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 20 MAY 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 1,033 378 655 29,520 20,536 8,984 17 AAC AAC TECH (02018) 2,792 1,914 878 28,307 14,996 13,311 52 ACC ANHUI CONCH (00914) 1,749 1,043 706 42,527 23,253 19,274 38 AIA AIA (01299) 10,082 4,917 5,165 190,005 95,897 94,108 34 AIR AIR CHINA (00753) 12,054 9,053 3,001 45,662 22,169 23,493 34 ALB BABA (09988) 59,835 32,637 27,198 1,035,320 564,283 471,037 35 ALC ALUMINUM CORP OF CHINA (02600) 993 775 218 15,067 9,079 5,988 45 ALH ALI HEALTH (00241) 1,123 837 286 28,560 14,211 14,349 61 AMC CAM CSI300 (03188) 1,057 657 400 19,478 10,036 9,442 22 ANA ANTA SPORTS (02020) 8,902 5,721 3,181 66,653 29,805 36,848 38 BCM BANK OF COMM CO LTD (03328) 998 932 66 20,718 7,347 13,371 28 BEA BANK OF EAST ASIA (00023) 143 135 8 38,809 4,439 34,370 24 BIU BIDU (09888) 24,422 17,239 7,183 372,147 192,962 179,185 40 BLI BILIBILI (09626) 19,297 13,496 5,801 199,781 109,166 90,615 121 BOC BOC HK (HLDGS) LTD (02388) 1,066 585 481 40,822 20,234 20,588 22 BUD BUD APAC (01876) 567 406 161 9,823 3,740 6,083 32 BYD BYD COMPANY (01211) 8,503 4,389 4,114 143,214 69,145 74,069 33 BYE BYD ELECTRONIC (00285) 1,281 847 434 6,807 3,740 3,067 62 CCC CHINA COMM CONS (01800) 1,621 780 841 33,714 19,763 13,951 29 CCE CHINA COAL (01898) 3,354 1,049 2,305 50,326 27,255 23,071 34 CDA CHINA CINDA (01359) 370 267 103 4,943 3,397 1,546 52 CGN CGN POWER (01816) 77 72 5 6,746 4,329 2,417 30 CHT CHINA MOBILE LTD (00941) 12,920 6,469 6,451 261,138 107,640 153,498 20 CHU CHINA UNICOM LTD (00762) 1,115 808 307 25,042 13,448 11,594 27 CIT CITIC (00267) 1,357 861 496 36,194 16,164 20,030 29 CKH CKH HOLDINGS (00001) 3,074 2,298 776 38,122 17,539 20,583 22 CKP CK ASSET (01113) 1,917 954 963 19,097 9,628 9,469 24 CLI CHINA LIFE INSURANCE (02628) 11,170 6,731 4,439 218,152 118,512 99,640 43 CLP CLP HOLDINGS LTD (00002) 481 204 277 14,412 4,515 9,897 18 CMB CM BANK (03968) 5,209 2,435 2,774 158,670 69,501 89,169 38 CNC CNOOC LTD (00883) 24,643 11,896 12,747 318,952 123,712 195,240 28 COG COUNTRY GARDEN (02007) 0 0 0 7,587 5,554 2,033 56 COL CHINA OVERSEAS (00688) 4,728 2,055 2,673 41,712 22,174 19,538 54 COS COSCO SHIP HOLD (01919) 683 171 512 8,203 3,831 4,372 44 CPA CATHAY PACIFIC AIRWAYS (00293) 300 285 15 5,350 3,358 1,992 24 CPC CHINA PETROL & CHEM COR (00386) 4,628 1,810 2,818 193,128 99,568 93,560 28 CPI CPIC (02601) 1,086 584 502 40,519 19,552 20,967 54 CRB CRL (ADJ-A) (01109) 111 72 39 5,075 3,224 1,851 48 CRC CHINA RAIL CONS (01186) 372 279 93 12,682 7,394 5,288 31 CRG CHINA RAILWAY (00390) 935 761 174 28,921 20,178 8,743 32 CRL CHINA RES LAND (01109) 1,534 830 704 39,870 26,704 13,166 50 CSA CSOP A50 ETF (02822) 363 299 64 27,490 18,290 9,200 18 CSE CHINA SHENHUA (01088) 2,941 1,604 1,337 84,424 45,750 38,674 28 CSP CSPC PHARMA (01093) 1,177 987 190 57,146 27,439 29,707 40 CTB CITIC BANK (00998) 447 316 131 27,809 12,800 15,009 28 CTC CHINA TELECOM CORP LTD (00728) 4,550 3,935 615 44,109 25,855 18,254 25 CTS CITIC SEC (06030) 2,041 1,180 861 33,243 17,374 15,869 44 DFM DONGFENG GROUP (00489) 447 411 36 8,741 4,359 4,382 41 EVG EVERGRANDE (03333) 0 0 0 183 141 42 141 GAC GAC GROUP (02238) 657 364 293 7,708 2,532 5,176 43 GAH GEELY AUTO (00175) 5,408 3,927 1,481 47,857 22,493 25,364 40 GHL XINYI GLASS (00868) 632 485 147 8,394 3,911 4,483 53 GLI GANFENG LITHIUM (01772) 637 518 119 11,333 5,949 5,384 56 GLX GALAXY ENT (00027) 10,429 5,724 4,705 59,670 29,933 29,737 40 GWM GWMOTOR (02333) 4,283 2,012 2,271 92,975 51,347 41,628 63 HAI HAITONG SEC (06837) 898 799 99 13,902 8,646 5,256 44 HCF HSCEI ETF (02828) 528 245 283 22,851 11,985 10,866 22 HDO HAIDILAO (06862) 1,034 562 472 13,024 6,602 6,422 46 HEH POWER ASSETS (00006) 639 196 443 9,309 3,180 6,129 19 HEX HK EXCHANGES & CLEARING (00388) 19,326 10,833 8,493 449,486 255,768 193,718 34 HGN HENGAN INT'L (01044) 609 347 262 3,438 1,027 2,411 28 HKB HSBC HOLDINGS PLC (00005) 12,635 4,357 8,278 102,019 40,843 61,176 18 HKC HKB (ADJ-A) (00005) 2,111 229 1,882 364,814 148,210 216,604 18 HKG HONG KONG & CHINA GAS (00003) 2,568 1,533 1,035 34,584 13,397 21,187 17 HLD HENDERSON LAND DEV LTD (00012) 1,474 986 488 10,319 6,440 3,879 33 HNP HUANENG POWER INT INC (00902) 1,770 1,480 290 51,187 27,105 24,082 39 HSB HANG SENG BANK LTD (00011) 3,342 1,158 2,184 59,777 26,609 33,168 24 INB INNOVENT BIO (01801) 93 29 64 2,727 1,448 1,279 56 JDC JD (09618) 32,308 8,694 23,614 294,204 128,687 165,517 47 JDH JD HEALTH (06618) 896 709 187 20,215 11,483 8,732 57 JXC JIANGXI COPPER (00358) 2,665 2,194 471 15,212 9,130 6,082 43 KDS KINGDEE INT'L (00268) 177 103 74 2,118 1,156 962 57 KLE KUNLUN ENERGY (00135) 187 182 5 3,146 2,462 684 36 KSO KINGSOFT (03888) 1,339 641 698 15,284 8,184 7,100 55 KST KUAISHOU (01024) 18,972 10,334 8,638 256,336 138,147 118,189 65 LAU LI AUTO (02015) 13,904 9,831 4,073 123,459 81,670 41,789 83 LEN LENOVO GROUP (00992) 1,615 966 649 38,252 17,905 20,347 54 LNI LI NING (02331) 12,162 5,714 6,448 64,429 27,365 37,064 60 LNK LINK REIT (00823) 4,116 2,892 1,224 52,364 28,379 23,985 28 MEN MENGNIU DAIRY (02319) 1,779 1,469 310 32,433 12,294 20,139 40 MET MEITUAN DIANPING (03690) 38,688 19,818 18,870 570,604 277,900 292,704 53 MGM MGM CHINA (02282) 181 101 80 3,881 1,168 2,713 40 MIU XIAOMI (01810) 48,322 34,431 13,891 478,811 246,090 232,721 51 MOL CMOC (03993) 93 52 41 818 340 478 52 MSB MINSHENG BANK (01988) 430 391 39 8,985 4,216 4,769 27 MTR MTR CORPORATION LTD (00066) 2,711 1,440 1,271 17,307 8,498 8,809 23 NBM CNBM (03323) 2,120 1,100 1,020 31,438 16,868 14,570 59 NCL NCI (01336) 333 280 53 15,065 8,967 6,098 42 NFU NONGFU SPRING (09633) 876 168 708 18,918 8,606 10,312 24 NTE NTES (09999) 2,338 1,133 1,205 62,197 31,482 30,715 59 NWA NWD (ADJ-A) (00017) 186 0 186 2,317 1,009 1,308 43 NWD NEW WORLD DEV CO LTD (00017) 3,937 3,007 930 27,832 15,810 12,022 47 PAI PING AN INSURANCE LTD (02318) 67,790 37,056 30,734 756,594 399,039 357,555 45 PEC PETROCHINA CO LTD (00857) 12,673 6,962 5,711 438,572 196,246 242,326 32 PEN XPENG (09868) 7,798 2,739 5,059 102,247 50,544 51,703 97 PHT PA GOODDOCTOR (01833) 1,015 561 454 21,022 11,076 9,946 55 PIC PICC P&C (02328) 2,115 686 1,429 14,274 6,559 7,715 37 PIN PICC GROUP (01339) 812 141 671 10,159 6,404 3,755 35 SAN SANDS CHINA LTD (01928) 16,001 13,800 2,201 113,259 74,692 38,567 40 SBO SINO BIOPHARM (01177) 300 149 151 14,961 5,797 9,164 43 SET SENSETIME (00020) 900 684 216 6,644 4,373 2,271 111 SHK SUN HUNG KAI PPT LTD (00016) 2,176 978 1,198 22,211 12,036 10,175 25 SHL XINYI SOLAR (00968) 628 322 306 9,941 4,816 5,125 64 SHZ SHENZHOU INTL (02313) 831 541 290 10,112 4,629 5,483 43 SMC SMIC (00981) 1,103 741 362 26,015 14,398 11,617 41 SNO SUNNY OPT (02382) 3,883 1,597 2,286 44,001 23,694 20,307 55 SNP SINOPHARM (01099) 154 8 146 6,358 2,163 4,195 38 SUN SUNAC (01918) 4,317 3,326 991 21,572 14,516 7,056 135 SWA SWIRE PACIFIC LTD 'A' (00019) 293 176 117 4,224 2,321 1,903 28 SWB SWA (ADJ-A) (00019) 30 30 0 218 145 73 26 TCH TENCENT HOLDINGS LTD (00700) 76,562 38,203 38,359 1,244,524 457,962 786,562 31 TIC TECHTRONIC IND (00669) 525 262 263 15,803 7,352 8,451 41 TRF TRACKER FUND OF HK (02800) 1,098 720 378 42,721 26,065 16,656 20 TRP TRIP.COM (09961) 5,696 2,186 3,510 41,061 21,392 19,669 53 VNK CHINA VANKE (02202) 24,794 17,884 6,910 133,986 58,906 75,080 84 WEB WB (09898) 110 17 93 939 285 654 63 WEC WEB (ADJ-B) (09898) 6 0 6 165 17 148 64 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 60 WHG WH GROUP (00288) 60 16 44 3,136 1,176 1,960 28 WHL THE WHARF (HLDGS) LTD (00004) 147 40 107 2,298 1,375 923 30 WWC WANT WANT CHINA (00151) 368 245 123 3,292 1,673 1,619 26 WXB WUXI BIO (02269) 23,713 16,283 7,430 209,797 142,320 67,477 75 XAB ABC ($0.001) (01288) 1,509 554 955 48,348 23,224 25,124 24 XBC BANK OF CHINA ($0.001) (03988) 36,979 13,586 23,393 873,897 414,262 459,635 23 XCC CCB ($0.001) (00939) 37,130 18,389 18,741 997,399 436,903 560,496 25 XIC ICBC ($0.001) (01398) 31,586 19,953 11,633 699,813 336,918 362,895 23 XPB PSBC ($0.001) (01658) 274 119 155 15,942 7,192 8,750 30 XTW CHINA TOWER ($0.001) (00788) 348 116 232 29,302 17,915 11,387 29 YZA YZC (ADJ-A) (01171) 0 0 0 434 171 263 42 YZC YANKUANG ENERGY (01171) 808 358 450 13,902 6,037 7,865 44 ZAO ZA ONLINE (06060) 199 138 61 3,603 2,059 1,544 48 ZJM ZIJIN MINING GROUP (02899) 6,820 4,041 2,779 25,007 9,392 15,615 44 ZSH ZHONGSHENG HLDG (00881) 261 181 80 3,144 1,454 1,690 59 TOTAL 880,768 491,586 389,182 13,736,816 6,676,725 7,060,091 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE C TCH MAY24 400.00 8,407 6.30 31 8.88 5.42 16,390 -0.90 -12.50 C BIU MAY24 115.00 8,287 0.61 40 0.97 0.73 10,932 -1.02 -62.58 C MIU JUL24 20.00 7,898 1.48 41 1.52 1.20 7,915 -0.06 -3.90 C BLI JUL24 165.00 7,000 8.11 84 10.15 10.00 7,000 -0.73 -8.26 C MIU SEP24 21.00 6,801 1.66 42 1.70 1.51 7,213 -0.02 -1.19 C WXB MAY24 16.00 6,216 0.22 87 0.26 0.21 10,130 -0.01 -4.35 P JDC SEP24 77.50 5,657 0.17 46 0.40 0.20 1,869 -0.05 -22.73 P CNC MAY24 19.50 5,337 0.28 28 0.40 0.18 8,186 -0.15 -34.88 C XIC JUN24 4.70 5,013 0.165 22 0.181 0.154 10,351 -0.003 -1.786 C SAN DEC24 25.00 5,000 1.54 39 0.00 0.00 5,837 +0.06 +4.05 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) P MIU DEC24 10.00 0 0.12 55 0.00 0.00 417 +0.11 +1,100.00 P MIU DEC24 9.75 0 0.10 54 0.00 0.00 92 +0.09 +900.00 P MIU DEC24 9.50 0 0.09 55 0.00 0.00 201 +0.08 +800.00 P MIU DEC24 9.25 0 0.08 55 0.00 0.00 186 +0.07 +700.00 P MIU MAR25 9.25 0 0.08 47 0.00 0.00 37 +0.07 +700.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) C WXB SEP24 42.00 0 0.01 67 0.00 0.00 8,469 -0.13 -92.86 C WXB SEP24 43.00 0 0.01 68 0.00 0.00 80 -0.12 -92.31 C WXB SEP24 44.00 0 0.01 69 0.00 0.00 154 -0.11 -91.67 C WXB SEP24 45.00 0 0.01 70 0.00 0.00 159 -0.10 -90.91 P TCH MAY24 340.00 744 0.01 31 0.32 0.25 8,751 -0.09 -90.00 * 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$ 13.19 MAY24 7.75 C 0.00 0.00 0.00 5.45 +0.01 111 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 5.20 +0.01 102 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.95 +0.01 93 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.70 +0.01 82 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 4.45 +0.01 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 4.20 +0.01 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.95 +0.01 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 3.45 +0.01 0 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 3.20 +0.01 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.70 0.00 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.70 +0.02 0 0 4 0 MAY24 12.00 C 0.00 0.00 0.00 1.20 0.00 0 0 221 0 MAY24 12.50 C 0.00 0.00 0.00 0.71 +0.02 18 0 1,214 0 MAY24 13.00 C 0.00 0.00 0.00 0.27 -0.01 16 0 628 0 MAY24 13.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 447 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 5.47 0.00 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 5.22 0.00 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.98 +0.01 58 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.73 +0.01 53 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 4.48 +0.01 47 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 4.23 +0.01 41 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.73 +0.01 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.74 +0.01 31 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 2.24 +0.01 23 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 1.22 -0.01 0 0 15 0 JUN24 12.50 C 0.00 0.00 0.00 0.79 0.00 16 0 1,864 0 JUN24 13.00 C 0.00 0.00 0.00 0.44 -0.01 17 0 3,380 0 JUN24 13.50 C 0.21 0.21 0.19 0.20 -0.01 18 232 2,363 -124 JUN24 14.00 C 0.08 0.08 0.08 0.07 -0.02 17 28 755 +14 JUN24 14.50 C 0.00 0.00 0.00 0.03 0.00 19 0 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 63 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 5.26 +0.01 46 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 5.01 +0.01 41 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.76 +0.01 34 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 4.26 0.00 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 4.02 +0.01 34 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.77 +0.01 30 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 3.52 +0.01 24 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 3.27 +0.01 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.78 +0.01 23 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 2.28 0.00 15 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 1.30 -0.02 13 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.90 0.00 16 0 74 0 JUL24 13.00 C 0.00 0.00 0.00 0.57 -0.01 17 0 107 0 JUL24 13.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 14 0 JUL24 14.00 C 0.16 0.16 0.16 0.17 -0.01 18 1 89 +1 JUL24 14.50 C 0.08 0.08 0.08 0.08 -0.01 18 59 487 +59 JUL24 15.00 C 0.00 0.00 0.00 0.04 0.00 19 0 50 0 JUL24 15.50 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 33 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 4.79 +0.01 31 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 4.54 +0.01 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 4.05 +0.01 27 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 3.80 +0.01 20 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 3.31 +0.01 23 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 2.33 0.00 19 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 1.38 -0.03 15 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 1.00 -0.01 17 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.68 -0.02 17 0 54 0 AUG24 13.50 C 0.43 0.43 0.43 0.44 -0.01 18 1 1 +1 AUG24 14.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 25 0 AUG24 14.50 C 0.15 0.15 0.15 0.15 -0.02 18 28 28 +28 AUG24 15.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 5.80 +0.01 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 5.56 +0.01 37 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 5.31 +0.01 30 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.82 +0.01 30 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 4.57 +0.01 20 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 4.32 0.00 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 4.08 +0.01 24 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.83 +0.01 0 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 3.59 +0.01 22 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 3.34 +0.01 18 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.85 0.00 17 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 2.38 +0.01 19 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.86 -0.03 0 0 21 0 SEP24 12.00 C 0.00 0.00 0.00 1.45 -0.04 16 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 1.08 -0.02 17 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.78 -0.01 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.53 -0.01 18 0 51 0 SEP24 14.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 338 0 SEP24 14.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 187 0 SEP24 15.00 C 0.13 0.13 0.13 0.13 -0.01 18 28 54 +28 SEP24 15.50 C 0.00 0.00 0.00 0.08 0.00 19 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.05 0.00 19 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 0.00 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 5.87 +0.01 32 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.62 +0.01 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 5.38 +0.01 27 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 5.13 0.00 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.89 +0.01 21 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.65 +0.01 24 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 4.16 +0.01 20 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.92 +0.01 21 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.67 0.00 16 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 3.43 0.00 18 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.96 0.00 19 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 2.50 -0.01 19 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 2.07 +0.01 19 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.64 -0.02 18 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 1.28 -0.02 18 0 1,737 0 DEC24 13.00 C 0.95 0.95 0.95 0.99 -0.02 18 1 29 -1 DEC24 13.50 C 0.00 0.00 0.00 0.74 -0.02 18 0 2,538 0 DEC24 14.00 C 0.00 0.00 0.00 0.54 -0.02 19 0 19 0 DEC24 14.50 C 0.00 0.00 0.00 0.38 -0.02 19 0 216 0 DEC24 15.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 35 0 DEC24 17.00 C 0.00 0.00 0.00 0.06 0.00 20 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.04 0.00 20 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 5.38 +0.01 25 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 5.13 0.00 0 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.89 +0.01 20 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.65 +0.01 23 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 4.16 +0.01 19 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.92 +0.01 20 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.68 +0.01 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 3.44 0.00 19 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.98 +0.01 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.53 0.00 19 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 2.12 +0.02 19 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.70 -0.02 18 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.36 -0.01 18 0 105 0 MAR25 13.00 C 0.00 0.00 0.00 1.08 -0.02 18 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 0.84 -0.01 18 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.65 -0.01 19 0 1 0 MAR25 14.50 C 0.00 0.00 0.00 0.49 -0.01 19 0 13 0 MAR25 15.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 1 0 MAR25 15.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.04 0.00 19 0 22 0 MAR25 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0 TOTAL CALL 378 20,536 +6 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 274 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 515 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 435 0 MAY24 12.50 P 0.01 0.01 0.01 0.01 0.00 20 3 482 +3 MAY24 13.00 P 0.07 0.10 0.07 0.08 -0.02 18 381 574 +371 MAY24 13.50 P 0.00 0.00 0.00 0.36 -0.02 19 0 83 0 MAY24 14.00 P 0.00 0.00 0.00 0.83 -0.01 27 0 48 0 MAY24 14.50 P 0.00 0.00 0.00 1.35 +0.01 45 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 5.81 -0.01 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 116 0 JUN24 11.50 P 0.01 0.01 0.01 0.01 0.00 23 10 297 -10 JUN24 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 317 0 JUN24 12.50 P 0.08 0.09 0.08 0.07 -0.01 18 210 688 +207 JUN24 13.00 P 0.22 0.23 0.22 0.21 -0.02 18 8 26 0 JUN24 13.50 P 0.00 0.00 0.00 0.48 -0.02 19 0 12 0 JUN24 14.00 P 0.00 0.00 0.00 0.87 -0.02 20 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.35 -0.01 25 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 5.81 -0.01 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.31 -0.01 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 6.81 -0.01 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 0.03 0.03 0.03 0.02 0.00 19 10 98 +10 JUL24 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 185 0 JUL24 12.50 P 0.16 0.16 0.16 0.14 -0.01 18 10 76 +10 JUL24 13.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 35 0 JUL24 13.50 P 0.00 0.00 0.00 0.57 -0.02 19 0 36 0 JUL24 14.00 P 0.00 0.00 0.00 0.93 -0.01 20 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.37 -0.01 22 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 5.81 -0.01 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 36 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0 AUG24 11.00 P 0.03 0.03 0.03 0.02 0.00 20 1 4 +1 AUG24 11.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 6 0 AUG24 13.50 P 0.00 0.00 0.00 0.65 -0.02 19 0 3 0 AUG24 14.00 P 0.00 0.00 0.00 0.99 -0.02 20 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 1.40 -0.02 21 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0 AUG24 16.50 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0 AUG24 17.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 AUG24 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 5.81 -0.01 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 36 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 4 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 178 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 24 0 SEP24 13.00 P 0.00 0.00 0.00 0.44 -0.02 19 0 208 0 SEP24 13.50 P 0.72 0.72 0.72 0.70 -0.02 19 1 2 +1 SEP24 14.00 P 0.00 0.00 0.00 1.03 -0.01 20 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.43 -0.01 21 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 1.83 -0.01 19 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 5.81 -0.01 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.31 -0.01 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 30 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 21 0 25 0 DEC24 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.03 0.00 20 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 4 0 DEC24 11.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 100 0 DEC24 12.00 P 0.35 0.35 0.35 0.33 -0.02 19 20 226 +20 DEC24 12.50 P 0.00 0.00 0.00 0.50 -0.03 19 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 0.73 -0.02 20 0 200 0 DEC24 13.50 P 0.00 0.00 0.00 1.01 -0.02 20 0 32 0 DEC24 14.00 P 0.00 0.00 0.00 1.33 -0.01 20 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 1.70 -0.01 21 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.04 -0.02 19 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 2.45 -0.02 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 2.89 -0.02 19 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.34 -0.02 19 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 5.81 -0.01 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 0.00 19 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.61 -0.01 19 0 0 0 MAR25 13.00 P 0.85 0.85 0.85 0.84 -0.02 20 1 20 0 MAR25 13.50 P 0.00 0.00 0.00 1.11 -0.02 20 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.41 -0.01 19 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.79 0.00 20 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.11 -0.02 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 2.51 -0.02 19 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 2.94 -0.01 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.38 -0.01 19 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 3.84 -0.01 19 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 5.81 -0.01 0 0 0 0 TOTAL PUT 655 8,984 +613 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$ 23.90 MAY24 12.00 C 0.00 0.00 0.00 11.91 -0.20 134 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 11.41 -0.20 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 10.91 -0.20 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 10.41 -0.21 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 9.91 -0.21 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 9.41 -0.21 0 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 8.91 -0.21 0 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 8.41 -0.21 0 0 59 0 MAY24 16.00 C 0.00 0.00 0.00 7.91 -0.21 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 7.41 -0.21 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 6.91 -0.21 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 6.41 -0.21 0 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 5.91 -0.21 0 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 5.42 -0.20 68 0 172 0 MAY24 19.00 C 0.00 0.00 0.00 4.92 -0.20 61 0 104 0 MAY24 19.50 C 0.00 0.00 0.00 4.42 -0.21 54 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 3.92 -0.22 48 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 2.96 -0.22 52 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 2.00 -0.24 43 0 109 0 MAY24 23.00 C 1.10 1.36 1.10 1.28 -0.22 49 21 246 0 MAY24 24.00 C 0.63 0.77 0.63 0.73 -0.20 50 725 960 +597 MAY24 25.00 C 0.36 0.43 0.31 0.37 -0.17 51 45 295 -19 MAY24 26.00 C 0.23 0.25 0.18 0.18 -0.11 52 142 516 -61 MAY24 27.00 C 0.12 0.14 0.08 0.08 -0.06 53 178 515 +106 MAY24 28.00 C 0.07 0.07 0.07 0.03 -0.04 53 4 374 -4 MAY24 29.00 C 0.04 0.04 0.03 0.01 -0.02 53 46 670 0 MAY24 30.00 C 0.02 0.02 0.02 0.01 0.00 60 12 407 +8 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 202 0 MAY24 32.00 C 0.01 0.01 0.01 0.01 0.00 75 1 142 -1 MAY24 33.00 C 0.01 0.01 0.01 0.01 0.00 82 2 85 -2 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0 MAY24 35.00 C 0.01 0.01 0.01 0.01 0.00 94 1 95 -1 MAY24 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 16.91 -0.20 169 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 16.66 -0.20 163 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 16.41 -0.20 158 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 16.16 -0.20 153 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 15.91 -0.20 148 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 15.66 -0.20 144 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 15.41 -0.20 139 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 15.16 -0.20 135 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 14.91 -0.20 130 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 14.66 -0.20 126 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 14.41 -0.20 122 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 14.16 -0.20 118 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 13.91 -0.20 114 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 13.41 -0.20 107 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 12.91 -0.20 100 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 12.41 -0.20 93 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 11.91 -0.20 85 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 11.41 -0.20 76 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 10.91 -0.20 0 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 10.41 -0.21 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 9.91 -0.21 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 9.41 -0.21 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 8.91 -0.21 0 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 8.41 -0.21 0 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 7.91 -0.21 0 0 2 0 JUN24 16.50 C 0.00 0.00 0.00 7.41 -0.21 0 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 6.92 -0.20 51 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 6.42 -0.21 47 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 5.94 -0.21 49 0 36 0 JUN24 18.50 C 0.00 0.00 0.00 5.42 -0.25 39 0 13 0 JUN24 19.00 C 4.98 4.98 4.98 4.98 -0.23 47 4 63 +4 JUN24 19.50 C 0.00 0.00 0.00 4.54 -0.22 48 0 28 0 JUN24 20.00 C 4.00 4.10 4.00 4.10 -0.22 48 14 203 +4 JUN24 21.00 C 3.09 3.09 3.09 3.25 -0.19 46 1 132 0 JUN24 22.00 C 2.44 2.70 2.44 2.56 -0.15 48 11 133 0 JUN24 23.00 C 0.00 0.00 0.00 1.92 -0.17 47 0 132 0 JUN24 24.00 C 1.20 1.42 1.20 1.42 -0.18 47 7 252 0 JUN24 25.00 C 1.10 1.10 1.10 1.03 -0.15 48 1 285 0 JUN24 26.00 C 0.74 0.82 0.70 0.74 -0.14 49 21 519 +5 JUN24 27.00 C 0.48 0.59 0.48 0.51 -0.12 49 19 765 +6 JUN24 28.00 C 0.39 0.39 0.36 0.34 -0.09 49 29 503 +21 JUN24 29.00 C 0.26 0.32 0.26 0.23 -0.06 49 32 305 +30 JUN24 30.00 C 0.21 0.22 0.21 0.15 -0.04 49 35 553 -2 JUN24 31.00 C 0.15 0.17 0.13 0.09 -0.04 49 31 460 0 JUN24 32.00 C 0.13 0.13 0.13 0.06 -0.02 49 1 217 0 JUN24 33.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 216 0 JUN24 34.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 62 0 JUN24 35.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 31 0 JUN24 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0 JUL24 17.00 C 0.00 0.00 0.00 6.97 -0.34 39 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 6.53 -0.27 44 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 6.08 -0.27 45 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 5.64 -0.28 45 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 5.23 -0.22 46 0 2 0 JUL24 19.50 C 0.00 0.00 0.00 4.84 -0.20 47 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 4.39 -0.25 45 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 3.67 -0.19 46 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 2.99 -0.20 45 0 10 0 JUL24 23.00 C 0.00 0.00 0.00 2.45 -0.15 46 0 91 0 JUL24 24.00 C 0.00 0.00 0.00 1.95 -0.16 46 0 15 0 JUL24 25.00 C 1.54 1.54 1.49 1.61 -0.09 48 135 187 +35 JUL24 26.00 C 1.06 1.19 1.06 1.22 -0.12 47 16 147 +16 JUL24 27.00 C 0.89 0.97 0.87 0.95 -0.12 47 77 170 +64 JUL24 28.00 C 0.77 0.77 0.77 0.75 -0.09 48 15 141 0 JUL24 29.00 C 0.00 0.00 0.00 0.57 -0.07 48 0 156 0 JUL24 30.00 C 0.45 0.45 0.45 0.42 -0.06 47 75 279 +75 JUL24 31.00 C 0.00 0.00 0.00 0.31 -0.05 47 0 62 0 JUL24 32.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 65 0 JUL24 33.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 63 0 JUL24 34.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 47 0 JUL24 36.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 6.79 - 49 0 0 - AUG24 18.00 C 0.00 0.00 0.00 6.36 -0.27 49 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 5.95 -0.17 49 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 5.54 -0.19 48 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 5.17 -0.17 49 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 4.75 -0.23 47 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 4.09 -0.17 48 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 3.46 -0.17 47 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 2.93 -0.16 48 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 2.46 -0.15 48 0 15 0 AUG24 25.00 C 0.00 0.00 0.00 2.03 -0.16 48 0 30 0 AUG24 26.00 C 0.00 0.00 0.00 1.68 -0.14 48 0 63 0 AUG24 27.00 C 0.00 0.00 0.00 1.39 -0.13 48 0 30 0 AUG24 28.00 C 1.14 1.14 1.14 1.16 -0.08 49 1 26 0 AUG24 29.00 C 0.00 0.00 0.00 0.96 -0.06 49 0 15 0 AUG24 30.00 C 0.00 0.00 0.00 0.78 -0.05 49 0 115 0 AUG24 31.00 C 0.00 0.00 0.00 0.62 -0.04 49 0 45 0 AUG24 32.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 55 0 AUG24 33.00 C 0.00 0.00 0.00 0.40 -0.03 49 0 43 0 AUG24 34.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 75 0 AUG24 35.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 16 0 AUG24 36.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 16.91 -0.20 77 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 16.66 -0.20 68 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 16.41 -0.24 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 16.22 -0.19 93 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 15.99 -0.17 94 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 15.73 -0.19 89 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 15.50 -0.17 90 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 15.16 -0.27 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 14.99 -0.15 82 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 14.66 -0.28 0 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 14.50 -0.15 78 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 14.27 -0.13 79 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 13.91 -0.25 0 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 13.44 -0.23 0 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 13.04 -0.15 70 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 12.44 -0.26 0 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 11.99 -0.23 48 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 11.48 -0.26 0 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 10.99 -0.28 0 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 10.65 -0.14 61 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 10.04 -0.28 44 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 9.58 -0.27 46 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 9.12 -0.28 47 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 8.66 -0.27 47 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 8.21 -0.27 47 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 7.77 -0.21 47 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 7.34 -0.27 47 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 6.94 -0.30 48 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 6.51 -0.27 47 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 6.11 -0.25 47 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 5.85 -0.14 50 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 5.39 -0.21 47 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 5.03 -0.23 47 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 4.38 -0.23 47 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 3.79 -0.22 47 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 3.26 -0.21 47 0 58 0 SEP24 24.00 C 0.00 0.00 0.00 2.77 -0.20 47 0 40 0 SEP24 25.00 C 2.27 2.27 2.27 2.31 -0.22 47 1 158 +1 SEP24 26.00 C 1.95 1.98 1.95 1.98 -0.16 47 100 148 +44 SEP24 27.00 C 1.64 1.67 1.64 1.67 -0.15 47 106 123 -6 SEP24 28.00 C 0.00 0.00 0.00 1.43 -0.11 48 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.19 -0.13 48 0 17 0 SEP24 30.00 C 0.00 0.00 0.00 1.00 -0.14 48 0 184 0 SEP24 31.00 C 0.00 0.00 0.00 0.81 -0.15 47 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 0.67 -0.10 47 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 0.55 -0.10 47 0 62 0 SEP24 34.00 C 0.00 0.00 0.00 0.45 -0.09 47 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.37 -0.08 47 0 59 0 SEP24 36.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 12.36 -0.04 62 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 11.64 -0.30 38 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 11.44 -0.34 58 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 10.75 -0.39 44 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 10.31 -0.38 44 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 9.86 -0.39 44 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 9.43 -0.39 44 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 9.01 -0.38 45 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 8.48 -0.49 41 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 8.44 -0.12 52 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 7.83 -0.34 46 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 7.45 -0.33 46 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.08 -0.32 46 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 6.72 -0.33 46 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 6.56 -0.12 49 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 6.22 -0.12 49 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 5.88 -0.04 48 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 5.12 -0.18 46 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 4.56 -0.18 46 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 4.06 -0.18 46 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 3.59 -0.17 46 0 9 0 DEC24 25.00 C 0.00 0.00 0.00 3.16 -0.19 45 0 560 0 DEC24 26.00 C 0.00 0.00 0.00 2.80 -0.24 45 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 2.48 -0.21 46 0 31 0 DEC24 28.00 C 0.00 0.00 0.00 2.20 -0.18 46 0 60 0 DEC24 29.00 C 0.00 0.00 0.00 1.95 -0.16 46 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 1.73 -0.11 46 0 143 0 DEC24 31.00 C 0.00 0.00 0.00 1.48 -0.15 46 0 41 0 DEC24 32.00 C 0.00 0.00 0.00 1.28 -0.10 46 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.13 -0.09 46 0 9 0 DEC24 34.00 C 0.00 0.00 0.00 0.98 -0.09 46 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 0.86 -0.07 46 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 0.75 -0.07 46 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 10.20 -0.55 46 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 9.80 -0.54 46 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 9.41 -0.52 46 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.28 -0.26 52 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 8.90 -0.26 51 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.52 -0.26 50 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.17 -0.26 50 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 7.81 -0.26 50 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.46 -0.26 49 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 7.14 -0.15 49 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.82 -0.14 49 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 6.50 -0.15 48 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 5.91 -0.14 48 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 5.22 -0.25 46 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 4.75 -0.26 46 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 4.29 -0.25 46 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 3.87 -0.22 45 0 30 0 MAR25 26.00 C 0.00 0.00 0.00 3.49 -0.20 45 0 13 0 MAR25 27.00 C 0.00 0.00 0.00 3.15 -0.18 45 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 2.86 -0.15 46 0 7 0 MAR25 29.00 C 0.00 0.00 0.00 2.59 -0.15 46 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 2.35 -0.14 46 0 1 0 MAR25 31.00 C 0.00 0.00 0.00 2.10 -0.17 46 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 1.90 -0.20 46 0 53 0 MAR25 33.00 C 0.00 0.00 0.00 1.71 -0.19 46 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 1.54 -0.17 46 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.39 -0.17 46 0 0 0 MAR25 36.00 C 1.36 1.36 1.36 1.24 -0.17 46 5 10 -5 TOTAL CALL 1,914 14,996 +915 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 77 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 418 0 MAY24 20.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 141 0 MAY24 21.00 P 0.20 0.20 0.13 0.07 -0.02 54 26 195 +1 MAY24 22.00 P 0.32 0.32 0.20 0.20 -0.03 53 161 241 +40 MAY24 23.00 P 0.65 0.65 0.49 0.46 -0.04 52 527 783 +488 MAY24 24.00 P 1.25 1.25 1.25 0.94 0.00 53 1 392 +1 MAY24 25.00 P 1.65 1.82 1.65 1.58 +0.04 53 2 362 -1 MAY24 26.00 P 2.48 2.49 2.48 2.38 +0.07 55 3 285 0 MAY24 27.00 P 3.65 3.65 3.65 3.25 +0.07 52 2 476 0 MAY24 28.00 P 0.00 0.00 0.00 4.20 +0.17 51 0 59 0 MAY24 29.00 P 0.00 0.00 0.00 5.33 +0.34 88 0 9 0 MAY24 30.00 P 0.00 0.00 0.00 6.32 +0.35 97 0 17 0 MAY24 31.00 P 0.00 0.00 0.00 7.32 +0.28 107 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 8.30 +0.27 113 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 9.30 +0.27 123 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 10.30 +0.28 131 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 11.29 +0.27 137 0 1 0 MAY24 36.00 P 0.00 0.00 0.00 12.29 +0.27 145 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.02 0.00 49 0 29 0 JUN24 17.50 P 0.00 0.00 0.00 0.03 0.00 49 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 46 0 JUN24 18.50 P 0.00 0.00 0.00 0.08 0.00 49 0 64 0 JUN24 19.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 147 0 JUN24 19.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 61 0 JUN24 20.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 202 0 JUN24 21.00 P 0.53 0.53 0.45 0.42 0.00 49 25 204 -5 JUN24 22.00 P 0.75 0.75 0.73 0.71 +0.01 49 6 313 +5 JUN24 23.00 P 1.22 1.22 1.08 1.09 +0.03 49 44 302 -9 JUN24 24.00 P 1.65 1.65 1.65 1.59 +0.06 49 1 789 0 JUN24 25.00 P 0.00 0.00 0.00 2.21 +0.09 50 0 304 0 JUN24 26.00 P 2.95 2.95 2.95 2.92 +0.12 51 2 340 0 JUN24 27.00 P 0.00 0.00 0.00 3.61 +0.04 49 0 406 0 JUN24 28.00 P 0.00 0.00 0.00 4.45 +0.13 49 0 368 0 JUN24 29.00 P 0.00 0.00 0.00 5.34 +0.15 49 0 31 0 JUN24 30.00 P 0.00 0.00 0.00 6.45 +0.18 62 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 7.40 +0.19 64 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 8.37 +0.25 68 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 9.36 +0.27 72 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 10.33 +0.26 74 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 11.31 +0.25 77 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 12.32 +0.27 82 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 50 0 JUL24 18.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 42 0 JUL24 19.50 P 0.00 0.00 0.00 0.40 +0.01 48 0 1 0 JUL24 20.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 57 0 JUL24 21.00 P 0.93 0.93 0.93 0.77 +0.02 48 16 58 0 JUL24 22.00 P 1.12 1.12 1.12 1.11 +0.03 48 15 38 +15 JUL24 23.00 P 1.51 1.51 1.51 1.53 +0.05 48 1 32 0 JUL24 24.00 P 2.05 2.05 2.05 2.05 +0.09 48 4 132 +2 JUL24 25.00 P 2.62 2.62 2.62 2.63 +0.14 48 1 264 0 JUL24 26.00 P 0.00 0.00 0.00 3.29 +0.11 48 0 445 0 JUL24 27.00 P 0.00 0.00 0.00 3.96 +0.04 47 0 298 0 JUL24 28.00 P 0.00 0.00 0.00 4.75 +0.13 47 0 107 0 JUL24 29.00 P 0.00 0.00 0.00 5.58 +0.14 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 6.53 +0.10 50 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 7.44 +0.12 51 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 8.51 +0.20 58 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 9.45 +0.19 60 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 10.42 +0.27 62 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 11.40 +0.28 65 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 12.33 +0.23 64 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 0.28 - 49 0 0 - AUG24 18.00 P 0.00 0.00 0.00 0.36 +0.02 49 0 15 0 AUG24 18.50 P 0.00 0.00 0.00 0.45 +0.03 49 0 1 0 AUG24 19.00 P 0.00 0.00 0.00 0.56 +0.04 50 0 2 0 AUG24 19.50 P 0.81 0.81 0.81 0.67 +0.04 49 15 15 +15 AUG24 20.00 P 0.00 0.00 0.00 0.81 +0.04 49 0 42 0 AUG24 21.00 P 0.00 0.00 0.00 1.12 +0.05 49 0 62 0 AUG24 22.00 P 0.00 0.00 0.00 1.49 +0.06 49 0 86 0 AUG24 23.00 P 1.91 1.91 1.91 1.93 +0.08 49 2 69 +2 AUG24 24.00 P 2.40 2.40 2.40 2.44 +0.10 49 1 116 0 AUG24 25.00 P 0.00 0.00 0.00 3.03 +0.13 49 0 53 0 AUG24 26.00 P 0.00 0.00 0.00 3.64 +0.06 48 0 62 0 AUG24 27.00 P 0.00 0.00 0.00 4.35 +0.09 49 0 30 0 AUG24 28.00 P 0.00 0.00 0.00 5.21 +0.27 52 0 30 0 AUG24 29.00 P 0.00 0.00 0.00 6.01 +0.28 52 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 6.85 +0.19 53 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 7.73 +0.20 54 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 8.63 +0.10 55 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 9.55 +0.21 56 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 10.48 +0.20 57 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 11.44 +0.23 58 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 12.59 +0.23 67 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 81 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 67 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 62 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 0.00 49 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 0.00 48 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.06 0.00 48 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 59 0 SEP24 16.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.24 -0.01 47 0 68 0 SEP24 17.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.38 -0.02 47 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.46 -0.02 47 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.58 -0.01 48 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.69 -0.02 48 0 2 0 SEP24 19.50 P 1.04 1.04 1.04 0.83 -0.02 48 1 1 +1 SEP24 20.00 P 0.00 0.00 0.00 0.97 -0.02 48 0 46 0 SEP24 21.00 P 1.35 1.35 1.35 1.32 +0.01 48 10 23 +10 SEP24 22.00 P 0.00 0.00 0.00 1.73 +0.05 48 0 53 0 SEP24 23.00 P 2.18 2.18 2.18 2.20 +0.07 49 1 4 +1 SEP24 24.00 P 0.00 0.00 0.00 2.72 +0.08 49 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 3.23 +0.01 47 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.86 +0.02 47 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 4.54 +0.05 47 0 100 0 SEP24 28.00 P 0.00 0.00 0.00 5.27 +0.03 47 0 1 0 SEP24 29.00 P 0.00 0.00 0.00 6.08 +0.07 48 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.90 +0.07 49 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 7.87 +0.19 52 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 8.81 +0.28 54 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 9.74 +0.29 56 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 10.68 +0.30 57 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 11.59 +0.10 58 0 21 0 SEP24 36.00 P 0.00 0.00 0.00 12.61 +0.25 61 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.10 0.00 45 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.28 0.00 46 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.34 0.00 46 0 38 0 DEC24 16.00 P 0.00 0.00 0.00 0.42 0.00 46 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.50 0.00 46 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.60 0.00 46 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.71 +0.01 46 0 37 0 DEC24 18.00 P 0.00 0.00 0.00 0.82 0.00 46 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.99 +0.03 46 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 1.13 0.00 46 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 1.30 +0.01 46 0 33 0 DEC24 20.00 P 0.00 0.00 0.00 1.48 +0.02 46 0 58 0 DEC24 21.00 P 0.00 0.00 0.00 1.86 +0.02 46 0 120 0 DEC24 22.00 P 2.30 2.30 2.30 2.29 +0.04 47 2 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.77 +0.08 46 0 169 0 DEC24 24.00 P 3.27 3.27 3.27 3.24 +0.04 46 3 369 +1 DEC24 25.00 P 0.00 0.00 0.00 3.82 +0.04 46 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 4.44 +0.06 46 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 5.10 +0.03 46 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.93 +0.17 48 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 6.57 +0.08 46 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.51 +0.24 49 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.30 +0.24 49 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 9.18 +0.24 50 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 10.06 +0.30 51 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 10.95 +0.30 52 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 11.59 +0.04 47 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 12.61 +0.25 50 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.40 -0.03 46 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.48 -0.03 46 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.56 -0.04 46 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.67 -0.04 46 0 8 0 MAR25 16.50 P 0.00 0.00 0.00 0.77 -0.04 46 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.89 -0.04 46 0 2 0 MAR25 17.50 P 0.00 0.00 0.00 1.03 -0.04 46 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 1.17 -0.05 46 0 21 0 MAR25 18.50 P 0.00 0.00 0.00 1.35 -0.01 46 0 4 0 MAR25 19.00 P 1.63 1.63 1.63 1.53 -0.05 46 5 15 +5 MAR25 19.50 P 0.00 0.00 0.00 1.71 -0.04 46 0 0 0 MAR25 20.00 P 2.00 2.00 2.00 1.90 -0.02 46 1 50 +1 MAR25 21.00 P 0.00 0.00 0.00 2.31 +0.01 46 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 2.74 +0.02 46 0 21 0 MAR25 23.00 P 0.00 0.00 0.00 3.23 +0.03 46 0 1 0 MAR25 24.00 P 0.00 0.00 0.00 3.74 -0.03 46 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 4.32 -0.04 46 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.92 -0.04 46 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.59 -0.02 46 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 6.27 +0.07 46 0 1 0 MAR25 29.00 P 0.00 0.00 0.00 6.98 +0.07 46 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.93 +0.27 48 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 8.73 +0.30 49 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 9.56 +0.32 49 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 10.39 +0.33 50 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 11.27 +0.36 50 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 11.65 -0.11 43 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 12.94 0.00 50 0 0 0 TOTAL PUT 878 13,311 +573 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$ 21.05 MAY24 11.00 C 0.00 0.00 0.00 10.06 -0.56 0 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 9.56 -0.56 0 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 9.06 -0.56 0 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 8.56 -0.56 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 8.06 -0.56 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 7.57 -0.55 104 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 7.07 -0.55 94 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 6.57 -0.55 85 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 6.07 -0.55 77 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 5.57 -0.55 68 0 144 0 MAY24 16.00 C 0.00 0.00 0.00 5.07 -0.55 60 0 240 0 MAY24 16.50 C 0.00 0.00 0.00 4.57 -0.55 51 0 180 0 MAY24 17.00 C 0.00 0.00 0.00 4.07 -0.56 42 0 540 0 MAY24 17.50 C 0.00 0.00 0.00 3.57 -0.56 0 0 721 0 MAY24 18.00 C 0.00 0.00 0.00 3.07 -0.63 0 0 2,048 0 MAY24 18.50 C 2.90 2.90 2.80 2.58 -0.56 38 8 986 -1 MAY24 19.00 C 0.00 0.00 0.00 2.08 -0.61 30 0 274 0 MAY24 19.50 C 0.00 0.00 0.00 1.60 -0.60 30 0 472 0 MAY24 20.00 C 0.00 0.00 0.00 1.19 -0.59 34 0 519 0 MAY24 21.00 C 0.72 0.82 0.72 0.56 -0.46 37 105 233 +8 MAY24 22.00 C 0.56 0.56 0.26 0.22 -0.26 39 519 1,140 +397 MAY24 23.00 C 0.18 0.18 0.11 0.06 -0.15 39 22 326 0 MAY24 24.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 141 0 MAY24 25.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 53 0 MAY24 26.00 C 0.02 0.02 0.02 0.01 0.00 57 45 45 +45 MAY24 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 - 95 0 0 - JUN24 11.00 C 0.00 0.00 0.00 10.07 -0.55 112 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 9.57 -0.55 102 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 9.07 -0.55 92 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 8.57 -0.55 80 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 8.07 -0.56 0 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 7.57 -0.56 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 6.57 -0.56 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 6.07 -0.56 0 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 5.57 -0.56 0 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 5.08 -0.55 55 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 4.58 -0.55 49 0 301 0 JUN24 17.00 C 0.00 0.00 0.00 4.08 -0.55 43 0 906 0 JUN24 17.50 C 0.00 0.00 0.00 3.58 -0.56 37 0 675 0 JUN24 18.00 C 0.00 0.00 0.00 3.09 -0.61 38 0 326 0 JUN24 18.50 C 0.00 0.00 0.00 2.62 -0.55 40 0 538 0 JUN24 19.00 C 0.00 0.00 0.00 2.14 -0.58 37 0 206 0 JUN24 19.50 C 0.00 0.00 0.00 1.72 -0.55 38 0 431 0 JUN24 20.00 C 1.50 1.74 1.50 1.34 -0.54 38 14 1,539 +2 JUN24 21.00 C 0.93 0.99 0.83 0.80 -0.39 40 56 1,040 +26 JUN24 22.00 C 0.60 0.65 0.50 0.45 -0.30 40 54 870 +50 JUN24 23.00 C 0.41 0.41 0.31 0.24 -0.19 41 107 482 -5 JUN24 24.00 C 0.00 0.00 0.00 0.12 -0.12 40 0 177 0 JUN24 25.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 251 0 JUN24 26.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 840 0 JUN24 27.00 C 0.06 0.06 0.06 0.02 -0.02 43 17 31 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 9.07 -0.55 82 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 8.57 -0.55 72 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 8.07 -0.56 0 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 7.57 -0.56 0 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 6.57 -0.56 0 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 6.07 -0.56 0 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 5.57 -0.56 0 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 5.08 -0.55 48 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 4.58 -0.55 43 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 4.08 -0.55 38 0 165 0 JUL24 17.50 C 0.00 0.00 0.00 3.59 -0.55 38 0 208 0 JUL24 18.00 C 0.00 0.00 0.00 3.11 -0.59 38 0 175 0 JUL24 18.50 C 0.00 0.00 0.00 2.65 -0.54 37 0 559 0 JUL24 19.00 C 0.00 0.00 0.00 2.22 -0.56 37 0 456 0 JUL24 19.50 C 0.00 0.00 0.00 1.86 -0.50 38 0 243 0 JUL24 20.00 C 1.76 1.76 1.76 1.52 -0.50 37 30 177 -30 JUL24 21.00 C 0.00 0.00 0.00 1.03 -0.38 38 0 411 0 JUL24 22.00 C 0.00 0.00 0.00 0.68 -0.28 37 0 160 0 JUL24 23.00 C 0.00 0.00 0.00 0.44 -0.22 37 0 116 0 JUL24 24.00 C 0.00 0.00 0.00 0.28 -0.16 37 0 19 0 JUL24 25.00 C 0.00 0.00 0.00 0.17 -0.12 37 0 15 0 JUL24 26.00 C 0.25 0.25 0.25 0.10 -0.08 37 22 37 +2 JUL24 27.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 24 0 JUL24 28.00 C 0.12 0.12 0.12 0.04 -0.03 38 42 42 +42 JUL24 29.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 - 39 0 0 - AUG24 14.00 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 6.57 -0.56 0 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 6.07 -0.56 0 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 5.57 -0.56 0 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 5.08 -0.55 44 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 4.58 -0.55 39 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 4.09 -0.55 39 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 3.61 -0.55 38 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 3.16 -0.54 38 0 16 0 AUG24 18.50 C 0.00 0.00 0.00 2.74 -0.51 38 0 26 0 AUG24 19.00 C 0.00 0.00 0.00 2.39 -0.51 39 0 48 0 AUG24 19.50 C 0.00 0.00 0.00 2.07 -0.47 39 0 59 0 AUG24 20.00 C 0.00 0.00 0.00 1.75 -0.45 38 0 34 0 AUG24 21.00 C 0.00 0.00 0.00 1.32 -0.36 38 0 470 0 AUG24 22.00 C 0.00 0.00 0.00 0.98 -0.27 39 0 568 0 AUG24 23.00 C 0.00 0.00 0.00 0.71 -0.22 38 0 90 0 AUG24 24.00 C 0.00 0.00 0.00 0.51 -0.17 38 0 32 0 AUG24 25.00 C 0.00 0.00 0.00 0.35 -0.14 38 0 30 0 AUG24 26.00 C 0.00 0.00 0.00 0.24 -0.11 38 0 30 0 AUG24 27.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 15 0 AUG24 29.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 0.03 - 38 0 0 - SEP24 11.00 C 0.00 0.00 0.00 10.07 -0.55 81 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 9.57 -0.55 75 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 9.07 -0.55 69 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 8.57 -0.55 63 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 8.07 -0.56 58 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 7.57 -0.56 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 6.57 -0.56 0 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 6.07 -0.56 0 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 5.57 -0.56 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 5.08 -0.55 40 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 4.58 -0.55 36 0 169 0 SEP24 17.00 C 4.41 4.41 4.41 4.10 -0.59 37 1 2 -1 SEP24 17.50 C 0.00 0.00 0.00 3.63 -0.54 36 0 17 0 SEP24 18.00 C 0.00 0.00 0.00 3.21 -0.51 36 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 2.82 -0.49 36 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 2.47 -0.46 36 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 2.18 -0.40 36 0 150 0 SEP24 20.00 C 0.00 0.00 0.00 1.91 -0.38 36 0 454 0 SEP24 21.00 C 0.00 0.00 0.00 1.51 -0.28 37 0 133 0 SEP24 22.00 C 0.00 0.00 0.00 1.12 -0.30 37 0 40 0 SEP24 23.00 C 0.00 0.00 0.00 0.84 -0.22 37 0 64 0 SEP24 24.00 C 0.00 0.00 0.00 0.62 -0.18 36 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.45 -0.15 36 0 54 0 SEP24 26.00 C 0.00 0.00 0.00 0.33 -0.11 37 0 47 0 SEP24 27.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 4 0 SEP24 28.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 77 0 DEC24 11.00 C 0.00 0.00 0.00 10.07 -0.55 64 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 9.57 -0.55 59 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 9.07 -0.55 54 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 8.57 -0.55 50 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 8.07 -0.56 0 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 7.57 -0.56 0 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 6.57 -0.56 0 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 6.07 -0.56 0 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 5.58 -0.55 34 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 5.10 -0.54 34 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 4.66 -0.52 35 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 4.25 -0.49 35 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 3.88 -0.45 35 0 17 0 DEC24 18.00 C 0.00 0.00 0.00 3.54 -0.43 35 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 3.24 -0.39 35 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 2.95 -0.38 35 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 2.70 -0.33 35 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 2.45 -0.33 35 0 47 0 DEC24 21.00 C 0.00 0.00 0.00 2.02 -0.28 35 0 25 0 DEC24 22.00 C 0.00 0.00 0.00 1.60 -0.35 34 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 1.30 -0.28 34 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 1.07 -0.22 35 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.85 -0.16 35 0 41 0 DEC24 26.00 C 0.00 0.00 0.00 0.69 -0.12 35 0 5 0 DEC24 27.00 C 0.00 0.00 0.00 0.54 -0.10 35 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 0.42 -0.09 35 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 0.20 - 35 0 0 - MAR25 12.00 C 0.00 0.00 0.00 9.07 -0.55 48 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 8.57 -0.55 44 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 8.07 -0.56 41 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 7.57 -0.56 38 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 7.07 -0.56 0 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 6.58 -0.55 35 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 6.10 -0.55 34 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 5.64 -0.54 33 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 5.24 -0.51 34 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 4.86 -0.50 34 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 4.52 -0.47 33 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 4.19 -0.47 33 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 3.89 -0.44 33 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 3.60 -0.44 33 0 10 0 MAR25 19.00 C 3.50 3.50 3.50 3.33 -0.42 34 1 41 +1 MAR25 19.50 C 0.00 0.00 0.00 3.08 -0.39 34 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 2.82 -0.40 33 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 2.46 -0.29 34 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 1.97 -0.43 33 0 136 0 MAR25 23.00 C 0.00 0.00 0.00 1.64 -0.30 33 0 35 0 MAR25 24.00 C 0.00 0.00 0.00 1.40 -0.24 33 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 1.17 -0.23 33 0 8 0 MAR25 26.00 C 0.00 0.00 0.00 0.97 -0.21 34 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.80 -0.18 33 0 2 0 MAR25 28.00 C 0.00 0.00 0.00 0.66 -0.16 33 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 0.44 -0.12 33 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 0.36 - 34 0 0 - TOTAL CALL 1,043 23,253 +536 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 430 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 455 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 264 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 369 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 598 0 MAY24 18.00 P 0.02 0.02 0.02 0.01 0.00 45 77 191 +42 MAY24 18.50 P 0.03 0.03 0.03 0.02 0.00 43 28 260 +11 MAY24 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 237 0 MAY24 19.50 P 0.07 0.09 0.07 0.08 +0.01 40 90 1,509 -20 MAY24 20.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 1,620 0 MAY24 21.00 P 0.45 0.53 0.39 0.52 +0.15 39 53 1,556 +53 MAY24 22.00 P 1.04 1.17 1.04 1.18 +0.33 42 60 1,504 0 MAY24 23.00 P 0.00 0.00 0.00 2.05 +0.46 47 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 3.04 +0.55 61 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 3.95 +0.55 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 4.95 +0.55 0 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 5.95 +0.55 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 6.95 +0.55 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 7.95 +0.55 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 8.95 +0.55 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 9.95 - 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 72 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 62 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 53 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 304 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 134 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 395 0 JUN24 15.50 P 0.00 0.00 0.00 0.02 0.00 40 0 124 0 JUN24 16.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 170 0 JUN24 16.50 P 0.08 0.08 0.08 0.07 +0.01 40 5 166 0 JUN24 17.00 P 0.10 0.10 0.10 0.12 +0.03 41 24 196 0 JUN24 17.50 P 0.17 0.17 0.17 0.18 +0.04 40 8 205 0 JUN24 18.00 P 0.25 0.25 0.25 0.27 +0.05 40 8 292 0 JUN24 18.50 P 0.30 0.30 0.30 0.39 +0.07 40 7 221 0 JUN24 19.00 P 0.00 0.00 0.00 0.54 +0.09 39 0 231 0 JUN24 19.50 P 0.65 0.65 0.58 0.73 +0.12 39 53 388 +30 JUN24 20.00 P 0.92 0.93 0.92 0.98 +0.18 39 73 176 +27 JUN24 21.00 P 1.20 1.40 1.20 1.59 +0.30 40 99 188 +30 JUN24 22.00 P 1.86 2.01 1.86 2.32 +0.37 41 45 123 +15 JUN24 23.00 P 0.00 0.00 0.00 3.15 +0.48 41 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 4.03 +0.49 39 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 4.99 +0.51 41 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 5.96 +0.53 40 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 6.95 +0.55 40 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 7.94 +0.55 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 8.94 +0.56 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 9.94 +0.56 41 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 10.94 +0.56 51 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 11.94 +0.57 57 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 69 0 JUL24 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 51 0 JUL24 15.00 P 0.00 0.00 0.00 0.04 0.00 37 0 60 0 JUL24 15.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 56 0 JUL24 16.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 189 0 JUL24 16.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 73 0 JUL24 17.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 184 0 JUL24 17.50 P 0.00 0.00 0.00 0.34 +0.06 37 0 278 0 JUL24 18.00 P 0.00 0.00 0.00 0.47 +0.09 38 0 111 0 JUL24 18.50 P 0.54 0.54 0.54 0.61 +0.11 37 30 802 0 JUL24 19.00 P 0.70 0.70 0.70 0.79 +0.14 37 30 470 +30 JUL24 19.50 P 0.00 0.00 0.00 1.00 +0.17 37 0 94 0 JUL24 20.00 P 0.00 0.00 0.00 1.25 +0.22 37 0 183 0 JUL24 21.00 P 0.00 0.00 0.00 1.82 +0.29 37 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 2.53 +0.40 38 0 26 0 JUL24 23.00 P 0.00 0.00 0.00 3.30 +0.43 38 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 4.13 +0.46 37 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 5.04 +0.46 37 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 5.99 +0.50 37 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 6.96 +0.52 36 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 7.95 +0.54 37 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 8.94 +0.55 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 9.94 +0.56 37 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 10.94 - 43 0 0 - AUG24 14.00 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0 AUG24 14.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 20 0 AUG24 15.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 53 0 AUG24 15.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 23 0 AUG24 16.00 P 0.00 0.00 0.00 0.23 +0.05 38 0 30 0 AUG24 16.50 P 0.00 0.00 0.00 0.31 +0.06 38 0 59 0 AUG24 17.00 P 0.00 0.00 0.00 0.41 +0.07 38 0 224 0 AUG24 17.50 P 0.00 0.00 0.00 0.53 +0.11 38 0 141 0 AUG24 18.00 P 0.63 0.63 0.63 0.66 +0.11 38 3 93 0 AUG24 18.50 P 0.00 0.00 0.00 0.83 +0.14 38 0 98 0 AUG24 19.00 P 0.00 0.00 0.00 1.01 +0.16 37 0 116 0 AUG24 19.50 P 1.07 1.07 1.07 1.23 +0.18 37 1 43 +1 AUG24 20.00 P 0.00 0.00 0.00 1.48 +0.22 37 0 105 0 AUG24 21.00 P 0.00 0.00 0.00 2.05 +0.29 37 0 572 0 AUG24 22.00 P 0.00 0.00 0.00 2.71 +0.36 37 0 450 0 AUG24 23.00 P 0.00 0.00 0.00 3.46 +0.42 38 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 4.24 +0.40 36 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 5.15 +0.45 38 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 6.06 +0.48 38 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 7.00 +0.50 38 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 7.97 +0.52 38 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 8.95 +0.54 37 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 9.94 +0.55 33 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 10.94 - 38 0 0 - SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0 SEP24 14.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 103 0 SEP24 14.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 0.28 +0.05 37 0 32 0 SEP24 16.50 P 0.00 0.00 0.00 0.37 +0.06 36 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 0.49 +0.08 37 0 45 0 SEP24 17.50 P 0.00 0.00 0.00 0.61 +0.09 36 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 0.77 +0.12 36 0 14 0 SEP24 18.50 P 0.00 0.00 0.00 0.95 +0.14 37 0 98 0 SEP24 19.00 P 1.08 1.08 1.08 1.15 +0.16 37 2 20 0 SEP24 19.50 P 0.00 0.00 0.00 1.38 +0.19 37 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 1.62 +0.20 37 0 65 0 SEP24 21.00 P 0.00 0.00 0.00 2.14 +0.21 36 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 2.83 +0.36 36 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 3.56 +0.35 36 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 4.35 +0.39 36 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 5.20 +0.43 37 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 6.10 +0.47 37 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 7.03 +0.50 37 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 7.98 +0.51 36 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 8.96 +0.53 37 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 9.95 +0.55 37 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 10.94 +0.55 36 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 11.94 +0.56 40 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.24 +0.05 35 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.31 +0.06 35 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 0.40 +0.08 35 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 0.50 +0.09 35 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 0.62 +0.11 35 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 0.75 +0.11 35 0 191 0 DEC24 17.50 P 0.00 0.00 0.00 0.92 +0.15 35 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 1.09 +0.16 35 0 17 0 DEC24 18.50 P 0.00 0.00 0.00 1.25 +0.15 34 0 0 0 DEC24 19.00 P 1.30 1.35 1.30 1.45 +0.19 34 10 14 +10 DEC24 19.50 P 0.00 0.00 0.00 1.68 +0.22 34 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.91 +0.22 34 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 2.46 +0.27 34 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 3.16 +0.39 35 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 3.86 +0.37 35 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 4.60 +0.39 35 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 5.40 +0.42 35 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 6.25 +0.45 35 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 7.14 +0.49 35 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 8.05 +0.50 35 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 9.00 +0.52 35 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 9.97 +0.54 35 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 10.95 - 35 0 0 - MAR25 12.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 2 0 MAR25 12.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 11 0 MAR25 14.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.34 +0.04 34 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 0.43 +0.05 34 0 14 0 MAR25 15.50 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.65 +0.07 34 0 105 0 MAR25 16.50 P 0.00 0.00 0.00 0.77 +0.06 33 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 0.93 +0.09 33 0 21 0 MAR25 17.50 P 0.00 0.00 0.00 1.09 +0.09 33 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.28 +0.12 33 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 1.44 +0.09 33 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 1.66 +0.16 33 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.88 +0.16 33 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 2.12 +0.17 33 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 2.66 +0.21 32 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 3.36 +0.34 34 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 4.03 +0.29 34 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 4.75 +0.31 33 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 5.53 +0.36 33 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 6.35 +0.38 33 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 7.22 +0.42 34 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 8.11 +0.45 33 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 9.04 +0.48 34 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 9.99 +0.50 33 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 10.96 - 33 0 0 - TOTAL PUT 706 19,274 +229 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$ 65.15 MAY24 34.00 C 0.00 0.00 0.00 31.19 -0.16 143 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 30.19 -0.16 134 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 29.19 -0.16 126 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 28.19 -0.16 115 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 27.19 -0.16 103 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 26.19 -0.16 0 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 25.19 -0.17 0 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 24.19 -0.17 0 0 1 0 MAY24 42.00 C 0.00 0.00 0.00 23.19 -0.17 0 0 215 0 MAY24 43.00 C 0.00 0.00 0.00 22.19 -0.17 0 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 21.20 -0.16 89 0 6 0 MAY24 45.00 C 0.00 0.00 0.00 20.20 -0.16 82 0 27 0 MAY24 46.00 C 0.00 0.00 0.00 19.20 -0.16 75 0 171 0 MAY24 47.00 C 0.00 0.00 0.00 18.20 -0.16 67 0 441 0 MAY24 48.00 C 0.00 0.00 0.00 17.20 -0.17 57 0 438 0 MAY24 49.00 C 0.00 0.00 0.00 16.20 -0.17 0 0 481 0 MAY24 50.00 C 15.64 15.64 15.64 15.20 -0.39 0 1 615 -1 MAY24 52.50 C 0.00 0.00 0.00 12.71 -0.40 52 0 1,095 0 MAY24 55.00 C 10.20 10.55 10.20 10.22 -0.43 46 3 996 -1 MAY24 57.50 C 8.16 8.20 8.16 7.72 -0.45 34 5 1,290 -5 MAY24 60.00 C 6.00 6.00 5.36 5.36 -0.36 39 13 1,357 -6 MAY24 62.50 C 3.28 3.86 3.28 3.14 -0.45 34 214 1,936 -28 MAY24 65.00 C 2.06 2.10 1.47 1.47 -0.43 33 545 3,489 +25 MAY24 67.50 C 1.01 1.03 0.60 0.62 -0.30 36 1,090 2,008 +396 MAY24 70.00 C 0.39 0.39 0.28 0.24 -0.17 38 154 979 +31 MAY24 72.50 C 0.12 0.13 0.09 0.09 -0.08 41 27 600 -10 MAY24 75.00 C 0.06 0.06 0.06 0.04 -0.03 44 6 581 0 MAY24 77.50 C 0.03 0.03 0.03 0.01 -0.02 44 1 197 +1 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 524 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0 MAY24 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 191 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0 MAY24 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 MAY24 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 31.19 -0.16 103 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 30.19 -0.16 98 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 29.19 -0.16 93 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 28.19 -0.16 87 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 27.19 -0.16 81 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 26.19 -0.16 75 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 25.19 -0.17 0 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 24.19 -0.17 0 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 23.19 -0.17 0 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 22.19 -0.17 0 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 21.20 -0.16 66 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 20.20 -0.16 62 0 32 0 JUN24 46.00 C 0.00 0.00 0.00 19.20 -0.16 58 0 97 0 JUN24 47.00 C 0.00 0.00 0.00 18.20 -0.16 53 0 223 0 JUN24 48.00 C 0.00 0.00 0.00 17.20 -0.17 49 0 376 0 JUN24 49.00 C 0.00 0.00 0.00 16.20 -0.17 44 0 545 0 JUN24 50.00 C 15.25 15.25 15.25 15.24 -0.35 55 3 663 -3 JUN24 52.50 C 0.00 0.00 0.00 12.71 -0.40 40 0 672 0 JUN24 55.00 C 0.00 0.00 0.00 10.22 -0.43 35 0 5,692 0 JUN24 57.50 C 8.45 8.45 8.00 7.80 -0.45 34 3 1,945 -2 JUN24 60.00 C 5.79 5.79 5.76 5.58 -0.45 33 2 1,275 -1 JUN24 62.50 C 3.92 4.21 3.92 3.81 -0.38 34 17 2,084 -10 JUN24 65.00 C 2.85 3.00 2.56 2.49 -0.31 34 189 3,357 +2 JUN24 67.50 C 1.82 1.87 1.57 1.57 -0.25 34 81 1,175 +30 JUN24 70.00 C 1.16 1.26 1.10 0.98 -0.18 35 17 4,007 +8 JUN24 72.50 C 0.74 0.76 0.62 0.58 -0.13 35 21 976 +3 JUN24 75.00 C 0.45 0.49 0.39 0.33 -0.10 35 115 4,523 +15 JUN24 77.50 C 0.25 0.25 0.25 0.18 -0.07 35 1 1,119 +1 JUN24 80.00 C 0.19 0.19 0.16 0.10 -0.05 36 66 1,510 -56 JUN24 82.50 C 0.13 0.13 0.12 0.06 -0.03 37 79 801 +43 JUN24 85.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 3,073 0 JUN24 87.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 353 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 301 0 JUL24 34.00 C 0.00 0.00 0.00 31.19 -0.16 83 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 30.19 -0.16 79 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 29.19 -0.16 75 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 28.19 -0.16 71 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 27.19 -0.16 67 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 26.19 -0.16 64 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 25.19 -0.17 58 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 24.19 -0.17 0 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 23.19 -0.17 0 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 22.19 -0.17 0 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 21.20 -0.16 53 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 20.20 -0.16 50 0 11 0 JUL24 46.00 C 0.00 0.00 0.00 19.20 -0.16 47 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 18.20 -0.16 44 0 55 0 JUL24 48.00 C 0.00 0.00 0.00 17.20 -0.17 41 0 158 0 JUL24 49.00 C 0.00 0.00 0.00 16.20 -0.17 38 0 57 0 JUL24 50.00 C 0.00 0.00 0.00 15.24 -0.40 43 0 382 0 JUL24 52.50 C 0.00 0.00 0.00 12.72 -0.39 34 0 618 0 JUL24 55.00 C 0.00 0.00 0.00 10.32 -0.45 33 0 710 0 JUL24 57.50 C 8.20 8.20 8.20 8.14 -0.46 33 2 412 0 JUL24 60.00 C 6.58 6.58 6.35 6.35 -0.32 34 2 770 -1 JUL24 62.50 C 5.00 5.21 4.82 4.82 -0.26 33 61 1,501 0 JUL24 65.00 C 3.65 3.91 3.65 3.50 -0.29 33 36 715 -6 JUL24 67.50 C 2.90 2.90 2.90 2.57 -0.24 33 10 279 +10 JUL24 70.00 C 2.00 2.18 1.87 1.85 -0.20 34 406 588 +224 JUL24 72.50 C 1.60 1.60 1.56 1.31 -0.17 34 67 1,421 +31 JUL24 75.00 C 1.10 1.10 1.03 0.92 -0.14 34 401 725 +400 JUL24 77.50 C 0.83 0.83 0.81 0.64 -0.12 35 836 1,098 -547 JUL24 80.00 C 0.52 0.59 0.52 0.44 -0.10 35 35 112 +14 JUL24 82.50 C 0.00 0.00 0.00 0.30 -0.09 36 0 225 0 JUL24 85.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 44 0 JUL24 87.50 C 0.20 0.22 0.20 0.15 -0.05 37 37 120 +37 JUL24 90.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0 JUL24 92.50 C 0.09 0.09 0.09 0.07 -0.04 38 10 50 +10 JUL24 95.00 C 0.07 0.07 0.07 0.05 -0.02 38 10 10 +10 JUL24 97.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0 JUL24 100.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 24.19 -0.17 51 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 23.19 -0.17 47 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 22.19 -0.17 42 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 21.20 -0.16 46 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 20.20 -0.16 43 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 19.20 -0.16 41 0 0 0 AUG24 47.00 C 0.00 0.00 0.00 18.20 -0.16 38 0 0 0 AUG24 48.00 C 0.00 0.00 0.00 17.20 -0.17 36 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 16.20 -0.17 33 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 15.24 -0.40 36 0 98 0 AUG24 52.50 C 0.00 0.00 0.00 12.84 -0.27 34 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 10.68 -0.49 34 0 125 0 AUG24 57.50 C 0.00 0.00 0.00 8.85 -0.34 34 0 174 0 AUG24 60.00 C 0.00 0.00 0.00 7.15 -0.32 34 0 173 0 AUG24 62.50 C 5.78 6.10 5.78 5.69 -0.29 34 32 150 +31 AUG24 65.00 C 4.96 4.96 4.96 4.46 -0.25 34 2 94 +2 AUG24 67.50 C 3.62 3.74 3.62 3.43 -0.25 34 31 154 0 AUG24 70.00 C 2.86 2.93 2.86 2.63 -0.22 34 31 174 +1 AUG24 72.50 C 0.00 0.00 0.00 1.98 -0.20 34 0 233 0 AUG24 75.00 C 0.00 0.00 0.00 1.47 -0.18 34 0 243 0 AUG24 77.50 C 0.00 0.00 0.00 1.09 -0.15 34 0 62 0 AUG24 80.00 C 1.03 1.03 0.96 0.79 -0.14 34 40 105 +10 AUG24 82.50 C 0.73 0.73 0.73 0.57 -0.13 34 1 64 0 AUG24 85.00 C 0.00 0.00 0.00 0.42 -0.10 35 0 141 0 AUG24 87.50 C 0.00 0.00 0.00 0.30 -0.08 35 0 28 0 AUG24 90.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 44 0 AUG24 92.50 C 0.00 0.00 0.00 0.15 -0.06 35 0 25 0 AUG24 95.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 70 0 AUG24 97.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 31.19 -0.16 65 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 30.19 -0.16 62 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 29.19 -0.16 59 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 28.19 -0.16 57 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 27.19 -0.16 54 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 26.19 -0.16 51 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 25.19 -0.17 48 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 24.19 -0.17 45 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 23.19 -0.17 42 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 22.19 -0.17 39 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 21.20 -0.16 40 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 20.20 -0.16 38 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 19.20 -0.16 36 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 18.20 -0.17 34 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 17.21 -0.17 33 0 118 0 SEP24 49.00 C 0.00 0.00 0.00 16.24 -0.17 33 0 850 0 SEP24 50.00 C 0.00 0.00 0.00 15.29 -0.35 33 0 1,240 0 SEP24 52.50 C 0.00 0.00 0.00 13.07 -0.16 33 0 796 0 SEP24 55.00 C 11.50 11.50 11.50 11.08 -0.39 33 2 503 0 SEP24 57.50 C 0.00 0.00 0.00 9.23 -0.41 32 0 853 0 SEP24 60.00 C 8.10 8.10 8.10 7.58 -0.41 32 6 977 -6 SEP24 62.50 C 0.00 0.00 0.00 6.16 -0.35 32 0 1,214 0 SEP24 65.00 C 5.08 5.44 5.08 4.94 -0.35 32 44 825 +42 SEP24 67.50 C 4.17 4.17 4.14 3.96 -0.31 33 8 2,287 +8 SEP24 70.00 C 3.23 3.48 3.23 3.13 -0.30 33 9 2,275 +9 SEP24 72.50 C 2.75 2.75 2.60 2.48 -0.26 33 68 443 -5 SEP24 75.00 C 2.07 2.12 2.05 1.95 -0.25 34 29 758 +27 SEP24 77.50 C 0.00 0.00 0.00 1.57 -0.19 34 0 406 0 SEP24 80.00 C 1.30 1.30 1.30 1.23 -0.18 34 15 222 0 SEP24 82.50 C 0.00 0.00 0.00 0.98 -0.15 35 0 204 0 SEP24 85.00 C 0.00 0.00 0.00 0.78 -0.14 35 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.62 -0.11 36 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.48 -0.12 36 0 34 0 SEP24 92.50 C 0.00 0.00 0.00 0.38 -0.11 36 0 40 0 SEP24 95.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.24 -0.09 37 0 181 0 SEP24 100.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.15 -0.08 38 0 157 0 SEP24 105.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 60 0 DEC24 34.00 C 0.00 0.00 0.00 31.19 -0.16 45 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 30.19 -0.16 42 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 29.19 -0.16 39 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 28.19 -0.16 37 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 27.19 -0.16 35 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 26.19 -0.16 0 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 25.19 -0.17 0 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 24.20 -0.17 31 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 23.23 -0.18 31 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 22.29 -0.18 31 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 21.37 -0.19 31 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 20.46 -0.19 31 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 19.58 -0.19 31 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 18.70 -0.20 31 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 17.85 -0.20 31 0 37 0 DEC24 49.00 C 0.00 0.00 0.00 17.01 -0.20 31 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 16.18 -0.21 31 0 139 0 DEC24 52.50 C 0.00 0.00 0.00 14.22 -0.21 31 0 470 0 DEC24 55.00 C 12.53 13.23 12.53 12.40 -0.43 31 3 772 +1 DEC24 57.50 C 0.00 0.00 0.00 10.73 -0.32 31 0 831 0 DEC24 60.00 C 9.40 9.40 9.20 9.20 -0.27 31 2 560 0 DEC24 62.50 C 0.00 0.00 0.00 7.82 -0.35 31 0 437 0 DEC24 65.00 C 0.00 0.00 0.00 6.65 -0.27 31 0 1,035 0 DEC24 67.50 C 0.00 0.00 0.00 5.60 -0.28 32 0 701 0 DEC24 70.00 C 0.00 0.00 0.00 4.68 -0.30 31 0 447 0 DEC24 72.50 C 0.00 0.00 0.00 3.96 -0.25 32 0 117 0 DEC24 75.00 C 0.00 0.00 0.00 3.30 -0.26 32 0 218 0 DEC24 77.50 C 0.00 0.00 0.00 2.80 -0.21 32 0 279 0 DEC24 80.00 C 0.00 0.00 0.00 2.34 -0.21 33 0 250 0 DEC24 82.50 C 0.00 0.00 0.00 1.97 -0.19 33 0 141 0 DEC24 85.00 C 0.00 0.00 0.00 1.67 -0.16 33 0 151 0 DEC24 87.50 C 0.00 0.00 0.00 1.39 -0.17 33 0 45 0 DEC24 90.00 C 1.22 1.22 1.22 1.17 -0.17 34 27 189 +27 DEC24 92.50 C 0.00 0.00 0.00 0.97 -0.19 34 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.82 -0.16 34 0 225 0 DEC24 97.50 C 0.00 0.00 0.00 0.66 -0.15 34 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.55 -0.15 34 0 104 0 MAR25 34.00 C 0.00 0.00 0.00 31.20 -0.18 30 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 30.25 -0.18 30 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 29.31 -0.18 31 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 28.37 -0.18 30 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 27.44 -0.18 31 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 26.51 -0.19 30 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 25.59 -0.20 30 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 24.69 -0.20 31 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 23.79 -0.20 31 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 22.90 -0.21 31 0 80 0 MAR25 44.00 C 0.00 0.00 0.00 22.04 -0.21 31 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 21.17 -0.21 31 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 20.33 -0.23 31 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 19.51 -0.22 31 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 18.68 -0.24 31 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 17.91 -0.23 31 0 718 0 MAR25 50.00 C 0.00 0.00 0.00 17.13 -0.23 31 0 439 0 MAR25 52.50 C 0.00 0.00 0.00 15.28 -0.24 31 0 959 0 MAR25 55.00 C 0.00 0.00 0.00 13.56 -0.50 31 0 597 0 MAR25 57.50 C 0.00 0.00 0.00 12.01 -0.31 31 0 49 0 MAR25 60.00 C 0.00 0.00 0.00 10.60 -0.30 32 0 138 0 MAR25 62.50 C 0.00 0.00 0.00 9.19 -0.34 31 0 131 0 MAR25 65.00 C 0.00 0.00 0.00 7.97 -0.34 31 0 444 0 MAR25 67.50 C 0.00 0.00 0.00 6.95 -0.29 31 0 46 0 MAR25 70.00 C 0.00 0.00 0.00 6.01 -0.29 31 0 840 0 MAR25 72.50 C 0.00 0.00 0.00 5.26 -0.24 32 0 577 0 MAR25 75.00 C 0.00 0.00 0.00 4.55 -0.23 32 0 71 0 MAR25 77.50 C 0.00 0.00 0.00 3.89 -0.24 32 0 246 0 MAR25 80.00 C 0.00 0.00 0.00 3.39 -0.23 32 0 123 0 MAR25 82.50 C 3.19 3.19 3.19 2.93 -0.22 32 1 13 +1 MAR25 85.00 C 0.00 0.00 0.00 2.56 -0.18 32 0 213 0 MAR25 87.50 C 0.00 0.00 0.00 2.22 -0.17 33 0 31 0 MAR25 90.00 C 0.00 0.00 0.00 1.92 -0.17 33 0 21 0 MAR25 92.50 C 0.00 0.00 0.00 1.63 -0.21 33 0 37 0 MAR25 95.00 C 0.00 0.00 0.00 1.43 -0.17 33 0 151 0 MAR25 97.50 C 0.00 0.00 0.00 1.18 -0.30 33 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 1.02 -0.28 33 0 0 0 TOTAL CALL 4,917 95,897 +762 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 373 0 MAY24 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 272 0 MAY24 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 325 0 MAY24 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 192 0 MAY24 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 422 0 MAY24 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 578 0 MAY24 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 688 0 MAY24 45.00 P 0.01 0.01 0.01 0.01 0.00 82 16 655 -1 MAY24 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 929 0 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 972 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 878 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 687 0 MAY24 50.00 P 0.02 0.03 0.02 0.01 0.00 59 3 1,370 -3 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,884 0 MAY24 55.00 P 0.06 0.06 0.05 0.04 0.00 46 20 2,023 -5 MAY24 57.50 P 0.12 0.12 0.09 0.12 -0.01 42 466 3,426 -274 MAY24 60.00 P 0.30 0.30 0.21 0.34 -0.05 39 855 3,624 -586 MAY24 62.50 P 0.83 0.91 0.66 0.89 -0.10 36 932 2,170 +363 MAY24 65.00 P 2.07 2.07 1.63 2.05 -0.03 35 149 1,095 +34 MAY24 67.50 P 3.60 3.60 3.52 3.92 +0.10 37 32 161 +32 MAY24 70.00 P 0.00 0.00 0.00 6.22 +0.25 43 0 244 0 MAY24 72.50 P 0.00 0.00 0.00 8.61 +0.21 48 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 10.99 +0.16 44 0 363 0 MAY24 77.50 P 0.00 0.00 0.00 13.47 +0.17 47 0 440 0 MAY24 80.00 P 0.00 0.00 0.00 15.96 +0.17 49 0 270 0 MAY24 82.50 P 0.00 0.00 0.00 18.45 +0.17 0 0 120 0 MAY24 85.00 P 0.00 0.00 0.00 20.95 +0.18 47 0 166 0 MAY24 87.50 P 0.00 0.00 0.00 23.45 +0.18 63 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 25.94 +0.18 0 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 28.44 +0.18 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 30.94 +0.18 70 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 33.44 +0.19 83 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 35.93 +0.18 0 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0 JUN24 38.00 P 0.02 0.02 0.02 0.01 0.00 60 60 205 0 JUN24 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0 JUN24 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 344 0 JUN24 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 148 0 JUN24 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 421 0 JUN24 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,516 0 JUN24 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 662 0 JUN24 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 984 0 JUN24 46.00 P 0.04 0.04 0.04 0.01 0.00 39 36 719 +36 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,065 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 529 0 JUN24 49.00 P 0.00 0.00 0.00 0.02 0.00 35 0 651 0 JUN24 50.00 P 0.09 0.09 0.08 0.03 0.00 35 141 4,427 -1 JUN24 52.50 P 0.15 0.15 0.13 0.10 0.00 35 45 3,703 -6 JUN24 55.00 P 0.29 0.29 0.24 0.26 -0.01 34 110 2,621 -51 JUN24 57.50 P 0.54 0.56 0.47 0.56 -0.02 34 211 3,809 -99 JUN24 60.00 P 1.09 1.12 0.91 1.09 -0.04 33 193 2,289 +42 JUN24 62.50 P 1.75 1.91 1.66 1.94 -0.05 33 154 1,721 +78 JUN24 65.00 P 3.24 3.24 2.77 3.22 +0.03 33 261 717 +142 JUN24 67.50 P 4.39 4.68 4.39 4.74 0.00 32 4 371 +2 JUN24 70.00 P 6.62 6.64 6.60 6.77 +0.16 35 57 633 +55 JUN24 72.50 P 8.75 8.75 8.75 8.96 +0.13 36 2 429 +2 JUN24 75.00 P 0.00 0.00 0.00 11.17 +0.09 35 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 13.55 +0.12 35 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 15.99 +0.20 35 0 223 0 JUN24 82.50 P 0.00 0.00 0.00 18.47 +0.16 37 0 51 0 JUN24 85.00 P 20.97 20.97 20.97 20.97 +0.19 41 20 38 +20 JUN24 87.50 P 0.00 0.00 0.00 23.45 +0.18 38 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 25.94 +0.18 0 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 28.44 +0.18 0 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 30.94 +0.18 44 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 33.44 +0.19 50 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 35.93 +0.18 0 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 38.43 +0.19 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 40.93 +0.19 55 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 43.43 +0.19 61 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 45.92 +0.19 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 48.42 +0.19 0 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.03 0.03 0.01 0.00 48 90 81 -9 JUL24 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0 JUL24 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0 JUL24 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0 JUL24 40.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 35 0 334 0 JUL24 45.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 237 0 JUL24 46.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 163 0 JUL24 47.00 P 0.11 0.11 0.11 0.07 +0.02 35 7 208 0 JUL24 48.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 459 0 JUL24 49.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 184 0 JUL24 50.00 P 0.19 0.19 0.19 0.18 +0.03 35 30 174 +17 JUL24 52.50 P 0.32 0.35 0.32 0.35 +0.02 34 3 330 +2 JUL24 55.00 P 0.59 0.60 0.59 0.64 0.00 33 805 1,393 +801 JUL24 57.50 P 1.01 1.01 1.01 1.11 +0.02 33 1 363 +1 JUL24 60.00 P 1.75 1.75 1.63 1.78 -0.01 32 42 1,648 +8 JUL24 62.50 P 2.59 2.59 2.59 2.71 -0.02 32 1 1,068 +1 JUL24 65.00 P 3.81 3.91 3.61 3.96 +0.01 32 151 371 +121 JUL24 67.50 P 0.00 0.00 0.00 5.50 +0.04 32 0 55 0 JUL24 70.00 P 0.00 0.00 0.00 7.33 +0.10 33 0 26 0 JUL24 72.50 P 0.00 0.00 0.00 9.41 +0.05 34 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 11.52 +0.04 34 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 13.79 +0.07 35 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 16.14 +0.10 35 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 18.55 +0.12 36 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 21.00 +0.14 36 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 23.47 +0.16 37 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 25.95 +0.17 36 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 28.44 +0.17 0 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 30.94 +0.18 38 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 33.44 +0.19 43 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 35.93 +0.18 0 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 57 0 AUG24 42.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 50 0 AUG24 43.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 53 0 AUG24 45.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 2 0 AUG24 46.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 4 0 AUG24 47.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 22 0 AUG24 48.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 34 0 AUG24 49.00 P 0.00 0.00 0.00 0.29 +0.03 34 0 41 0 AUG24 50.00 P 0.00 0.00 0.00 0.37 +0.04 34 0 22 0 AUG24 52.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 31 0 AUG24 55.00 P 0.99 1.00 0.99 1.03 +0.03 33 50 79 -28 AUG24 57.50 P 1.55 1.55 1.48 1.60 +0.01 33 60 122 0 AUG24 60.00 P 2.19 2.19 2.19 2.38 0.00 33 1 327 +1 AUG24 62.50 P 3.33 3.33 3.33 3.36 -0.04 32 1 287 0 AUG24 65.00 P 4.25 4.55 4.25 4.59 -0.03 32 61 141 +20 AUG24 67.50 P 0.00 0.00 0.00 6.12 +0.04 32 0 90 0 AUG24 70.00 P 0.00 0.00 0.00 7.85 +0.09 33 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 9.79 -0.04 33 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 11.85 +0.01 34 0 1 0 AUG24 77.50 P 0.00 0.00 0.00 14.02 +0.04 34 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 16.29 +0.06 34 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 18.63 +0.08 34 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 21.04 +0.11 34 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 23.49 +0.14 35 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 25.96 +0.15 34 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 28.45 +0.17 35 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 30.94 +0.18 33 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 33.44 +0.19 38 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 35.93 +0.18 0 0 0 0 SEP24 34.00 P 0.05 0.05 0.05 0.01 0.00 39 56 174 -51 SEP24 35.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 34 0 61 0 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 0.02 +0.01 32 0 368 0 SEP24 41.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 197 0 SEP24 42.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 382 0 SEP24 43.00 P 0.17 0.17 0.17 0.07 +0.02 33 1 644 -1 SEP24 44.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 409 0 SEP24 45.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 432 0 SEP24 46.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 302 0 SEP24 47.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 326 0 SEP24 48.00 P 0.00 0.00 0.00 0.32 +0.04 33 0 278 0 SEP24 49.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 454 0 SEP24 50.00 P 0.58 0.58 0.58 0.51 +0.04 33 2 1,024 -2 SEP24 52.50 P 0.00 0.00 0.00 0.85 +0.04 33 0 2,297 0 SEP24 55.00 P 1.33 1.33 1.33 1.36 +0.03 33 2 1,474 0 SEP24 57.50 P 0.00 0.00 0.00 2.01 0.00 33 0 1,523 0 SEP24 60.00 P 0.00 0.00 0.00 2.85 0.00 33 0 471 0 SEP24 62.50 P 3.88 3.88 3.74 3.92 +0.01 33 2 1,034 0 SEP24 65.00 P 4.83 4.83 4.83 5.20 +0.01 33 3 614 0 SEP24 67.50 P 6.39 6.39 6.39 6.73 +0.08 33 10 571 0 SEP24 70.00 P 0.00 0.00 0.00 8.39 +0.10 33 0 583 0 SEP24 72.50 P 0.00 0.00 0.00 10.28 +0.03 34 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 12.21 -0.04 34 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 14.33 -0.02 34 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 16.54 +0.01 35 0 22 0 SEP24 82.50 P 0.00 0.00 0.00 18.82 +0.02 35 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 21.18 +0.05 35 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 23.58 +0.08 36 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 26.02 +0.10 36 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 28.48 +0.13 36 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 30.96 +0.15 37 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 33.44 +0.16 35 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 35.94 +0.18 38 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 38.43 +0.18 0 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 40.93 +0.19 39 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 0.00 31 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 68 0 DEC24 39.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 224 0 DEC24 40.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 382 0 DEC24 41.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 65 0 DEC24 42.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 406 0 DEC24 43.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 269 0 DEC24 44.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 222 0 DEC24 45.00 P 0.00 0.00 0.00 0.36 -0.04 31 0 506 0 DEC24 46.00 P 0.00 0.00 0.00 0.47 -0.03 31 0 215 0 DEC24 47.00 P 0.73 0.73 0.73 0.57 -0.03 31 12 564 -12 DEC24 48.00 P 0.00 0.00 0.00 0.70 -0.03 31 0 528 0 DEC24 49.00 P 0.00 0.00 0.00 0.84 -0.04 31 0 133 0 DEC24 50.00 P 0.00 0.00 0.00 1.00 -0.04 32 0 442 0 DEC24 52.50 P 0.00 0.00 0.00 1.50 -0.04 32 0 692 0 DEC24 55.00 P 0.00 0.00 0.00 2.14 -0.02 32 0 643 0 DEC24 57.50 P 0.00 0.00 0.00 2.95 +0.04 32 0 951 0 DEC24 60.00 P 0.00 0.00 0.00 3.89 +0.05 32 0 689 0 DEC24 62.50 P 0.00 0.00 0.00 4.97 +0.03 32 0 369 0 DEC24 65.00 P 6.07 6.15 6.07 6.26 +0.04 32 2 623 0 DEC24 67.50 P 0.00 0.00 0.00 7.71 +0.07 32 0 639 0 DEC24 70.00 P 0.00 0.00 0.00 9.39 +0.13 32 0 333 0 DEC24 72.50 P 0.00 0.00 0.00 11.13 +0.03 32 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 12.94 -0.02 32 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 14.93 -0.03 32 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 17.02 -0.01 33 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 19.19 -0.01 33 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 21.45 +0.02 33 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 23.76 +0.03 33 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 26.13 +0.06 33 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 28.54 +0.08 34 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 30.98 +0.11 34 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 33.45 +0.13 34 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 35.94 +0.16 35 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 51 0 MAR25 35.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 286 0 MAR25 36.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 96 0 MAR25 37.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 33 0 MAR25 38.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 151 0 MAR25 39.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 269 0 MAR25 40.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 251 0 MAR25 41.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 65 0 MAR25 42.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 240 0 MAR25 43.00 P 0.00 0.00 0.00 0.43 -0.05 31 0 24 0 MAR25 44.00 P 0.00 0.00 0.00 0.53 -0.05 31 0 113 0 MAR25 45.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 27 0 MAR25 46.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 123 0 MAR25 47.00 P 1.05 1.05 1.05 0.93 -0.06 31 2 136 -2 MAR25 48.00 P 1.20 1.20 1.20 1.09 -0.06 31 2 291 0 MAR25 49.00 P 0.00 0.00 0.00 1.28 -0.07 31 0 721 0 MAR25 50.00 P 0.00 0.00 0.00 1.48 -0.06 31 0 1,466 0 MAR25 52.50 P 2.05 2.05 2.05 2.08 -0.07 31 1 597 -1 MAR25 55.00 P 0.00 0.00 0.00 2.82 0.00 31 0 894 0 MAR25 57.50 P 0.00 0.00 0.00 3.66 +0.01 31 0 57 0 MAR25 60.00 P 0.00 0.00 0.00 4.60 -0.01 31 0 95 0 MAR25 62.50 P 0.00 0.00 0.00 5.74 +0.04 31 0 203 0 MAR25 65.00 P 0.00 0.00 0.00 7.00 +0.03 31 0 91 0 MAR25 67.50 P 0.00 0.00 0.00 8.46 +0.10 31 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 10.09 +0.17 32 0 6 0 MAR25 72.50 P 0.00 0.00 0.00 11.75 0.00 32 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 13.55 -0.04 32 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 15.46 -0.04 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 17.47 -0.06 32 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 19.56 -0.05 32 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 21.74 -0.05 32 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 23.98 -0.03 32 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 26.29 -0.01 32 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 28.65 +0.02 33 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 31.06 +0.05 33 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 33.50 +0.08 33 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 35.96 +0.11 33 0 0 0 TOTAL PUT 5,165 94,108 +646 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$ 4.41 MAY24 2.70 C 0.00 0.00 0.00 1.71 +0.26 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.61 +0.26 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.51 +0.26 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.41 +0.26 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.31 +0.26 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.21 +0.26 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.11 +0.26 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.01 +0.25 0 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.91 +0.25 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.81 +0.25 0 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.71 +0.25 0 0 71 0 MAY24 3.80 C 0.00 0.00 0.00 0.61 +0.26 0 0 25 0 MAY24 3.90 C 0.38 0.38 0.38 0.52 +0.25 44 11 186 -11 MAY24 4.00 C 0.28 0.37 0.28 0.42 +0.22 36 99 109 -60 MAY24 4.10 C 0.20 0.29 0.20 0.34 +0.21 44 1,524 840 -1,083 MAY24 4.20 C 0.10 0.25 0.10 0.25 +0.17 39 46 970 -12 MAY24 4.30 C 0.09 0.14 0.09 0.17 +0.12 35 53 318 +21 MAY24 4.40 C 0.05 0.09 0.05 0.11 +0.08 35 81 426 +2 MAY24 4.50 C 0.05 0.07 0.05 0.07 +0.05 36 29 611 +1 MAY24 4.60 C 0.03 0.04 0.03 0.04 +0.03 36 105 427 -95 MAY24 4.70 C 0.00 0.00 0.00 0.02 +0.01 35 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 284 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.72 +0.26 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.62 +0.26 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.52 +0.26 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.42 +0.26 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.32 +0.26 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.22 +0.25 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 1.13 +0.26 46 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.03 +0.26 42 0 20 0 JUN24 3.50 C 0.00 0.00 0.00 0.93 +0.25 37 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.83 +0.25 33 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 0.74 +0.24 36 0 29 0 JUN24 3.80 C 0.00 0.00 0.00 0.65 +0.24 37 0 16 0 JUN24 3.90 C 0.00 0.00 0.00 0.56 +0.23 35 0 184 0 JUN24 4.00 C 0.32 0.40 0.32 0.48 +0.22 36 92 294 0 JUN24 4.10 C 0.31 0.31 0.31 0.40 +0.19 35 9 203 0 JUN24 4.20 C 0.23 0.23 0.23 0.32 +0.16 33 50 379 +25 JUN24 4.30 C 0.20 0.24 0.20 0.26 +0.14 33 72 1,023 0 JUN24 4.40 C 0.13 0.16 0.13 0.22 +0.13 36 193 1,539 -34 JUN24 4.50 C 0.12 0.15 0.12 0.17 +0.10 35 300 125 -115 JUN24 4.60 C 0.00 0.00 0.00 0.13 +0.08 35 0 205 0 JUN24 4.70 C 0.08 0.08 0.08 0.10 +0.06 35 11 71 0 JUN24 4.80 C 0.00 0.00 0.00 0.08 +0.05 36 0 98 0 JUN24 4.90 C 0.05 0.05 0.05 0.06 +0.04 36 56 30 +22 JUN24 5.00 C 0.04 0.04 0.04 0.04 +0.03 35 33 36 +33 JUN24 5.25 C 0.00 0.00 0.00 0.02 +0.01 37 0 216 0 JUN24 5.50 C 0.01 0.01 0.01 0.01 0.00 38 5 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.73 +0.26 0 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.63 +0.26 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.53 +0.25 0 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.44 +0.26 44 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.34 +0.26 39 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.24 +0.26 35 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 1.14 +0.25 31 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 1.05 +0.25 36 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.95 +0.24 32 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.86 +0.24 33 0 105 0 JUL24 3.70 C 0.70 0.70 0.70 0.77 +0.24 33 65 107 -15 JUL24 3.80 C 0.00 0.00 0.00 0.69 +0.23 34 0 415 0 JUL24 3.90 C 0.00 0.00 0.00 0.61 +0.22 34 0 353 0 JUL24 4.00 C 0.38 0.51 0.38 0.53 +0.21 33 210 334 0 JUL24 4.10 C 0.38 0.38 0.38 0.46 +0.19 33 63 150 -63 JUL24 4.20 C 0.32 0.35 0.32 0.40 +0.18 34 150 666 -14 JUL24 4.30 C 0.27 0.32 0.27 0.34 +0.16 34 77 1,109 -31 JUL24 4.40 C 0.29 0.29 0.29 0.29 +0.15 34 10 1,000 0 JUL24 4.50 C 0.15 0.20 0.15 0.24 +0.12 34 496 308 -172 JUL24 4.60 C 0.17 0.18 0.17 0.20 +0.11 34 2,047 2,032 +2,032 JUL24 4.70 C 0.15 0.15 0.15 0.16 +0.09 33 15 15 +15 JUL24 4.80 C 0.13 0.13 0.12 0.14 +0.08 34 23 23 +23 JUL24 4.90 C 0.08 0.09 0.08 0.11 +0.07 34 32 25 +25 JUL24 5.00 C 0.00 0.00 0.00 0.09 +0.06 34 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 1.45 +0.26 36 0 0 0 AUG24 3.10 C 0.00 0.00 0.00 1.35 +0.25 33 0 0 0 AUG24 3.20 C 0.00 0.00 0.00 1.26 +0.26 37 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 1.16 +0.25 33 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 1.07 +0.25 34 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.98 +0.24 34 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.89 +0.23 33 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.81 +0.23 34 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.73 +0.22 34 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.65 +0.21 33 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.59 +0.21 35 0 20 0 AUG24 4.10 C 0.00 0.00 0.00 0.52 +0.20 34 0 0 0 AUG24 4.20 C 0.43 0.43 0.43 0.44 +0.17 32 2 7 0 AUG24 4.30 C 0.00 0.00 0.00 0.39 +0.16 33 0 307 0 AUG24 4.40 C 0.00 0.00 0.00 0.34 +0.14 33 0 1,000 0 AUG24 4.50 C 0.00 0.00 0.00 0.30 +0.14 34 0 500 0 AUG24 4.60 C 0.00 0.00 0.00 0.26 +0.12 34 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.22 +0.11 34 0 0 0 AUG24 4.80 C 0.13 0.13 0.13 0.19 +0.09 34 21 21 +21 AUG24 4.90 C 0.00 0.00 0.00 0.16 +0.08 34 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.14 +0.08 34 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.75 +0.26 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.65 +0.25 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.56 +0.26 36 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.46 +0.25 32 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.36 +0.25 29 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.27 +0.25 32 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.18 +0.24 33 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.09 +0.24 33 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 1.00 +0.23 32 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.92 +0.23 33 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.83 +0.21 32 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.76 +0.21 33 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.68 +0.19 32 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.61 +0.18 32 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.55 +0.18 33 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.49 +0.16 33 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.43 +0.15 32 0 3 0 SEP24 4.40 C 0.30 0.30 0.30 0.38 +0.14 32 2 2 +2 SEP24 4.50 C 0.26 0.26 0.25 0.33 +0.12 32 15 15 +15 SEP24 4.60 C 0.00 0.00 0.00 0.30 +0.12 33 0 400 0 SEP24 4.70 C 0.00 0.00 0.00 0.26 +0.11 33 0 10 0 SEP24 4.80 C 0.20 0.20 0.20 0.23 +0.10 33 10 10 +10 SEP24 4.90 C 0.00 0.00 0.00 0.20 +0.09 33 0 0 0 SEP24 5.00 C 0.16 0.19 0.16 0.17 +0.08 33 2,442 2,430 +2,430 SEP24 5.25 C 0.00 0.00 0.00 0.11 +0.05 32 0 5 0 SEP24 5.50 C 0.09 0.09 0.09 0.08 +0.04 33 16 16 +16 SEP24 5.75 C 0.00 0.00 0.00 0.05 +0.03 33 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.79 +0.26 35 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.69 +0.25 31 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.60 +0.25 33 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.51 +0.24 33 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.42 +0.24 33 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.33 +0.23 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.25 +0.23 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.16 +0.22 32 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.08 +0.21 32 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.01 +0.21 33 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.93 +0.19 32 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.86 +0.19 32 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.80 +0.18 33 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.73 +0.17 32 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.67 +0.16 32 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.62 +0.16 33 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.56 +0.14 32 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.51 +0.13 32 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.47 +0.13 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.42 +0.12 32 0 0 0 DEC24 4.70 C 0.33 0.33 0.33 0.38 +0.11 32 50 50 +50 DEC24 4.80 C 0.30 0.30 0.30 0.35 +0.10 33 50 50 +50 DEC24 4.90 C 0.00 0.00 0.00 0.31 +0.09 32 0 0 0 DEC24 5.00 C 0.26 0.26 0.26 0.27 +0.07 32 100 119 -65 DEC24 5.25 C 0.00 0.00 0.00 0.22 +0.07 33 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0 DEC24 5.75 C 0.12 0.12 0.12 0.12 +0.04 32 88 88 0 DEC24 6.00 C 0.11 0.11 0.11 0.09 +0.03 32 300 300 +300 DEC24 6.25 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 1.82 +0.24 31 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.74 +0.25 34 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.65 +0.25 34 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.56 +0.24 33 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.48 +0.24 34 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.39 +0.23 33 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.31 +0.22 33 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.24 +0.22 33 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.16 +0.21 33 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.09 +0.21 33 0 1 0 MAR25 3.70 C 0.00 0.00 0.00 1.02 +0.20 33 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.96 +0.20 33 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.89 +0.18 33 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.83 +0.18 33 0 2 0 MAR25 4.10 C 0.00 0.00 0.00 0.78 +0.18 33 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.72 +0.16 33 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.67 +0.16 33 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.62 +0.15 33 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.58 +0.15 33 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.53 +0.14 33 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.49 +0.14 33 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.46 +0.13 33 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.42 +0.11 33 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.39 +0.11 33 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.32 +0.10 33 0 1 0 TOTAL CALL 9,053 22,169 +3,323 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 123 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 190 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 383 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 136 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 531 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 807 0 MAY24 3.90 P 0.01 0.01 0.01 0.01 -0.02 49 21 708 -19 MAY24 4.00 P 0.02 0.02 0.02 0.01 -0.03 41 15 569 0 MAY24 4.10 P 0.04 0.04 0.03 0.02 -0.06 40 40 735 +10 MAY24 4.20 P 0.08 0.08 0.06 0.03 -0.11 36 465 444 +290 MAY24 4.30 P 0.13 0.13 0.08 0.06 -0.14 37 75 569 +29 MAY24 4.40 P 0.14 0.14 0.14 0.09 -0.19 33 50 175 +50 MAY24 4.50 P 0.20 0.20 0.16 0.15 -0.21 34 21 42 +21 MAY24 4.60 P 0.00 0.00 0.00 0.23 -0.22 38 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.30 -0.25 31 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.39 -0.26 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.49 -0.26 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.59 -0.26 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.84 -0.26 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.09 -0.26 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.34 -0.26 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.59 -0.26 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 537 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 983 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 262 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 -0.02 34 0 286 0 JUN24 3.80 P 0.03 0.03 0.03 0.02 -0.03 35 1,003 684 -549 JUN24 3.90 P 0.04 0.04 0.04 0.04 -0.04 38 100 683 +100 JUN24 4.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 537 0 JUN24 4.10 P 0.11 0.11 0.11 0.07 -0.08 34 4 53 +4 JUN24 4.20 P 0.15 0.15 0.11 0.10 -0.10 34 291 470 +238 JUN24 4.30 P 0.19 0.19 0.14 0.14 -0.12 35 772 821 +751 JUN24 4.40 P 0.22 0.22 0.22 0.18 -0.15 34 10 173 +10 JUN24 4.50 P 0.00 0.00 0.00 0.24 -0.16 35 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.31 -0.17 36 0 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.37 -0.20 34 0 40 0 JUN24 4.80 P 0.00 0.00 0.00 0.45 -0.21 35 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.53 -0.22 35 0 0 0 JUN24 5.00 P 0.71 0.71 0.71 0.61 -0.24 33 10 10 +10 JUN24 5.25 P 0.00 0.00 0.00 0.84 -0.26 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.09 -0.26 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.34 -0.26 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.59 -0.26 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.84 -0.26 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.09 -0.26 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.34 -0.26 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.59 -0.26 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.84 -0.26 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.09 -0.26 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.34 -0.26 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 3.59 -0.26 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 3.84 -0.26 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.09 -0.26 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.34 -0.26 0 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 873 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0 JUL24 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 255 0 JUL24 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0 JUL24 3.40 P 0.00 0.00 0.00 0.01 -0.01 35 0 200 0 JUL24 3.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 418 0 JUL24 3.60 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,110 0 JUL24 3.70 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,203 0 JUL24 3.80 P 0.06 0.06 0.06 0.05 -0.04 34 27 977 +27 JUL24 3.90 P 0.08 0.08 0.08 0.07 -0.05 34 12 342 0 JUL24 4.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 103 0 JUL24 4.10 P 0.15 0.15 0.15 0.12 -0.08 34 5 5 +5 JUL24 4.20 P 0.20 0.20 0.20 0.16 -0.09 34 4 531 0 JUL24 4.30 P 0.23 0.23 0.20 0.20 -0.11 34 60 50 +40 JUL24 4.40 P 0.00 0.00 0.00 0.24 -0.14 33 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.30 -0.14 34 0 11 0 JUL24 4.60 P 0.00 0.00 0.00 0.36 -0.15 34 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.42 -0.17 33 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.49 -0.19 33 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.57 -0.20 34 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.65 -0.21 34 0 0 0 AUG24 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG24 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 10 0 AUG24 3.60 P 0.00 0.00 0.00 0.05 -0.02 36 0 1,150 0 AUG24 3.70 P 0.00 0.00 0.00 0.06 -0.03 34 0 500 0 AUG24 3.80 P 0.00 0.00 0.00 0.08 -0.04 35 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.10 -0.06 34 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.13 -0.06 34 0 50 0 AUG24 4.10 P 0.00 0.00 0.00 0.16 -0.08 34 0 50 0 AUG24 4.20 P 0.20 0.20 0.20 0.19 -0.11 33 6 6 +6 AUG24 4.30 P 0.24 0.24 0.24 0.23 -0.12 32 9 19 +9 AUG24 4.40 P 0.00 0.00 0.00 0.28 -0.13 33 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.34 -0.13 33 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.40 -0.15 34 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.46 -0.16 33 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.53 -0.17 33 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.60 -0.19 33 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.68 -0.20 34 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.06 -0.03 34 0 530 0 SEP24 3.70 P 0.00 0.00 0.00 0.08 -0.04 34 0 396 0 SEP24 3.80 P 0.00 0.00 0.00 0.10 -0.05 34 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.12 -0.07 33 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.15 -0.08 33 0 88 0 SEP24 4.10 P 0.00 0.00 0.00 0.19 -0.09 33 0 683 0 SEP24 4.20 P 0.00 0.00 0.00 0.23 -0.10 34 0 151 0 SEP24 4.30 P 0.00 0.00 0.00 0.27 -0.11 33 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.32 -0.12 33 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.36 -0.14 32 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.42 -0.15 32 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.48 -0.17 32 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.55 -0.18 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.62 -0.19 32 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.70 -0.19 33 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.90 -0.21 33 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.11 -0.24 32 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.35 -0.25 33 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.59 -0.26 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.84 -0.26 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.09 -0.26 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.34 -0.26 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.59 -0.26 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.84 -0.26 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.09 -0.26 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.34 -0.26 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 3.59 -0.26 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 3.84 -0.26 0 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.04 -0.03 32 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.05 -0.04 32 0 3 0 DEC24 3.40 P 0.00 0.00 0.00 0.07 -0.04 33 0 452 0 DEC24 3.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.11 -0.06 33 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.13 -0.07 32 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.16 -0.07 33 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.20 -0.07 33 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.22 -0.10 32 0 10 0 DEC24 4.10 P 0.00 0.00 0.00 0.26 -0.10 32 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.31 -0.11 33 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.35 -0.12 32 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.40 -0.13 33 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.46 -0.13 33 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.51 -0.15 33 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.57 -0.16 33 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.64 -0.16 33 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.70 -0.18 33 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.77 -0.18 33 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.96 -0.20 33 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.16 -0.22 33 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.38 -0.23 33 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.60 -0.25 32 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.84 -0.26 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.09 -0.26 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.34 -0.26 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.59 -0.26 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.84 -0.26 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.09 -0.26 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 17 0 MAR25 3.10 P 0.00 0.00 0.00 0.06 -0.02 33 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.07 -0.03 33 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.09 -0.04 33 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.11 -0.04 33 0 10 0 MAR25 3.50 P 0.00 0.00 0.00 0.13 -0.06 33 0 0 0 MAR25 3.60 P 0.19 0.19 0.19 0.16 -0.06 33 1 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.19 -0.06 33 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.22 -0.07 33 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.25 -0.08 33 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.28 -0.09 32 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.32 -0.10 32 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.36 -0.11 32 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.42 -0.11 33 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.47 -0.12 33 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.53 -0.12 33 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.58 -0.13 33 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.64 -0.14 33 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.70 -0.15 33 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.77 -0.15 33 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.83 -0.17 33 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.01 -0.18 33 0 0 0 TOTAL PUT 3,001 23,493 +1,032 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$ 85.35 MAY24 48.00 C 0.00 0.00 0.00 37.67 -0.26 190 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 36.67 -0.26 184 0 21 0 MAY24 50.00 C 0.00 0.00 0.00 35.67 -0.26 178 0 1,116 0 MAY24 52.50 C 0.00 0.00 0.00 33.17 -0.11 163 0 2,700 0 MAY24 55.00 C 0.00 0.00 0.00 30.68 -0.10 151 0 557 0 MAY24 57.50 C 0.00 0.00 0.00 28.18 -0.11 137 0 183 0 MAY24 60.00 C 0.00 0.00 0.00 25.69 -0.10 125 0 512 0 MAY24 62.50 C 0.00 0.00 0.00 23.20 -0.09 113 0 309 0 MAY24 65.00 C 0.00 0.00 0.00 20.70 -0.10 101 0 1,210 0 MAY24 67.50 C 0.00 0.00 0.00 17.93 -0.90 47 0 2,436 0 MAY24 70.00 C 15.20 15.20 15.20 15.43 -0.47 0 1 4,082 0 MAY24 72.50 C 14.10 14.10 13.26 12.94 -0.49 37 4 5,892 -4 MAY24 75.00 C 11.20 11.20 10.63 10.46 -0.54 35 53 7,559 -45 MAY24 77.50 C 8.73 8.85 7.72 7.90 -0.70 0 208 8,780 -121 MAY24 80.00 C 6.50 6.60 5.50 5.60 -0.77 29 497 9,416 -57 MAY24 82.50 C 4.00 4.50 3.45 3.68 -0.67 33 331 9,808 -237 MAY24 85.00 C 2.80 2.92 2.05 2.17 -0.61 34 2,124 7,884 +79 MAY24 87.50 C 1.69 1.71 1.14 1.21 -0.39 36 2,518 3,654 +181 MAY24 90.00 C 0.96 1.04 0.63 0.56 -0.28 36 2,623 13,719 -301 MAY24 92.50 C 0.51 0.57 0.36 0.23 -0.17 36 464 6,244 -210 MAY24 95.00 C 0.32 0.33 0.20 0.08 -0.09 35 3,232 6,010 +1,863 MAY24 97.50 C 0.18 0.18 0.13 0.03 -0.04 36 174 1,663 -29 MAY24 100.00 C 0.12 0.13 0.06 0.01 -0.02 37 375 16,052 -127 MAY24 102.50 C 0.07 0.07 0.05 0.01 0.00 42 100 502 +50 MAY24 105.00 C 0.06 0.06 0.03 0.01 0.00 47 102 1,647 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 648 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 331 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 423 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 406 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 394 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 38.77 -0.07 118 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 37.77 -0.16 114 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 36.78 -0.15 111 0 30 0 JUN24 50.00 C 0.00 0.00 0.00 35.78 -0.15 108 0 660 0 JUN24 52.50 C 0.00 0.00 0.00 33.29 -0.07 99 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 30.79 -0.07 91 0 372 0 JUN24 57.50 C 0.00 0.00 0.00 28.30 -0.07 83 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 26.27 +0.39 92 0 357 0 JUN24 62.50 C 0.00 0.00 0.00 23.32 -0.31 69 0 391 0 JUN24 65.00 C 0.00 0.00 0.00 20.83 -0.07 62 0 574 0 JUN24 67.50 C 0.00 0.00 0.00 18.04 -0.79 35 0 1,896 0 JUN24 70.00 C 0.00 0.00 0.00 15.57 -0.78 34 0 6,125 0 JUN24 72.50 C 13.45 13.50 13.45 13.15 -0.39 34 4 8,113 -2 JUN24 75.00 C 11.35 11.35 10.58 10.58 -0.65 24 42 13,593 -31 JUN24 77.50 C 9.25 9.25 8.35 8.38 -0.75 29 257 6,437 0 JUN24 80.00 C 7.13 7.40 6.45 6.51 -0.58 32 1,054 14,834 -159 JUN24 82.50 C 5.59 5.59 4.79 4.84 -0.55 32 142 10,827 -107 JUN24 85.00 C 4.00 4.06 3.48 3.50 -0.52 33 1,252 20,141 -288 JUN24 87.50 C 2.94 3.05 2.50 2.57 -0.33 35 1,055 6,866 +577 JUN24 90.00 C 2.15 2.25 1.80 1.75 -0.25 35 1,424 17,799 +59 JUN24 92.50 C 1.53 1.66 1.35 1.15 -0.20 34 429 3,966 +28 JUN24 95.00 C 1.18 1.20 0.94 0.73 -0.15 34 1,022 6,805 +425 JUN24 97.50 C 0.82 0.88 0.79 0.45 -0.12 34 31 2,484 -4 JUN24 100.00 C 0.63 0.64 0.50 0.27 -0.08 34 623 10,627 -29 JUN24 102.50 C 0.44 0.45 0.44 0.16 -0.05 34 68 1,276 +68 JUN24 105.00 C 0.25 0.37 0.25 0.09 -0.04 34 254 1,441 -18 JUN24 107.50 C 0.28 0.28 0.26 0.05 -0.03 34 19 496 +11 JUN24 110.00 C 0.22 0.23 0.19 0.03 -0.02 35 238 2,275 +115 JUN24 112.50 C 0.18 0.18 0.15 0.02 -0.01 35 40 733 +20 JUN24 115.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,007 0 JUN24 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,255 0 JUN24 120.00 C 0.11 0.11 0.09 0.01 0.00 39 30 6,382 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 691 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9,323 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 452 0 JUN24 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,278 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,926 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0 JUN24 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,188 0 JUL24 48.00 C 0.00 0.00 0.00 37.77 -0.16 90 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 36.78 -0.15 88 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 35.78 -0.15 85 0 331 0 JUL24 52.50 C 0.00 0.00 0.00 33.29 -0.07 78 0 42 0 JUL24 55.00 C 0.00 0.00 0.00 30.79 -0.07 72 0 120 0 JUL24 57.50 C 0.00 0.00 0.00 28.30 -0.07 66 0 35 0 JUL24 60.00 C 0.00 0.00 0.00 26.27 +0.14 71 0 1,317 0 JUL24 62.50 C 0.00 0.00 0.00 23.33 -0.30 55 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 20.86 -0.05 50 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 18.07 -0.76 33 0 338 0 JUL24 70.00 C 0.00 0.00 0.00 15.67 -0.68 34 0 1,588 0 JUL24 72.50 C 13.48 13.65 13.48 13.37 -0.40 34 72 4,168 -42 JUL24 75.00 C 11.23 11.23 11.23 11.23 -0.32 34 2 3,398 0 JUL24 77.50 C 9.39 9.40 9.39 9.02 -0.64 31 53 6,658 -53 JUL24 80.00 C 7.49 7.66 7.45 7.33 -0.57 32 200 5,041 -155 JUL24 82.50 C 6.44 6.44 6.13 5.96 -0.43 33 42 5,301 +4 JUL24 85.00 C 5.05 5.08 4.68 4.76 -0.43 33 84 4,047 -6 JUL24 87.50 C 4.05 4.24 3.78 3.78 -0.39 34 344 1,443 -145 JUL24 90.00 C 3.21 3.38 3.00 3.00 -0.24 34 680 2,428 +470 JUL24 92.50 C 2.72 2.72 2.34 2.28 -0.21 34 620 1,342 +44 JUL24 95.00 C 2.02 2.20 1.97 1.71 -0.17 34 12 8,656 +1 JUL24 97.50 C 1.64 1.68 1.58 1.26 -0.16 34 36 1,628 -8 JUL24 100.00 C 1.29 1.42 1.23 0.92 -0.14 34 676 1,178 +408 JUL24 102.50 C 1.18 1.18 0.96 0.67 -0.10 34 448 1,159 +123 JUL24 105.00 C 0.86 0.90 0.80 0.48 -0.08 34 181 303 +138 JUL24 107.50 C 0.68 0.68 0.61 0.34 -0.05 34 60 95 0 JUL24 110.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 9,233 0 AUG24 52.50 C 0.00 0.00 0.00 33.29 -0.07 67 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 30.80 -0.06 62 0 0 0 AUG24 57.50 C 0.00 0.00 0.00 28.32 -0.05 57 0 0 0 AUG24 60.00 C 0.00 0.00 0.00 26.27 +0.14 60 0 160 0 AUG24 62.50 C 0.00 0.00 0.00 23.37 -0.30 48 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 20.93 -0.06 44 0 31 0 AUG24 67.50 C 0.00 0.00 0.00 18.25 -0.58 35 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 16.02 -0.37 36 0 56 0 AUG24 72.50 C 0.00 0.00 0.00 13.93 -0.34 35 0 58 0 AUG24 75.00 C 0.00 0.00 0.00 12.02 -0.34 35 0 205 0 AUG24 77.50 C 0.00 0.00 0.00 10.06 -0.56 34 0 422 0 AUG24 80.00 C 0.00 0.00 0.00 8.56 -0.58 34 0 2,724 0 AUG24 82.50 C 7.59 7.59 7.13 7.18 -0.64 34 22 3,935 -2 AUG24 85.00 C 6.60 6.60 6.27 6.12 -0.42 35 7 3,454 -4 AUG24 87.50 C 5.55 5.55 5.54 5.13 -0.37 35 60 1,285 0 AUG24 90.00 C 4.65 4.65 4.42 4.28 -0.28 36 56 2,052 +20 AUG24 92.50 C 3.83 3.85 3.60 3.55 -0.19 36 1,542 2,565 -1,422 AUG24 95.00 C 3.18 3.18 3.08 2.89 -0.15 36 95 579 -25 AUG24 97.50 C 2.57 2.57 2.57 2.30 -0.15 36 60 863 0 AUG24 100.00 C 2.25 2.25 2.15 1.85 -0.13 36 24 652 +19 AUG24 102.50 C 1.81 1.89 1.81 1.47 -0.10 36 95 558 +95 AUG24 105.00 C 1.53 1.54 1.51 1.14 -0.10 36 67 478 +67 AUG24 107.50 C 0.00 0.00 0.00 0.91 -0.07 36 0 184 0 AUG24 110.00 C 1.14 1.14 1.07 0.70 -0.06 36 299 677 +289 SEP24 47.00 C 0.00 0.00 0.00 38.78 -0.34 71 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 37.78 -0.15 69 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 36.79 -0.14 67 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 35.79 -0.35 64 0 530 0 SEP24 52.50 C 0.00 0.00 0.00 33.31 -0.05 60 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 30.83 -0.03 55 0 13 0 SEP24 57.50 C 0.00 0.00 0.00 28.35 -0.02 51 0 98 0 SEP24 60.00 C 0.00 0.00 0.00 26.27 +0.14 52 0 224 0 SEP24 62.50 C 23.32 23.32 22.80 23.49 -0.18 44 20 32 -8 SEP24 65.00 C 0.00 0.00 0.00 21.14 -0.34 41 0 624 0 SEP24 67.50 C 0.00 0.00 0.00 18.52 -0.37 35 0 734 0 SEP24 70.00 C 0.00 0.00 0.00 16.44 -0.41 35 0 3,749 0 SEP24 72.50 C 0.00 0.00 0.00 14.95 +0.10 38 0 2,595 0 SEP24 75.00 C 0.00 0.00 0.00 12.74 -0.31 35 0 9,171 0 SEP24 77.50 C 11.50 11.60 11.26 11.44 -0.11 37 82 6,642 +40 SEP24 80.00 C 10.20 10.20 9.92 9.52 -0.67 35 10 5,743 -4 SEP24 82.50 C 8.74 8.74 8.50 8.17 -0.62 34 32 14,199 -30 SEP24 85.00 C 7.23 7.50 7.23 7.04 -0.51 35 9 8,742 +1 SEP24 87.50 C 6.25 6.25 6.10 6.02 -0.38 35 35 3,513 +3 SEP24 90.00 C 5.55 5.65 5.32 5.12 -0.34 35 1,102 5,941 +27 SEP24 92.50 C 4.49 4.68 4.33 4.35 -0.24 35 242 2,023 -163 SEP24 95.00 C 4.04 4.04 3.73 3.67 -0.17 36 126 2,252 -40 SEP24 97.50 C 3.20 3.40 3.12 3.08 -0.14 36 236 1,850 -5 SEP24 100.00 C 3.00 3.00 2.75 2.53 -0.12 36 220 2,727 +139 SEP24 102.50 C 2.47 2.47 2.47 2.09 -0.11 36 65 1,022 +65 SEP24 105.00 C 1.94 1.94 1.94 1.71 -0.09 35 10 732 0 SEP24 107.50 C 0.00 0.00 0.00 1.39 -0.09 35 0 651 0 SEP24 110.00 C 1.53 1.53 1.52 1.14 -0.06 35 20 1,425 0 SEP24 112.50 C 1.27 1.28 1.24 0.91 -0.06 35 80 715 0 SEP24 115.00 C 1.10 1.11 1.06 0.74 -0.05 35 100 3,192 +6 SEP24 117.50 C 0.95 0.95 0.91 0.59 -0.04 35 546 554 +223 SEP24 120.00 C 0.83 0.83 0.73 0.48 -0.03 35 109 390 +108 SEP24 122.50 C 0.00 0.00 0.00 0.37 -0.04 35 0 129 0 SEP24 125.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 42 0 SEP24 130.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 80 0 SEP24 132.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 200 0 SEP24 135.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0 SEP24 140.00 C 0.30 0.30 0.30 0.07 -0.01 35 4 389 0 SEP24 142.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.04 0.00 36 0 70 0 SEP24 150.00 C 0.00 0.00 0.00 0.03 0.00 36 0 347 0 DEC24 47.00 C 0.00 0.00 0.00 38.88 -0.24 53 0 128 0 DEC24 48.00 C 0.00 0.00 0.00 37.92 -0.01 52 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 36.97 +0.04 51 0 144 0 DEC24 50.00 C 0.00 0.00 0.00 36.03 -0.11 50 0 590 0 DEC24 52.50 C 0.00 0.00 0.00 33.71 +0.32 48 0 60 0 DEC24 55.00 C 0.00 0.00 0.00 31.41 +0.55 46 0 10 0 DEC24 57.50 C 0.00 0.00 0.00 29.16 +0.55 44 0 91 0 DEC24 60.00 C 0.00 0.00 0.00 26.90 +0.05 42 0 165 0 DEC24 62.50 C 0.00 0.00 0.00 24.74 +0.47 40 0 46 0 DEC24 65.00 C 0.00 0.00 0.00 22.66 +0.46 39 0 114 0 DEC24 67.50 C 0.00 0.00 0.00 20.66 +0.27 38 0 1,262 0 DEC24 70.00 C 0.00 0.00 0.00 18.25 -0.33 35 0 1,907 0 DEC24 72.50 C 0.00 0.00 0.00 16.57 -0.53 35 0 2,746 0 DEC24 75.00 C 0.00 0.00 0.00 14.89 -0.65 35 0 4,879 0 DEC24 77.50 C 14.00 14.20 13.57 13.39 -0.56 34 128 7,127 +112 DEC24 80.00 C 0.00 0.00 0.00 12.08 -0.57 35 0 4,695 0 DEC24 82.50 C 11.30 11.30 11.30 10.76 -0.50 35 2 3,705 0 DEC24 85.00 C 10.01 10.01 9.49 9.66 -0.42 35 133 4,807 +7 DEC24 87.50 C 8.86 8.86 8.60 8.59 -0.36 35 98 2,165 -58 DEC24 90.00 C 7.88 8.14 7.75 7.60 -0.37 35 599 2,422 +216 DEC24 92.50 C 0.00 0.00 0.00 6.73 -0.32 35 0 1,998 0 DEC24 95.00 C 6.31 6.31 6.10 5.96 -0.26 35 3 16,633 -1 DEC24 97.50 C 5.46 5.52 5.39 5.27 -0.21 35 465 1,586 +354 DEC24 100.00 C 5.04 5.04 4.65 4.64 -0.15 35 170 3,384 -1 DEC24 102.50 C 0.00 0.00 0.00 4.06 -0.16 35 0 2,081 0 DEC24 105.00 C 0.00 0.00 0.00 3.53 -0.13 35 0 2,144 0 DEC24 107.50 C 3.61 3.61 3.61 3.09 -0.13 35 52 873 0 DEC24 110.00 C 2.97 2.97 2.97 2.66 -0.13 35 30 1,798 +30 DEC24 112.50 C 2.64 2.64 2.61 2.33 -0.10 35 89 690 +30 DEC24 115.00 C 2.35 2.35 2.31 2.02 -0.04 35 88 551 -21 DEC24 117.50 C 2.30 2.30 2.06 1.74 -0.02 35 109 982 -8 DEC24 120.00 C 0.00 0.00 0.00 1.47 -0.12 35 0 7,200 0 DEC24 122.50 C 0.00 0.00 0.00 1.25 -0.08 35 0 560 0 DEC24 125.00 C 0.00 0.00 0.00 1.12 -0.02 35 0 334 0 DEC24 127.50 C 1.34 1.34 1.30 0.94 -0.06 35 180 355 0 DEC24 130.00 C 1.36 1.36 1.36 0.82 -0.03 35 31 230 +1 DEC24 132.50 C 0.00 0.00 0.00 0.69 -0.04 35 0 223 0 DEC24 135.00 C 0.00 0.00 0.00 0.61 -0.02 35 0 345 0 DEC24 137.50 C 0.00 0.00 0.00 0.52 -0.02 35 0 95 0 DEC24 140.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 303 0 DEC24 142.50 C 0.00 0.00 0.00 0.39 -0.01 35 0 180 0 DEC24 145.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 360 0 DEC24 147.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 297 0 DEC24 150.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 1,534 0 MAR25 45.00 C 0.00 0.00 0.00 41.49 +0.55 52 0 213 0 MAR25 46.00 C 0.00 0.00 0.00 40.57 +0.55 51 0 60 0 MAR25 47.00 C 0.00 0.00 0.00 39.65 +0.53 50 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 38.74 +0.54 49 0 124 0 MAR25 49.00 C 0.00 0.00 0.00 37.83 +0.54 48 0 241 0 MAR25 50.00 C 0.00 0.00 0.00 36.93 +0.54 48 0 123 0 MAR25 52.50 C 0.00 0.00 0.00 34.30 -0.26 42 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 32.12 -0.26 41 0 94 0 MAR25 57.50 C 0.00 0.00 0.00 29.99 -0.25 40 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 28.11 +0.34 40 0 454 0 MAR25 62.50 C 26.00 26.00 26.00 25.91 +0.63 38 1 104 0 MAR25 65.00 C 0.00 0.00 0.00 24.14 +0.26 38 0 156 0 MAR25 67.50 C 0.00 0.00 0.00 22.13 +0.09 37 0 557 0 MAR25 70.00 C 20.61 20.61 20.08 19.34 -1.32 32 94 719 +44 MAR25 72.50 C 0.00 0.00 0.00 18.32 -0.15 35 0 3,645 0 MAR25 75.00 C 17.66 17.66 17.28 17.00 -0.83 36 28 3,414 0 MAR25 77.50 C 16.18 16.18 15.70 15.54 -0.59 35 51 1,409 +49 MAR25 80.00 C 16.00 16.00 14.10 14.21 -0.45 35 9 5,945 +6 MAR25 82.50 C 0.00 0.00 0.00 13.18 -0.17 36 0 839 0 MAR25 85.00 C 12.12 12.12 11.58 11.76 -0.41 35 5 2,042 +4 MAR25 87.50 C 10.95 11.00 10.95 10.57 -0.49 35 4 1,437 -2 MAR25 90.00 C 9.84 10.03 9.62 9.66 -0.97 35 22 3,612 -21 MAR25 92.50 C 0.00 0.00 0.00 8.76 -0.44 35 0 631 0 MAR25 95.00 C 8.30 8.30 8.30 7.94 -0.43 35 1 5,066 +1 MAR25 97.50 C 0.00 0.00 0.00 7.20 -0.40 35 0 486 0 MAR25 100.00 C 7.00 7.00 6.67 6.53 -0.37 35 17 463 +15 MAR25 102.50 C 0.00 0.00 0.00 5.91 -0.38 35 0 320 0 MAR25 105.00 C 0.00 0.00 0.00 5.35 -0.36 35 0 863 0 MAR25 107.50 C 0.00 0.00 0.00 4.79 -0.42 35 0 151 0 MAR25 110.00 C 0.00 0.00 0.00 4.30 -0.44 35 0 247 0 MAR25 112.50 C 0.00 0.00 0.00 3.87 -0.46 35 0 267 0 MAR25 115.00 C 3.75 3.75 3.75 3.45 -0.48 35 125 397 +56 MAR25 117.50 C 3.41 3.42 3.41 3.09 -0.44 35 120 536 +120 MAR25 120.00 C 0.00 0.00 0.00 2.70 -0.49 35 0 597 0 MAR25 122.50 C 0.00 0.00 0.00 2.40 -0.49 35 0 271 0 MAR25 125.00 C 0.00 0.00 0.00 2.14 -0.46 35 0 647 0 MAR25 127.50 C 0.00 0.00 0.00 1.93 -0.39 35 0 81 0 MAR25 130.00 C 0.00 0.00 0.00 1.72 -0.40 35 0 186 0 MAR25 132.50 C 0.00 0.00 0.00 1.51 -0.40 35 0 31 0 MAR25 135.00 C 0.00 0.00 0.00 1.37 -0.33 35 0 84 0 MAR25 137.50 C 0.00 0.00 0.00 1.22 -0.32 35 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 1.08 -0.32 35 0 75 0 MAR25 142.50 C 0.00 0.00 0.00 0.96 -0.29 35 0 210 0 MAR25 145.00 C 1.30 1.30 1.30 0.87 -0.24 35 1 261 +1 MAR25 147.50 C 0.00 0.00 0.00 0.77 -0.24 35 0 90 0 MAR25 150.00 C 1.15 1.15 1.09 0.69 -0.22 35 307 710 +15 TOTAL CALL 32,637 564,283 +2,834 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 667 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 679 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2,586 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 737 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,627 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,882 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4,578 0 MAY24 65.00 P 0.01 0.03 0.01 0.01 0.00 63 28 7,197 -19 MAY24 67.50 P 0.04 0.04 0.04 0.01 0.00 55 25 5,472 -24 MAY24 70.00 P 0.03 0.04 0.03 0.01 0.00 47 28 8,881 -28 MAY24 72.50 P 0.05 0.06 0.04 0.01 0.00 39 40 6,994 -14 MAY24 75.00 P 0.11 0.11 0.07 0.03 -0.02 37 146 14,222 -3 MAY24 77.50 P 0.15 0.17 0.14 0.10 -0.05 35 418 5,596 +60 MAY24 80.00 P 0.36 0.38 0.30 0.34 -0.06 36 1,231 5,362 +338 MAY24 82.50 P 0.72 0.97 0.69 0.87 -0.05 36 1,100 4,222 +124 MAY24 85.00 P 1.57 2.04 1.55 1.85 +0.02 36 2,151 2,672 +829 MAY24 87.50 P 3.20 3.30 2.90 3.33 +0.05 37 752 1,362 +399 MAY24 90.00 P 4.87 5.48 4.81 5.27 +0.17 39 25 198 +2 MAY24 92.50 P 0.00 0.00 0.00 7.52 +0.37 43 0 178 0 MAY24 95.00 P 10.00 10.00 10.00 9.97 +0.59 51 8 2 -6 MAY24 97.50 P 0.00 0.00 0.00 12.15 +0.34 0 0 5 0 MAY24 100.00 P 0.00 0.00 0.00 14.65 +0.35 0 0 46 0 MAY24 102.50 P 17.52 17.52 17.52 17.15 +0.35 0 60 50 -60 MAY24 105.00 P 0.00 0.00 0.00 19.65 +0.35 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 22.15 +0.35 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 24.65 +0.35 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 27.15 +0.35 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 29.65 +0.35 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 32.15 +0.35 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 34.65 +0.35 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 37.15 +0.35 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 39.65 +0.35 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 42.15 +0.35 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 44.65 +0.35 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 47.15 +0.35 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 49.65 +0.35 0 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 52.15 +0.35 0 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 54.65 +0.35 0 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 57.15 +0.35 0 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 59.65 +0.35 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 62.15 +0.35 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 64.65 +0.35 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 901 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 574 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 705 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,284 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,060 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,723 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,928 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8,178 0 JUN24 62.50 P 0.08 0.08 0.08 0.01 -0.01 34 10 5,388 0 JUN24 65.00 P 0.09 0.09 0.09 0.03 -0.01 34 25 10,167 -5 JUN24 67.50 P 0.13 0.14 0.13 0.08 -0.01 34 188 10,120 -28 JUN24 70.00 P 0.20 0.24 0.19 0.18 -0.01 34 92 16,859 -42 JUN24 72.50 P 0.35 0.42 0.33 0.38 0.00 34 1,247 14,872 -519 JUN24 75.00 P 0.63 0.74 0.60 0.72 +0.03 34 908 9,007 -566 JUN24 77.50 P 1.10 1.21 1.01 1.20 +0.01 34 358 8,841 -69 JUN24 80.00 P 1.58 2.04 1.58 1.98 +0.09 34 2,054 8,366 +261 JUN24 82.50 P 2.57 3.10 2.57 3.02 +0.18 35 694 8,185 +245 JUN24 85.00 P 4.18 4.50 3.85 4.37 +0.27 35 797 4,021 +518 JUN24 87.50 P 5.72 6.02 5.46 5.93 +0.21 36 501 6,028 +297 JUN24 90.00 P 7.41 7.64 7.16 7.76 +0.30 37 321 7,391 -222 JUN24 92.50 P 9.64 9.64 9.64 9.79 +0.38 38 1 930 -1 JUN24 95.00 P 0.00 0.00 0.00 11.98 +0.44 39 0 136 0 JUN24 97.50 P 13.89 13.89 13.87 14.30 +0.54 42 248 251 +248 JUN24 100.00 P 0.00 0.00 0.00 16.22 +0.22 34 0 388 0 JUN24 102.50 P 0.00 0.00 0.00 18.62 -0.21 34 0 30 0 JUN24 105.00 P 0.00 0.00 0.00 21.02 +0.22 31 0 100 0 JUN24 107.50 P 0.00 0.00 0.00 23.45 -0.39 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 25.90 +0.26 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 28.36 +0.26 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 30.83 +0.27 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 33.30 +0.27 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 35.79 +0.27 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 38.27 -0.54 0 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 40.75 -0.55 0 0 270 0 JUN24 127.50 P 0.00 0.00 0.00 43.24 +0.26 0 0 450 0 JUN24 130.00 P 0.00 0.00 0.00 45.73 -0.54 0 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 48.22 +0.27 0 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 50.71 -0.55 0 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 53.20 +0.27 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 55.69 +0.27 0 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 58.18 +0.27 0 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 60.68 +0.28 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 63.17 +0.27 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 65.66 +0.27 0 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 281 0 JUL24 49.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 193 0 JUL24 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 394 0 JUL24 57.50 P 0.08 0.08 0.08 0.02 0.00 34 4 2,053 0 JUL24 60.00 P 0.11 0.11 0.11 0.05 0.00 34 2 1,874 +2 JUL24 62.50 P 0.16 0.16 0.16 0.10 0.00 34 2 1,332 -2 JUL24 65.00 P 0.25 0.25 0.24 0.19 -0.01 34 35 1,805 -30 JUL24 67.50 P 0.34 0.38 0.33 0.35 -0.01 34 594 4,277 +510 JUL24 70.00 P 0.53 0.60 0.52 0.59 +0.01 34 671 9,477 +179 JUL24 72.50 P 0.80 0.84 0.80 0.94 0.00 33 328 7,246 +198 JUL24 75.00 P 1.29 1.40 1.26 1.44 0.00 33 193 13,672 +83 JUL24 77.50 P 1.99 2.11 1.86 2.12 +0.02 33 506 5,677 +81 JUL24 80.00 P 2.77 3.00 2.72 3.00 +0.06 33 32 3,894 +5 JUL24 82.50 P 3.95 4.20 3.67 4.13 +0.17 34 381 4,717 +45 JUL24 85.00 P 5.07 5.32 5.04 5.48 +0.30 34 137 1,313 +93 JUL24 87.50 P 0.00 0.00 0.00 7.10 +0.44 35 0 319 0 JUL24 90.00 P 8.31 8.31 8.31 8.79 +0.31 35 3 297 -3 JUL24 92.50 P 9.98 9.98 9.98 10.68 +0.32 36 2 32 +2 JUL24 95.00 P 0.00 0.00 0.00 12.34 +0.22 34 0 280 0 JUL24 97.50 P 0.00 0.00 0.00 14.43 +0.23 34 0 150 0 JUL24 100.00 P 0.00 0.00 0.00 16.63 +0.26 34 0 98 0 JUL24 102.50 P 0.00 0.00 0.00 18.92 +0.09 34 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 21.32 -0.25 35 0 30 0 JUL24 107.50 P 0.00 0.00 0.00 23.68 -0.33 35 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 26.07 +0.30 34 0 0 0 AUG24 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 805 0 AUG24 55.00 P 0.00 0.00 0.00 0.05 0.00 36 0 836 0 AUG24 57.50 P 0.17 0.17 0.16 0.10 0.00 36 42 459 +42 AUG24 60.00 P 0.23 0.23 0.23 0.18 0.00 36 8 609 -7 AUG24 62.50 P 0.33 0.33 0.32 0.32 +0.01 36 150 1,485 0 AUG24 65.00 P 0.52 0.52 0.50 0.53 +0.05 36 42 1,093 +2 AUG24 67.50 P 0.68 0.75 0.68 0.77 +0.02 35 156 819 -14 AUG24 70.00 P 1.00 1.12 1.00 1.15 +0.03 35 220 567 +28 AUG24 72.50 P 1.46 1.59 1.44 1.65 +0.04 35 378 2,316 +90 AUG24 75.00 P 2.03 2.25 2.03 2.28 +0.06 35 127 2,250 +31 AUG24 77.50 P 2.78 2.94 2.78 3.06 +0.06 35 261 1,831 +10 AUG24 80.00 P 3.90 3.96 3.73 4.01 +0.09 35 68 1,598 0 AUG24 82.50 P 4.94 5.06 4.84 5.14 +0.14 35 725 1,390 +364 AUG24 85.00 P 6.30 6.41 6.06 6.48 +0.25 35 71 967 +30 AUG24 87.50 P 0.00 0.00 0.00 8.00 +0.34 35 0 95 0 AUG24 90.00 P 9.27 9.60 9.22 9.68 +0.38 36 141 321 +137 AUG24 92.50 P 0.00 0.00 0.00 11.49 +0.42 36 0 60 0 AUG24 95.00 P 0.00 0.00 0.00 13.21 +0.18 35 0 50 0 AUG24 97.50 P 0.00 0.00 0.00 15.17 +0.25 35 0 30 0 AUG24 100.00 P 0.00 0.00 0.00 17.26 +0.27 35 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 19.42 +0.30 35 0 60 0 AUG24 105.00 P 0.00 0.00 0.00 21.69 -0.29 36 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 23.98 -0.36 36 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 26.32 -0.41 36 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,349 0 SEP24 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 453 0 SEP24 49.00 P 0.00 0.00 0.00 0.02 0.00 35 0 556 0 SEP24 50.00 P 0.37 0.37 0.13 0.03 0.00 36 267 905 +202 SEP24 52.50 P 0.00 0.00 0.00 0.05 0.00 35 0 930 0 SEP24 55.00 P 0.21 0.21 0.21 0.11 0.00 35 200 2,474 +164 SEP24 57.50 P 0.31 0.31 0.31 0.19 0.00 35 3 2,062 -3 SEP24 60.00 P 0.42 0.42 0.40 0.33 +0.01 35 300 7,501 +110 SEP24 62.50 P 0.56 0.59 0.55 0.52 +0.02 35 259 3,137 +195 SEP24 65.00 P 0.77 0.84 0.77 0.79 +0.02 35 60 5,784 -39 SEP24 67.50 P 1.06 1.15 1.06 1.16 +0.04 36 63 6,677 -60 SEP24 70.00 P 1.51 1.60 1.51 1.61 +0.07 35 33 7,049 -2 SEP24 72.50 P 1.98 2.08 1.92 2.14 +0.07 35 84 7,565 -38 SEP24 75.00 P 2.58 2.75 2.58 2.83 +0.07 35 62 10,470 +50 SEP24 77.50 P 3.39 3.56 3.39 3.67 +0.11 35 263 5,970 +128 SEP24 80.00 P 4.46 4.51 4.46 4.66 +0.14 35 120 2,981 +120 SEP24 82.50 P 5.53 5.88 5.48 5.85 +0.22 35 121 5,122 -41 SEP24 85.00 P 6.90 7.15 6.83 7.15 +0.28 35 1,364 3,174 +860 SEP24 87.50 P 8.43 8.63 8.43 8.63 +0.33 35 117 1,449 +87 SEP24 90.00 P 9.85 10.26 9.73 10.26 +0.34 35 140 1,088 +57 SEP24 92.50 P 11.65 11.65 11.65 12.12 +0.51 36 1 376 0 SEP24 95.00 P 13.40 13.66 13.40 13.92 +0.42 36 31 269 0 SEP24 97.50 P 0.00 0.00 0.00 15.65 +0.24 35 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 17.66 -0.25 35 0 231 0 SEP24 102.50 P 0.00 0.00 0.00 19.76 +0.28 35 0 30 0 SEP24 105.00 P 0.00 0.00 0.00 21.92 -0.10 35 0 4 0 SEP24 107.50 P 0.00 0.00 0.00 24.18 -0.16 35 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 26.48 -0.46 35 0 30 0 SEP24 112.50 P 0.00 0.00 0.00 28.82 -0.52 35 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 31.20 -0.56 35 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 33.60 -0.56 35 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 36.02 -0.56 34 0 30 0 SEP24 122.50 P 0.00 0.00 0.00 38.45 -0.36 31 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 40.90 -0.40 0 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 43.36 +0.26 0 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 45.83 -0.44 0 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 48.30 +0.32 0 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 50.77 -0.49 0 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 53.25 +0.32 0 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 55.74 +0.32 0 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 58.22 -0.11 0 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 60.71 -0.10 0 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 63.19 -0.10 0 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 65.68 -0.10 0 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 0.09 0.00 35 0 1,948 0 DEC24 48.00 P 0.00 0.00 0.00 0.10 0.00 34 0 3,098 0 DEC24 49.00 P 0.00 0.00 0.00 0.13 0.00 35 0 1,464 0 DEC24 50.00 P 0.36 0.40 0.36 0.17 +0.01 35 56 2,989 -33 DEC24 52.50 P 0.46 0.48 0.46 0.26 0.00 34 103 2,589 +99 DEC24 55.00 P 0.61 0.61 0.61 0.41 0.00 35 1 2,484 -1 DEC24 57.50 P 0.80 0.80 0.77 0.62 +0.01 35 494 1,350 +376 DEC24 60.00 P 1.00 1.07 1.00 0.89 +0.02 35 676 4,147 +520 DEC24 62.50 P 1.31 1.36 1.31 1.25 +0.02 35 360 7,054 +230 DEC24 65.00 P 1.65 1.85 1.65 1.69 +0.03 35 98 13,094 +29 DEC24 67.50 P 2.10 2.26 2.10 2.21 +0.04 35 292 2,929 +161 DEC24 70.00 P 2.73 2.81 2.66 2.87 +0.21 35 319 8,785 +79 DEC24 72.50 P 3.49 3.52 3.44 3.63 +0.20 35 213 3,626 -129 DEC24 75.00 P 4.20 4.32 4.20 4.44 +0.25 35 167 5,471 +41 DEC24 77.50 P 5.23 5.25 5.22 5.37 +0.28 35 35 3,323 +32 DEC24 80.00 P 6.00 6.25 6.00 6.40 +0.15 35 3 4,451 +2 DEC24 82.50 P 7.28 7.62 7.28 7.62 +0.36 35 30 702 0 DEC24 85.00 P 8.69 8.75 8.69 8.87 +0.25 34 5 1,603 0 DEC24 87.50 P 10.00 10.23 9.90 10.29 +0.35 35 1,312 1,384 +967 DEC24 90.00 P 11.43 11.54 11.43 11.81 +0.36 34 20 183 +20 DEC24 92.50 P 0.00 0.00 0.00 13.49 +0.34 35 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 15.23 +0.27 35 0 101 0 DEC24 97.50 P 0.00 0.00 0.00 16.96 +0.21 35 0 294 0 DEC24 100.00 P 0.00 0.00 0.00 18.85 +0.23 35 0 118 0 DEC24 102.50 P 0.00 0.00 0.00 20.70 -0.50 34 0 44 0 DEC24 105.00 P 0.00 0.00 0.00 22.76 -0.51 34 0 39 0 DEC24 107.50 P 0.00 0.00 0.00 24.89 -0.56 34 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 27.09 -0.57 34 0 39 0 DEC24 112.50 P 0.00 0.00 0.00 29.33 -0.60 34 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 31.62 -0.60 34 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 33.95 -0.61 34 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 36.31 -0.27 34 0 1 0 DEC24 122.50 P 0.00 0.00 0.00 38.69 -0.21 34 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 41.30 -0.01 37 0 5 0 DEC24 127.50 P 0.00 0.00 0.00 43.52 -0.21 34 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 45.96 -0.31 33 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 48.41 -0.18 32 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 50.86 -0.40 0 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 53.32 -0.16 0 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 55.79 -0.15 0 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 58.27 -0.14 0 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 60.74 -0.19 0 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 63.23 -0.17 0 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 65.71 -0.17 0 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 431 0 MAR25 46.00 P 0.00 0.00 0.00 0.19 -0.07 35 0 92 0 MAR25 47.00 P 0.00 0.00 0.00 0.24 -0.07 35 0 120 0 MAR25 48.00 P 0.00 0.00 0.00 0.28 -0.08 35 0 263 0 MAR25 49.00 P 0.00 0.00 0.00 0.33 -0.09 35 0 2,390 0 MAR25 50.00 P 0.00 0.00 0.00 0.39 -0.10 35 0 1,513 0 MAR25 52.50 P 0.00 0.00 0.00 0.57 -0.12 35 0 320 0 MAR25 55.00 P 1.12 1.12 1.12 0.81 -0.15 35 2 508 +1 MAR25 57.50 P 1.32 1.32 1.32 1.11 -0.19 35 4 1,800 +4 MAR25 60.00 P 1.71 1.71 1.71 1.47 -0.28 35 12 715 +12 MAR25 62.50 P 0.00 0.00 0.00 1.94 -0.30 35 0 4,942 0 MAR25 65.00 P 2.65 2.70 2.62 2.54 -0.14 35 133 2,084 +130 MAR25 67.50 P 3.22 3.26 3.15 3.20 -0.11 35 221 2,901 0 MAR25 70.00 P 3.86 3.86 3.86 3.95 -0.10 35 66 6,117 0 MAR25 72.50 P 0.00 0.00 0.00 4.78 -0.07 35 3 2,909 0 MAR25 75.00 P 5.45 5.67 5.40 5.67 -0.11 35 128 4,010 +12 MAR25 77.50 P 6.48 6.53 6.48 6.62 -0.14 35 32 1,012 -32 MAR25 80.00 P 7.32 7.60 7.32 7.90 +0.03 35 34 4,035 0 MAR25 82.50 P 8.92 8.92 8.92 8.92 -0.13 35 60 147 -6 MAR25 85.00 P 9.86 10.02 9.86 10.17 -0.14 35 53 501 -1 MAR25 87.50 P 11.32 11.32 11.32 11.54 -0.14 34 1 536 0 MAR25 90.00 P 12.80 12.80 12.80 13.05 -0.03 35 39 56 +39 MAR25 92.50 P 0.00 0.00 0.00 14.65 +0.01 35 0 6 0 MAR25 95.00 P 0.00 0.00 0.00 16.25 -0.47 34 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 18.03 -0.40 34 0 14 0 MAR25 100.00 P 18.98 18.98 18.98 19.34 -0.29 33 2 10 +2 MAR25 102.50 P 0.00 0.00 0.00 21.60 -0.51 34 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 23.57 -0.55 34 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 25.62 -0.57 34 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 27.72 -0.59 34 0 33 0 MAR25 112.50 P 0.00 0.00 0.00 29.89 -0.60 34 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 32.10 -0.22 34 0 1 0 MAR25 117.50 P 0.00 0.00 0.00 34.36 -0.20 34 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 37.04 +0.19 37 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 39.38 +0.22 37 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 41.77 +0.25 38 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 44.13 +0.21 38 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 46.53 +0.22 39 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 48.99 +0.29 40 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 51.43 +0.17 40 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 53.85 +0.26 41 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 56.32 +0.38 42 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 58.79 +0.32 42 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 61.28 +0.35 43 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 63.75 +0.35 44 0 0 0 MAR25 150.00 P 65.50 65.50 65.50 66.25 +0.37 45 1 1 +1 TOTAL PUT 27,198 471,037 +7,936 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$ 5.78 MAY24 2.70 C 0.00 0.00 0.00 3.08 +0.29 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.98 +0.29 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.88 +0.29 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.78 +0.29 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.68 +0.29 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 2.58 +0.29 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 2.48 +0.29 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 2.38 +0.28 0 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 2.28 +0.28 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 2.18 +0.28 0 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 2.08 +0.28 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.98 +0.28 0 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.88 +0.28 0 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.78 +0.28 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.68 +0.28 0 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.58 +0.28 0 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 1.48 +0.28 0 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 1.39 +0.29 80 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 1.29 +0.29 74 0 65 0 MAY24 4.60 C 1.24 1.24 1.24 1.19 +0.29 68 10 81 -10 MAY24 4.70 C 0.00 0.00 0.00 1.09 +0.29 62 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.99 +0.29 57 0 134 0 MAY24 4.90 C 0.00 0.00 0.00 0.89 +0.28 51 0 137 0 MAY24 5.00 C 0.00 0.00 0.00 0.78 +0.27 0 0 174 0 MAY24 5.25 C 0.00 0.00 0.00 0.54 +0.23 32 0 712 0 MAY24 5.50 C 0.30 0.39 0.29 0.34 +0.17 42 197 387 +100 MAY24 5.75 C 0.17 0.25 0.16 0.19 +0.10 44 127 548 +46 MAY24 6.00 C 0.14 0.14 0.11 0.10 +0.06 48 21 405 +17 MAY24 6.25 C 0.08 0.08 0.06 0.04 +0.02 47 15 335 +10 MAY24 6.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 289 0 MAY24 6.75 C 0.01 0.02 0.01 0.01 0.00 54 3 41 -1 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 3.49 +0.29 86 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 3.39 +0.29 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 3.29 +0.29 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 3.19 +0.29 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 3.09 +0.29 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.99 +0.29 0 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.89 +0.29 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.79 +0.29 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.69 +0.29 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 2.59 +0.29 0 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 2.49 +0.28 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.39 +0.28 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.30 +0.29 72 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 2.20 +0.29 68 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 2.10 +0.29 63 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 2.00 +0.29 59 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.90 +0.29 55 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.80 +0.29 51 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 1.70 +0.29 47 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.60 +0.28 43 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 1.50 +0.28 38 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 1.41 +0.28 48 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 1.31 +0.28 45 0 79 0 JUN24 4.60 C 1.26 1.26 1.26 1.22 +0.28 47 10 62 +10 JUN24 4.70 C 0.00 0.00 0.00 1.13 +0.27 48 0 135 0 JUN24 4.80 C 0.00 0.00 0.00 1.04 +0.27 47 0 101 0 JUN24 4.90 C 0.00 0.00 0.00 0.95 +0.25 46 0 50 0 JUN24 5.00 C 0.82 0.82 0.82 0.84 +0.23 39 1 88 0 JUN24 5.25 C 0.63 0.63 0.63 0.65 +0.20 42 2 141 -2 JUN24 5.50 C 0.00 0.00 0.00 0.49 +0.18 44 0 196 0 JUN24 5.75 C 0.34 0.36 0.34 0.36 +0.14 45 18 283 +12 JUN24 6.00 C 0.24 0.31 0.24 0.27 +0.13 48 51 139 +24 JUN24 6.25 C 0.21 0.21 0.21 0.18 +0.09 47 25 1,010 +10 JUN24 6.50 C 0.15 0.15 0.15 0.12 +0.06 47 4 237 0 JUN24 6.75 C 0.00 0.00 0.00 0.08 +0.05 47 0 91 0 JUN24 7.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 90 0 JUN24 7.25 C 0.06 0.06 0.06 0.03 +0.02 47 24 39 +24 JUN24 7.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 1.90 +0.29 47 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.80 +0.28 43 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.70 +0.28 40 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.61 +0.28 47 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.51 +0.27 44 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.42 +0.27 45 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.33 +0.27 46 0 11 0 JUL24 4.60 C 0.00 0.00 0.00 1.24 +0.26 45 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 1.15 +0.25 44 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 1.07 +0.25 45 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.99 +0.24 45 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.90 +0.22 43 0 92 0 JUL24 5.25 C 0.68 0.68 0.68 0.72 +0.19 43 15 105 0 JUL24 5.50 C 0.54 0.54 0.54 0.57 +0.16 44 2 111 0 JUL24 5.75 C 0.46 0.46 0.46 0.45 +0.14 44 1 10 +1 JUL24 6.00 C 0.34 0.38 0.34 0.36 +0.13 46 21 26 +11 JUL24 6.25 C 0.26 0.30 0.26 0.27 +0.10 45 31 46 +31 JUL24 6.50 C 0.19 0.19 0.19 0.20 +0.08 45 15 50 +15 JUL24 6.75 C 0.00 0.00 0.00 0.15 +0.06 45 0 15 0 JUL24 7.00 C 0.13 0.13 0.13 0.11 +0.05 46 30 45 -6 JUL24 7.25 C 0.00 0.00 0.00 0.08 +0.04 46 0 13 0 JUL24 7.50 C 0.00 0.00 0.00 0.06 +0.03 46 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 1.62 +0.27 45 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.53 +0.27 45 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.44 +0.26 44 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.36 +0.26 46 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.28 +0.25 46 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 1.20 +0.25 46 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 1.12 +0.24 45 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 1.05 +0.22 46 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.99 +0.23 47 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.81 +0.19 45 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.68 +0.18 46 0 15 0 AUG24 5.75 C 0.00 0.00 0.00 0.55 +0.14 45 0 12 0 AUG24 6.00 C 0.00 0.00 0.00 0.46 +0.14 47 0 15 0 AUG24 6.25 C 0.35 0.35 0.35 0.37 +0.12 46 45 60 +45 AUG24 6.50 C 0.29 0.29 0.29 0.30 +0.11 47 42 52 +42 AUG24 6.75 C 0.28 0.28 0.28 0.23 +0.08 46 1 15 0 AUG24 7.00 C 0.20 0.20 0.20 0.18 +0.06 46 47 47 +32 AUG24 7.25 C 0.00 0.00 0.00 0.14 +0.05 46 0 11 0 AUG24 7.50 C 0.00 0.00 0.00 0.11 +0.05 46 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.08 +0.03 45 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 3.49 +0.29 62 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 3.39 +0.29 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 3.29 +0.29 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 3.19 +0.29 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 3.09 +0.29 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.99 +0.29 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.89 +0.29 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.79 +0.29 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.69 +0.29 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 2.59 +0.28 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 2.50 +0.29 54 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 2.40 +0.29 51 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.30 +0.29 48 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.20 +0.28 45 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 2.10 +0.28 42 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 2.01 +0.28 46 0 11 0 SEP24 3.90 C 1.74 1.74 1.74 1.91 +0.27 43 1 0 -1 SEP24 4.00 C 0.00 0.00 0.00 1.82 +0.27 44 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.73 +0.27 45 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.65 +0.27 46 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.56 +0.26 45 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.48 +0.26 46 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 1.40 +0.25 46 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 1.32 +0.24 45 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 1.25 +0.24 46 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 1.17 +0.22 45 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 1.11 +0.23 46 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 1.04 +0.21 45 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.89 +0.20 46 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.75 +0.18 45 0 25 0 SEP24 5.75 C 0.00 0.00 0.00 0.63 +0.16 45 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.53 +0.15 46 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.44 +0.12 45 0 225 0 SEP24 6.50 C 0.00 0.00 0.00 0.36 +0.10 45 0 26 0 SEP24 6.75 C 0.00 0.00 0.00 0.31 +0.10 47 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.25 +0.08 46 0 8 0 SEP24 7.25 C 0.20 0.21 0.20 0.20 +0.06 45 16 16 +16 SEP24 7.50 C 0.00 0.00 0.00 0.16 +0.06 45 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.13 +0.05 45 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 3.49 +0.29 56 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 3.39 +0.29 50 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 3.29 +0.29 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 3.19 +0.29 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 3.09 +0.29 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.99 +0.28 0 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.89 +0.28 0 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.80 +0.29 47 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.70 +0.28 45 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.61 +0.28 47 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 2.51 +0.27 44 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 2.42 +0.27 44 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.34 +0.28 46 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.25 +0.27 46 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.16 +0.26 45 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.08 +0.27 45 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.00 +0.26 46 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.92 +0.26 46 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.84 +0.25 45 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.77 +0.25 46 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.69 +0.24 45 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.62 +0.24 45 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.55 +0.24 45 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.48 +0.23 45 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 1.42 +0.23 46 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 1.35 +0.22 45 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 1.29 +0.22 45 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 1.23 +0.21 45 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 1.09 +0.20 45 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.97 +0.19 46 0 5 0 DEC24 5.75 C 0.00 0.00 0.00 0.85 +0.17 45 0 20 0 DEC24 6.00 C 0.00 0.00 0.00 0.75 +0.16 45 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.66 +0.15 46 0 250 0 DEC24 6.50 C 0.00 0.00 0.00 0.57 +0.12 45 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.51 +0.12 46 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.45 +0.11 46 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.39 +0.10 46 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.34 +0.10 46 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.29 +0.08 46 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.84 +0.29 46 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.75 +0.28 46 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.66 +0.28 45 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.58 +0.28 46 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 2.49 +0.27 45 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 2.41 +0.27 45 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 2.33 +0.27 45 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 2.25 +0.27 45 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 2.17 +0.26 45 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 2.10 +0.27 46 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 2.02 +0.26 45 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.95 +0.26 45 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.88 +0.26 45 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.81 +0.25 45 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.74 +0.24 45 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.68 +0.25 45 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.62 +0.25 46 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.56 +0.24 46 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.49 +0.23 45 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.44 +0.23 45 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.38 +0.22 45 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 1.25 +0.21 45 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 1.13 +0.20 45 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 1.02 +0.19 46 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.92 +0.18 45 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.82 +0.17 45 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.74 +0.16 45 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.66 +0.14 45 0 2 0 MAR25 7.00 C 0.00 0.00 0.00 0.59 +0.12 45 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.53 +0.11 45 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.48 +0.12 45 0 15 0 MAR25 7.75 C 0.00 0.00 0.00 0.43 +0.11 45 0 0 0 TOTAL CALL 775 9,079 +426 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 186 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 203 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 220 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 121 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 177 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 112 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0 MAY24 4.90 P 0.01 0.01 0.01 0.01 -0.01 59 20 174 -20 MAY24 5.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 195 0 MAY24 5.25 P 0.03 0.03 0.03 0.02 -0.06 45 13 404 -3 MAY24 5.50 P 0.09 0.10 0.06 0.07 -0.11 47 70 193 +32 MAY24 5.75 P 0.19 0.19 0.15 0.16 -0.18 46 40 54 +31 MAY24 6.00 P 0.35 0.35 0.35 0.31 -0.24 47 3 3 +3 MAY24 6.25 P 0.00 0.00 0.00 0.52 -0.27 53 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.75 -0.26 59 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 0.97 -0.29 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.22 -0.29 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.47 -0.29 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.72 -0.29 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 1.97 -0.29 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 190 0 JUN24 4.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 68 0 JUN24 4.60 P 0.03 0.03 0.03 0.03 -0.01 48 10 60 0 JUN24 4.70 P 0.03 0.03 0.03 0.04 -0.02 48 15 105 0 JUN24 4.80 P 0.00 0.00 0.00 0.05 -0.03 47 0 172 0 JUN24 4.90 P 0.00 0.00 0.00 0.06 -0.04 45 0 82 0 JUN24 5.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 49 0 JUN24 5.25 P 0.15 0.15 0.15 0.14 -0.09 45 5 129 +5 JUN24 5.50 P 0.24 0.24 0.23 0.24 -0.12 46 42 114 -34 JUN24 5.75 P 0.00 0.00 0.00 0.37 -0.15 47 0 15 0 JUN24 6.00 P 0.00 0.00 0.00 0.53 -0.18 49 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 0.71 -0.21 50 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.91 -0.20 51 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.09 -0.25 45 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.32 -0.26 47 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.55 -0.27 46 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.79 -0.28 46 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.03 -0.29 42 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0 JUL24 4.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0 JUL24 4.10 P 0.00 0.00 0.00 0.01 -0.02 40 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.02 -0.02 43 0 10 0 JUL24 4.30 P 0.00 0.00 0.00 0.03 -0.02 44 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.04 -0.02 44 0 30 0 JUL24 4.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 125 0 JUL24 4.60 P 0.00 0.00 0.00 0.07 -0.03 45 0 7 0 JUL24 4.70 P 0.00 0.00 0.00 0.09 -0.03 45 0 62 0 JUL24 4.80 P 0.00 0.00 0.00 0.10 -0.05 44 0 15 0 JUL24 4.90 P 0.00 0.00 0.00 0.13 -0.05 45 0 111 0 JUL24 5.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 103 0 JUL24 5.25 P 0.00 0.00 0.00 0.23 -0.09 44 0 105 0 JUL24 5.50 P 0.00 0.00 0.00 0.34 -0.11 45 0 15 0 JUL24 5.75 P 0.00 0.00 0.00 0.47 -0.14 45 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.63 -0.16 47 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 0.80 -0.18 47 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 0.99 -0.18 48 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.16 -0.23 45 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.37 -0.24 45 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.59 -0.26 44 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 1.82 -0.26 45 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.06 -0.27 46 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.07 -0.02 46 0 13 0 AUG24 4.40 P 0.00 0.00 0.00 0.08 -0.03 45 0 15 0 AUG24 4.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 15 0 AUG24 4.60 P 0.00 0.00 0.00 0.11 -0.05 44 0 30 0 AUG24 4.70 P 0.00 0.00 0.00 0.13 -0.05 44 0 8 0 AUG24 4.80 P 0.00 0.00 0.00 0.16 -0.05 45 0 10 0 AUG24 4.90 P 0.00 0.00 0.00 0.19 -0.06 45 0 6 0 AUG24 5.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 15 0 AUG24 5.25 P 0.00 0.00 0.00 0.31 -0.09 45 0 15 0 AUG24 5.50 P 0.00 0.00 0.00 0.42 -0.11 45 0 12 0 AUG24 5.75 P 0.00 0.00 0.00 0.55 -0.13 45 0 1 0 AUG24 6.00 P 0.00 0.00 0.00 0.70 -0.15 46 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 0.88 -0.16 47 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.05 -0.18 47 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.23 -0.21 46 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.43 -0.22 46 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.64 -0.24 46 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 1.86 -0.25 45 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 2.09 -0.25 46 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 -0.02 40 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.02 -0.02 43 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.03 -0.02 44 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.04 -0.02 45 0 33 0 SEP24 4.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 16 0 SEP24 4.10 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.10 -0.03 46 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.12 -0.03 46 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.16 -0.04 46 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.18 -0.06 45 0 6 0 SEP24 4.80 P 0.00 0.00 0.00 0.21 -0.06 45 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.24 -0.07 45 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.28 -0.07 46 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.37 -0.10 45 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.49 -0.11 46 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.61 -0.13 45 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.76 -0.15 46 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.92 -0.17 45 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.09 -0.19 45 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.28 -0.20 46 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.47 -0.22 45 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.68 -0.23 45 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 1.89 -0.24 45 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.12 -0.24 46 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.04 -0.01 46 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.05 -0.01 47 0 61 0 DEC24 3.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.09 -0.03 45 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 5 0 DEC24 4.10 P 0.00 0.00 0.00 0.15 -0.03 46 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.17 -0.04 45 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.19 -0.05 45 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.25 -0.04 46 0 14 0 DEC24 4.60 P 0.00 0.00 0.00 0.28 -0.05 46 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.30 -0.07 45 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.34 -0.07 45 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.38 -0.08 45 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.42 -0.08 45 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.53 -0.09 46 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.65 -0.10 46 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.78 -0.12 46 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.92 -0.14 45 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.08 -0.15 45 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.24 -0.17 45 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.42 -0.18 45 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.61 -0.19 46 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.80 -0.20 45 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.00 -0.21 45 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.21 -0.22 45 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.22 -0.03 45 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.30 -0.05 45 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 15 0 MAR25 4.60 P 0.00 0.00 0.00 0.37 -0.04 45 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.40 -0.05 45 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.43 -0.07 45 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.49 -0.06 46 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.53 -0.06 46 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.64 -0.08 46 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.76 -0.09 45 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.90 -0.10 46 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.04 -0.11 45 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.20 -0.12 46 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.36 -0.14 45 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.53 -0.15 45 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.71 -0.16 45 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.90 -0.17 45 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.10 -0.18 46 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.30 -0.19 46 0 0 0 TOTAL PUT 218 5,988 +14 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$ 3.34 MAY24 1.85 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 1.39 +0.07 0 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.74 +0.06 0 0 32 0 MAY24 2.70 C 0.00 0.00 0.00 0.64 +0.06 0 0 75 0 MAY24 2.80 C 0.00 0.00 0.00 0.55 +0.07 64 0 243 0 MAY24 2.90 C 0.00 0.00 0.00 0.44 +0.04 0 0 335 0 MAY24 3.00 C 0.31 0.35 0.31 0.36 +0.04 55 20 469 -20 MAY24 3.10 C 0.00 0.00 0.00 0.28 +0.03 57 0 375 0 MAY24 3.20 C 0.21 0.21 0.21 0.22 +0.05 63 21 536 0 MAY24 3.30 C 0.00 0.00 0.00 0.15 +0.02 57 0 790 0 MAY24 3.40 C 0.10 0.11 0.10 0.11 +0.02 61 75 508 0 MAY24 3.50 C 0.00 0.00 0.00 0.08 +0.02 64 0 335 0 MAY24 3.60 C 0.06 0.06 0.05 0.05 +0.01 62 30 243 +30 MAY24 3.70 C 0.04 0.04 0.03 0.03 0.00 61 30 194 +15 MAY24 3.80 C 0.03 0.03 0.03 0.02 0.00 63 45 463 +45 MAY24 3.90 C 0.02 0.02 0.02 0.01 0.00 60 15 187 +10 MAY24 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0 MAY24 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 91 0 MAY24 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 44 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 143 0 JUN24 1.85 C 0.00 0.00 0.00 1.50 +0.07 78 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 1.45 +0.07 73 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.40 +0.07 69 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.35 +0.07 65 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.25 +0.07 56 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 1.15 +0.07 47 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.96 +0.07 60 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.86 +0.06 53 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.77 +0.06 55 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.68 +0.06 54 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.60 +0.06 56 0 19 0 JUN24 2.90 C 0.00 0.00 0.00 0.50 +0.02 49 0 97 0 JUN24 3.00 C 0.00 0.00 0.00 0.44 +0.04 54 0 166 0 JUN24 3.10 C 0.00 0.00 0.00 0.37 +0.04 53 0 225 0 JUN24 3.20 C 0.00 0.00 0.00 0.31 +0.03 53 0 186 0 JUN24 3.30 C 0.24 0.26 0.24 0.26 +0.03 54 25 298 -5 JUN24 3.40 C 0.20 0.21 0.20 0.21 +0.02 53 85 298 +15 JUN24 3.50 C 0.16 0.17 0.16 0.18 +0.03 56 61 333 0 JUN24 3.60 C 0.14 0.14 0.14 0.15 +0.03 57 1 168 +1 JUN24 3.70 C 0.12 0.13 0.11 0.12 +0.02 56 90 204 +81 JUN24 3.80 C 0.11 0.11 0.09 0.10 +0.02 57 49 137 0 JUN24 3.90 C 0.09 0.09 0.08 0.08 +0.02 57 83 126 +66 JUN24 4.00 C 0.08 0.08 0.07 0.06 +0.01 56 120 328 +120 JUN24 4.10 C 0.00 0.00 0.00 0.05 +0.01 58 0 45 0 JUN24 4.20 C 0.05 0.05 0.05 0.04 +0.01 58 8 512 0 JUN24 4.30 C 0.00 0.00 0.00 0.03 +0.01 57 0 63 0 JUN24 4.40 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 415 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 57 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 65 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 78 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 98 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 1.51 +0.07 65 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 1.46 +0.07 62 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 1.41 +0.07 58 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 1.36 +0.07 55 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 1.26 +0.06 49 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 1.17 +0.07 56 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 1.07 +0.06 50 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.98 +0.06 52 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.89 +0.06 51 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.81 +0.06 53 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.73 +0.06 54 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.65 +0.05 53 0 5 0 JUL24 2.90 C 0.00 0.00 0.00 0.56 +0.02 48 0 10 0 JUL24 3.00 C 0.00 0.00 0.00 0.50 +0.02 50 0 4 0 JUL24 3.10 C 0.00 0.00 0.00 0.44 +0.02 51 0 30 0 JUL24 3.20 C 0.00 0.00 0.00 0.39 +0.03 52 0 178 0 JUL24 3.30 C 0.00 0.00 0.00 0.34 +0.03 52 0 195 0 JUL24 3.40 C 0.00 0.00 0.00 0.29 +0.01 51 0 50 0 JUL24 3.50 C 0.24 0.24 0.24 0.25 +0.01 52 7 120 -7 JUL24 3.60 C 0.00 0.00 0.00 0.22 +0.01 53 0 74 0 JUL24 3.70 C 0.00 0.00 0.00 0.19 +0.01 53 0 81 0 JUL24 3.80 C 0.00 0.00 0.00 0.17 +0.02 54 0 30 0 JUL24 3.90 C 0.00 0.00 0.00 0.15 +0.02 55 0 15 0 JUL24 4.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 48 0 JUL24 4.10 C 0.00 0.00 0.00 0.11 +0.02 56 0 6 0 JUL24 4.20 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0 AUG24 2.10 C 0.00 0.00 0.00 1.28 +0.07 54 0 0 0 AUG24 2.20 C 0.00 0.00 0.00 1.19 +0.07 55 0 0 0 AUG24 2.30 C 0.00 0.00 0.00 1.10 +0.06 54 0 0 0 AUG24 2.40 C 0.00 0.00 0.00 1.01 +0.06 53 0 0 0 AUG24 2.50 C 0.00 0.00 0.00 0.93 +0.06 54 0 0 0 AUG24 2.60 C 0.00 0.00 0.00 0.85 +0.06 54 0 0 0 AUG24 2.70 C 0.00 0.00 0.00 0.78 +0.06 55 0 0 0 AUG24 2.80 C 0.00 0.00 0.00 0.71 +0.06 55 0 0 0 AUG24 2.90 C 0.00 0.00 0.00 0.62 +0.04 51 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 0.56 +0.02 51 0 10 0 AUG24 3.10 C 0.00 0.00 0.00 0.50 +0.01 51 0 3 0 AUG24 3.20 C 0.00 0.00 0.00 0.46 +0.03 53 0 12 0 AUG24 3.30 C 0.00 0.00 0.00 0.41 +0.03 53 0 304 0 AUG24 3.40 C 0.00 0.00 0.00 0.37 +0.03 54 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.32 +0.02 52 0 184 0 AUG24 3.60 C 0.00 0.00 0.00 0.29 +0.02 54 0 265 0 AUG24 3.70 C 0.00 0.00 0.00 0.25 +0.01 53 0 62 0 AUG24 3.80 C 0.21 0.21 0.21 0.22 +0.01 53 70 115 +70 AUG24 3.90 C 0.00 0.00 0.00 0.20 +0.02 54 0 238 0 AUG24 4.00 C 0.00 0.00 0.00 0.18 +0.02 54 0 45 0 AUG24 4.10 C 0.00 0.00 0.00 0.16 +0.02 55 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.14 +0.02 54 0 35 0 SEP24 1.85 C 0.00 0.00 0.00 1.53 +0.07 57 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 1.48 +0.07 54 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.43 +0.06 51 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.39 +0.07 55 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.30 +0.06 55 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 1.21 +0.06 54 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.12 +0.05 53 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.04 +0.05 53 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.96 +0.05 53 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.89 +0.05 54 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.82 +0.05 54 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.75 +0.04 54 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.69 +0.04 55 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.63 +0.04 54 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.57 +0.03 54 0 45 0 SEP24 3.20 C 0.47 0.47 0.47 0.52 +0.03 54 2 55 -2 SEP24 3.30 C 0.00 0.00 0.00 0.46 +0.02 52 0 45 0 SEP24 3.40 C 0.00 0.00 0.00 0.42 +0.02 53 0 152 0 SEP24 3.50 C 0.00 0.00 0.00 0.37 +0.01 52 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.34 +0.01 53 0 466 0 SEP24 3.70 C 0.00 0.00 0.00 0.31 +0.01 53 0 34 0 SEP24 3.80 C 0.00 0.00 0.00 0.28 +0.01 54 0 89 0 SEP24 3.90 C 0.00 0.00 0.00 0.25 0.00 53 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.23 +0.01 54 0 91 0 SEP24 4.10 C 0.00 0.00 0.00 0.20 +0.01 53 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.12 +0.01 54 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.09 0.00 53 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.07 0.00 53 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 0.00 53 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 0.00 54 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 0.00 53 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 52 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 57 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.57 +0.06 53 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.53 +0.06 55 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.49 +0.07 55 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.44 +0.06 53 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 1.36 +0.06 53 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 1.28 +0.05 53 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.21 +0.06 55 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.13 +0.05 53 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.06 +0.05 53 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 1.00 +0.05 54 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.93 +0.04 53 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.82 +0.04 54 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.76 +0.04 54 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.71 +0.03 54 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.66 +0.03 54 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.62 +0.02 54 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.58 +0.03 54 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.54 +0.03 54 0 4 0 DEC24 3.60 C 0.00 0.00 0.00 0.48 0.00 52 0 15 0 DEC24 3.70 C 0.00 0.00 0.00 0.46 +0.02 54 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.42 +0.01 53 0 4 0 DEC24 3.90 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.37 +0.02 54 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.34 +0.01 54 0 175 0 DEC24 4.20 C 0.00 0.00 0.00 0.32 +0.02 54 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.30 +0.02 54 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.28 +0.02 54 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.26 +0.02 54 0 4 0 DEC24 4.60 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.22 +0.01 54 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.15 +0.01 55 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 1.61 +0.06 52 0 6 0 MAR25 1.90 C 0.00 0.00 0.00 1.57 +0.05 52 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.53 +0.05 52 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 1.49 +0.05 52 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.42 +0.06 54 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 1.34 +0.05 52 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.27 +0.05 53 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.20 +0.04 52 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 1.14 +0.04 53 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 1.08 +0.04 53 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 1.02 +0.04 53 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.96 +0.03 53 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.91 +0.04 53 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.86 +0.04 53 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.81 +0.03 53 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.76 +0.02 53 0 1 0 MAR25 3.30 C 0.00 0.00 0.00 0.74 +0.03 55 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.68 +0.03 53 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.64 +0.02 53 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.59 +0.03 52 0 5 0 MAR25 3.70 C 0.00 0.00 0.00 0.55 +0.01 52 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.52 +0.01 52 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.49 +0.01 52 0 15 0 MAR25 4.00 C 0.00 0.00 0.00 0.47 +0.01 53 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.42 +0.01 53 0 10 0 MAR25 4.30 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.35 +0.01 53 0 2 0 TOTAL CALL 837 14,211 +419 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 194 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 179 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 172 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 157 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 143 0 302 0 MAY24 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 316 0 MAY24 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 233 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 457 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 508 0 MAY24 2.80 P 0.01 0.01 0.01 0.01 -0.01 70 35 501 -35 MAY24 2.90 P 0.00 0.00 0.00 0.02 -0.01 71 0 383 0 MAY24 3.00 P 0.03 0.03 0.03 0.03 -0.01 66 4 318 -4 MAY24 3.10 P 0.05 0.05 0.05 0.05 -0.02 65 1 138 -1 MAY24 3.20 P 0.09 0.09 0.08 0.08 -0.03 65 8 296 +5 MAY24 3.30 P 0.12 0.15 0.12 0.12 -0.03 64 71 261 +70 MAY24 3.40 P 0.18 0.18 0.18 0.17 -0.05 62 15 135 +15 MAY24 3.50 P 0.26 0.26 0.26 0.24 -0.05 65 3 26 0 MAY24 3.60 P 0.00 0.00 0.00 0.30 -0.06 58 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.39 -0.07 63 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.47 -0.07 56 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.57 -0.06 64 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.66 -0.07 0 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0 JUN24 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 220 0 JUN24 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 222 0 JUN24 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0 JUN24 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 244 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 216 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 96 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 206 0 JUN24 2.60 P 0.00 0.00 0.00 0.02 -0.01 56 0 304 0 JUN24 2.70 P 0.04 0.04 0.04 0.03 -0.01 55 15 509 +15 JUN24 2.80 P 0.06 0.06 0.06 0.05 -0.01 57 35 336 -17 JUN24 2.90 P 0.00 0.00 0.00 0.07 -0.01 57 0 179 0 JUN24 3.00 P 0.10 0.10 0.10 0.10 -0.02 57 18 230 -15 JUN24 3.10 P 0.13 0.13 0.13 0.13 -0.02 57 15 342 0 JUN24 3.20 P 0.00 0.00 0.00 0.17 -0.02 56 0 166 0 JUN24 3.30 P 0.00 0.00 0.00 0.21 -0.03 55 0 77 0 JUN24 3.40 P 0.00 0.00 0.00 0.27 -0.03 56 0 216 0 JUN24 3.50 P 0.00 0.00 0.00 0.33 -0.04 56 0 111 0 JUN24 3.60 P 0.00 0.00 0.00 0.39 -0.05 55 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.46 -0.05 55 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.54 -0.05 55 0 3 0 JUN24 3.90 P 0.00 0.00 0.00 0.62 -0.05 55 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.70 -0.08 54 0 0 0 JUN24 4.10 P 0.00 0.00 0.00 0.79 -0.06 55 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 0.88 -0.06 54 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 0.97 -0.08 52 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.07 -0.06 56 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.41 -0.07 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.66 -0.07 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 3.91 -0.07 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.16 -0.07 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.41 -0.07 0 0 0 0 JUL24 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0 JUL24 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUL24 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 210 0 JUL24 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 90 0 JUL24 2.40 P 0.00 0.00 0.00 0.02 -0.01 52 0 50 0 JUL24 2.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 60 0 JUL24 2.60 P 0.00 0.00 0.00 0.05 -0.01 54 0 90 0 JUL24 2.70 P 0.08 0.08 0.08 0.07 -0.02 54 15 48 +15 JUL24 2.80 P 0.00 0.00 0.00 0.10 -0.01 56 0 80 0 JUL24 2.90 P 0.13 0.13 0.13 0.11 -0.02 51 45 124 +45 JUL24 3.00 P 0.00 0.00 0.00 0.16 -0.02 55 0 165 0 JUL24 3.10 P 0.00 0.00 0.00 0.20 -0.02 55 0 15 0 JUL24 3.20 P 0.00 0.00 0.00 0.24 -0.03 55 0 196 0 JUL24 3.30 P 0.00 0.00 0.00 0.29 -0.03 55 0 197 0 JUL24 3.40 P 0.00 0.00 0.00 0.35 -0.03 56 0 20 0 JUL24 3.50 P 0.00 0.00 0.00 0.41 -0.03 56 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.46 -0.04 54 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.53 -0.04 54 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.60 -0.05 54 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.67 -0.06 53 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.75 -0.06 53 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.84 -0.05 55 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.92 -0.06 54 0 0 0 AUG24 2.10 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0 AUG24 2.20 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0 AUG24 2.30 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0 AUG24 2.40 P 0.00 0.00 0.00 0.05 0.00 55 0 35 0 AUG24 2.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 65 0 AUG24 2.60 P 0.00 0.00 0.00 0.09 -0.01 56 0 133 0 AUG24 2.70 P 0.00 0.00 0.00 0.11 -0.01 55 0 15 0 AUG24 2.80 P 0.00 0.00 0.00 0.14 -0.02 55 0 6 0 AUG24 2.90 P 0.00 0.00 0.00 0.17 -0.02 54 0 174 0 AUG24 3.00 P 0.22 0.22 0.22 0.21 -0.02 55 1 23 +1 AUG24 3.10 P 0.00 0.00 0.00 0.25 -0.03 55 0 15 0 AUG24 3.20 P 0.00 0.00 0.00 0.30 -0.02 55 0 30 0 AUG24 3.30 P 0.00 0.00 0.00 0.35 -0.02 55 0 30 0 AUG24 3.40 P 0.00 0.00 0.00 0.40 -0.03 54 0 15 0 AUG24 3.50 P 0.00 0.00 0.00 0.46 -0.04 55 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.52 -0.04 54 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.58 -0.04 54 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.65 -0.05 54 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.73 -0.04 55 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.80 -0.05 54 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.88 -0.05 54 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.96 -0.05 54 0 0 0 SEP24 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0 SEP24 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.03 0.00 56 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.04 -0.01 55 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.05 -0.01 54 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.07 -0.01 55 0 84 0 SEP24 2.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 110 0 SEP24 2.60 P 0.00 0.00 0.00 0.11 -0.02 54 0 45 0 SEP24 2.70 P 0.00 0.00 0.00 0.14 -0.03 54 0 138 0 SEP24 2.80 P 0.00 0.00 0.00 0.17 -0.03 54 0 143 0 SEP24 2.90 P 0.00 0.00 0.00 0.21 -0.03 55 0 527 0 SEP24 3.00 P 0.00 0.00 0.00 0.25 -0.03 55 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.29 -0.03 54 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.33 -0.04 53 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.39 -0.04 54 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.44 -0.05 54 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.50 -0.05 54 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.56 -0.05 54 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.63 -0.05 54 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.69 -0.06 53 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.77 -0.05 54 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.84 -0.06 54 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 0.92 -0.06 54 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.00 -0.06 55 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.08 -0.06 55 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.16 -0.06 54 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.24 -0.07 53 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.33 -0.06 54 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.42 -0.06 54 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.51 -0.06 54 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.60 -0.07 54 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.69 -0.07 54 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.93 -0.06 55 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.17 -0.07 56 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.41 -0.07 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.66 -0.07 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.91 -0.07 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.04 -0.01 52 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.07 -0.01 54 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.13 -0.02 53 0 43 0 DEC24 2.50 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.19 -0.03 54 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.27 -0.02 55 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.32 -0.02 55 0 291 0 DEC24 3.00 P 0.00 0.00 0.00 0.36 -0.02 55 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.41 -0.02 55 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.45 -0.04 54 0 11 0 DEC24 3.30 P 0.00 0.00 0.00 0.50 -0.03 54 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.56 -0.04 54 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.62 -0.04 54 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.68 -0.04 54 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.74 -0.05 54 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.81 -0.05 54 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.88 -0.05 54 0 5 0 DEC24 4.00 P 0.00 0.00 0.00 0.95 -0.05 54 0 4 0 DEC24 4.10 P 0.00 0.00 0.00 1.02 -0.05 54 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.10 -0.05 54 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.17 -0.06 54 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.25 -0.06 54 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.33 -0.06 54 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.41 -0.06 54 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.49 -0.06 53 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.58 -0.06 54 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.67 -0.06 54 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.75 -0.06 54 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.97 -0.07 53 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.20 -0.07 54 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.44 -0.06 55 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.67 -0.07 53 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.92 -0.06 56 0 0 0 MAR25 1.85 P 0.09 0.09 0.09 0.05 -0.02 51 5 5 -2 MAR25 1.90 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 17 0 MAR25 2.10 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.15 -0.03 52 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.18 -0.03 53 0 6 0 MAR25 2.50 P 0.00 0.00 0.00 0.21 -0.03 52 0 20 0 MAR25 2.60 P 0.00 0.00 0.00 0.25 -0.04 53 0 5 0 MAR25 2.70 P 0.00 0.00 0.00 0.29 -0.04 53 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.34 -0.02 54 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.37 -0.04 53 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.42 -0.04 53 0 16 0 MAR25 3.10 P 0.00 0.00 0.00 0.47 -0.04 53 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.52 -0.04 53 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.58 -0.02 54 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.63 -0.05 53 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.69 -0.05 53 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.75 -0.05 53 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.81 -0.06 53 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.88 -0.05 53 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.95 -0.05 53 0 10 0 MAR25 4.00 P 0.00 0.00 0.00 1.02 -0.05 53 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.09 -0.06 53 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.16 -0.06 53 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.24 -0.06 53 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.31 -0.06 53 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.39 -0.06 53 0 0 0 TOTAL PUT 286 14,349 +92 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$ 41.50 MAY24 26.00 C 0.00 0.00 0.00 15.53 +0.49 76 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 14.53 +0.49 0 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 13.53 +0.49 0 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 12.53 +0.49 0 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 11.53 +0.49 0 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 10.54 +0.49 65 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 9.54 +0.49 57 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 8.54 +0.49 49 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 7.54 +0.49 40 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 6.54 +0.49 0 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 5.54 +0.49 0 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 4.54 +0.51 0 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 3.55 +0.50 23 0 474 0 MAY24 39.00 C 2.12 2.12 2.12 2.57 +0.47 22 3 219 -3 MAY24 40.00 C 1.23 1.23 1.07 1.66 +0.43 22 20 211 -20 MAY24 41.00 C 0.60 0.60 0.47 0.91 +0.31 21 39 516 +3 MAY24 42.00 C 0.16 0.17 0.16 0.39 +0.16 21 8 366 -6 MAY24 43.00 C 0.08 0.08 0.08 0.14 +0.07 21 300 814 +282 MAY24 44.00 C 0.03 0.03 0.03 0.04 +0.02 22 30 810 +30 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 28 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 627 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0 MAY24 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 15.61 +0.49 0 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 14.62 +0.49 45 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 13.62 +0.49 0 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 12.63 +0.49 40 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 11.63 +0.49 0 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 10.64 +0.49 34 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 9.64 +0.49 24 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 8.64 +0.48 0 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 7.65 +0.49 22 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 6.65 +0.48 0 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 5.66 +0.48 17 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 4.68 +0.48 18 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 3.73 +0.45 18 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 2.84 +0.40 18 0 15 0 JUN24 40.00 C 0.00 0.00 0.00 1.98 +0.30 17 0 121 0 JUN24 41.00 C 0.00 0.00 0.00 1.33 +0.23 17 0 233 0 JUN24 42.00 C 0.67 0.67 0.58 0.83 +0.16 18 114 162 -49 JUN24 43.00 C 0.35 0.35 0.33 0.48 +0.08 18 48 352 +37 JUN24 44.00 C 0.00 0.00 0.00 0.26 +0.05 18 0 543 0 JUN24 45.00 C 0.10 0.10 0.10 0.12 +0.02 18 20 137 +20 JUN24 46.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 61 0 JUN24 47.00 C 0.00 0.00 0.00 0.03 +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 23 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 43 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 11.72 +0.49 0 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 10.73 +0.49 21 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 9.74 +0.49 23 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 8.75 +0.49 22 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 7.76 +0.49 20 0 10 0 JUL24 35.00 C 0.00 0.00 0.00 6.77 +0.48 18 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 5.80 +0.47 18 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 4.86 +0.49 19 0 0 0 JUL24 38.00 C 3.36 3.36 3.35 3.96 +0.47 18 17 14 -16 JUL24 39.00 C 0.00 0.00 0.00 3.04 +0.33 16 0 35 0 JUL24 40.00 C 0.00 0.00 0.00 2.32 +0.32 17 0 20 0 JUL24 41.00 C 0.00 0.00 0.00 1.71 +0.27 18 0 73 0 JUL24 42.00 C 0.90 0.90 0.90 1.21 +0.21 18 5 170 0 JUL24 43.00 C 0.63 0.63 0.57 0.82 +0.15 18 45 180 +45 JUL24 44.00 C 0.00 0.00 0.00 0.53 +0.08 18 0 71 0 JUL24 45.00 C 0.00 0.00 0.00 0.33 +0.06 18 0 62 0 JUL24 46.00 C 0.00 0.00 0.00 0.20 +0.04 18 0 50 0 JUL24 47.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 135 0 JUL24 48.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 10.73 +0.49 19 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 9.74 +0.49 21 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 8.75 +0.49 20 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 7.76 +0.48 18 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 6.79 +0.47 19 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 5.84 +0.46 19 0 0 0 AUG24 37.00 C 0.00 0.00 0.00 4.92 +0.49 19 0 0 0 AUG24 38.00 C 0.00 0.00 0.00 3.96 +0.37 16 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 3.18 +0.34 17 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 2.50 +0.27 18 0 16 0 AUG24 41.00 C 1.62 1.62 1.55 1.91 +0.25 18 8 155 -4 AUG24 42.00 C 0.00 0.00 0.00 1.43 +0.20 18 0 4 0 AUG24 43.00 C 0.00 0.00 0.00 1.04 +0.16 18 0 79 0 AUG24 44.00 C 0.00 0.00 0.00 0.74 +0.11 18 0 56 0 AUG24 45.00 C 0.00 0.00 0.00 0.51 +0.06 18 0 20 0 AUG24 46.00 C 0.00 0.00 0.00 0.35 +0.05 19 0 30 0 AUG24 47.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 40 0 AUG24 48.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 15.69 +0.49 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 14.70 +0.49 0 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 13.71 +0.49 26 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 12.72 +0.49 26 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 11.72 +0.49 0 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 10.73 +0.49 0 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 9.74 +0.49 18 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 8.76 +0.49 20 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 7.78 +0.48 19 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 6.82 +0.46 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 5.90 +0.45 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 5.02 +0.42 19 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 4.20 +0.39 19 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 3.45 +0.34 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.79 +0.30 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 2.21 +0.25 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.72 +0.21 19 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.31 +0.17 19 0 164 0 SEP24 44.00 C 0.00 0.00 0.00 0.99 +0.14 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.72 +0.10 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.51 +0.07 19 0 60 0 SEP24 47.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 35 0 SEP24 48.00 C 0.00 0.00 0.00 0.26 +0.05 19 0 105 0 SEP24 49.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.01 0.00 18 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 15.70 +0.49 22 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 14.72 +0.49 0 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 13.75 +0.49 18 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 12.78 +0.49 18 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 11.82 +0.49 19 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 10.86 +0.48 18 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 9.92 +0.47 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 8.99 +0.46 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 8.09 +0.45 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 7.22 +0.43 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 6.39 +0.42 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 5.60 +0.40 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 4.87 +0.37 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 4.19 +0.34 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 3.56 +0.30 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 3.00 +0.27 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 2.51 +0.25 19 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 2.08 +0.23 19 0 179 0 DEC24 44.00 C 0.00 0.00 0.00 1.70 +0.19 19 0 50 0 DEC24 45.00 C 0.00 0.00 0.00 1.38 +0.16 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 1.11 +0.14 19 0 35 0 DEC24 47.00 C 0.00 0.00 0.00 0.89 +0.12 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.70 +0.10 19 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.54 +0.07 19 0 153 0 DEC24 50.00 C 0.00 0.00 0.00 0.42 +0.06 19 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 13.09 +0.48 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 12.15 +0.48 19 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 11.22 +0.47 19 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 10.31 +0.47 19 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 9.42 +0.46 19 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 8.56 +0.45 19 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 7.73 +0.44 19 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.93 +0.41 19 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 6.17 +0.38 19 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.47 +0.37 19 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.82 +0.35 19 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 4.21 +0.32 19 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 3.65 +0.29 19 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 3.16 +0.28 19 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.71 +0.25 19 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 2.29 +0.20 19 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.95 +0.20 19 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.64 +0.17 19 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 1.37 +0.15 19 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 1.14 +0.13 19 0 10 0 MAR25 49.00 C 0.00 0.00 0.00 0.94 +0.11 19 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 0.78 +0.10 19 0 0 0 TOTAL CALL 657 10,036 +319 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 199 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 559 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 198 0 MAY24 39.00 P 0.05 0.05 0.05 0.03 -0.02 22 7 324 -5 MAY24 40.00 P 0.19 0.19 0.19 0.12 -0.07 22 7 235 0 MAY24 41.00 P 0.51 0.56 0.51 0.38 -0.17 22 55 234 +55 MAY24 42.00 P 1.11 1.11 1.11 0.89 -0.32 22 1 16 +1 MAY24 43.00 P 0.00 0.00 0.00 1.65 -0.44 24 0 1 0 MAY24 44.00 P 0.00 0.00 0.00 2.59 -0.41 29 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 3.50 -0.50 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 4.50 -0.50 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 5.50 -0.50 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 7.50 -0.50 0 0 0 0 MAY24 50.00 P 0.00 0.00 0.00 8.50 -0.50 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 517 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 389 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,167 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 107 0 JUN24 36.00 P 0.03 0.03 0.03 0.01 -0.01 20 56 253 +35 JUN24 37.00 P 0.06 0.07 0.06 0.03 -0.02 19 230 348 +130 JUN24 38.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 432 0 JUN24 39.00 P 0.00 0.00 0.00 0.17 -0.10 18 0 69 0 JUN24 40.00 P 0.52 0.55 0.52 0.38 -0.17 19 5 247 0 JUN24 41.00 P 0.91 0.93 0.91 0.72 -0.25 19 5 171 +5 JUN24 42.00 P 0.00 0.00 0.00 1.23 -0.33 19 0 32 0 JUN24 43.00 P 0.00 0.00 0.00 1.90 -0.40 20 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 2.71 -0.36 21 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 3.53 -0.48 18 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 4.50 -0.50 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 5.50 -0.50 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 7.50 -0.50 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 8.50 -0.50 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 11.00 -0.50 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 13.50 -0.50 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 16.00 -0.50 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 140 0 JUL24 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 111 0 JUL24 34.00 P 0.00 0.00 0.00 0.02 0.00 20 0 80 0 JUL24 35.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 42 0 JUL24 36.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 135 0 JUL24 37.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 152 0 JUL24 38.00 P 0.42 0.42 0.42 0.28 -0.09 19 1 115 +1 JUL24 39.00 P 0.64 0.66 0.64 0.49 -0.14 19 3 165 +1 JUL24 40.00 P 0.00 0.00 0.00 0.81 -0.19 19 0 380 0 JUL24 41.00 P 0.00 0.00 0.00 1.24 -0.25 19 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 1.79 -0.30 19 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 2.44 -0.36 20 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 3.20 -0.29 20 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 3.92 -0.42 19 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 4.80 -0.44 19 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 5.71 -0.46 18 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 6.66 -0.47 18 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 7.63 -0.47 19 0 0 0 JUL24 50.00 P 0.00 0.00 0.00 8.61 -0.48 19 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0 AUG24 33.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 40 0 AUG24 34.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 120 0 AUG24 35.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 70 0 AUG24 36.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 60 0 AUG24 37.00 P 0.00 0.00 0.00 0.26 -0.08 19 0 68 0 AUG24 38.00 P 0.00 0.00 0.00 0.44 -0.11 19 0 3 0 AUG24 39.00 P 0.00 0.00 0.00 0.69 -0.16 19 0 0 0 AUG24 40.00 P 1.26 1.26 1.26 1.04 -0.20 19 10 12 +10 AUG24 41.00 P 0.00 0.00 0.00 1.48 -0.25 19 0 65 0 AUG24 42.00 P 0.00 0.00 0.00 2.02 -0.30 19 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 2.66 -0.34 20 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 3.39 -0.27 20 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 4.07 -0.40 19 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 4.91 -0.42 19 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 5.79 -0.45 19 0 0 0 AUG24 48.00 P 0.00 0.00 0.00 6.72 -0.46 19 0 0 0 AUG24 49.00 P 0.00 0.00 0.00 7.66 -0.47 19 0 0 0 AUG24 50.00 P 0.00 0.00 0.00 8.63 -0.47 19 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 58 0 SEP24 34.00 P 0.17 0.17 0.17 0.07 -0.02 19 20 400 +20 SEP24 35.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 73 0 SEP24 36.00 P 0.00 0.00 0.00 0.22 -0.06 19 0 81 0 SEP24 37.00 P 0.00 0.00 0.00 0.37 -0.08 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 0.55 -0.12 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 0.82 -0.16 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 1.17 -0.20 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 1.60 -0.25 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 2.13 -0.28 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 2.74 -0.32 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 3.42 -0.36 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 4.18 -0.39 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 4.99 -0.42 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 5.86 -0.44 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 6.76 -0.45 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 7.69 -0.47 19 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 8.65 -0.47 19 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 11.08 -0.48 18 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 13.55 -0.48 18 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0 DEC24 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.02 -0.01 18 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.46 -0.07 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 0.65 -0.09 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 0.90 -0.12 19 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 1.21 -0.16 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 1.58 -0.20 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 2.02 -0.23 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 2.54 -0.26 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 3.13 -0.28 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 3.77 -0.33 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 4.48 -0.36 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 5.24 -0.39 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 6.06 -0.40 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 6.91 -0.43 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 7.80 -0.45 19 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 8.73 -0.46 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.48 -0.06 19 0 2 0 MAR25 36.00 P 0.00 0.00 0.00 0.66 -0.08 19 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 0.88 -0.11 19 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.15 -0.14 19 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 1.49 -0.15 19 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 1.88 -0.18 19 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 2.31 -0.23 19 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 2.83 -0.23 19 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 3.40 -0.27 19 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 4.01 -0.31 19 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 4.70 -0.33 19 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 5.44 -0.36 19 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 6.22 -0.38 19 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 7.05 -0.40 19 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 7.91 -0.42 19 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 8.81 -0.43 19 0 0 0 TOTAL PUT 400 9,442 +253 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$ 91.70 MAY24 47.00 C 0.00 0.00 0.00 44.75 +2.48 0 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 43.76 +2.49 129 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 42.76 +2.49 122 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 41.76 +2.49 115 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 39.26 +2.48 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 36.76 +2.48 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 34.27 +2.48 93 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 31.77 +2.48 76 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 29.27 +2.48 0 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 26.77 +2.47 0 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 24.28 +2.48 60 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 21.78 +2.48 0 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 19.28 +2.47 0 0 343 0 MAY24 75.00 C 0.00 0.00 0.00 16.79 +2.47 42 0 211 0 MAY24 77.50 C 0.00 0.00 0.00 14.30 +2.45 40 0 73 0 MAY24 80.00 C 0.00 0.00 0.00 11.82 +2.43 38 0 127 0 MAY24 82.50 C 0.00 0.00 0.00 9.36 +2.27 35 0 39 0 MAY24 85.00 C 0.00 0.00 0.00 7.04 +2.05 35 0 87 0 MAY24 87.50 C 4.55 5.05 3.70 4.93 +1.65 35 305 530 +119 MAY24 90.00 C 2.95 3.65 2.27 3.23 +1.22 36 832 1,258 +48 MAY24 92.50 C 1.72 2.29 1.42 1.95 +0.78 37 403 1,436 +125 MAY24 95.00 C 0.82 1.39 0.77 1.09 +0.50 38 615 1,192 +61 MAY24 97.50 C 0.82 0.84 0.42 0.58 +0.31 39 124 1,955 -53 MAY24 100.00 C 0.44 0.44 0.29 0.26 +0.14 38 36 1,132 +5 MAY24 102.50 C 0.28 0.28 0.14 0.11 +0.06 38 379 334 -105 MAY24 105.00 C 0.15 0.17 0.13 0.05 +0.03 39 325 172 -139 MAY24 107.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 595 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 46 0 221 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 44.91 +2.49 68 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 43.91 +2.48 56 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 42.91 +2.48 0 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 41.92 +2.48 58 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 39.43 +2.48 51 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 36.94 +2.48 38 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 34.45 +2.48 0 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 31.96 +2.48 0 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 29.47 +2.47 0 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 26.99 +2.47 38 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 24.51 +2.46 37 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 22.05 +2.44 38 0 0 0 JUN24 72.50 C 0.00 0.00 0.00 19.61 +2.39 37 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 17.22 +2.33 37 0 1 0 JUN24 77.50 C 0.00 0.00 0.00 14.91 +2.24 38 0 10 0 JUN24 80.00 C 0.00 0.00 0.00 12.70 +2.15 37 0 560 0 JUN24 82.50 C 0.00 0.00 0.00 10.63 +2.02 37 0 486 0 JUN24 85.00 C 7.41 7.41 7.41 8.69 +1.79 37 15 429 0 JUN24 87.50 C 6.03 6.73 6.03 6.97 +1.54 37 61 561 +31 JUN24 90.00 C 4.84 5.70 4.46 5.43 +1.21 36 77 354 +15 JUN24 92.50 C 3.76 4.60 3.76 4.22 +0.94 37 81 468 +30 JUN24 95.00 C 3.33 3.59 2.68 3.32 +0.90 38 174 704 +150 JUN24 97.50 C 2.58 2.77 2.50 2.49 +0.74 38 69 966 +2 JUN24 100.00 C 1.88 2.01 1.80 1.81 +0.57 38 539 731 +311 JUN24 102.50 C 0.00 0.00 0.00 1.29 +0.43 38 0 234 0 JUN24 105.00 C 1.09 1.09 0.89 0.90 +0.32 38 47 297 +32 JUN24 107.50 C 0.62 0.80 0.62 0.62 +0.23 38 55 256 -3 JUN24 110.00 C 0.61 0.71 0.51 0.42 +0.16 38 815 169 -24 JUN24 112.50 C 0.00 0.00 0.00 0.28 +0.11 38 0 234 0 JUN24 115.00 C 0.00 0.00 0.00 0.18 +0.07 38 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.12 +0.05 38 0 203 0 JUL24 57.50 C 0.00 0.00 0.00 34.68 +2.47 39 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 32.21 +2.46 38 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 29.76 +2.45 39 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 27.33 +2.43 39 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 24.93 +2.40 39 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 22.58 +2.35 39 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 20.29 +2.29 39 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 18.08 +2.20 39 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 15.98 +2.11 39 0 1 0 JUL24 80.00 C 0.00 0.00 0.00 13.99 +1.96 39 0 15 0 JUL24 82.50 C 0.00 0.00 0.00 12.12 +1.86 38 0 87 0 JUL24 85.00 C 9.77 9.77 9.77 10.38 +1.68 38 2 69 0 JUL24 87.50 C 8.44 9.32 8.44 8.81 +1.52 38 75 415 +2 JUL24 90.00 C 7.17 7.43 6.43 7.45 +1.36 38 90 292 -25 JUL24 92.50 C 5.96 6.23 5.38 6.26 +1.11 38 60 250 +3 JUL24 95.00 C 4.90 5.33 4.87 5.22 +1.02 39 90 419 +75 JUL24 97.50 C 4.36 4.46 4.09 4.39 +0.98 39 32 417 +30 JUL24 100.00 C 3.58 3.67 3.58 3.58 +0.85 39 31 268 +29 JUL24 102.50 C 0.00 0.00 0.00 2.89 +0.72 39 0 63 0 JUL24 105.00 C 0.00 0.00 0.00 2.31 +0.60 39 0 115 0 JUL24 107.50 C 0.00 0.00 0.00 1.84 +0.50 39 0 129 0 JUL24 110.00 C 1.69 1.69 1.46 1.45 +0.41 39 45 120 +45 JUL24 112.50 C 0.00 0.00 0.00 1.14 +0.34 39 0 42 0 JUL24 115.00 C 1.17 1.17 1.17 0.86 +0.25 39 10 10 +10 JUL24 117.50 C 0.00 0.00 0.00 0.66 +0.21 39 0 25 0 AUG24 67.50 C 0.00 0.00 0.00 25.49 +2.29 40 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 23.26 +2.22 40 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 21.12 +2.15 40 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 19.06 +2.05 40 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 17.11 +1.95 40 0 1 0 AUG24 80.00 C 0.00 0.00 0.00 15.27 +1.85 40 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 13.58 +1.79 40 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 11.98 +1.66 40 0 0 0 AUG24 87.50 C 10.45 10.45 10.45 10.51 +1.55 40 15 82 0 AUG24 90.00 C 0.00 0.00 0.00 9.16 +1.40 40 0 125 0 AUG24 92.50 C 7.51 8.02 7.11 7.96 +1.25 40 90 643 +15 AUG24 95.00 C 7.05 7.21 6.24 6.91 +1.10 40 92 690 +58 AUG24 97.50 C 5.63 5.66 5.27 5.99 +1.07 41 60 217 +60 AUG24 100.00 C 4.63 4.63 4.63 5.21 +0.89 41 15 40 +15 AUG24 102.50 C 0.00 0.00 0.00 4.44 +0.79 41 0 17 0 AUG24 105.00 C 3.93 3.93 3.93 3.76 +0.68 41 15 53 0 AUG24 107.50 C 0.00 0.00 0.00 3.18 +0.60 41 0 295 0 AUG24 110.00 C 2.68 2.68 2.68 2.67 +0.51 41 15 297 +15 AUG24 112.50 C 0.00 0.00 0.00 2.24 +0.45 41 0 17 0 AUG24 115.00 C 0.00 0.00 0.00 1.82 +0.38 40 0 4 0 AUG24 117.50 C 0.00 0.00 0.00 1.51 +0.32 40 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 45.28 +2.49 41 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 44.29 +2.48 39 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 43.31 +2.48 41 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 42.32 +2.47 39 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 39.87 +2.47 40 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 37.43 +2.46 40 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 35.01 +2.44 40 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 32.62 +2.42 40 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 30.27 +2.39 40 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 27.97 +2.34 40 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 25.73 +2.28 41 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 23.58 +2.24 41 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 21.50 +2.17 41 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 19.51 +2.06 41 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 17.64 +1.97 41 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 15.89 +1.92 41 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 14.21 +1.75 41 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 12.70 +1.67 41 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 11.29 +1.56 41 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 9.98 +1.35 41 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 8.83 +1.37 41 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 7.72 +1.17 41 0 132 0 SEP24 97.50 C 0.00 0.00 0.00 6.80 +1.14 41 0 15 0 SEP24 100.00 C 0.00 0.00 0.00 5.90 +0.97 41 0 45 0 SEP24 102.50 C 0.00 0.00 0.00 5.32 +0.96 41 0 62 0 SEP24 105.00 C 0.00 0.00 0.00 4.58 +0.80 41 0 56 0 SEP24 107.50 C 0.00 0.00 0.00 4.00 +0.88 41 0 27 0 SEP24 110.00 C 0.00 0.00 0.00 3.32 +0.62 41 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 2.88 +0.60 41 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 2.46 +0.50 41 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 2.12 +0.46 41 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 45.32 +2.46 41 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 44.35 +2.45 41 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 43.39 +2.45 41 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 42.43 +2.44 41 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 40.05 +2.42 41 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 37.72 +2.39 41 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 35.43 +2.34 41 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 33.22 +2.32 41 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 31.07 +2.25 41 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 28.99 +2.19 41 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 27.02 +2.17 41 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 25.08 +2.05 41 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 23.29 +2.04 41 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 21.53 +1.91 41 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 19.91 +1.90 41 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 18.32 +1.74 41 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 16.90 +1.75 41 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 15.47 +1.56 41 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 14.23 +1.56 41 0 24 0 DEC24 90.00 C 0.00 0.00 0.00 13.00 +1.31 41 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 11.94 +1.41 41 0 32 0 DEC24 95.00 C 0.00 0.00 0.00 10.86 +1.30 41 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 9.87 +1.17 41 0 1,315 0 DEC24 100.00 C 0.00 0.00 0.00 9.02 +0.94 41 0 1,575 0 DEC24 102.50 C 0.00 0.00 0.00 8.40 +1.05 42 0 24 0 DEC24 105.00 C 6.86 6.86 6.86 7.65 +1.00 42 15 41 0 DEC24 107.50 C 0.00 0.00 0.00 6.94 +1.14 41 0 1 0 DEC24 110.00 C 0.00 0.00 0.00 6.07 +0.80 41 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 5.53 +0.79 41 0 12 0 DEC24 115.00 C 0.00 0.00 0.00 5.00 +0.75 41 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 4.47 +0.62 41 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 42.98 +2.40 41 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 40.76 +2.36 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 38.62 +2.36 41 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 36.50 +2.29 41 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 34.47 +2.29 41 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 32.48 +2.21 41 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 30.58 +2.20 41 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 28.74 +2.11 41 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 26.99 +2.11 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 25.27 +1.97 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 23.69 +1.97 41 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 22.11 +1.84 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 20.70 +1.83 41 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 19.30 +1.76 41 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 17.99 +1.66 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 16.78 +1.65 41 0 0 0 MAR25 90.00 C 15.70 15.70 15.70 15.57 +1.32 41 17 8 -17 MAR25 92.50 C 0.00 0.00 0.00 14.67 +1.63 42 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 13.49 +1.47 41 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 12.48 +1.30 41 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 11.61 +1.12 41 0 750 0 MAR25 102.50 C 0.00 0.00 0.00 10.88 +1.16 41 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 10.10 +1.08 42 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 9.37 +1.21 42 0 3 0 MAR25 110.00 C 0.00 0.00 0.00 8.57 +1.07 41 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 7.91 +0.99 41 0 5 0 MAR25 115.00 C 0.00 0.00 0.00 7.29 +0.88 41 0 10 0 MAR25 117.50 C 0.00 0.00 0.00 6.78 +0.88 41 0 0 0 TOTAL CALL 5,721 29,805 +920 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 380 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 536 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 138 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 559 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0 MAY24 77.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 228 0 MAY24 80.00 P 0.11 0.13 0.11 0.03 -0.08 38 179 1,550 +173 MAY24 82.50 P 0.18 0.19 0.18 0.11 -0.21 38 658 1,901 -553 MAY24 85.00 P 0.69 0.69 0.36 0.32 -0.41 38 131 1,052 -29 MAY24 87.50 P 1.29 1.33 0.76 0.77 -0.74 38 150 1,503 -32 MAY24 90.00 P 2.35 2.35 1.46 1.54 -1.21 38 1,122 1,422 -461 MAY24 92.50 P 3.18 3.18 2.55 2.80 -1.62 39 554 871 +226 MAY24 95.00 P 4.85 4.85 4.29 4.45 -2.00 40 67 309 +51 MAY24 97.50 P 0.00 0.00 0.00 6.46 -2.01 43 0 97 0 MAY24 100.00 P 0.00 0.00 0.00 8.48 -2.36 38 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 10.85 -2.45 38 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 13.30 -2.50 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 15.80 -2.50 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 18.30 -2.50 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 20.80 -2.50 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 23.30 -2.50 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 25.80 -2.50 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 314 0 JUN24 70.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 913 0 JUN24 72.50 P 0.00 0.00 0.00 0.10 -0.08 38 0 761 0 JUN24 75.00 P 0.30 0.30 0.30 0.20 -0.15 38 54 1,544 -4 JUN24 77.50 P 0.00 0.00 0.00 0.38 -0.25 38 0 876 0 JUN24 80.00 P 0.83 0.83 0.83 0.68 -0.31 38 5 1,245 +5 JUN24 82.50 P 1.34 1.34 1.09 1.11 -0.44 38 8 379 0 JUN24 85.00 P 0.00 0.00 0.00 1.66 -0.65 37 0 1,192 0 JUN24 87.50 P 3.20 3.20 3.20 2.48 -0.88 38 15 1,072 0 JUN24 90.00 P 3.79 3.79 3.58 3.58 -1.07 38 30 490 +15 JUN24 92.50 P 0.00 0.00 0.00 4.82 -1.36 38 0 157 0 JUN24 95.00 P 6.14 6.40 6.14 6.39 -1.51 39 31 98 -16 JUN24 97.50 P 0.00 0.00 0.00 8.02 -1.62 39 0 25 0 JUN24 100.00 P 0.00 0.00 0.00 9.71 -1.95 37 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 11.72 -2.09 38 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 13.87 -2.20 38 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 16.12 -2.30 38 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 18.45 -2.39 37 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 20.85 -2.45 37 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 23.31 -2.49 38 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 25.80 -2.50 0 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 15 0 JUL24 65.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 110 0 JUL24 67.50 P 0.00 0.00 0.00 0.18 -0.08 39 0 180 0 JUL24 70.00 P 0.45 0.45 0.45 0.32 -0.12 39 15 299 +15 JUL24 72.50 P 0.61 0.61 0.61 0.52 -0.18 39 15 364 -15 JUL24 75.00 P 1.04 1.04 1.04 0.80 -0.27 39 15 208 -15 JUL24 77.50 P 1.44 1.44 1.23 1.19 -0.33 39 5 329 -2 JUL24 80.00 P 2.00 2.00 1.78 1.67 -0.43 39 30 193 +24 JUL24 82.50 P 2.26 2.26 2.26 2.31 -0.55 39 15 205 0 JUL24 85.00 P 0.00 0.00 0.00 3.05 -0.74 38 0 159 0 JUL24 87.50 P 4.09 4.09 4.09 3.98 -0.86 38 2 430 +2 JUL24 90.00 P 0.00 0.00 0.00 5.25 -0.95 39 0 446 0 JUL24 92.50 P 0.00 0.00 0.00 6.40 -1.28 39 0 180 0 JUL24 95.00 P 7.79 7.79 7.79 7.89 -1.39 39 16 75 -16 JUL24 97.50 P 0.00 0.00 0.00 9.48 -1.45 39 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 11.10 -1.68 39 0 300 0 JUL24 102.50 P 0.00 0.00 0.00 12.94 -1.80 39 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 14.88 -1.95 39 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 16.96 -2.04 39 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 19.11 -2.13 39 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 21.33 -2.23 39 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 23.63 -2.30 39 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 25.98 -2.37 39 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.51 -0.21 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.78 -0.27 41 0 510 0 AUG24 72.50 P 0.00 0.00 0.00 1.13 -0.32 41 0 280 0 AUG24 75.00 P 1.65 1.65 1.65 1.56 -0.34 41 4 173 +4 AUG24 77.50 P 2.09 2.09 2.09 2.06 -0.43 41 15 37 0 AUG24 80.00 P 2.64 2.64 2.64 2.66 -0.57 40 15 15 0 AUG24 82.50 P 0.00 0.00 0.00 3.45 -0.66 40 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 4.31 -0.74 40 0 67 0 AUG24 87.50 P 0.00 0.00 0.00 5.30 -0.89 40 0 129 0 AUG24 90.00 P 0.00 0.00 0.00 6.48 -1.16 40 0 228 0 AUG24 92.50 P 0.00 0.00 0.00 7.79 -1.21 40 0 461 0 AUG24 95.00 P 10.15 10.15 10.15 9.24 -1.29 41 15 542 +15 AUG24 97.50 P 0.00 0.00 0.00 10.79 -1.45 41 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 12.36 -1.67 40 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 14.15 -1.73 40 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 15.99 -1.85 40 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 17.94 -1.94 40 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 19.97 -2.02 40 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 22.07 -2.11 40 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 24.25 -2.17 40 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 26.48 -2.24 40 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 111 0 SEP24 57.50 P 0.00 0.00 0.00 0.18 -0.06 40 0 123 0 SEP24 60.00 P 0.00 0.00 0.00 0.29 -0.08 40 0 69 0 SEP24 62.50 P 0.00 0.00 0.00 0.45 -0.11 41 0 98 0 SEP24 65.00 P 0.00 0.00 0.00 0.66 -0.16 41 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 0.92 -0.24 41 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.29 -0.29 41 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 1.74 -0.37 41 0 226 0 SEP24 75.00 P 2.36 2.36 2.36 2.31 -0.39 41 15 83 0 SEP24 77.50 P 0.00 0.00 0.00 2.93 -0.47 41 0 172 0 SEP24 80.00 P 0.00 0.00 0.00 3.74 -0.55 41 0 96 0 SEP24 82.50 P 0.00 0.00 0.00 4.53 -0.76 41 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 5.53 -0.85 41 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 6.63 -0.95 41 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 7.83 -1.03 41 0 17 0 SEP24 92.50 P 0.00 0.00 0.00 9.17 -1.16 40 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 10.58 -1.33 41 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 12.16 -1.36 41 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 13.75 -1.53 41 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 15.51 -1.57 41 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 17.29 -1.71 41 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 19.21 -1.73 41 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 21.14 -1.86 41 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 23.18 -1.88 41 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 25.24 -1.99 41 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 27.38 -2.03 41 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.34 -0.07 41 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.49 -0.11 41 0 30 0 DEC24 57.50 P 0.00 0.00 0.00 0.68 -0.16 41 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 0.95 -0.17 41 0 28 0 DEC24 62.50 P 0.00 0.00 0.00 1.27 -0.23 41 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 1.65 -0.29 41 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.13 -0.32 41 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 2.65 -0.43 41 0 21 0 DEC24 72.50 P 0.00 0.00 0.00 3.31 -0.50 41 0 20 0 DEC24 75.00 P 0.00 0.00 0.00 4.12 -0.44 41 0 66 0 DEC24 77.50 P 0.00 0.00 0.00 4.90 -0.52 41 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 5.77 -0.68 41 0 141 0 DEC24 82.50 P 0.00 0.00 0.00 6.73 -0.75 41 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 7.77 -0.92 41 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 8.99 -0.94 41 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 10.22 -0.96 41 0 1,585 0 DEC24 92.50 P 0.00 0.00 0.00 11.55 -1.18 41 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 13.03 -1.21 41 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 14.52 -1.33 41 0 1,300 0 DEC24 100.00 P 0.00 0.00 0.00 16.14 -1.34 41 0 40 0 DEC24 102.50 P 0.00 0.00 0.00 17.77 -1.48 41 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 19.52 -1.54 41 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 21.32 -1.58 41 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 23.14 -1.71 41 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 25.09 -1.73 41 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 27.05 -1.78 41 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 29.04 -1.88 41 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.54 -0.09 41 0 30 0 MAR25 52.50 P 0.00 0.00 0.00 0.74 -0.12 41 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.01 -0.13 41 0 15 0 MAR25 57.50 P 0.00 0.00 0.00 1.31 -0.19 41 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 1.70 -0.19 41 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.13 -0.28 41 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 2.65 -0.29 41 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.23 -0.38 41 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 3.91 -0.38 41 0 3 0 MAR25 72.50 P 0.00 0.00 0.00 4.63 -0.58 41 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 5.55 -0.50 41 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 6.41 -0.55 41 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 7.36 -0.67 41 0 1,502 0 MAR25 82.50 P 0.00 0.00 0.00 8.40 -0.75 41 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 9.54 -0.84 41 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 10.77 -0.86 41 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 12.02 -0.80 41 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 13.24 -1.22 41 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 14.86 -1.06 41 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 16.32 -1.22 41 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 17.92 -1.25 41 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 19.56 -1.27 41 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 21.21 -1.41 41 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 22.98 -1.46 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 24.80 -1.48 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 26.63 -1.57 41 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 28.52 -1.66 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 30.49 -1.68 41 0 0 0 TOTAL PUT 3,181 36,848 -613 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$ 6.27 MAY24 3.70 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.88 +0.05 100 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 1.78 +0.05 94 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 1.68 +0.05 88 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 1.58 +0.05 82 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 1.48 +0.05 77 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 1.38 +0.05 71 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 1.28 +0.05 66 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 1.03 +0.03 53 0 133 0 MAY24 5.50 C 0.00 0.00 0.00 0.78 +0.03 40 0 502 0 MAY24 5.75 C 0.00 0.00 0.00 0.53 +0.03 28 0 331 0 MAY24 6.00 C 0.36 0.36 0.36 0.30 +0.03 27 15 151 -15 MAY24 6.25 C 0.13 0.13 0.13 0.13 +0.01 28 400 409 +338 MAY24 6.50 C 0.05 0.05 0.05 0.04 0.00 28 458 684 +458 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.88 +0.04 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.79 +0.05 80 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 2.69 +0.05 75 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 2.59 +0.05 71 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 2.49 +0.05 66 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 2.39 +0.05 62 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 2.29 +0.05 58 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 2.19 +0.05 54 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 2.09 +0.05 50 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.99 +0.05 46 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.89 +0.05 41 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 1.79 +0.05 36 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 1.29 +0.05 0 0 510 0 JUN24 5.25 C 0.00 0.00 0.00 1.04 +0.01 0 0 437 0 JUN24 5.50 C 0.83 0.83 0.83 0.81 +0.03 28 50 120 +19 JUN24 5.75 C 0.63 0.63 0.63 0.58 +0.03 25 6 201 0 JUN24 6.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 341 0 JUN24 6.25 C 0.00 0.00 0.00 0.22 +0.01 24 0 190 0 JUN24 6.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 217 0 JUN24 6.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 622 0 JUN24 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 48 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 1.05 +0.02 28 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.82 +0.04 30 0 5 0 JUL24 5.75 C 0.00 0.00 0.00 0.59 +0.04 27 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.38 +0.03 24 0 113 0 JUL24 6.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 21 0 JUL24 6.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 10 0 JUL24 6.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0 JUL24 7.00 C 0.04 0.04 0.04 0.03 0.00 25 3 3 +3 JUL24 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 3 0 AUG24 5.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 1.05 +0.02 27 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.82 +0.04 28 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.59 +0.04 25 0 100 0 AUG24 6.00 C 0.00 0.00 0.00 0.39 +0.03 24 0 32 0 AUG24 6.25 C 0.00 0.00 0.00 0.24 +0.03 24 0 160 0 AUG24 6.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 60 0 AUG24 6.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.79 +0.05 66 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.69 +0.05 62 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 2.59 +0.05 58 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 2.49 +0.05 54 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 2.39 +0.05 49 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 2.29 +0.05 43 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.82 +0.04 27 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.59 +0.04 24 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.05 0.00 22 0 80 0 SEP24 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0 SEP24 7.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.79 +0.05 56 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.69 +0.05 53 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.59 +0.05 50 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.49 +0.05 47 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.39 +0.05 43 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 2.29 +0.05 39 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 1.49 +0.04 0 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 1.30 +0.05 27 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 1.05 +0.02 22 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.82 +0.04 22 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 6 0 DEC24 7.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.06 0.00 22 0 40 0 DEC24 7.75 C 0.00 0.00 0.00 0.04 0.00 22 0 180 0 DEC24 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0 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 0.00 22 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 2.19 +0.05 35 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.09 +0.05 32 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.30 +0.05 24 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 1.06 +0.03 23 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.85 +0.04 22 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 3 0 MAR25 6.25 C 0.00 0.00 0.00 0.43 +0.03 23 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.34 +0.03 23 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0 TOTAL CALL 932 7,347 +803 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 342 0 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 333 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0 MAY24 6.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 204 0 MAY24 6.25 P 0.10 0.10 0.10 0.10 -0.03 27 15 110 0 MAY24 6.50 P 0.22 0.22 0.22 0.27 -0.05 30 15 15 +15 MAY24 6.75 P 0.00 0.00 0.00 0.50 -0.05 38 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.74 -0.04 44 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 760 0 JUN24 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 638 0 JUN24 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 433 0 JUN24 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 296 0 JUN24 6.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 136 0 JUN24 6.25 P 0.00 0.00 0.00 0.18 -0.02 24 0 298 0 JUN24 6.50 P 0.00 0.00 0.00 0.33 -0.04 25 0 40 0 JUN24 6.75 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.76 -0.02 31 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 1,600 0 JUL24 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0 JUL24 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0 JUL24 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 300 0 JUL24 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 306 0 JUL24 5.50 P 0.08 0.08 0.08 0.09 -0.02 24 1 35 -1 JUL24 5.75 P 0.15 0.15 0.15 0.16 -0.03 22 1 6 0 JUL24 6.00 P 0.28 0.28 0.28 0.29 -0.03 22 1 35 +1 JUL24 6.25 P 0.00 0.00 0.00 0.45 -0.03 22 0 2 0 JUL24 6.50 P 0.62 0.62 0.62 0.65 -0.04 22 30 30 +30 JUL24 6.75 P 0.00 0.00 0.00 0.88 -0.02 23 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.36 -0.04 26 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 1.85 -0.05 24 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.10 -0.05 29 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 2.35 -0.04 34 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 2.60 -0.04 38 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0 AUG24 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0 AUG24 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0 AUG24 5.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0 AUG24 6.00 P 0.29 0.32 0.29 0.32 -0.03 22 3 16 +3 AUG24 6.25 P 0.00 0.00 0.00 0.48 -0.03 22 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 0.67 -0.05 22 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 0.90 -0.01 24 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.11 -0.06 19 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.36 -0.05 23 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 1.85 -0.05 22 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.10 -0.05 26 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 2.35 -0.04 30 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 2.60 -0.04 33 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0 SEP24 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0 SEP24 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0 SEP24 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0 SEP24 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0 SEP24 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.23 -0.02 22 0 200 0 SEP24 6.00 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.70 -0.04 23 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.91 -0.04 23 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.36 -0.05 21 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 1.61 -0.04 25 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 1.85 -0.05 22 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.10 -0.05 25 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 2.35 -0.04 29 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 2.60 -0.04 32 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 28 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 25 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 23 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0 DEC24 5.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.75 -0.04 22 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.95 -0.03 23 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.16 -0.04 23 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.38 -0.04 22 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 1.61 -0.05 21 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 1.86 -0.04 24 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.10 -0.05 23 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.35 -0.04 25 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 2.60 -0.04 28 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 22 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 23 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 0.06 -0.01 22 0 84 0 MAR25 4.80 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.12 0.00 23 0 50 0 MAR25 5.25 P 0.00 0.00 0.00 0.18 -0.01 23 0 117 0 MAR25 5.50 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.36 -0.02 22 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.80 -0.02 23 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.98 -0.03 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.18 -0.04 22 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.40 -0.04 23 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 1.63 -0.04 23 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 1.86 -0.05 22 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.10 -0.05 21 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 2.35 -0.05 23 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 2.60 -0.04 25 0 0 0 TOTAL PUT 66 13,371 +48 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 0.00 107 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 3.71 0.00 98 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 3.46 0.00 89 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 3.21 0.00 80 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 2.96 0.00 71 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.71 0.00 63 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.46 0.00 54 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.21 0.00 45 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 1.96 0.00 0 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 1.71 0.00 0 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.22 -0.02 39 0 70 0 MAY24 9.75 C 0.00 0.00 0.00 0.97 -0.03 32 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 137 0 MAY24 10.50 C 0.00 0.00 0.00 0.30 -0.03 24 0 308 0 MAY24 11.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 204 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 99 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 4.23 0.00 57 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 3.98 0.00 48 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 3.23 -0.01 0 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 2.98 -0.01 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.73 -0.01 0 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 2.49 0.00 35 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.24 0.00 30 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 1.99 0.00 25 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.74 -0.01 20 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.50 -0.01 24 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 1.29 -0.02 30 0 129 0 JUN24 9.75 C 0.00 0.00 0.00 1.07 -0.01 29 0 89 0 JUN24 10.00 C 0.00 0.00 0.00 0.86 -0.01 28 0 30 0 JUN24 10.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 88 0 JUN24 11.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 125 0 JUN24 11.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0 JUN24 12.50 C 0.00 0.00 0.00 0.02 0.00 27 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 3.76 0.00 39 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 3.51 0.00 32 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.77 0.00 29 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.52 0.00 25 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.27 -0.01 19 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.03 -0.01 23 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.79 -0.01 23 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.56 -0.02 24 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.38 -0.02 28 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 1.17 -0.02 27 0 70 0 JUL24 10.00 C 0.00 0.00 0.00 0.97 +0.03 26 0 10 0 JUL24 10.50 C 0.00 0.00 0.00 0.63 -0.03 25 0 240 0 JUL24 11.00 C 0.43 0.43 0.43 0.37 -0.04 24 8 198 +8 JUL24 11.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 3.29 0.00 28 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 3.04 -0.01 21 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 2.80 0.00 26 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 2.56 0.00 27 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.32 -0.01 26 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.09 -0.01 26 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 1.86 -0.02 26 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 1.65 -0.01 26 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.49 -0.01 29 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 57 0 AUG24 11.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 3.79 0.00 35 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 3.54 0.00 26 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.05 0.00 28 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.83 +0.02 34 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 2.56 0.00 25 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.32 -0.01 25 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.09 -0.01 26 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.86 -0.02 25 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.65 -0.01 26 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.49 -0.01 29 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 85 0 SEP24 12.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.05 0.00 27 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 4.28 0.00 27 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.79 0.00 32 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.54 0.00 26 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 3.30 0.00 30 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 3.05 0.00 26 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.83 +0.02 31 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.57 -0.01 26 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.34 -0.01 26 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.12 0.00 27 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.90 -0.01 26 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.70 0.00 27 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.51 0.00 27 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.33 0.00 27 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.17 0.00 27 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.92 0.00 28 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.66 0.00 27 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.18 0.00 26 0 10 0 DEC24 13.50 C 0.00 0.00 0.00 0.13 0.00 27 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.09 0.00 26 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.06 0.00 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 4.03 -0.01 0 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.79 0.00 30 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.55 0.00 31 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 3.31 0.00 30 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 3.07 0.00 29 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.84 -0.01 29 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.62 0.00 29 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.41 0.00 29 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.21 0.00 29 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.02 0.00 29 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.85 +0.01 30 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.53 +0.01 30 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.39 +0.01 30 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.18 +0.02 31 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.76 +0.02 30 0 12 0 MAR25 12.00 C 0.00 0.00 0.00 0.61 +0.01 29 0 40 0 MAR25 12.50 C 0.48 0.48 0.47 0.49 +0.01 29 127 127 +127 MAR25 13.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 15 0 TOTAL CALL 135 4,439 +135 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 250 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 301 0 MAY24 10.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 205 0 MAY24 11.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.83 +0.01 36 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 62 0 JUN24 9.75 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.10 0.00 26 0 19 0 JUN24 10.50 P 0.00 0.00 0.00 0.24 0.00 25 0 94 0 JUN24 11.00 P 0.00 0.00 0.00 0.50 0.00 25 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.90 +0.03 28 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 1.35 +0.02 31 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 4.80 0.00 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 6.30 0.00 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0 JUL24 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0 JUL24 9.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 9 0 JUL24 9.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 7 0 JUL24 9.75 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 12 0 JUL24 10.50 P 0.00 0.00 0.00 0.35 0.00 25 0 500 0 JUL24 11.00 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 0.96 0.00 26 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.39 +0.01 28 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 1.81 0.00 25 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0 AUG24 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 40 0 AUG24 9.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 89 0 AUG24 9.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 40 0 AUG24 9.75 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.27 0.00 27 0 29 0 AUG24 10.50 P 0.00 0.00 0.00 0.45 -0.01 26 0 87 0 AUG24 11.00 P 0.00 0.00 0.00 0.70 -0.02 26 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.02 -0.02 26 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.42 -0.01 27 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.84 -0.01 26 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.31 0.00 27 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 23 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 158 0 SEP24 9.25 P 0.18 0.18 0.18 0.20 -0.02 24 8 58 +8 SEP24 9.50 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.36 -0.02 24 0 119 0 SEP24 10.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 122 0 SEP24 10.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 26 0 SEP24 11.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.42 -0.01 24 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 1.83 -0.01 24 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 2.27 -0.01 24 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 2.74 0.00 25 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 3.21 0.00 23 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 3.70 0.00 25 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.19 +0.01 26 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.68 +0.01 26 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 5.17 +0.01 23 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.66 0.00 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.03 0.00 26 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.05 0.00 27 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.07 0.00 26 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.57 +0.01 27 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 0.91 0.00 26 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 1.25 +0.01 27 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.59 0.00 27 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.98 +0.01 27 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.39 +0.01 27 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.82 0.00 27 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.27 0.00 26 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.74 +0.01 27 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.21 0.00 26 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.69 0.00 26 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 0.10 +0.01 30 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 0.17 +0.01 30 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 68 0 MAR25 8.75 P 0.00 0.00 0.00 0.40 +0.01 29 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.57 +0.01 29 0 50 0 MAR25 9.50 P 0.00 0.00 0.00 0.67 +0.02 30 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.78 +0.02 30 0 50 0 MAR25 10.00 P 0.00 0.00 0.00 0.90 +0.02 30 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.13 +0.02 29 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.46 +0.02 30 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.79 +0.02 29 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.15 +0.02 30 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.54 +0.02 30 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.95 +0.02 30 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.38 +0.02 30 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.82 +0.01 30 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.28 +0.02 30 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.74 +0.01 29 0 0 0 TOTAL PUT 8 34,370 +8 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$ 107.40 MAY24 70.00 C 0.00 0.00 0.00 37.81 -3.19 147 0 500 0 MAY24 72.50 C 0.00 0.00 0.00 35.32 -3.19 137 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 32.82 -3.19 127 0 356 0 MAY24 77.50 C 0.00 0.00 0.00 30.33 -3.19 117 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 27.84 -3.18 108 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 24.99 -3.53 0 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 22.50 -3.53 46 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 20.00 -3.53 0 0 251 0 MAY24 90.00 C 0.00 0.00 0.00 17.51 -3.53 39 0 11 0 MAY24 92.50 C 14.60 14.60 14.60 15.03 -3.52 39 1 952 0 MAY24 95.00 C 0.00 0.00 0.00 12.59 -3.49 40 0 3,028 0 MAY24 97.50 C 0.00 0.00 0.00 10.22 -3.43 39 0 2,182 0 MAY24 100.00 C 0.00 0.00 0.00 7.82 -3.47 35 0 2,013 0 MAY24 102.50 C 6.00 6.00 6.00 5.80 -2.99 36 1 4,090 0 MAY24 105.00 C 4.30 4.40 3.85 4.11 -2.70 37 87 3,187 -45 MAY24 107.50 C 2.99 3.29 2.63 2.76 -2.31 38 330 2,259 +17 MAY24 110.00 C 2.20 2.20 1.75 1.85 -1.77 40 1,213 3,034 -22 MAY24 112.50 C 1.30 1.40 1.18 1.09 -1.42 40 455 3,213 +41 MAY24 115.00 C 0.90 0.97 0.73 0.61 -1.02 40 8,287 10,932 +6,698 MAY24 117.50 C 0.57 0.57 0.53 0.32 -0.73 40 98 1,962 +80 MAY24 120.00 C 0.40 0.41 0.27 0.15 -0.47 39 408 3,628 +234 MAY24 122.50 C 0.23 0.24 0.23 0.07 -0.27 40 84 965 +26 MAY24 125.00 C 0.16 0.19 0.16 0.03 -0.15 39 260 479 -104 MAY24 127.50 C 0.13 0.13 0.11 0.02 -0.08 42 95 1,053 +48 MAY24 130.00 C 0.09 0.09 0.07 0.01 -0.04 43 467 2,437 +454 MAY24 132.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 805 0 JUN24 60.00 C 0.00 0.00 0.00 48.09 -3.09 103 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 45.60 -3.09 97 0 0 0 JUN24 65.00 C 42.89 42.89 42.69 43.12 -3.09 91 400 400 +400 JUN24 67.50 C 0.00 0.00 0.00 40.63 -3.09 85 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 38.15 -3.08 80 0 83 0 JUN24 72.50 C 0.00 0.00 0.00 35.67 -3.07 75 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 33.19 -3.07 70 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 30.71 -3.06 65 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 28.25 -2.77 60 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 25.33 -3.19 38 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 22.91 -3.47 39 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 20.53 -3.43 39 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 18.22 -3.37 39 0 313 0 JUN24 92.50 C 0.00 0.00 0.00 15.99 -3.29 39 0 1,177 0 JUN24 95.00 C 0.00 0.00 0.00 13.87 -3.17 39 0 1,785 0 JUN24 97.50 C 0.00 0.00 0.00 11.88 -3.03 39 0 2,856 0 JUN24 100.00 C 10.06 10.06 9.80 9.80 -3.10 36 2 2,789 0 JUN24 102.50 C 8.41 8.41 8.41 8.17 -2.54 37 1 1,090 0 JUN24 105.00 C 7.11 7.11 7.11 6.80 -2.25 38 30 1,530 0 JUN24 107.50 C 5.31 5.81 5.31 5.51 -2.05 38 115 1,920 +24 JUN24 110.00 C 4.70 4.71 4.35 4.47 -1.80 39 135 11,845 +119 JUN24 112.50 C 3.78 3.81 3.50 3.62 -1.45 39 65 3,599 +1 JUN24 115.00 C 3.00 3.15 2.80 2.84 -1.31 39 217 3,023 +169 JUN24 117.50 C 2.38 2.45 2.38 2.18 -1.20 39 130 2,306 +118 JUN24 120.00 C 1.85 1.95 1.81 1.65 -1.05 39 383 8,572 +328 JUN24 122.50 C 1.41 1.56 1.41 1.23 -0.86 39 58 970 -1 JUN24 125.00 C 1.18 1.18 1.17 0.91 -0.69 39 25 4,486 +25 JUN24 127.50 C 0.96 0.98 0.95 0.66 -0.56 39 98 886 -1 JUN24 130.00 C 0.77 0.78 0.75 0.48 -0.43 39 29 1,504 +17 JUN24 132.50 C 0.00 0.00 0.00 0.34 -0.34 39 0 650 0 JUN24 135.00 C 0.00 0.00 0.00 0.24 -0.26 39 0 3,662 0 JUN24 137.50 C 0.00 0.00 0.00 0.17 -0.19 39 0 1,651 0 JUN24 140.00 C 0.00 0.00 0.00 0.12 -0.14 39 0 458 0 JUN24 142.50 C 0.00 0.00 0.00 0.08 -0.10 39 0 1,018 0 JUN24 145.00 C 0.00 0.00 0.00 0.06 -0.07 39 0 679 0 JUN24 147.50 C 0.14 0.14 0.14 0.04 -0.05 39 20 436 -20 JUN24 150.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 1,370 0 JUN24 152.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,648 0 JUN24 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0 JUN24 170.00 C 0.05 0.05 0.05 0.01 0.00 48 1 184 -1 JUN24 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 263 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 48.40 -2.78 79 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 45.93 -2.76 74 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 43.45 -2.76 69 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 40.99 -2.73 66 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 38.53 -2.70 62 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 36.07 -2.70 58 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 33.63 -2.71 55 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 31.21 -2.70 52 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 28.81 -2.66 49 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 26.45 -2.58 47 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 23.69 -3.34 39 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 21.48 -3.27 39 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 19.35 -3.19 39 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 17.33 -3.08 39 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 15.17 -3.20 37 0 161 0 JUL24 97.50 C 0.00 0.00 0.00 13.61 -2.82 39 0 1,977 0 JUL24 100.00 C 0.00 0.00 0.00 11.76 -2.85 37 0 1,510 0 JUL24 102.50 C 0.00 0.00 0.00 10.25 -2.32 38 0 1,104 0 JUL24 105.00 C 8.80 8.80 8.80 8.93 -2.11 38 12 594 0 JUL24 107.50 C 7.75 7.78 7.64 7.72 -1.88 38 28 805 +27 JUL24 110.00 C 6.69 6.91 6.69 6.61 -1.80 39 46 678 +4 JUL24 112.50 C 5.80 5.81 5.79 5.71 -1.56 39 63 1,339 -63 JUL24 115.00 C 5.02 5.02 5.02 4.87 -1.29 39 4 727 0 JUL24 117.50 C 4.15 4.18 4.14 4.09 -1.35 39 479 868 +479 JUL24 120.00 C 3.56 3.73 3.53 3.41 -1.26 39 894 1,716 +886 JUL24 122.50 C 3.14 3.14 3.00 2.82 -1.15 39 542 1,000 +445 JUL24 125.00 C 2.53 2.62 2.53 2.32 -1.00 39 11 480 -5 JUL24 127.50 C 2.20 2.25 2.20 1.90 -0.87 39 10 554 +10 JUL24 130.00 C 1.80 2.01 1.80 1.55 -0.74 39 161 189 +77 JUL24 132.50 C 1.60 1.60 1.60 1.26 -0.63 39 4 125 +2 AUG24 60.00 C 0.00 0.00 0.00 48.40 -3.03 60 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 46.28 -2.70 65 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 43.84 -2.70 62 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 41.40 -2.71 59 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 38.98 -2.71 56 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 36.59 -2.68 53 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 34.21 -2.65 51 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 31.86 -2.77 49 0 0 0 AUG24 80.00 C 0.00 0.00 0.00 29.57 -2.59 47 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 27.31 -2.51 46 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 24.62 -3.17 40 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 22.55 -3.18 40 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 20.57 -3.09 40 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 18.68 -3.00 40 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 16.90 -2.89 40 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 15.22 -2.77 40 0 0 0 AUG24 100.00 C 13.84 13.84 13.84 13.62 -2.67 40 5 5 +5 AUG24 102.50 C 0.00 0.00 0.00 12.18 -2.24 40 0 26 0 AUG24 105.00 C 11.10 11.10 11.10 10.85 -2.10 40 10 84 0 AUG24 107.50 C 0.00 0.00 0.00 9.53 -2.04 39 0 280 0 AUG24 110.00 C 8.78 8.78 8.65 8.58 -1.81 40 15 258 0 AUG24 112.50 C 7.49 7.88 7.49 7.58 -1.68 40 83 1,546 +31 AUG24 115.00 C 0.00 0.00 0.00 6.71 -1.53 41 0 1,484 0 AUG24 117.50 C 0.00 0.00 0.00 5.89 -1.42 41 0 130 0 AUG24 120.00 C 0.00 0.00 0.00 5.12 -1.36 41 0 318 0 AUG24 122.50 C 0.00 0.00 0.00 4.44 -1.31 41 0 195 0 AUG24 125.00 C 4.08 4.09 4.08 3.84 -1.25 40 15 513 +5 AUG24 127.50 C 0.00 0.00 0.00 3.31 -1.16 40 0 90 0 AUG24 130.00 C 0.00 0.00 0.00 2.85 -1.04 40 0 49 0 AUG24 132.50 C 0.00 0.00 0.00 2.44 -0.93 40 0 94 0 SEP24 60.00 C 0.00 0.00 0.00 48.56 -3.42 52 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 46.28 -3.28 54 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 43.84 -3.30 51 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 41.40 -3.34 48 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 38.99 -3.36 46 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 36.65 -3.29 45 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 34.34 -3.30 44 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 32.06 -3.26 43 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 29.84 -3.61 42 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 27.68 -3.05 41 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 25.47 -3.15 40 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 23.50 -3.06 40 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 21.61 -2.97 40 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 19.81 -2.87 40 0 494 0 SEP24 95.00 C 0.00 0.00 0.00 18.11 -2.76 40 0 278 0 SEP24 97.50 C 0.00 0.00 0.00 16.50 -2.65 40 0 333 0 SEP24 100.00 C 15.00 15.00 15.00 14.99 -2.53 40 2 546 0 SEP24 102.50 C 0.00 0.00 0.00 13.58 -2.40 40 0 939 0 SEP24 105.00 C 12.44 12.44 12.44 12.26 -2.28 40 15 1,185 -15 SEP24 107.50 C 0.00 0.00 0.00 11.02 -2.17 40 0 1,708 0 SEP24 110.00 C 0.00 0.00 0.00 9.92 -1.80 40 0 765 0 SEP24 112.50 C 0.00 0.00 0.00 8.92 -1.71 40 0 1,802 0 SEP24 115.00 C 0.00 0.00 0.00 8.02 -1.54 40 0 4,126 0 SEP24 117.50 C 0.00 0.00 0.00 7.21 -1.38 41 0 466 0 SEP24 120.00 C 0.00 0.00 0.00 6.47 -1.28 41 0 415 0 SEP24 122.50 C 0.00 0.00 0.00 5.76 -1.32 41 0 163 0 SEP24 125.00 C 0.00 0.00 0.00 5.10 -1.19 41 0 865 0 SEP24 127.50 C 0.00 0.00 0.00 4.51 -1.22 41 0 228 0 SEP24 130.00 C 4.20 4.23 4.07 3.98 -1.11 41 360 2,262 -31 SEP24 132.50 C 0.00 0.00 0.00 3.50 -1.02 41 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 3.08 -0.92 41 0 3,083 0 SEP24 137.50 C 0.00 0.00 0.00 2.70 -0.84 41 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 2.37 -0.75 41 0 209 0 SEP24 142.50 C 0.00 0.00 0.00 2.07 -0.68 40 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 1.81 -0.61 40 0 458 0 SEP24 147.50 C 0.00 0.00 0.00 1.58 -0.55 40 0 112 0 SEP24 150.00 C 0.00 0.00 0.00 1.37 -0.50 40 0 234 0 SEP24 152.50 C 0.00 0.00 0.00 1.19 -0.45 40 0 41 0 SEP24 155.00 C 0.00 0.00 0.00 1.04 -0.39 40 0 1,745 0 SEP24 157.50 C 0.00 0.00 0.00 0.90 -0.35 40 0 82 0 SEP24 160.00 C 0.00 0.00 0.00 0.78 -0.31 40 0 602 0 SEP24 162.50 C 0.00 0.00 0.00 0.67 -0.28 40 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.58 -0.25 40 0 81 0 SEP24 167.50 C 0.00 0.00 0.00 0.50 -0.22 40 0 357 0 SEP24 170.00 C 0.00 0.00 0.00 0.44 -0.19 40 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.38 -0.17 40 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.32 -0.16 40 0 184 0 SEP24 177.50 C 0.00 0.00 0.00 0.28 -0.13 40 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.24 -0.12 40 0 355 0 SEP24 182.50 C 0.00 0.00 0.00 0.21 -0.10 40 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.15 -0.08 40 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.08 -0.05 40 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 344 0 SEP24 205.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 177 0 SEP24 210.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 30 0 SEP24 215.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 858 0 DEC24 70.00 C 0.00 0.00 0.00 40.62 -3.77 45 0 31 0 DEC24 72.50 C 0.00 0.00 0.00 38.45 -3.68 44 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 36.34 -3.10 44 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 34.30 -3.04 43 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 32.28 -3.43 43 0 92 0 DEC24 82.50 C 0.00 0.00 0.00 30.35 -3.35 42 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 28.47 -2.83 42 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 26.66 -3.21 42 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 24.91 -3.08 42 0 63 0 DEC24 92.50 C 0.00 0.00 0.00 22.53 -3.72 39 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 20.95 -3.65 39 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 19.46 -3.27 39 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 18.04 -3.85 39 0 1,494 0 DEC24 102.50 C 0.00 0.00 0.00 16.70 -3.15 39 0 300 0 DEC24 105.00 C 17.00 17.00 16.40 15.90 -2.61 40 2 3,102 +1 DEC24 107.50 C 15.22 15.22 15.20 13.83 -3.41 37 150 814 0 DEC24 110.00 C 14.11 14.11 14.02 12.75 -3.78 37 150 6,541 0 DEC24 112.50 C 13.09 13.09 12.97 12.47 -2.45 40 150 629 +150 DEC24 115.00 C 12.13 12.13 12.07 11.13 -2.73 39 109 461 +75 DEC24 117.50 C 11.20 11.20 11.09 10.53 -2.33 39 105 419 +75 DEC24 120.00 C 10.42 10.46 10.26 9.66 -1.90 39 275 1,529 +175 DEC24 122.50 C 0.00 0.00 0.00 8.86 -2.05 39 0 261 0 DEC24 125.00 C 0.00 0.00 0.00 7.88 -2.37 39 0 108 0 DEC24 127.50 C 0.00 0.00 0.00 7.21 -2.33 39 0 258 0 DEC24 130.00 C 0.00 0.00 0.00 6.59 -2.24 39 0 238 0 DEC24 132.50 C 0.00 0.00 0.00 6.01 -2.30 39 0 177 0 DEC24 135.00 C 0.00 0.00 0.00 5.49 -2.18 39 0 137 0 DEC24 137.50 C 0.00 0.00 0.00 5.00 -1.87 39 0 582 0 MAR25 70.00 C 0.00 0.00 0.00 42.98 -2.69 49 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 40.94 -2.66 48 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 39.03 -2.54 48 0 13 0 MAR25 77.50 C 0.00 0.00 0.00 37.04 -2.54 47 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 34.50 -3.15 43 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 32.71 -3.12 43 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 30.92 -3.05 43 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 29.19 -3.03 42 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 28.21 -2.71 44 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 26.64 -2.74 44 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 25.75 -2.15 45 0 1,326 0 MAR25 97.50 C 0.00 0.00 0.00 24.42 -2.06 45 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 23.14 -1.97 45 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 21.93 -1.88 45 0 196 0 MAR25 105.00 C 19.84 19.86 19.78 20.97 -1.59 46 35 2,253 +2 MAR25 107.50 C 18.40 18.40 18.40 19.66 -1.71 45 5 55 +5 MAR25 110.00 C 20.00 20.00 20.00 18.60 -1.63 45 2 2,545 0 MAR25 112.50 C 16.51 16.51 16.51 17.60 -1.55 45 2 5 +2 MAR25 115.00 C 0.00 0.00 0.00 16.64 -1.48 45 0 44 0 MAR25 117.50 C 0.00 0.00 0.00 15.73 -1.40 45 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 14.87 -1.33 45 0 2,062 0 MAR25 122.50 C 0.00 0.00 0.00 14.05 -1.26 45 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 12.88 -1.58 44 0 52 0 MAR25 127.50 C 0.00 0.00 0.00 12.54 -1.12 45 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 11.84 -1.32 45 0 235 0 MAR25 132.50 C 0.00 0.00 0.00 11.18 -1.00 45 0 6 0 TOTAL CALL 17,239 192,962 +10,947 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 616 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 792 0 MAY24 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 689 0 MAY24 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 315 0 MAY24 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 621 0 MAY24 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,525 0 MAY24 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,006 0 MAY24 90.00 P 0.06 0.07 0.06 0.01 0.00 41 13 1,774 0 MAY24 92.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 1,642 0 MAY24 95.00 P 0.12 0.15 0.12 0.08 +0.04 40 13 2,735 -3 MAY24 97.50 P 0.25 0.25 0.20 0.21 +0.10 40 189 3,027 -89 MAY24 100.00 P 0.45 0.49 0.41 0.46 +0.21 39 242 3,794 -176 MAY24 102.50 P 0.83 0.97 0.83 0.93 +0.43 39 390 2,049 +95 MAY24 105.00 P 1.84 1.88 1.53 1.71 +0.76 39 565 1,602 +86 MAY24 107.50 P 2.73 3.06 2.67 2.90 +1.22 41 1,042 1,926 +632 MAY24 110.00 P 4.25 4.58 4.20 4.41 +1.65 41 125 440 +13 MAY24 112.50 P 6.24 6.24 5.92 6.24 +2.14 43 29 441 0 MAY24 115.00 P 0.00 0.00 0.00 8.33 +2.56 45 0 88 0 MAY24 117.50 P 0.00 0.00 0.00 10.63 +2.94 48 0 82 0 MAY24 120.00 P 0.00 0.00 0.00 12.68 +3.11 40 0 23 0 MAY24 122.50 P 0.00 0.00 0.00 15.11 +3.30 39 0 5 0 MAY24 125.00 P 0.00 0.00 0.00 17.60 +3.42 0 0 159 0 MAY24 127.50 P 0.00 0.00 0.00 20.10 +3.48 0 0 128 0 MAY24 130.00 P 0.00 0.00 0.00 22.60 +3.50 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 25.10 +3.50 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 730 0 JUN24 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 242 0 JUN24 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 777 0 JUN24 77.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 839 0 JUN24 80.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 8,856 0 JUN24 82.50 P 0.00 0.00 0.00 0.08 +0.04 39 0 901 0 JUN24 85.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 630 0 JUN24 87.50 P 0.30 0.30 0.30 0.26 +0.10 39 5 803 0 JUN24 90.00 P 0.43 0.43 0.43 0.43 +0.16 39 108 3,278 +108 JUN24 92.50 P 0.61 0.66 0.61 0.67 +0.22 39 54 2,061 +8 JUN24 95.00 P 0.97 1.07 0.95 1.03 +0.36 38 826 4,078 +147 JUN24 97.50 P 1.39 1.55 1.39 1.52 +0.50 38 47 2,851 +36 JUN24 100.00 P 2.05 2.22 2.03 2.16 +0.68 38 214 4,725 +61 JUN24 102.50 P 3.05 3.10 2.90 2.99 +0.89 38 122 2,924 +36 JUN24 105.00 P 4.10 4.20 3.82 4.05 +1.12 39 631 3,866 +24 JUN24 107.50 P 5.30 5.47 5.08 5.35 +1.42 39 188 1,836 +31 JUN24 110.00 P 6.53 6.53 6.53 6.77 +1.63 40 5 9,832 0 JUN24 112.50 P 8.26 8.26 8.26 8.42 +1.88 40 1 3,525 +1 JUN24 115.00 P 10.20 10.20 10.20 10.22 +2.15 41 20 522 0 JUN24 117.50 P 0.00 0.00 0.00 12.16 +2.41 42 0 1,052 0 JUN24 120.00 P 0.00 0.00 0.00 13.81 +2.23 39 0 2,122 0 JUN24 122.50 P 0.00 0.00 0.00 15.92 +2.74 39 0 185 0 JUN24 125.00 P 0.00 0.00 0.00 18.12 +2.89 39 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 20.42 +3.05 39 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 22.77 +3.18 39 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 25.17 +3.28 39 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 27.62 +3.36 39 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 30.10 +2.67 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 32.60 +2.81 0 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 35.10 +2.90 0 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 37.60 +2.89 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 40.10 +2.92 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 42.60 +3.01 0 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 45.10 +3.02 0 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 47.60 +3.04 0 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 50.10 +3.04 0 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 52.60 +3.04 0 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 55.10 +3.04 0 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 57.60 +3.04 0 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 60.10 +3.04 0 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 62.60 +3.04 0 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 65.10 +3.04 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 67.60 +3.04 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 70.10 +3.04 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 72.60 +3.04 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 75.10 +3.04 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 77.60 +3.04 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 80.10 +3.04 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 82.60 +3.04 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 85.10 +3.04 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 87.60 +3.04 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 90.10 +3.04 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 92.60 +3.04 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 97.60 +3.04 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 102.60 +3.04 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 107.60 +3.04 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 112.60 +3.04 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 117.60 +3.04 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 122.60 +3.04 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 127.60 +3.04 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 132.60 +3.04 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 137.60 +3.04 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 142.60 +3.04 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 260 0 JUL24 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 119 0 JUL24 77.50 P 0.00 0.00 0.00 0.16 +0.06 39 0 476 0 JUL24 80.00 P 0.00 0.00 0.00 0.26 +0.09 39 0 308 0 JUL24 82.50 P 0.00 0.00 0.00 0.41 +0.14 39 0 197 0 JUL24 85.00 P 0.62 0.62 0.62 0.62 +0.19 39 20 70 +10 JUL24 87.50 P 0.87 0.87 0.87 0.85 +0.22 38 4 409 +4 JUL24 90.00 P 1.21 1.21 1.18 1.20 +0.30 38 62 849 +17 JUL24 92.50 P 1.65 1.67 1.65 1.64 +0.41 38 97 1,189 +2 JUL24 95.00 P 2.13 2.20 2.13 2.20 +0.56 38 40 1,445 +22 JUL24 97.50 P 2.88 2.88 2.84 2.86 +0.67 38 41 1,816 0 JUL24 100.00 P 3.64 3.64 3.64 3.68 +0.83 38 75 891 +75 JUL24 102.50 P 4.65 4.65 4.51 4.69 +1.04 38 18 851 +4 JUL24 105.00 P 5.60 5.90 5.55 5.79 +1.22 38 53 956 +27 JUL24 107.50 P 6.90 7.16 6.90 7.06 +1.38 39 87 748 +39 JUL24 110.00 P 0.00 0.00 0.00 8.51 +1.62 39 0 396 0 JUL24 112.50 P 0.00 0.00 0.00 10.07 +1.80 39 0 644 0 JUL24 115.00 P 11.60 11.90 11.60 11.65 +1.89 39 9 133 +9 JUL24 117.50 P 13.40 13.40 13.40 13.52 +2.14 40 6 61 0 JUL24 120.00 P 0.00 0.00 0.00 15.12 +2.30 39 0 21 0 JUL24 122.50 P 0.00 0.00 0.00 17.07 +2.47 39 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 19.11 +2.61 39 0 50 0 JUL24 127.50 P 0.00 0.00 0.00 21.21 +2.76 39 0 0 0 JUL24 130.00 P 23.60 23.60 23.60 23.42 +2.88 39 2 2 0 JUL24 132.50 P 0.00 0.00 0.00 25.66 +2.69 39 0 0 0 AUG24 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG24 62.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0 AUG24 65.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 0.31 +0.08 40 0 0 0 AUG24 77.50 P 0.56 0.56 0.56 0.47 +0.11 40 4 4 +4 AUG24 80.00 P 0.00 0.00 0.00 0.67 +0.15 40 0 6 0 AUG24 82.50 P 0.99 0.99 0.99 0.94 +0.22 40 4 78 +4 AUG24 85.00 P 1.22 1.22 1.22 1.29 +0.29 40 10 50 +10 AUG24 87.50 P 1.70 1.72 1.70 1.70 +0.39 40 32 130 +30 AUG24 90.00 P 2.12 2.17 2.12 2.15 +0.44 40 6 451 +1 AUG24 92.50 P 2.78 2.78 2.78 2.74 +0.56 40 30 480 +30 AUG24 95.00 P 3.44 3.44 3.44 3.44 +0.70 40 3 537 +3 AUG24 97.50 P 4.27 4.27 4.27 4.25 +0.84 40 37 63 +33 AUG24 100.00 P 5.18 5.20 5.14 5.16 +0.98 40 96 202 +59 AUG24 102.50 P 6.21 6.24 6.21 6.20 +1.13 40 85 86 +26 AUG24 105.00 P 7.19 7.35 7.19 7.36 +1.29 40 63 161 +20 AUG24 107.50 P 8.71 8.75 8.71 8.65 +1.42 40 81 610 +39 AUG24 110.00 P 0.00 0.00 0.00 10.03 +1.59 40 0 758 0 AUG24 112.50 P 0.00 0.00 0.00 11.55 +1.62 41 0 674 0 AUG24 115.00 P 0.00 0.00 0.00 13.32 +2.06 41 0 57 0 AUG24 117.50 P 0.00 0.00 0.00 14.66 +1.82 40 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 16.44 +1.95 40 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 18.28 +2.20 40 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 20.23 +2.36 40 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 22.21 +2.46 40 0 0 0 AUG24 130.00 P 0.00 0.00 0.00 24.30 +2.60 40 0 0 0 AUG24 132.50 P 0.00 0.00 0.00 26.52 +2.61 41 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 270 0 SEP24 62.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 233 0 SEP24 65.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.18 +0.05 40 0 197 0 SEP24 70.00 P 0.00 0.00 0.00 0.27 +0.07 40 0 686 0 SEP24 72.50 P 0.57 0.57 0.57 0.41 +0.11 40 51 653 -51 SEP24 75.00 P 0.72 0.72 0.72 0.59 +0.15 40 95 1,431 +50 SEP24 77.50 P 0.00 0.00 0.00 0.82 +0.20 40 0 112 0 SEP24 80.00 P 0.00 0.00 0.00 1.09 +0.24 40 0 674 0 SEP24 82.50 P 0.00 0.00 0.00 1.46 +0.33 40 0 712 0 SEP24 85.00 P 0.00 0.00 0.00 1.88 +0.39 40 0 1,048 0 SEP24 87.50 P 2.38 2.39 2.38 2.28 +0.38 40 120 1,408 0 SEP24 90.00 P 3.00 3.00 2.93 2.93 +0.52 40 123 4,561 +120 SEP24 92.50 P 3.55 3.55 3.55 3.58 +0.60 40 1 1,280 +1 SEP24 95.00 P 0.00 0.00 0.00 4.32 +0.70 40 0 2,461 0 SEP24 97.50 P 5.11 5.20 5.11 5.19 +0.84 40 106 1,172 +106 SEP24 100.00 P 6.00 6.20 6.00 6.14 +0.95 40 456 3,381 +200 SEP24 102.50 P 0.00 0.00 0.00 7.21 +1.10 40 0 1,616 0 SEP24 105.00 P 8.25 8.29 8.25 8.40 +1.21 40 6 3,211 0 SEP24 107.50 P 0.00 0.00 0.00 9.71 +1.38 40 0 1,222 0 SEP24 110.00 P 0.00 0.00 0.00 11.08 +1.48 40 0 1,002 0 SEP24 112.50 P 0.00 0.00 0.00 12.58 +1.58 40 0 2,109 0 SEP24 115.00 P 13.00 13.00 13.00 14.19 +1.73 41 2 3,838 +2 SEP24 117.50 P 0.00 0.00 0.00 15.88 +1.87 41 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 17.44 +1.77 40 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 19.23 +2.21 40 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 21.09 +2.29 40 0 800 0 SEP24 127.50 P 0.00 0.00 0.00 23.05 +2.45 40 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 25.03 +2.32 40 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 27.12 +2.43 40 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 29.26 +2.52 40 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 31.44 +2.61 40 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 33.67 +2.86 40 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 35.93 +2.41 41 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 38.22 +2.82 41 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 41.03 +2.78 45 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 42.90 +2.35 41 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 45.27 +2.59 40 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 47.67 +2.64 40 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 50.57 +3.20 47 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 53.00 +3.23 48 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 55.44 +3.18 48 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 57.91 +3.15 49 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 60.37 +3.31 50 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 62.84 +3.28 51 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 65.33 +3.27 52 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 67.81 +3.25 53 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 70.31 +3.25 54 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 72.81 +3.25 55 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 75.31 +3.25 57 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 77.81 +3.25 58 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 80.31 +3.25 59 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 82.81 +3.25 60 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 85.31 +3.25 61 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 87.81 +3.25 62 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 90.31 +3.25 63 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 92.81 +3.25 65 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 97.81 +3.25 67 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 102.81 +3.25 68 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 107.81 +3.25 70 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 112.81 +3.25 72 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 117.81 +3.25 74 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 122.81 +3.25 76 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 127.81 +3.25 78 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 132.80 +3.24 79 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 137.80 +3.24 81 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 142.80 +3.24 83 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 10 0 DEC24 72.50 P 0.00 0.00 0.00 1.06 -0.07 39 0 224 0 DEC24 75.00 P 0.00 0.00 0.00 1.35 -0.03 39 0 835 0 DEC24 77.50 P 0.00 0.00 0.00 1.78 +0.02 39 0 26 0 DEC24 80.00 P 2.70 2.70 2.70 2.21 0.00 39 20 558 +20 DEC24 82.50 P 0.00 0.00 0.00 2.73 0.00 39 0 436 0 DEC24 85.00 P 0.00 0.00 0.00 3.31 +0.19 39 0 232 0 DEC24 87.50 P 0.00 0.00 0.00 3.98 +0.18 39 0 167 0 DEC24 90.00 P 5.20 5.22 5.20 4.70 +0.24 39 3 7,712 +1 DEC24 92.50 P 0.00 0.00 0.00 5.55 +0.33 39 0 1,049 0 DEC24 95.00 P 0.00 0.00 0.00 6.42 +0.28 39 0 1,598 0 DEC24 97.50 P 7.85 7.85 7.84 7.46 +0.47 39 3 1,543 0 DEC24 100.00 P 9.00 9.00 9.00 8.51 +0.80 39 10 1,730 0 DEC24 102.50 P 0.00 0.00 0.00 9.68 +0.72 39 0 540 0 DEC24 105.00 P 0.00 0.00 0.00 10.94 +0.84 40 0 715 0 DEC24 107.50 P 12.57 12.72 12.35 12.22 +0.91 40 260 1,224 -60 DEC24 110.00 P 13.80 13.80 13.80 13.27 +0.67 39 1 4,896 -1 DEC24 112.50 P 0.00 0.00 0.00 14.70 +1.19 39 0 65 0 DEC24 115.00 P 0.00 0.00 0.00 16.20 +0.84 39 0 3,519 0 DEC24 117.50 P 0.00 0.00 0.00 17.81 +1.06 39 0 54 0 DEC24 120.00 P 0.00 0.00 0.00 19.44 +1.07 39 0 54 0 DEC24 122.50 P 0.00 0.00 0.00 21.15 +1.16 39 0 31 0 DEC24 125.00 P 23.49 23.49 23.49 22.95 +1.32 39 2 24 +2 DEC24 127.50 P 0.00 0.00 0.00 24.77 +1.41 39 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 27.22 +2.16 40 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 29.18 +2.26 40 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 31.19 +2.31 41 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 33.24 +2.43 41 0 115 0 MAR25 70.00 P 2.14 2.20 2.14 2.51 +0.51 45 121 122 +121 MAR25 72.50 P 0.00 0.00 0.00 3.03 +0.63 45 0 183 0 MAR25 75.00 P 0.00 0.00 0.00 3.57 +0.68 45 0 209 0 MAR25 77.50 P 0.00 0.00 0.00 4.19 +0.77 45 0 14 0 MAR25 80.00 P 0.00 0.00 0.00 4.88 +0.90 45 0 65 0 MAR25 82.50 P 0.00 0.00 0.00 5.58 +0.91 45 0 104 0 MAR25 85.00 P 0.00 0.00 0.00 6.41 +1.05 45 0 4,172 0 MAR25 87.50 P 0.00 0.00 0.00 7.28 +1.16 45 0 127 0 MAR25 90.00 P 0.00 0.00 0.00 7.92 +0.94 45 0 538 0 MAR25 92.50 P 0.00 0.00 0.00 9.18 +1.33 45 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 10.25 +1.45 45 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 11.32 +1.47 45 0 393 0 MAR25 100.00 P 11.00 11.00 11.00 12.50 +1.58 45 8 5,893 0 MAR25 102.50 P 0.00 0.00 0.00 13.77 +1.75 45 0 5 0 MAR25 105.00 P 0.00 0.00 0.00 15.04 +1.77 45 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 16.42 +1.89 46 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 17.79 +1.99 45 0 82 0 MAR25 112.50 P 0.00 0.00 0.00 19.26 +2.07 45 0 15 0 MAR25 115.00 P 0.00 0.00 0.00 20.73 +2.08 45 0 25 0 MAR25 117.50 P 0.00 0.00 0.00 22.27 +2.16 45 0 15 0 MAR25 120.00 P 0.00 0.00 0.00 23.92 +2.33 45 0 37 0 MAR25 122.50 P 0.00 0.00 0.00 25.58 +2.36 45 0 0 0 MAR25 125.00 P 25.09 25.09 25.09 27.26 +2.39 45 1 2 +1 MAR25 127.50 P 0.00 0.00 0.00 28.96 +2.43 45 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 29.87 +2.51 43 0 30 0 MAR25 132.50 P 0.00 0.00 0.00 31.66 +2.57 43 0 2 0 TOTAL PUT 7,183 179,185 +1,990 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$ 128.00 MAY24 48.00 C 0.00 0.00 0.00 80.06 -1.01 186 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 79.06 -1.01 179 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 78.06 -1.01 170 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 75.56 -1.02 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 73.06 -1.02 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 70.57 -1.02 151 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 68.07 -1.02 130 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 65.57 -1.03 0 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 63.08 -1.02 132 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 60.58 -1.03 117 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 58.09 -1.03 124 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 55.60 -1.03 124 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 53.11 -1.04 121 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 50.63 -1.05 121 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 48.16 -1.06 122 0 112 0 MAY24 82.50 C 0.00 0.00 0.00 45.70 -1.08 121 0 284 0 MAY24 85.00 C 0.00 0.00 0.00 43.26 -1.10 121 0 330 0 MAY24 87.50 C 0.00 0.00 0.00 40.84 -1.12 121 0 176 0 MAY24 90.00 C 0.00 0.00 0.00 38.44 -1.15 121 0 647 0 MAY24 92.50 C 0.00 0.00 0.00 36.09 -1.17 121 0 1,801 0 MAY24 95.00 C 0.00 0.00 0.00 33.77 -1.21 121 0 860 0 MAY24 97.50 C 0.00 0.00 0.00 31.51 -1.24 121 0 1,140 0 MAY24 100.00 C 0.00 0.00 0.00 29.30 -1.27 121 0 1,293 0 MAY24 102.50 C 0.00 0.00 0.00 27.16 -1.30 121 0 600 0 MAY24 105.00 C 0.00 0.00 0.00 25.09 -0.91 121 0 427 0 MAY24 107.50 C 0.00 0.00 0.00 23.10 -1.36 121 0 702 0 MAY24 110.00 C 24.01 24.87 18.94 20.56 -2.02 110 39 1,266 -33 MAY24 112.50 C 0.00 0.00 0.00 19.38 -1.40 121 0 695 0 MAY24 115.00 C 22.54 22.54 18.50 17.66 -0.84 121 7 994 -6 MAY24 117.50 C 0.00 0.00 0.00 15.55 -1.39 114 0 1,409 0 MAY24 120.00 C 18.04 18.18 16.00 14.21 -1.25 117 38 2,374 -19 MAY24 122.50 C 17.00 17.00 12.44 12.78 -1.34 117 54 1,962 -50 MAY24 125.00 C 14.77 15.10 14.77 11.42 -1.44 117 4 615 -4 MAY24 127.50 C 13.13 13.13 9.11 10.53 -1.03 121 37 786 -7 MAY24 130.00 C 12.00 12.80 8.16 9.14 -1.56 118 138 1,391 -48 MAY24 132.50 C 10.00 10.00 9.86 8.21 -1.40 119 178 447 -75 MAY24 135.00 C 9.32 10.60 7.30 7.50 -1.25 122 311 1,301 -37 MAY24 137.50 C 9.42 10.15 7.94 6.64 -1.32 122 235 969 -40 MAY24 140.00 C 8.42 9.07 5.24 5.99 -1.20 123 424 1,102 -38 MAY24 142.50 C 8.21 8.42 6.90 5.28 -1.14 123 114 601 +36 MAY24 145.00 C 6.90 6.90 3.92 4.63 -1.08 123 194 1,091 -131 MAY24 147.50 C 6.00 6.00 6.00 4.05 -1.02 123 18 149 +13 MAY24 150.00 C 5.60 6.07 4.90 3.54 -0.96 122 44 418 -4 MAY24 152.50 C 5.50 5.50 4.70 3.08 -0.90 122 60 150 +39 MAY24 155.00 C 4.97 4.97 2.60 2.68 -0.83 122 454 1,375 +451 MAY24 157.50 C 4.13 4.13 4.13 2.32 -0.78 122 1 138 +1 MAY24 160.00 C 0.00 0.00 0.00 2.01 -0.71 122 0 2,651 0 MAY24 162.50 C 0.00 0.00 0.00 1.68 -0.71 121 0 250 0 MAY24 165.00 C 0.00 0.00 0.00 1.45 -0.65 121 0 54 0 MAY24 167.50 C 2.23 2.23 2.04 1.25 -0.59 121 65 493 +17 MAY24 170.00 C 2.45 2.80 1.20 1.10 -0.46 122 45 595 -32 MAY24 172.50 C 2.46 2.46 1.98 0.92 -0.44 121 74 818 +44 MAY24 175.00 C 2.11 2.22 0.95 0.81 -0.38 122 126 863 +123 MAY24 177.50 C 1.90 1.90 1.58 0.67 -0.36 121 197 372 +197 MAY24 180.00 C 1.61 1.68 0.81 0.57 -0.33 121 161 1,271 +136 MAY24 182.50 C 1.31 1.31 1.31 0.48 -0.30 121 2 11 +2 MAY24 185.00 C 1.17 1.17 1.17 0.41 -0.26 121 10 523 0 MAY24 187.50 C 1.36 1.36 1.36 0.36 -0.22 122 32 768 -32 MAY24 190.00 C 0.00 0.00 0.00 0.30 -0.21 121 0 120 0 MAY24 192.50 C 0.00 0.00 0.00 0.25 -0.19 121 0 305 0 MAY24 195.00 C 0.00 0.00 0.00 0.21 -0.18 121 0 107 0 MAY24 197.50 C 0.00 0.00 0.00 0.18 -0.15 121 0 0 0 MAY24 200.00 C 0.60 0.60 0.28 0.16 -0.13 122 440 2,413 -360 MAY24 205.00 C 0.00 0.00 0.00 0.11 -0.10 121 0 196 0 MAY24 210.00 C 0.00 0.00 0.00 0.08 -0.07 122 0 186 0 MAY24 215.00 C 0.00 0.00 0.00 0.06 -0.05 123 0 100 0 MAY24 220.00 C 0.00 0.00 0.00 0.04 -0.04 122 0 400 0 MAY24 225.00 C 0.00 0.00 0.00 0.03 -0.03 123 0 100 0 MAY24 230.00 C 0.25 0.25 0.16 0.02 -0.03 122 389 389 +389 MAY24 235.00 C 0.00 0.00 0.00 0.01 -0.03 119 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 -0.02 122 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 -0.01 126 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 80.21 -1.02 82 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 79.22 -1.02 96 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 78.22 -1.02 85 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 75.74 -1.02 93 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 73.25 -1.03 88 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 70.77 -1.04 89 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 68.30 -1.04 91 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 65.83 -1.05 90 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 63.37 -1.06 90 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 60.93 -1.07 91 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 58.50 -1.08 91 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 56.09 -1.10 91 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 53.70 -1.12 91 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 51.34 -1.14 91 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 49.01 -1.16 91 0 1,022 0 JUN24 82.50 C 0.00 0.00 0.00 46.72 -1.18 91 0 819 0 JUN24 85.00 C 0.00 0.00 0.00 44.46 -1.21 90 0 590 0 JUN24 87.50 C 0.00 0.00 0.00 42.25 -1.24 90 0 889 0 JUN24 90.00 C 43.00 43.00 43.00 40.09 -1.27 90 15 405 0 JUN24 92.50 C 0.00 0.00 0.00 37.99 -1.29 91 0 1,623 0 JUN24 95.00 C 0.00 0.00 0.00 35.94 -1.31 91 0 1,968 0 JUN24 97.50 C 0.00 0.00 0.00 33.95 -1.33 91 0 2,388 0 JUN24 100.00 C 35.00 35.00 35.00 31.06 -2.32 80 20 815 0 JUN24 102.50 C 0.00 0.00 0.00 30.16 -1.38 90 0 197 0 JUN24 105.00 C 0.00 0.00 0.00 28.37 -0.69 91 2 674 0 JUN24 107.50 C 0.00 0.00 0.00 26.65 -1.40 91 0 657 0 JUN24 110.00 C 21.00 22.00 21.00 25.00 -1.41 91 11 1,392 0 JUN24 112.50 C 0.00 0.00 0.00 23.42 -1.42 91 0 1,577 0 JUN24 115.00 C 0.00 0.00 0.00 21.91 -1.42 91 0 1,041 0 JUN24 117.50 C 0.00 0.00 0.00 20.07 -1.82 88 0 767 0 JUN24 120.00 C 19.90 19.93 17.26 18.53 -1.37 87 303 1,701 -274 JUN24 122.50 C 0.00 0.00 0.00 17.63 -1.16 89 0 1,302 0 JUN24 125.00 C 19.00 19.00 19.00 16.34 -1.31 89 30 2,575 +30 JUN24 127.50 C 18.92 18.92 15.98 15.28 -1.02 90 8 667 -2 JUN24 130.00 C 17.30 18.40 13.20 14.28 -1.31 90 117 996 0 JUN24 132.50 C 15.90 15.90 11.97 13.34 -1.31 91 37 852 +18 JUN24 135.00 C 15.26 15.26 11.45 12.52 -1.18 92 646 899 +68 JUN24 137.50 C 14.69 14.69 13.63 11.72 -1.13 92 55 1,098 +15 JUN24 140.00 C 13.72 14.53 10.00 10.58 -1.56 91 143 1,644 +18 JUN24 142.50 C 12.31 12.31 9.67 10.06 -1.27 92 88 167 +75 JUN24 145.00 C 11.86 11.86 9.11 9.29 -1.24 92 58 756 -2 JUN24 147.50 C 11.19 11.61 8.65 8.58 -1.20 92 90 55 +55 JUN24 150.00 C 10.32 10.32 7.80 7.91 -1.17 92 25 645 0 JUN24 152.50 C 9.33 9.33 9.33 7.29 -1.13 92 12 16 +4 JUN24 155.00 C 9.07 9.20 8.39 6.71 -1.09 92 181 201 +181 JUN24 157.50 C 0.00 0.00 0.00 6.18 -1.05 92 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 5.68 -1.02 92 0 741 0 JUN24 162.50 C 0.00 0.00 0.00 5.22 -0.98 92 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 4.80 -0.93 92 8 216 +8 JUN24 167.50 C 0.00 0.00 0.00 4.40 -0.90 92 0 154 0 JUN24 170.00 C 6.50 6.50 6.50 4.04 -0.86 92 20 229 +20 JUN24 172.50 C 0.00 0.00 0.00 3.71 -0.81 92 0 85 0 JUN24 175.00 C 0.00 0.00 0.00 3.40 -0.78 91 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 3.11 -0.75 91 0 0 0 JUN24 180.00 C 5.60 5.60 5.00 2.85 -0.71 91 121 362 +120 JUN24 182.50 C 0.00 0.00 0.00 2.61 -0.67 91 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 2.39 -0.64 91 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 2.18 -0.61 91 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 2.00 -0.57 91 0 150 0 JUN24 192.50 C 0.00 0.00 0.00 1.82 -0.55 91 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 1.67 -0.51 91 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 1.48 -0.53 91 0 0 0 JUN24 200.00 C 0.00 0.00 0.00 1.35 -0.50 91 0 676 0 JUN24 205.00 C 0.00 0.00 0.00 1.12 -0.45 90 0 3 0 JUN24 210.00 C 3.10 3.30 2.83 0.94 -0.35 91 120 458 +120 JUN24 215.00 C 0.00 0.00 0.00 0.78 -0.31 91 0 295 0 JUN24 220.00 C 2.53 2.64 2.53 0.65 -0.27 91 6 31 +6 JUN24 225.00 C 0.00 0.00 0.00 0.54 -0.24 91 0 100 0 JUN24 230.00 C 2.07 2.25 2.00 0.45 -0.21 91 55 526 +55 JUN24 235.00 C 0.00 0.00 0.00 0.37 -0.18 91 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.31 -0.16 91 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.25 -0.14 90 0 768 0 JUN24 250.00 C 0.00 0.00 0.00 0.21 -0.12 90 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.18 -0.10 91 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.15 -0.09 91 0 542 0 JUN24 265.00 C 0.00 0.00 0.00 0.12 -0.08 91 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.10 -0.07 91 0 645 0 JUN24 275.00 C 0.53 0.55 0.53 0.09 -0.05 91 61 203 -61 JUL24 60.00 C 0.00 0.00 0.00 68.70 -1.04 83 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 66.30 -1.04 83 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 63.92 -1.05 83 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 61.56 -1.06 82 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 59.24 -1.07 83 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 56.95 -1.07 83 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 54.69 -1.08 83 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 52.47 -1.09 83 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 50.29 -1.10 83 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 48.16 -1.10 83 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 46.08 -1.10 83 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 44.04 -1.11 83 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 42.06 -1.11 83 0 229 0 JUL24 92.50 C 0.00 0.00 0.00 40.13 -1.12 83 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 38.26 -1.12 83 0 313 0 JUL24 97.50 C 0.00 0.00 0.00 36.45 -1.12 83 0 268 0 JUL24 100.00 C 0.00 0.00 0.00 34.69 -1.12 83 0 695 0 JUL24 102.50 C 0.00 0.00 0.00 32.99 -1.12 83 0 165 0 JUL24 105.00 C 0.00 0.00 0.00 31.36 -1.11 83 0 1,183 0 JUL24 107.50 C 0.00 0.00 0.00 29.78 -1.11 83 0 224 0 JUL24 110.00 C 0.00 0.00 0.00 28.26 -1.10 83 0 146 0 JUL24 112.50 C 0.00 0.00 0.00 26.80 -1.10 83 0 61 0 JUL24 115.00 C 0.00 0.00 0.00 25.41 -1.08 83 0 198 0 JUL24 117.50 C 0.00 0.00 0.00 23.50 -1.64 80 0 526 0 JUL24 120.00 C 0.00 0.00 0.00 22.30 -1.06 80 0 1,350 0 JUL24 122.50 C 0.00 0.00 0.00 21.24 -0.94 81 0 97 0 JUL24 125.00 C 0.00 0.00 0.00 20.06 -1.09 81 0 616 0 JUL24 127.50 C 21.75 21.75 21.75 19.05 -0.93 82 1 817 -1 JUL24 130.00 C 0.00 0.00 0.00 18.04 -0.96 82 0 1,127 0 JUL24 132.50 C 0.00 0.00 0.00 16.96 -1.21 82 0 211 0 JUL24 135.00 C 19.77 19.77 18.40 16.18 -1.12 82 6 50 +6 JUL24 137.50 C 18.51 18.51 18.51 15.28 -1.18 82 15 45 +15 JUL24 140.00 C 17.58 17.58 17.58 14.55 -1.12 83 15 123 +15 JUL24 142.50 C 16.21 16.21 15.44 13.82 -1.07 84 63 66 +63 JUL24 145.00 C 16.43 16.43 16.27 13.15 -0.96 84 30 30 +30 JUL24 147.50 C 15.11 15.15 13.99 12.43 -0.89 84 135 175 +110 JUL24 150.00 C 0.00 0.00 0.00 11.71 -0.86 84 0 77 0 JUL24 152.50 C 0.00 0.00 0.00 11.02 -0.85 84 0 0 0 JUL24 155.00 C 0.00 0.00 0.00 10.37 -0.82 84 0 18 0 JUL24 157.50 C 0.00 0.00 0.00 9.76 -0.80 84 0 0 0 JUL24 160.00 C 0.00 0.00 0.00 9.18 -0.77 84 0 165 0 JUL24 162.50 C 0.00 0.00 0.00 8.63 -0.75 84 0 20 0 JUL24 165.00 C 10.00 10.15 10.00 8.11 -0.73 84 7,000 7,000 +7,000 JUL24 167.50 C 0.00 0.00 0.00 7.63 -0.70 84 0 0 0 JUL24 170.00 C 0.00 0.00 0.00 7.17 -0.68 84 0 0 0 JUL24 172.50 C 0.00 0.00 0.00 6.73 -0.66 84 0 0 0 JUL24 175.00 C 0.00 0.00 0.00 6.33 -0.63 84 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 5.94 -0.62 83 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 5.58 -0.59 83 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 5.24 -0.57 83 0 1,600 0 JUL24 185.00 C 0.00 0.00 0.00 4.92 -0.55 83 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 4.62 -0.53 83 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 4.33 -0.52 83 0 0 0 JUL24 192.50 C 0.00 0.00 0.00 4.07 -0.49 83 0 0 0 JUL24 195.00 C 0.00 0.00 0.00 3.71 -0.58 83 0 0 0 JUL24 197.50 C 0.00 0.00 0.00 3.48 -0.56 83 0 0 0 JUL24 200.00 C 0.00 0.00 0.00 3.26 -0.43 83 0 0 0 JUL24 205.00 C 0.00 0.00 0.00 2.87 -0.39 83 0 0 0 JUL24 210.00 C 0.00 0.00 0.00 2.53 -0.36 83 0 0 0 JUL24 215.00 C 0.00 0.00 0.00 2.22 -0.33 83 0 0 0 JUL24 220.00 C 0.00 0.00 0.00 1.96 -0.30 83 0 550 0 JUL24 225.00 C 0.00 0.00 0.00 1.72 -0.28 83 0 0 0 JUL24 230.00 C 0.00 0.00 0.00 1.51 -0.26 82 0 0 0 JUL24 235.00 C 0.00 0.00 0.00 1.33 -0.23 83 0 0 0 JUL24 240.00 C 0.00 0.00 0.00 1.17 -0.21 83 0 0 0 JUL24 245.00 C 0.00 0.00 0.00 1.03 -0.19 83 0 0 0 JUL24 250.00 C 3.00 3.30 3.00 0.91 -0.17 83 12 27 +12 AUG24 80.00 C 0.00 0.00 0.00 51.56 -1.10 80 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 49.54 -1.11 80 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 47.58 -1.11 80 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 45.67 -1.11 80 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 43.80 -1.12 80 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 41.99 -1.12 80 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 40.24 -1.12 80 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 38.53 -1.12 80 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 36.88 -1.12 80 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 35.29 -1.12 80 0 0 0 AUG24 105.00 C 0.00 0.00 0.00 33.75 -1.11 80 0 15 0 AUG24 107.50 C 0.00 0.00 0.00 32.26 -1.11 80 0 23 0 AUG24 110.00 C 0.00 0.00 0.00 30.83 -1.10 80 0 80 0 AUG24 112.50 C 0.00 0.00 0.00 29.44 -1.10 80 0 46 0 AUG24 115.00 C 0.00 0.00 0.00 28.11 -1.09 80 0 11 0 AUG24 117.50 C 0.00 0.00 0.00 26.36 -1.55 78 0 56 0 AUG24 120.00 C 0.00 0.00 0.00 25.14 -1.27 78 0 266 0 AUG24 122.50 C 0.00 0.00 0.00 24.05 -1.00 78 0 84 0 AUG24 125.00 C 0.00 0.00 0.00 23.07 -1.02 79 0 135 0 AUG24 127.50 C 0.00 0.00 0.00 21.97 -0.97 79 0 113 0 AUG24 130.00 C 23.78 23.78 23.78 21.04 -0.97 79 3 56 0 AUG24 132.50 C 0.00 0.00 0.00 20.07 -0.93 79 0 175 0 AUG24 135.00 C 0.00 0.00 0.00 19.02 -1.12 79 0 0 0 AUG24 137.50 C 17.87 17.87 17.87 17.87 -1.51 78 15 61 +15 AUG24 140.00 C 17.10 17.10 17.10 17.10 -1.42 78 1 61 +1 AUG24 142.50 C 0.00 0.00 0.00 16.68 -1.06 80 0 15 0 AUG24 145.00 C 0.00 0.00 0.00 15.92 -1.13 80 0 5 0 AUG24 147.50 C 0.00 0.00 0.00 15.40 -0.94 81 0 0 0 AUG24 150.00 C 0.00 0.00 0.00 14.71 -0.91 81 0 0 0 AUG24 152.50 C 0.00 0.00 0.00 14.00 -0.89 81 0 0 0 AUG24 155.00 C 0.00 0.00 0.00 13.31 -0.88 81 0 0 0 AUG24 157.50 C 0.00 0.00 0.00 12.66 -0.86 81 0 0 0 AUG24 160.00 C 0.00 0.00 0.00 12.04 -0.84 81 0 55 0 AUG24 162.50 C 0.00 0.00 0.00 11.45 -0.82 81 0 0 0 AUG24 165.00 C 0.00 0.00 0.00 10.89 -0.79 81 0 0 0 AUG24 167.50 C 0.00 0.00 0.00 10.35 -0.78 81 0 0 0 AUG24 170.00 C 0.00 0.00 0.00 9.84 -0.76 81 0 0 0 AUG24 172.50 C 0.00 0.00 0.00 9.35 -0.74 81 0 0 0 AUG24 175.00 C 0.00 0.00 0.00 8.89 -0.72 81 0 0 0 AUG24 177.50 C 0.00 0.00 0.00 8.45 -0.70 81 0 0 0 AUG24 180.00 C 0.00 0.00 0.00 8.03 -0.68 81 0 0 0 AUG24 182.50 C 0.00 0.00 0.00 7.63 -0.67 81 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 7.25 -0.65 81 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 6.89 -0.63 81 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 6.55 -0.61 81 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 6.04 -0.78 80 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 5.74 -0.56 80 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 5.46 -0.54 80 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 5.18 -0.53 80 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 4.68 -0.50 80 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 4.23 -0.46 80 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 3.82 -0.43 80 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 3.45 -0.41 80 0 0 0 AUG24 225.00 C 0.00 0.00 0.00 3.11 -0.39 80 0 0 0 AUG24 230.00 C 0.00 0.00 0.00 2.81 -0.36 80 0 0 0 AUG24 235.00 C 0.00 0.00 0.00 2.54 -0.34 80 0 0 0 AUG24 240.00 C 0.00 0.00 0.00 2.30 -0.31 80 0 0 0 AUG24 245.00 C 0.00 0.00 0.00 2.08 -0.29 80 0 0 0 AUG24 250.00 C 0.00 0.00 0.00 1.88 -0.27 80 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 80.91 -1.01 77 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 79.95 -1.01 77 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 79.00 -1.01 77 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 76.63 -1.00 77 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 74.28 -1.00 77 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 71.96 -1.00 77 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 69.67 -0.99 77 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 67.41 -0.99 77 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 65.18 -0.98 77 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 62.99 -0.97 77 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 60.84 -0.97 77 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 58.73 -0.96 77 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 56.66 -0.95 77 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 54.64 -0.94 77 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 52.66 -0.93 77 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 50.74 -0.91 77 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 48.86 -0.90 77 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 47.03 -0.89 77 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 45.24 -0.88 77 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 43.51 -0.87 77 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 41.83 -0.85 77 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 40.21 -0.83 77 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 38.63 -0.82 77 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 37.10 -0.80 77 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 35.62 -0.79 77 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 34.19 -0.77 77 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 32.81 -0.75 77 0 47 0 SEP24 112.50 C 0.00 0.00 0.00 31.48 -0.73 77 0 40 0 SEP24 115.00 C 0.00 0.00 0.00 30.19 -0.72 77 0 16 0 SEP24 117.50 C 0.00 0.00 0.00 28.95 -0.70 77 0 24 0 SEP24 120.00 C 0.00 0.00 0.00 27.75 -0.69 77 0 50 0 SEP24 122.50 C 0.00 0.00 0.00 26.60 -0.68 77 0 9 0 SEP24 125.00 C 0.00 0.00 0.00 25.50 -0.65 77 0 15 0 SEP24 127.50 C 0.00 0.00 0.00 24.43 -0.64 77 0 15 0 SEP24 130.00 C 0.00 0.00 0.00 23.40 -0.63 77 0 62 0 SEP24 132.50 C 0.00 0.00 0.00 22.42 -0.61 77 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 21.25 -0.81 76 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 20.42 -1.15 77 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 19.62 -1.18 77 0 214 0 SEP24 142.50 C 0.00 0.00 0.00 18.88 -1.10 77 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 18.17 -0.96 77 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 17.28 -0.51 77 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 16.54 -0.50 77 0 282 0 SEP24 152.50 C 0.00 0.00 0.00 15.83 -0.48 77 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 15.15 -0.47 77 0 4 0 SEP24 157.50 C 0.00 0.00 0.00 14.50 -0.45 77 0 113 0 SEP24 160.00 C 0.00 0.00 0.00 13.87 -0.45 77 0 283 0 SEP24 162.50 C 0.00 0.00 0.00 13.28 -0.42 77 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 12.70 -0.42 77 0 151 0 SEP24 167.50 C 0.00 0.00 0.00 12.16 -0.40 77 0 0 0 SEP24 170.00 C 0.00 0.00 0.00 11.63 -0.39 77 0 114 0 SEP24 172.50 C 0.00 0.00 0.00 11.13 -0.38 77 0 0 0 SEP24 175.00 C 0.00 0.00 0.00 10.65 -0.36 77 0 610 0 SEP24 177.50 C 0.00 0.00 0.00 10.19 -0.35 77 0 0 0 SEP24 180.00 C 0.00 0.00 0.00 9.75 -0.34 77 0 117 0 SEP24 182.50 C 0.00 0.00 0.00 9.33 -0.33 77 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 8.93 -0.32 77 0 47 0 SEP24 187.50 C 0.00 0.00 0.00 8.54 -0.31 77 0 0 0 SEP24 190.00 C 0.00 0.00 0.00 8.17 -0.30 77 0 156 0 SEP24 192.50 C 0.00 0.00 0.00 7.82 -0.29 77 0 0 0 SEP24 195.00 C 0.00 0.00 0.00 7.48 -0.28 77 0 96 0 SEP24 197.50 C 0.00 0.00 0.00 7.16 -0.27 77 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 6.85 -0.26 77 0 330 0 SEP24 205.00 C 0.00 0.00 0.00 6.28 -0.24 77 0 5 0 SEP24 210.00 C 0.00 0.00 0.00 5.75 -0.23 77 0 0 0 SEP24 215.00 C 0.00 0.00 0.00 5.27 -0.21 77 0 10 0 SEP24 220.00 C 0.00 0.00 0.00 4.83 -0.19 77 0 10 0 SEP24 225.00 C 0.00 0.00 0.00 4.42 -0.19 77 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 4.05 -0.18 77 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 3.72 -0.16 77 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 3.41 -0.15 77 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 3.13 -0.14 77 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 2.87 -0.13 77 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 2.63 -0.13 77 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 2.42 -0.11 77 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 2.22 -0.11 77 0 80 0 SEP24 270.00 C 4.90 4.90 4.90 2.04 -0.10 77 3 92 +3 SEP24 275.00 C 4.70 4.70 4.70 1.93 -0.04 78 4 343 0 DEC24 48.00 C 0.00 0.00 0.00 81.84 -1.08 71 0 4 0 DEC24 49.00 C 0.00 0.00 0.00 80.93 -1.08 71 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 80.03 -1.08 71 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 77.79 -1.10 71 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 75.58 -1.12 71 0 6 0 DEC24 57.50 C 0.00 0.00 0.00 73.42 -1.12 71 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 71.28 -1.15 71 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 69.19 -1.16 71 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 67.14 -1.17 71 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 65.13 -1.18 71 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 63.16 -1.20 71 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 61.23 -1.21 71 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 59.35 -1.23 71 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 57.52 -1.23 71 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 55.72 -1.25 71 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 53.98 -1.26 71 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 52.28 -1.27 71 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 50.62 -1.28 71 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 49.01 -1.29 71 0 89 0 DEC24 92.50 C 0.00 0.00 0.00 47.44 -1.30 71 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 45.92 -1.30 71 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 44.44 -1.31 71 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 43.00 -1.31 71 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 41.61 -1.31 71 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 40.26 -1.31 71 0 30 0 DEC24 107.50 C 0.00 0.00 0.00 38.94 -1.32 71 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 37.67 -1.32 71 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 36.44 -1.32 71 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 35.25 -1.32 71 0 154 0 DEC24 117.50 C 0.00 0.00 0.00 34.09 -1.32 71 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 32.97 -1.32 71 0 26 0 DEC24 122.50 C 0.00 0.00 0.00 31.89 -1.31 71 0 162 0 DEC24 125.00 C 0.00 0.00 0.00 30.84 -1.31 71 0 15 0 DEC24 127.50 C 0.00 0.00 0.00 29.82 -1.31 71 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 28.84 -1.30 71 0 1 0 DEC24 132.50 C 26.48 27.36 26.48 27.71 -1.47 71 30 30 +30 DEC24 135.00 C 26.50 26.50 26.50 26.84 -1.42 71 15 16 +15 DEC24 137.50 C 25.68 25.68 25.68 26.01 -1.35 71 15 0 -15 DEC24 140.00 C 0.00 0.00 0.00 25.19 -1.06 71 0 15 0 DEC24 142.50 C 0.00 0.00 0.00 24.43 -0.45 71 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 23.69 -0.95 71 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 22.82 -1.24 71 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 22.07 -1.23 71 0 28 0 DEC24 152.50 C 0.00 0.00 0.00 21.34 -1.22 71 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 20.64 -1.21 71 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 19.97 -1.19 71 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 19.31 -1.18 71 0 410 0 DEC24 162.50 C 0.00 0.00 0.00 18.68 -1.17 71 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 18.07 -1.16 71 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 17.48 -1.15 71 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 16.91 -1.13 71 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 16.36 -1.12 71 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 15.83 -1.11 71 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 15.32 -1.09 71 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 14.82 -1.08 71 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 14.34 -1.07 71 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 13.88 -1.05 71 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 13.43 -1.04 71 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 13.00 -1.02 71 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 12.59 -1.00 71 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 12.18 -0.99 71 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 11.79 -0.98 71 0 0 0 DEC24 200.00 C 12.40 12.40 12.20 11.76 -0.62 72 10 477 0 DEC24 205.00 C 0.00 0.00 0.00 10.70 -0.94 71 0 50 0 DEC24 210.00 C 0.00 0.00 0.00 10.04 -0.90 71 0 63 0 DEC24 215.00 C 0.00 0.00 0.00 9.41 -0.88 71 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 8.83 -0.85 71 0 45 0 DEC24 225.00 C 0.00 0.00 0.00 8.29 -0.82 71 0 49 0 DEC24 230.00 C 0.00 0.00 0.00 7.78 -0.80 71 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 7.31 -0.77 71 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 6.86 -0.75 71 0 28 0 DEC24 245.00 C 0.00 0.00 0.00 6.45 -0.72 71 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 6.06 -0.70 71 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 5.70 -0.67 71 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 5.36 -0.65 71 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 5.04 -0.63 71 0 36 0 DEC24 270.00 C 0.00 0.00 0.00 4.75 -0.60 71 0 113 0 DEC24 275.00 C 0.00 0.00 0.00 4.47 -0.58 71 0 127 0 MAR25 55.00 C 0.00 0.00 0.00 77.20 -1.16 71 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 75.19 -1.17 71 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 73.23 -1.18 71 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 71.30 -1.20 71 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 69.42 -1.22 71 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 67.58 -1.23 71 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 65.78 -1.25 71 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 64.03 -1.25 71 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 62.32 -1.26 71 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 60.64 -1.29 71 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 59.02 -1.29 71 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 57.43 -1.30 71 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 55.88 -1.31 71 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 54.37 -1.33 71 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 52.91 -1.33 71 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 51.48 -1.34 71 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 50.09 -1.35 71 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 48.74 -1.35 71 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 47.42 -1.36 71 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 46.14 -1.37 71 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 44.90 -1.37 71 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 43.69 -1.37 71 0 17 0 MAR25 110.00 C 0.00 0.00 0.00 42.52 -1.37 71 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 41.37 -1.37 71 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 40.26 -1.38 71 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 39.19 -1.37 71 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 38.14 -1.37 71 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 37.12 -1.37 71 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 36.13 -1.37 71 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 35.17 -1.36 71 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 34.23 -1.36 71 0 1 0 MAR25 132.50 C 0.00 0.00 0.00 33.33 -1.35 71 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 32.44 -1.36 71 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 31.59 -1.35 71 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 30.76 -1.34 71 0 2 0 MAR25 142.50 C 0.00 0.00 0.00 29.95 -1.34 71 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 29.16 -1.33 71 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 28.40 -1.33 71 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 27.66 -1.32 71 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 26.94 -1.31 71 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 26.24 -1.30 71 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 25.56 -1.30 71 0 6 0 MAR25 160.00 C 0.00 0.00 0.00 24.90 -1.29 71 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 24.26 -1.28 71 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 23.64 -1.27 71 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 23.03 -1.26 71 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 22.44 -1.26 71 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 21.87 -1.25 71 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 21.32 -1.23 71 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 20.78 -1.22 71 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 20.25 -1.22 71 0 15 0 MAR25 182.50 C 0.00 0.00 0.00 19.74 -1.21 71 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 19.25 -1.19 71 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 18.77 -1.18 71 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 18.30 -1.17 71 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 17.84 -1.17 71 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 17.40 -1.15 71 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 16.97 -1.14 71 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 16.55 -1.13 71 0 2 0 MAR25 205.00 C 0.00 0.00 0.00 15.75 -1.11 71 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 14.99 -1.09 71 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 14.28 -1.06 71 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 13.60 -1.04 71 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 12.95 -1.02 71 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 12.34 -1.00 71 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 11.77 -0.97 71 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 11.22 -0.95 71 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 10.70 -0.93 71 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 10.21 -0.91 71 0 30 0 MAR25 255.00 C 0.00 0.00 0.00 9.75 -0.88 71 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 9.31 -0.86 71 0 40 0 MAR25 265.00 C 0.00 0.00 0.00 8.89 -0.84 71 0 228 0 MAR25 270.00 C 0.00 0.00 0.00 8.49 -0.82 71 0 120 0 MAR25 275.00 C 0.00 0.00 0.00 8.11 -0.80 71 0 282 0 TOTAL CALL 13,496 109,166 +8,285 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 199 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 195 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 191 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 182 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 155 0 287 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 412 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 140 0 324 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 387 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 -0.01 119 0 911 0 MAY24 75.00 P 0.00 0.00 0.00 0.02 -0.02 119 0 890 0 MAY24 77.50 P 0.00 0.00 0.00 0.04 -0.02 121 0 582 0 MAY24 80.00 P 0.00 0.00 0.00 0.06 -0.04 120 0 1,114 0 MAY24 82.50 P 0.00 0.00 0.00 0.10 -0.06 121 0 1,122 0 MAY24 85.00 P 0.16 0.16 0.15 0.16 -0.06 122 20 794 0 MAY24 87.50 P 0.00 0.00 0.00 0.23 -0.08 121 0 665 0 MAY24 90.00 P 0.25 0.25 0.25 0.33 -0.13 120 48 776 -48 MAY24 92.50 P 0.00 0.00 0.00 0.47 -0.16 121 0 867 0 MAY24 95.00 P 0.00 0.00 0.00 0.67 -0.13 121 0 996 0 MAY24 97.50 P 0.60 0.80 0.58 0.90 -0.21 121 822 1,337 +725 MAY24 100.00 P 0.68 1.10 0.54 1.14 -0.28 120 423 1,180 +238 MAY24 102.50 P 1.25 1.25 1.25 1.50 -0.26 120 8 467 0 MAY24 105.00 P 0.80 2.01 0.80 1.90 -0.37 120 197 1,192 +68 MAY24 107.50 P 1.58 2.52 1.58 2.41 -0.31 119 49 1,190 +13 MAY24 110.00 P 1.80 3.15 1.80 2.98 -0.35 119 104 786 +38 MAY24 112.50 P 3.43 4.10 3.43 3.64 -0.35 119 52 584 -35 MAY24 115.00 P 2.95 4.24 2.95 4.41 -0.37 119 52 720 +31 MAY24 117.50 P 3.71 5.33 3.71 5.24 -0.37 119 178 469 +121 MAY24 120.00 P 5.00 7.14 4.53 6.22 -0.36 119 203 431 +83 MAY24 122.50 P 6.20 7.65 5.37 7.27 -0.33 119 267 798 +94 MAY24 125.00 P 6.20 9.54 6.20 8.92 +0.15 124 123 129 +110 MAY24 127.50 P 8.15 8.95 7.58 9.92 -0.03 121 64 67 +47 MAY24 130.00 P 8.90 10.33 8.73 11.52 -0.13 123 194 225 +71 MAY24 132.50 P 10.77 14.36 9.97 12.98 -0.11 124 348 273 +182 MAY24 135.00 P 12.46 12.90 11.55 14.57 -0.20 124 411 393 +342 MAY24 137.50 P 13.08 14.20 13.08 16.28 -0.14 125 93 34 +31 MAY24 140.00 P 15.82 19.58 15.06 18.07 -0.11 126 92 46 +46 MAY24 142.50 P 17.41 17.41 17.41 19.92 -0.11 126 23 28 +23 MAY24 145.00 P 0.00 0.00 0.00 21.34 -0.58 121 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 23.31 +0.09 121 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 25.28 +0.09 121 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 27.36 +0.19 121 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 29.46 +0.24 121 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 31.61 +0.28 121 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 33.82 +0.38 121 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 36.03 +0.39 121 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 38.31 +0.45 121 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 40.61 +0.53 121 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 42.92 +0.54 121 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 45.28 +0.60 121 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 47.65 +0.66 121 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 50.03 +0.67 121 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 52.44 +0.72 121 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 54.86 +0.77 121 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 57.29 +0.78 121 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 59.73 +0.81 121 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 62.18 +0.84 121 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 64.64 +0.86 121 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 67.11 +0.88 121 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 69.58 +0.90 121 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 72.06 +0.92 122 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 77.03 +0.95 122 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 82.01 +0.97 122 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 87.00 +0.98 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 92.00 +1.00 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 97.00 +1.00 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 102.00 +1.00 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 107.00 +1.00 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 112.00 +1.00 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 117.00 +1.00 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 122.00 +1.00 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 127.00 +1.00 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 132.00 +1.00 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 137.00 +1.00 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 142.00 +1.00 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 147.00 +1.00 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 175 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.02 -0.01 90 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.04 -0.01 91 0 530 0 JUN24 62.50 P 0.00 0.00 0.00 0.06 -0.02 91 0 415 0 JUN24 65.00 P 0.00 0.00 0.00 0.09 -0.03 91 0 480 0 JUN24 67.50 P 0.00 0.00 0.00 0.13 -0.05 90 0 642 0 JUN24 70.00 P 0.00 0.00 0.00 0.19 -0.06 90 0 927 0 JUN24 72.50 P 0.00 0.00 0.00 0.27 -0.07 91 0 706 0 JUN24 75.00 P 0.00 0.00 0.00 0.37 -0.09 91 0 1,718 0 JUN24 77.50 P 0.00 0.00 0.00 0.50 -0.11 90 0 1,822 0 JUN24 80.00 P 0.00 0.00 0.00 0.65 -0.15 91 0 1,505 0 JUN24 82.50 P 0.00 0.00 0.00 0.86 -0.15 91 0 3,597 0 JUN24 85.00 P 0.00 0.00 0.00 1.08 -0.20 91 0 2,212 0 JUN24 87.50 P 0.91 1.21 0.91 1.38 -0.20 91 23 1,442 +17 JUN24 90.00 P 0.00 0.00 0.00 1.69 -0.19 91 0 1,182 0 JUN24 92.50 P 2.00 2.00 2.00 2.10 -0.25 91 1 2,030 -1 JUN24 95.00 P 1.75 1.75 1.75 2.52 -0.27 91 3 5,724 -3 JUN24 97.50 P 0.00 0.00 0.00 2.95 -0.40 90 0 1,550 0 JUN24 100.00 P 2.35 2.78 2.35 3.49 -0.30 89 88 3,579 +14 JUN24 102.50 P 3.20 3.50 2.90 4.11 -0.33 89 12 1,832 +2 JUN24 105.00 P 3.54 5.03 3.54 4.80 -0.34 89 39 1,128 -14 JUN24 107.50 P 0.00 0.00 0.00 5.50 -0.36 89 0 1,350 0 JUN24 110.00 P 5.09 6.79 5.09 6.36 -0.37 89 59 771 +3 JUN24 112.50 P 6.00 7.80 6.00 7.23 -0.37 89 33 669 -7 JUN24 115.00 P 7.03 8.96 6.85 8.19 -0.36 89 94 256 -48 JUN24 117.50 P 7.67 10.10 7.67 9.50 -0.10 90 109 619 +7 JUN24 120.00 P 10.69 10.69 10.69 10.45 -0.21 90 13 594 +9 JUN24 122.50 P 10.26 11.99 10.26 11.82 +0.01 91 28 380 +28 JUN24 125.00 P 11.72 14.20 11.72 13.15 +0.04 91 70 515 +14 JUN24 127.50 P 0.00 0.00 0.00 14.52 0.00 91 0 121 0 JUN24 130.00 P 14.72 14.72 14.72 16.14 -0.08 92 5 774 +5 JUN24 132.50 P 15.01 15.30 15.01 17.70 -0.06 93 15 47 +15 JUN24 135.00 P 0.00 0.00 0.00 19.19 -0.17 93 0 280 0 JUN24 137.50 P 0.00 0.00 0.00 20.87 -0.10 94 0 151 0 JUN24 140.00 P 20.17 20.17 20.17 22.61 -0.09 94 13 173 +13 JUN24 142.50 P 0.00 0.00 0.00 24.41 -0.07 95 0 50 0 JUN24 145.00 P 0.00 0.00 0.00 26.23 -0.09 96 0 140 0 JUN24 147.50 P 0.00 0.00 0.00 28.12 -0.08 96 0 50 0 JUN24 150.00 P 0.00 0.00 0.00 30.02 -0.10 96 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 30.99 -1.03 91 0 135 0 JUN24 155.00 P 31.69 31.69 31.69 32.97 +0.04 91 2 137 +2 JUN24 157.50 P 0.00 0.00 0.00 34.96 +0.05 91 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 36.96 +0.05 91 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 38.98 +0.07 90 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 41.11 +0.20 91 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 43.23 +0.20 91 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 45.36 +0.20 91 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 47.52 +0.24 91 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 49.75 +0.33 91 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 51.98 +0.36 91 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 54.21 +0.36 91 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 56.46 +0.37 91 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 58.77 +0.45 90 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 61.09 +0.51 91 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 63.41 +0.51 91 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 65.73 +0.52 91 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 68.09 +0.56 91 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 70.47 +0.62 91 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 72.85 +0.65 91 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 77.62 +0.66 90 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 82.47 +0.74 90 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 87.33 +0.77 91 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 92.23 +0.81 91 0 214 0 JUN24 225.00 P 0.00 0.00 0.00 97.15 +0.86 91 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 102.08 +0.88 90 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 107.04 +0.91 90 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 112.02 +0.95 91 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 117.00 +0.96 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 122.00 +0.99 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 127.00 +1.00 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 132.00 +1.00 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 137.00 +1.00 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 142.00 +1.00 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 147.00 +1.00 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.21 -0.02 83 0 8 0 JUL24 62.50 P 0.00 0.00 0.00 0.29 -0.02 83 0 5 0 JUL24 65.00 P 0.00 0.00 0.00 0.39 -0.02 83 0 57 0 JUL24 67.50 P 0.00 0.00 0.00 0.52 -0.03 83 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 0.67 -0.04 83 0 455 0 JUL24 72.50 P 0.00 0.00 0.00 0.86 -0.05 83 0 139 0 JUL24 75.00 P 0.00 0.00 0.00 1.08 -0.05 83 0 130 0 JUL24 77.50 P 0.00 0.00 0.00 1.34 -0.06 83 0 179 0 JUL24 80.00 P 0.00 0.00 0.00 1.65 -0.07 82 0 135 0 JUL24 82.50 P 0.00 0.00 0.00 1.97 -0.08 83 0 73 0 JUL24 85.00 P 0.00 0.00 0.00 2.40 -0.08 82 0 135 0 JUL24 87.50 P 0.00 0.00 0.00 2.84 -0.08 83 0 259 0 JUL24 90.00 P 0.00 0.00 0.00 3.34 -0.08 83 0 236 0 JUL24 92.50 P 0.00 0.00 0.00 3.79 -0.21 82 0 240 0 JUL24 95.00 P 0.00 0.00 0.00 4.35 -0.09 81 0 186 0 JUL24 97.50 P 0.00 0.00 0.00 5.03 -0.08 81 0 123 0 JUL24 100.00 P 0.00 0.00 0.00 5.74 -0.09 81 0 275 0 JUL24 102.50 P 5.05 5.05 5.05 6.46 -0.09 81 2 52 0 JUL24 105.00 P 0.00 0.00 0.00 7.33 -0.07 81 0 112 0 JUL24 107.50 P 8.75 8.75 8.75 8.21 -0.08 81 42 42 0 JUL24 110.00 P 9.81 9.81 9.81 9.10 -0.08 81 43 442 +43 JUL24 112.50 P 8.61 10.94 8.61 10.14 -0.04 81 88 100 +44 JUL24 115.00 P 9.66 12.14 9.66 11.24 -0.02 81 194 103 +41 JUL24 117.50 P 0.00 0.00 0.00 12.33 -0.01 81 0 330 0 JUL24 120.00 P 12.16 12.16 12.16 13.62 +0.09 81 1 591 0 JUL24 122.50 P 15.30 15.30 15.30 14.94 +0.09 81 40 262 +2 JUL24 125.00 P 0.00 0.00 0.00 16.34 -0.05 82 0 384 0 JUL24 127.50 P 16.13 16.16 16.13 17.70 -0.16 82 165 806 +129 JUL24 130.00 P 17.50 17.61 16.87 19.35 -0.03 83 167 221 +167 JUL24 132.50 P 0.00 0.00 0.00 20.92 -0.03 83 0 0 0 JUL24 135.00 P 0.00 0.00 0.00 22.45 -0.14 83 0 129 0 JUL24 137.50 P 21.34 21.34 21.34 24.16 +0.08 84 15 15 +15 JUL24 140.00 P 0.00 0.00 0.00 25.89 +0.11 85 0 0 0 JUL24 142.50 P 0.00 0.00 0.00 27.66 +0.13 85 0 0 0 JUL24 145.00 P 0.00 0.00 0.00 28.81 -0.51 83 0 0 0 JUL24 147.50 P 0.00 0.00 0.00 30.51 +0.15 83 0 0 0 JUL24 150.00 P 0.00 0.00 0.00 32.33 +0.25 83 0 0 0 JUL24 152.50 P 0.00 0.00 0.00 34.19 +0.25 83 0 0 0 JUL24 155.00 P 0.00 0.00 0.00 36.05 +0.25 83 0 0 0 JUL24 157.50 P 0.00 0.00 0.00 37.91 +0.25 83 0 0 0 JUL24 160.00 P 0.00 0.00 0.00 39.82 +0.29 83 0 0 0 JUL24 162.50 P 0.00 0.00 0.00 41.82 +0.36 83 0 0 0 JUL24 165.00 P 0.00 0.00 0.00 43.84 +0.36 83 0 0 0 JUL24 167.50 P 0.00 0.00 0.00 45.85 +0.36 83 0 0 0 JUL24 170.00 P 0.00 0.00 0.00 47.87 +0.36 83 0 0 0 JUL24 172.50 P 0.00 0.00 0.00 49.93 +0.40 83 0 0 0 JUL24 175.00 P 0.00 0.00 0.00 52.07 +0.47 83 0 0 0 JUL24 177.50 P 0.00 0.00 0.00 54.21 +0.47 83 0 0 0 JUL24 180.00 P 0.00 0.00 0.00 56.35 +0.47 83 0 0 0 JUL24 182.50 P 0.00 0.00 0.00 58.50 +0.48 83 0 0 0 JUL24 185.00 P 0.00 0.00 0.00 60.67 +0.50 83 0 0 0 JUL24 187.50 P 0.00 0.00 0.00 62.91 +0.59 83 0 0 0 JUL24 190.00 P 0.00 0.00 0.00 65.15 +0.59 83 0 0 0 JUL24 192.50 P 0.00 0.00 0.00 67.40 +0.59 83 0 0 0 JUL24 195.00 P 0.00 0.00 0.00 69.65 +0.59 83 0 0 0 JUL24 197.50 P 0.00 0.00 0.00 71.90 +0.59 83 0 0 0 JUL24 200.00 P 0.00 0.00 0.00 74.20 +0.64 83 0 0 0 JUL24 205.00 P 0.00 0.00 0.00 78.85 +0.70 83 0 0 0 JUL24 210.00 P 0.00 0.00 0.00 83.51 +0.70 83 0 0 0 JUL24 215.00 P 0.00 0.00 0.00 88.21 +0.73 82 0 0 0 JUL24 220.00 P 0.00 0.00 0.00 92.99 +0.79 83 0 0 0 JUL24 225.00 P 0.00 0.00 0.00 97.78 +0.79 83 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 102.59 +0.81 83 0 0 0 JUL24 235.00 P 0.00 0.00 0.00 107.46 +0.87 83 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 112.34 +0.88 83 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 117.23 +0.89 83 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 122.15 +0.91 82 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 2.66 -0.08 80 0 444 0 AUG24 82.50 P 0.00 0.00 0.00 3.10 -0.08 80 0 167 0 AUG24 85.00 P 0.00 0.00 0.00 3.61 -0.08 80 0 60 0 AUG24 87.50 P 3.90 3.90 3.90 4.07 -0.21 79 15 15 +15 AUG24 90.00 P 0.00 0.00 0.00 4.78 -0.09 80 0 6 0 AUG24 92.50 P 0.00 0.00 0.00 5.29 -0.25 79 0 50 0 AUG24 95.00 P 0.00 0.00 0.00 6.01 -0.09 79 0 21 0 AUG24 97.50 P 5.70 6.98 5.70 6.74 -0.09 78 30 62 +15 AUG24 100.00 P 0.00 0.00 0.00 7.52 -0.07 78 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 8.42 -0.08 78 0 47 0 AUG24 105.00 P 10.00 10.00 10.00 9.33 -0.08 78 17 68 -17 AUG24 107.50 P 0.00 0.00 0.00 10.24 -0.08 78 0 47 0 AUG24 110.00 P 11.85 11.85 11.85 11.28 -0.06 78 20 27 +2 AUG24 112.50 P 0.00 0.00 0.00 12.38 -0.05 78 0 82 0 AUG24 115.00 P 12.37 12.37 12.37 13.56 -0.07 78 42 43 -42 AUG24 117.50 P 13.55 15.50 13.55 14.67 -0.20 78 55 85 +13 AUG24 120.00 P 0.00 0.00 0.00 15.97 -0.21 78 0 81 0 AUG24 122.50 P 0.00 0.00 0.00 17.47 -0.07 79 0 99 0 AUG24 125.00 P 0.00 0.00 0.00 18.89 -0.05 79 0 203 0 AUG24 127.50 P 19.24 21.16 19.24 20.09 -0.32 79 72 196 +72 AUG24 130.00 P 20.00 21.86 20.00 21.86 -0.05 80 44 102 +29 AUG24 132.50 P 22.25 22.25 22.25 23.43 -0.07 80 3 111 +3 AUG24 135.00 P 0.00 0.00 0.00 25.01 -0.10 80 0 149 0 AUG24 137.50 P 24.60 25.45 24.60 26.68 +0.10 81 86 86 +86 AUG24 140.00 P 26.28 27.38 26.28 28.39 +0.13 81 160 160 +160 AUG24 142.50 P 0.00 0.00 0.00 30.13 +0.14 81 0 0 0 AUG24 145.00 P 0.00 0.00 0.00 31.91 +0.19 82 0 0 0 AUG24 147.50 P 0.00 0.00 0.00 33.08 -0.43 80 0 0 0 AUG24 150.00 P 0.00 0.00 0.00 34.79 +0.13 80 0 0 0 AUG24 152.50 P 0.00 0.00 0.00 36.57 +0.19 80 0 0 0 AUG24 155.00 P 0.00 0.00 0.00 38.45 +0.24 80 0 0 0 AUG24 157.50 P 0.00 0.00 0.00 40.32 +0.23 80 0 0 0 AUG24 160.00 P 0.00 0.00 0.00 42.20 +0.23 80 0 0 0 AUG24 162.50 P 0.00 0.00 0.00 44.08 +0.23 80 0 0 0 AUG24 165.00 P 0.00 0.00 0.00 45.99 +0.25 80 0 0 0 AUG24 167.50 P 0.00 0.00 0.00 48.01 +0.35 80 0 0 0 AUG24 170.00 P 0.00 0.00 0.00 50.03 +0.34 80 0 0 0 AUG24 172.50 P 0.00 0.00 0.00 52.06 +0.34 80 0 0 0 AUG24 175.00 P 0.00 0.00 0.00 54.09 +0.35 80 0 0 0 AUG24 177.50 P 0.00 0.00 0.00 56.12 +0.34 80 0 0 0 AUG24 180.00 P 0.00 0.00 0.00 58.19 +0.38 80 0 0 0 AUG24 182.50 P 0.00 0.00 0.00 60.34 +0.46 80 0 0 0 AUG24 185.00 P 0.00 0.00 0.00 62.49 +0.46 80 0 0 0 AUG24 187.50 P 0.00 0.00 0.00 64.65 +0.46 80 0 0 0 AUG24 190.00 P 0.00 0.00 0.00 66.80 +0.46 80 0 0 0 AUG24 192.50 P 0.00 0.00 0.00 68.96 +0.46 80 0 0 0 AUG24 195.00 P 0.00 0.00 0.00 71.13 +0.47 80 0 0 0 AUG24 197.50 P 0.00 0.00 0.00 73.38 +0.55 80 0 0 0 AUG24 200.00 P 0.00 0.00 0.00 75.63 +0.57 80 0 0 0 AUG24 205.00 P 0.00 0.00 0.00 80.15 +0.58 80 0 0 0 AUG24 210.00 P 0.00 0.00 0.00 84.67 +0.58 80 0 0 0 AUG24 215.00 P 0.00 0.00 0.00 89.29 +0.67 80 0 0 0 AUG24 220.00 P 0.00 0.00 0.00 93.96 +0.69 80 0 0 0 AUG24 225.00 P 0.00 0.00 0.00 98.64 +0.69 80 0 0 0 AUG24 230.00 P 0.00 0.00 0.00 103.34 +0.71 80 0 0 0 AUG24 235.00 P 0.00 0.00 0.00 108.12 +0.78 80 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 112.92 +0.79 80 0 0 0 AUG24 245.00 P 0.00 0.00 0.00 117.73 +0.80 80 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 122.56 +0.82 80 0 0 0 SEP24 48.00 P 0.33 0.35 0.33 0.20 +0.01 77 122 530 +92 SEP24 49.00 P 0.00 0.00 0.00 0.23 +0.01 77 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.25 +0.01 77 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.35 +0.01 77 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 0.46 +0.01 77 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 0.61 +0.02 77 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 0.78 +0.03 77 0 132 0 SEP24 62.50 P 0.00 0.00 0.00 0.99 +0.04 77 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 1.22 +0.04 77 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 1.49 +0.06 77 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 1.82 +0.06 77 0 579 0 SEP24 72.50 P 0.00 0.00 0.00 2.15 +0.06 77 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 2.57 +0.09 77 0 319 0 SEP24 77.50 P 0.00 0.00 0.00 3.02 +0.09 77 0 363 0 SEP24 80.00 P 0.00 0.00 0.00 3.48 +0.09 77 0 1,417 0 SEP24 82.50 P 0.00 0.00 0.00 4.05 +0.13 77 0 208 0 SEP24 85.00 P 0.00 0.00 0.00 4.64 +0.12 77 0 106 0 SEP24 87.50 P 0.00 0.00 0.00 5.24 +0.12 77 0 86 0 SEP24 90.00 P 0.00 0.00 0.00 5.95 +0.17 77 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 6.72 +0.17 77 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 7.48 +0.17 77 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 8.29 +0.21 77 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 9.23 +0.22 77 0 117 0 SEP24 102.50 P 0.00 0.00 0.00 10.18 +0.23 77 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 11.13 +0.23 77 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 12.17 +0.29 77 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 13.18 +0.16 77 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 14.30 +0.10 77 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 15.51 +0.10 77 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 16.77 +0.42 77 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 18.15 +0.23 77 0 5 0 SEP24 122.50 P 0.00 0.00 0.00 19.48 +0.21 77 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 20.83 +0.38 77 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 22.17 +0.37 77 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 23.67 +0.45 77 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 25.20 +0.45 77 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 26.74 +0.45 77 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 28.28 +0.46 77 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 29.82 +0.46 77 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 31.51 +0.53 77 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 33.23 +0.54 77 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 34.95 +0.54 77 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 36.67 +0.54 77 0 80 0 SEP24 152.50 P 0.00 0.00 0.00 38.40 +0.54 77 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 40.19 +0.60 77 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 42.08 +0.62 77 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 43.96 +0.62 77 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 45.85 +0.62 77 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 47.74 +0.62 77 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 49.64 +0.63 77 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 51.60 +0.68 77 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 53.63 +0.70 77 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 55.67 +0.71 77 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 57.70 +0.70 77 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 59.74 +0.70 77 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 61.79 +0.71 77 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 63.84 +0.72 77 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 65.98 +0.77 77 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 68.14 +0.78 77 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 70.30 +0.78 77 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 72.46 +0.78 77 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 74.63 +0.78 77 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 76.80 +0.79 77 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 81.21 +0.84 77 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 85.73 +0.85 77 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 90.26 +0.85 77 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 94.81 +0.86 77 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 99.41 +0.89 77 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 104.10 +0.90 77 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 108.79 +0.90 77 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 113.50 +0.90 77 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 118.23 +0.91 77 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 123.04 +0.94 77 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 127.86 +0.95 77 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 132.68 +0.94 77 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 137.53 +0.95 77 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 142.40 +0.97 77 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 147.30 +0.97 77 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.62 -0.07 71 0 300 0 DEC24 49.00 P 0.00 0.00 0.00 0.69 -0.07 71 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 0.76 -0.07 71 0 95 0 DEC24 52.50 P 0.00 0.00 0.00 0.95 -0.09 71 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 1.20 -0.10 71 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 1.45 -0.10 71 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 1.78 -0.12 71 0 15 0 DEC24 62.50 P 0.00 0.00 0.00 2.13 -0.13 71 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 2.48 -0.16 71 0 205 0 DEC24 67.50 P 0.00 0.00 0.00 3.04 -0.07 72 0 57 0 DEC24 70.00 P 0.00 0.00 0.00 3.42 -0.17 71 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 3.90 -0.18 71 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 4.50 -0.20 71 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 5.12 -0.21 71 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 5.74 -0.22 71 0 77 0 DEC24 82.50 P 0.00 0.00 0.00 6.43 -0.24 71 0 17 0 DEC24 85.00 P 0.00 0.00 0.00 7.22 -0.24 71 0 83 0 DEC24 87.50 P 0.00 0.00 0.00 8.01 -0.25 71 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 8.80 -0.26 71 0 43 0 DEC24 92.50 P 0.00 0.00 0.00 9.68 -0.27 71 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 10.65 -0.28 71 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 11.63 -0.28 71 0 300 0 DEC24 100.00 P 0.00 0.00 0.00 12.60 -0.29 71 0 52 0 DEC24 102.50 P 0.00 0.00 0.00 13.61 -0.28 71 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 14.78 -0.28 71 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 15.94 -0.29 71 0 678 0 DEC24 110.00 P 0.00 0.00 0.00 17.43 +0.02 72 0 10 0 DEC24 112.50 P 0.00 0.00 0.00 18.59 +0.27 72 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 19.76 +0.20 72 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 21.05 +0.24 72 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 22.40 +0.26 72 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 23.62 +0.10 71 0 67 0 DEC24 125.00 P 0.00 0.00 0.00 24.99 -0.28 71 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 26.37 -0.29 71 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 27.90 -0.22 71 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 29.45 -0.23 71 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 31.01 -0.24 71 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 32.58 -0.24 71 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 34.15 -0.24 71 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 35.72 -0.25 71 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 37.42 -0.15 71 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 39.16 -0.16 71 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 40.90 -0.16 71 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 42.65 -0.16 71 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 44.40 -0.16 71 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 46.15 -0.17 71 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 47.92 -0.16 71 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 49.81 -0.05 71 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 51.71 -0.06 71 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 53.62 -0.06 71 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 55.53 -0.07 71 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 57.45 -0.06 71 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 59.37 -0.06 71 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 61.30 -0.06 71 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 63.27 -0.02 71 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 65.31 +0.07 71 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 67.37 +0.07 71 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 69.42 +0.07 71 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 71.48 +0.07 71 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 73.54 +0.07 71 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 75.61 +0.07 71 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 77.68 +0.08 71 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 79.76 +0.08 71 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 84.09 +0.22 71 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 88.44 +0.22 71 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 92.81 +0.22 71 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 97.20 +0.23 71 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 101.63 +0.27 71 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 106.18 +0.38 71 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 110.74 +0.39 71 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 115.32 +0.40 71 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 119.91 +0.41 71 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 124.52 +0.43 71 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 129.22 +0.51 71 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 133.94 +0.56 71 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 138.68 +0.58 71 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 143.42 +0.58 71 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 148.19 +0.60 71 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 2.29 -0.14 71 0 562 0 MAR25 57.50 P 0.00 0.00 0.00 2.67 -0.16 71 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 3.16 -0.17 71 0 90 0 MAR25 62.50 P 0.00 0.00 0.00 3.66 -0.18 71 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 4.16 -0.19 71 0 100 0 MAR25 67.50 P 0.00 0.00 0.00 4.76 -0.22 71 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 5.41 -0.23 71 0 10 0 MAR25 72.50 P 0.00 0.00 0.00 6.06 -0.23 71 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 6.72 -0.24 71 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 7.52 -0.27 71 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 8.35 -0.27 71 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 9.17 -0.28 71 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 9.99 -0.29 71 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 10.94 -0.30 71 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 11.94 -0.31 71 0 2 0 MAR25 92.50 P 0.00 0.00 0.00 12.95 -0.31 71 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 13.96 -0.32 71 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 14.98 -0.33 71 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 16.14 -0.32 71 0 162 0 MAR25 102.50 P 0.00 0.00 0.00 17.34 -0.33 71 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 18.54 -0.33 71 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 19.75 -0.34 71 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 20.96 -0.34 71 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 22.21 -0.32 71 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 23.61 -0.32 71 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 25.00 -0.33 71 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 26.40 -0.34 71 0 5 0 MAR25 122.50 P 0.00 0.00 0.00 27.81 -0.34 71 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 29.22 -0.34 71 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 30.63 -0.35 71 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 32.19 -0.29 71 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 33.78 -0.30 71 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 35.37 -0.30 71 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 36.97 -0.30 71 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 38.56 -0.31 71 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 40.17 -0.31 71 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 41.78 -0.31 71 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 43.48 -0.24 71 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 45.24 -0.24 71 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 47.01 -0.24 71 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 48.79 -0.24 71 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 50.56 -0.24 71 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 52.34 -0.25 71 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 54.12 -0.25 71 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 55.92 -0.24 71 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 57.75 -0.21 71 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 59.68 -0.13 71 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 61.61 -0.14 71 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 63.54 -0.14 71 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 65.48 -0.14 71 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 67.42 -0.14 71 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 69.36 -0.14 71 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 71.31 -0.14 71 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 73.27 -0.14 71 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 75.23 -0.13 71 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 77.28 -0.05 71 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 79.35 0.00 71 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 81.42 -0.01 71 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 83.50 -0.01 71 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 87.66 -0.01 71 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 91.84 0.00 71 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 96.04 0.00 71 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 100.34 +0.09 71 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 104.73 +0.15 71 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 109.13 +0.16 71 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 113.54 +0.16 71 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 117.97 +0.17 71 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 122.42 +0.19 71 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 126.92 +0.24 71 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 131.50 +0.33 71 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 136.10 +0.34 71 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 140.71 +0.35 71 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 145.33 +0.36 71 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 149.97 +0.38 71 0 0 0 TOTAL PUT 5,801 90,615 +3,105 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$ 25.90 MAY24 14.00 C 0.00 0.00 0.00 11.92 +0.05 135 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.42 +0.05 126 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.92 +0.05 117 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.42 +0.05 108 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.92 +0.05 99 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 9.42 +0.05 89 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.92 +0.04 78 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.42 +0.04 0 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 7.92 +0.04 0 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 7.42 +0.04 0 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.92 +0.04 0 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 6.42 +0.04 0 0 142 0 MAY24 20.00 C 0.00 0.00 0.00 5.92 +0.04 0 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 4.92 +0.04 0 0 843 0 MAY24 22.00 C 3.93 3.93 3.93 3.90 +0.02 0 60 310 0 MAY24 23.00 C 3.01 3.01 3.01 2.91 +0.02 0 3 664 -3 MAY24 24.00 C 0.00 0.00 0.00 1.90 +0.01 0 0 742 0 MAY24 25.00 C 1.15 1.15 1.15 0.99 0.00 20 30 1,433 0 MAY24 26.00 C 0.34 0.42 0.34 0.34 -0.03 21 110 864 -81 MAY24 27.00 C 0.09 0.09 0.09 0.08 -0.02 23 30 357 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 12.46 +0.05 65 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.96 +0.04 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.46 +0.04 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.97 +0.05 63 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.47 +0.05 56 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 9.97 +0.04 43 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 9.47 +0.04 0 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 8.97 +0.04 0 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 8.48 +0.05 45 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 7.98 +0.05 39 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 7.48 +0.04 0 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 6.98 +0.04 0 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 6.49 +0.05 35 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 5.99 +0.05 30 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 4.99 +0.04 0 0 264 0 JUN24 22.00 C 0.00 0.00 0.00 4.00 +0.01 21 0 301 0 JUN24 23.00 C 3.02 3.02 3.02 3.06 +0.05 25 30 808 0 JUN24 24.00 C 0.00 0.00 0.00 2.09 +0.01 20 0 759 0 JUN24 25.00 C 1.34 1.45 1.34 1.30 +0.01 20 43 1,004 -43 JUN24 26.00 C 0.66 0.78 0.66 0.70 -0.01 20 10 671 0 JUN24 27.00 C 0.00 0.00 0.00 0.32 -0.03 20 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 0.00 0.00 0.00 0.05 0.00 21 0 260 0 JUN24 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 150 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0 JUN24 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 9.98 +0.05 49 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 9.48 +0.04 0 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 8.98 +0.04 0 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 8.49 +0.05 44 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.99 +0.05 39 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.49 +0.04 0 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.99 +0.04 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 6.50 +0.05 34 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 6.00 +0.04 29 0 20 0 JUL24 21.00 C 0.00 0.00 0.00 5.00 +0.04 0 0 70 0 JUL24 22.00 C 0.00 0.00 0.00 4.01 +0.02 19 0 666 0 JUL24 23.00 C 0.00 0.00 0.00 3.06 +0.04 23 0 698 0 JUL24 24.00 C 0.00 0.00 0.00 2.12 +0.04 20 0 578 0 JUL24 25.00 C 0.00 0.00 0.00 1.34 +0.02 20 0 583 0 JUL24 26.00 C 0.00 0.00 0.00 0.74 -0.02 20 0 650 0 JUL24 27.00 C 0.39 0.39 0.39 0.36 -0.04 20 1 1,582 0 JUL24 28.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 66 0 JUL24 29.00 C 0.10 0.10 0.10 0.07 -0.01 21 175 175 +175 JUL24 30.00 C 0.00 0.00 0.00 0.03 0.00 21 0 42 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 8.49 +0.05 42 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 7.99 +0.05 37 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.49 +0.04 0 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 6.99 +0.04 0 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.50 +0.05 32 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 6.00 +0.04 28 0 2 0 AUG24 21.00 C 0.00 0.00 0.00 5.00 +0.04 0 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 4.01 +0.01 19 0 0 0 AUG24 23.00 C 3.02 3.03 3.02 3.06 +0.02 22 30 32 +30 AUG24 24.00 C 0.00 0.00 0.00 2.16 +0.02 21 0 92 0 AUG24 25.00 C 0.00 0.00 0.00 1.41 +0.01 20 0 175 0 AUG24 26.00 C 0.00 0.00 0.00 0.84 -0.01 20 0 173 0 AUG24 27.00 C 0.00 0.00 0.00 0.49 0.00 21 0 300 0 AUG24 28.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 538 0 AUG24 29.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 60 0 AUG24 30.00 C 0.00 0.00 0.00 0.07 0.00 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 22 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 0.00 26 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 12.47 +0.05 61 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.97 +0.05 53 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.47 +0.04 0 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.97 +0.04 0 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.48 +0.05 49 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.98 +0.05 43 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 9.48 +0.04 0 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 8.98 +0.04 0 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 8.49 +0.05 39 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 7.99 +0.05 34 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 7.49 +0.04 0 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 6.99 +0.04 0 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 6.50 +0.05 29 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 6.00 +0.04 25 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 5.00 +0.04 0 0 150 0 SEP24 22.00 C 4.00 4.00 4.00 4.02 +0.02 21 1 11 0 SEP24 23.00 C 0.00 0.00 0.00 3.07 +0.03 21 0 42 0 SEP24 24.00 C 0.00 0.00 0.00 2.20 +0.03 20 0 125 0 SEP24 25.00 C 0.00 0.00 0.00 1.49 +0.03 20 0 293 0 SEP24 26.00 C 0.00 0.00 0.00 0.96 +0.03 21 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.60 +0.03 21 0 7 0 SEP24 28.00 C 0.00 0.00 0.00 0.36 +0.02 21 0 129 0 SEP24 29.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 19 0 SEP24 30.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 6 0 SEP24 31.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 22 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.47 +0.05 52 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 11.97 +0.05 47 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.47 +0.04 0 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.97 +0.04 0 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.48 +0.05 42 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.98 +0.05 38 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.48 +0.04 0 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.98 +0.04 0 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.49 +0.05 33 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.99 +0.05 29 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 7.49 +0.04 0 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 6.99 +0.04 0 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 6.50 +0.05 25 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 6.00 +0.04 22 0 87 0 DEC24 21.00 C 0.00 0.00 0.00 5.02 +0.05 22 0 146 0 DEC24 22.00 C 0.00 0.00 0.00 4.06 +0.05 21 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 3.18 +0.06 20 0 4 0 DEC24 24.00 C 0.00 0.00 0.00 2.44 +0.07 21 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 1.84 +0.07 20 0 10 0 DEC24 26.00 C 0.00 0.00 0.00 1.33 +0.03 20 0 33 0 DEC24 27.00 C 0.00 0.00 0.00 1.01 +0.07 20 0 30 0 DEC24 28.00 C 0.67 0.67 0.57 0.71 +0.06 20 19 20 +19 DEC24 29.00 C 0.00 0.00 0.00 0.52 +0.06 21 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 0.36 +0.04 21 0 9 0 DEC24 31.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 3 0 DEC24 33.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 3 0 DEC24 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 10.48 +0.05 38 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.98 +0.05 35 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.48 +0.04 32 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.98 +0.04 28 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.49 +0.05 30 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 7.99 +0.05 28 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.49 +0.04 25 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 6.99 +0.04 22 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.50 +0.05 23 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 6.00 +0.04 21 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 5.04 +0.03 20 0 8 0 MAR25 22.00 C 0.00 0.00 0.00 4.16 +0.01 20 0 5 0 MAR25 23.00 C 0.00 0.00 0.00 3.40 -0.01 20 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 2.77 -0.01 21 0 66 0 MAR25 25.00 C 2.05 2.07 2.05 2.23 -0.01 21 40 113 -20 MAR25 26.00 C 0.00 0.00 0.00 1.77 -0.02 20 0 1 0 MAR25 27.00 C 0.00 0.00 0.00 1.39 -0.02 21 0 0 0 MAR25 28.00 C 0.95 0.95 0.95 1.07 +0.01 20 3 5 +3 MAR25 29.00 C 0.00 0.00 0.00 0.81 -0.03 20 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 5 0 MAR25 31.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 1 0 MAR25 32.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 4 0 MAR25 33.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 3 0 MAR25 34.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0 TOTAL CALL 585 20,234 +80 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 530 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 294 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 529 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 855 0 MAY24 23.00 P 0.01 0.01 0.01 0.01 0.00 35 8 925 0 MAY24 24.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,208 0 MAY24 25.00 P 0.09 0.09 0.08 0.08 -0.04 22 40 992 -20 MAY24 26.00 P 0.35 0.38 0.35 0.44 -0.06 23 5 142 +1 MAY24 27.00 P 0.00 0.00 0.00 1.18 -0.07 25 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 2.16 -0.03 36 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 198 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 280 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 154 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 471 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 553 0 JUN24 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 363 0 JUN24 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 435 0 JUN24 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 761 0 JUN24 24.00 P 0.13 0.13 0.11 0.11 -0.01 21 79 268 +5 JUN24 25.00 P 0.32 0.32 0.31 0.30 -0.04 20 18 313 +8 JUN24 26.00 P 0.00 0.00 0.00 0.72 -0.04 21 0 98 0 JUN24 27.00 P 1.35 1.35 1.34 1.37 -0.05 22 40 40 -3 JUN24 28.00 P 0.00 0.00 0.00 2.22 -0.05 24 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 3.16 +0.01 27 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0 JUL24 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0 JUL24 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 140 0 JUL24 19.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.04 0.04 0.04 0.01 0.00 22 10 221 -10 JUL24 21.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 764 0 JUL24 22.00 P 0.13 0.13 0.13 0.09 -0.01 21 4 1,160 0 JUL24 23.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 623 0 JUL24 24.00 P 0.53 0.53 0.53 0.52 -0.03 21 30 594 +30 JUL24 25.00 P 0.97 0.97 0.88 0.96 -0.03 21 150 401 +90 JUL24 26.00 P 0.00 0.00 0.00 1.58 -0.04 21 0 30 0 JUL24 27.00 P 0.00 0.00 0.00 2.37 -0.02 22 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 3.24 -0.03 22 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 4.14 -0.04 21 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.11 -0.04 21 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.09 -0.04 0 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.09 -0.03 23 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.08 -0.04 0 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.08 -0.03 28 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 10.07 -0.04 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0 AUG24 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0 AUG24 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0 AUG24 21.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 74 0 AUG24 22.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 106 0 AUG24 23.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 88 0 AUG24 24.00 P 0.00 0.00 0.00 0.66 -0.03 21 0 255 0 AUG24 25.00 P 1.04 1.04 1.04 1.10 -0.03 21 53 60 0 AUG24 26.00 P 0.00 0.00 0.00 1.71 -0.02 21 0 30 0 AUG24 27.00 P 0.00 0.00 0.00 2.44 -0.03 21 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 3.30 -0.03 22 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 4.17 -0.04 20 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.12 -0.04 20 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.10 -0.04 20 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.09 -0.04 21 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.08 -0.04 18 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.08 -0.03 26 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 10.07 -0.04 22 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 88 0 SEP24 14.00 P 0.00 0.00 0.00 0.01 0.00 40 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 24 0 122 0 SEP24 18.50 P 0.00 0.00 0.00 0.01 0.00 22 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 22 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.04 0.00 21 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.10 0.00 21 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 0.00 21 0 14 0 SEP24 24.00 P 0.00 0.00 0.00 0.75 -0.01 20 0 67 0 SEP24 25.00 P 0.00 0.00 0.00 1.21 -0.01 20 0 3 0 SEP24 26.00 P 0.00 0.00 0.00 1.79 -0.02 20 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 2.51 -0.02 21 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.31 -0.03 20 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.20 -0.04 20 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.14 -0.04 21 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 6.11 -0.03 21 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.09 -0.04 21 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.08 -0.04 21 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.08 -0.03 25 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.07 -0.04 25 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 23 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 20 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 71 0 DEC24 18.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 23 0 DEC24 19.50 P 0.15 0.15 0.15 0.09 +0.01 21 4 19 +4 DEC24 20.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 129 0 DEC24 21.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 20 0 DEC24 22.00 P 0.00 0.00 0.00 0.41 +0.03 20 0 20 0 DEC24 23.00 P 0.00 0.00 0.00 0.67 +0.03 20 0 20 0 DEC24 24.00 P 0.00 0.00 0.00 1.03 +0.04 21 0 4 0 DEC24 25.00 P 0.00 0.00 0.00 1.49 +0.03 20 0 2 0 DEC24 26.00 P 0.00 0.00 0.00 2.06 +0.03 21 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.72 +0.02 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 0.00 21 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.20 -0.02 20 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.14 -0.03 21 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.10 -0.04 20 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.08 -0.04 20 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.08 -0.03 22 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.07 -0.04 23 0 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 0.01 -0.01 19 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.04 0.00 21 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 30 0 MAR25 20.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 20 0 MAR25 21.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 54 0 MAR25 22.00 P 0.00 0.00 0.00 0.56 -0.04 20 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 26 0 MAR25 24.00 P 0.00 0.00 0.00 1.22 -0.06 20 0 4 0 MAR25 25.00 P 1.94 1.94 1.94 1.74 -0.06 21 40 0 -40 MAR25 26.00 P 0.00 0.00 0.00 2.24 -0.06 20 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.88 -0.06 20 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.60 -0.07 20 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 4.40 -0.06 20 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 5.27 -0.05 21 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.18 -0.05 21 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.13 -0.04 21 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.10 -0.04 21 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.08 -0.04 20 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.07 -0.04 20 0 0 0 TOTAL PUT 481 20,588 +65 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$ 11.66 MAY24 7.75 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 1.16 +0.08 0 0 93 0 MAY24 11.00 C 0.00 0.00 0.00 0.67 +0.06 41 0 106 0 MAY24 11.50 C 0.30 0.30 0.23 0.22 -0.01 31 65 434 -16 MAY24 12.00 C 0.10 0.10 0.05 0.04 -0.02 32 90 273 -70 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 162 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 -5 JUN24 8.25 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 1.16 +0.06 0 0 81 0 JUN24 11.00 C 0.00 0.00 0.00 0.70 +0.04 34 0 180 0 JUN24 11.50 C 0.00 0.00 0.00 0.40 +0.01 33 0 178 0 JUN24 12.00 C 0.26 0.26 0.26 0.24 0.00 34 18 628 0 JUN24 12.50 C 0.00 0.00 0.00 0.13 0.00 34 0 255 0 JUN24 13.00 C 0.00 0.00 0.00 0.07 0.00 34 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 41 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 -31 JUL24 9.75 C 0.00 0.00 0.00 1.91 +0.07 0 0 31 0 JUL24 10.00 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 1.19 +0.05 35 0 40 0 JUL24 11.00 C 0.00 0.00 0.00 0.90 +0.05 36 0 91 0 JUL24 11.50 C 0.00 0.00 0.00 0.63 +0.04 35 0 33 0 JUL24 12.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 2 0 JUL24 12.50 C 0.31 0.31 0.31 0.31 +0.02 35 21 36 +21 JUL24 13.00 C 0.22 0.22 0.22 0.20 +0.01 35 57 121 +47 JUL24 13.50 C 0.16 0.16 0.15 0.13 +0.01 35 57 57 +57 JUL24 14.00 C 0.10 0.10 0.10 0.08 0.00 35 30 30 +30 JUL24 14.50 C 0.07 0.07 0.07 0.05 0.00 35 30 30 +30 JUL24 15.00 C 0.06 0.06 0.06 0.03 0.00 35 6 6 +6 JUL24 15.50 C 0.00 0.00 0.00 0.02 0.00 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 3.41 +0.08 0 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.71 +0.06 38 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 1.36 +0.06 37 0 0 0 AUG24 11.00 C 1.06 1.06 1.06 1.07 +0.06 37 5 2 -3 AUG24 11.50 C 0.81 0.81 0.81 0.81 +0.04 36 10 10 +10 AUG24 12.00 C 0.00 0.00 0.00 0.60 +0.02 35 0 0 0 AUG24 12.50 C 0.50 0.50 0.50 0.45 +0.02 36 13 13 +13 AUG24 13.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.66 +0.07 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.95 +0.05 35 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.76 +0.03 35 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.43 +0.02 35 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.15 +0.01 35 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.92 +0.04 35 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.71 0.00 35 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.55 0.00 35 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.31 -0.01 35 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.05 0.00 35 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 3.91 +0.08 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 3.66 +0.08 0 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 3.41 +0.07 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.96 +0.07 35 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.77 +0.07 36 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.59 +0.08 36 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.41 +0.07 36 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 2.25 +0.08 36 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 2.08 +0.07 36 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.79 +0.07 36 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.52 +0.06 36 0 0 0 DEC24 11.50 C 1.25 1.25 1.25 1.31 +0.09 36 4 0 -4 DEC24 12.00 C 0.00 0.00 0.00 1.08 +0.05 36 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.91 +0.06 36 0 1 0 DEC24 13.00 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.63 +0.05 36 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.52 +0.04 36 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.43 +0.04 36 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.06 0.00 35 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.94 +0.08 36 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.73 +0.07 36 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 3.54 +0.07 36 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 3.34 +0.07 35 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 3.16 +0.07 36 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.98 +0.07 36 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.81 +0.07 36 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.64 +0.06 36 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.48 +0.06 36 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.33 +0.06 36 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.05 +0.06 36 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.79 +0.05 36 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.60 +0.08 37 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.35 +0.04 36 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.18 +0.05 36 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 1.02 +0.04 36 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.88 +0.04 36 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.65 +0.04 36 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 11 0 MAR25 15.50 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.34 +0.02 36 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0 TOTAL CALL 406 3,740 +85 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 143 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0 MAY24 9.50 P 0.01 0.01 0.01 0.01 0.00 53 1 128 -1 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 151 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0 MAY24 10.50 P 0.03 0.03 0.03 0.03 -0.03 33 7 215 -7 MAY24 11.00 P 0.17 0.17 0.11 0.13 -0.07 32 50 150 -47 MAY24 11.50 P 0.35 0.42 0.35 0.39 -0.09 33 27 107 +21 MAY24 12.00 P 0.00 0.00 0.00 0.79 -0.10 35 0 106 0 MAY24 12.50 P 0.00 0.00 0.00 1.27 -0.07 43 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 1.76 -0.09 50 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 2.25 -0.07 51 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 2.75 -0.07 60 0 66 0 MAY24 14.50 P 0.00 0.00 0.00 3.25 -0.07 68 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 3.75 -0.07 76 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.25 -0.07 84 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 4.75 -0.07 91 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.25 -0.07 98 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 5.75 -0.07 105 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.25 -0.07 112 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 6.75 -0.07 119 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.25 -0.07 125 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0 JUN24 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 81 0 JUN24 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 142 0 JUN24 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 98 0 JUN24 10.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 158 0 JUN24 10.50 P 0.17 0.18 0.17 0.19 -0.03 34 7 196 +7 JUN24 11.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 0.62 -0.07 34 0 20 0 JUN24 12.00 P 1.02 1.02 1.02 0.95 -0.08 34 10 190 0 JUN24 12.50 P 1.27 1.27 1.27 1.34 -0.09 34 5 258 +5 JUN24 13.00 P 0.00 0.00 0.00 1.79 -0.09 35 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.26 -0.07 35 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 2.75 -0.07 36 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.25 -0.07 41 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 3.75 -0.07 46 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.25 -0.07 50 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 4.75 -0.07 55 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.25 -0.07 59 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 5.75 -0.07 63 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.25 -0.07 66 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 6.75 -0.07 70 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.25 -0.07 74 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 7.74 -0.08 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.24 -0.08 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 8.74 -0.08 0 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 9.74 -0.08 0 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 10.74 -0.08 0 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 11.74 -0.08 0 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 12.74 -0.08 0 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 13.74 -0.07 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 14.74 -0.07 0 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 15.74 -0.07 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 16.74 -0.07 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 17.74 -0.07 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 18.74 -0.07 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 19.74 -0.07 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 64 0 JUL24 8.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 16 0 JUL24 9.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 50 0 JUL24 9.50 P 0.13 0.13 0.13 0.11 -0.01 36 2 105 -2 JUL24 9.75 P 0.00 0.00 0.00 0.15 -0.02 35 0 46 0 JUL24 10.00 P 0.21 0.21 0.21 0.20 -0.02 35 30 90 +30 JUL24 10.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 5 0 JUL24 11.00 P 0.00 0.00 0.00 0.53 -0.06 34 0 20 0 JUL24 11.50 P 0.00 0.00 0.00 0.78 -0.07 34 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.10 -0.08 35 0 25 0 JUL24 12.50 P 1.48 1.48 1.48 1.48 -0.06 36 10 0 -10 JUL24 13.00 P 0.00 0.00 0.00 1.87 -0.09 35 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.31 -0.07 35 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 2.77 -0.08 35 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.25 -0.08 33 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 3.75 -0.07 37 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.25 -0.07 41 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 4.75 -0.07 44 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 4 0 AUG24 9.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 6 0 AUG24 9.25 P 0.14 0.14 0.14 0.14 -0.01 36 2 2 +2 AUG24 9.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.24 -0.02 36 0 75 0 AUG24 10.00 P 0.00 0.00 0.00 0.30 -0.03 36 0 60 0 AUG24 10.50 P 0.00 0.00 0.00 0.46 -0.04 36 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 0.67 -0.05 36 0 12 0 AUG24 11.50 P 0.91 0.91 0.91 0.91 -0.07 35 10 10 +10 AUG24 12.00 P 0.00 0.00 0.00 1.23 -0.06 35 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.55 -0.09 34 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 1.95 -0.09 35 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.38 -0.07 36 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 2.82 -0.07 36 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.28 -0.08 36 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 3.76 -0.07 36 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 4.25 -0.07 36 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 4.75 -0.07 39 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.29 -0.04 35 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 0.53 -0.06 35 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.75 -0.06 35 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.00 -0.10 35 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.31 -0.07 35 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 1.65 -0.08 35 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.02 -0.08 35 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.42 -0.09 35 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 2.85 -0.09 35 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.30 -0.08 35 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 3.77 -0.08 35 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.25 -0.08 34 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 4.75 -0.07 37 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.25 -0.07 39 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 5.75 -0.07 42 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.25 -0.07 44 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 6.75 -0.07 46 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.25 -0.07 49 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 7.74 -0.08 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.24 -0.08 0 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 8.74 -0.08 0 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 9.74 -0.08 0 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 10.74 -0.08 0 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 11.74 -0.08 0 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.12 0.00 36 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.20 0.00 36 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.30 0.00 36 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.36 0.00 36 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.43 0.00 36 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.51 0.00 36 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.59 0.00 36 0 14 0 DEC24 10.50 P 0.00 0.00 0.00 0.79 0.00 36 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.02 -0.01 36 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.26 -0.04 35 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.57 -0.02 36 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 1.89 -0.03 36 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.24 -0.04 36 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.62 -0.04 36 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.01 -0.05 36 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.43 -0.05 36 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 3.87 -0.05 36 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.32 -0.06 36 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 4.78 -0.07 35 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.26 -0.07 35 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 5.75 -0.07 35 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.25 -0.07 37 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 6.75 -0.07 39 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.25 -0.07 41 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 7.75 -0.07 43 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 0.25 -0.01 36 0 20 0 MAR25 8.50 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.49 -0.01 36 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.65 -0.02 36 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.75 -0.02 36 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 0.95 -0.02 36 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.19 -0.02 36 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.42 -0.05 35 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 1.74 -0.03 36 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.06 -0.03 36 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.40 -0.04 36 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 2.76 -0.04 36 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.14 -0.05 36 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.54 -0.05 36 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 3.96 -0.06 36 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.39 -0.06 36 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 4.84 -0.07 36 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.30 -0.07 36 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 5.77 -0.08 35 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.26 -0.07 36 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 6.75 -0.07 36 0 0 0 TOTAL PUT 161 6,083 +8 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$ 227.00 MAY24 150.00 C 0.00 0.00 0.00 77.17 +4.35 0 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 74.68 +4.35 75 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 72.18 +4.35 67 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 69.68 +4.34 0 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 67.18 +4.34 0 0 127 0 MAY24 162.50 C 0.00 0.00 0.00 64.69 +4.35 62 0 11 0 MAY24 165.00 C 0.00 0.00 0.00 62.19 +4.34 50 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 59.69 +4.34 0 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 57.20 +4.35 56 0 245 0 MAY24 172.50 C 0.00 0.00 0.00 54.70 +4.34 49 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 52.20 +4.34 0 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 49.70 +4.33 0 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 47.21 +4.34 44 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 44.71 +4.34 33 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 42.21 +4.33 0 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 39.72 +4.33 38 0 269 0 MAY24 190.00 C 0.00 0.00 0.00 37.22 +4.32 32 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 34.73 +4.32 35 0 203 0 MAY24 195.00 C 0.00 0.00 0.00 32.23 +4.29 31 0 194 0 MAY24 197.50 C 0.00 0.00 0.00 29.75 +4.26 33 0 514 0 MAY24 200.00 C 0.00 0.00 0.00 27.27 +4.21 33 0 524 0 MAY24 205.00 C 0.00 0.00 0.00 22.39 +3.84 33 0 597 0 MAY24 210.00 C 0.00 0.00 0.00 17.83 +3.71 36 0 833 0 MAY24 215.00 C 12.50 14.46 12.50 13.01 +3.03 30 13 816 +7 MAY24 220.00 C 9.20 11.23 9.20 9.32 +2.49 32 10 680 -6 MAY24 225.00 C 5.30 7.65 5.30 6.10 +1.80 32 142 751 +29 MAY24 230.00 C 3.05 5.40 2.91 3.74 +1.15 33 957 783 -124 MAY24 235.00 C 2.05 3.27 2.05 2.22 +0.81 34 233 827 -18 MAY24 240.00 C 1.34 2.11 1.16 1.15 +0.44 33 298 748 +99 MAY24 245.00 C 0.63 1.18 0.60 0.55 +0.22 33 150 463 -69 MAY24 250.00 C 0.47 0.70 0.40 0.24 +0.10 33 249 798 +137 MAY24 255.00 C 0.37 0.37 0.30 0.10 +0.04 33 92 389 +21 MAY24 260.00 C 0.19 0.19 0.19 0.04 +0.01 34 5 859 -5 MAY24 265.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 413 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 278 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0 MAY24 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 103 0 MAY24 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 174 0 MAY24 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0 MAY24 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 336 0 MAY24 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 330.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 147.20 +4.37 107 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 144.71 +4.38 115 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 142.21 +4.37 0 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 139.72 +4.37 103 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 137.22 +4.37 0 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 134.73 +4.37 0 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 132.24 +4.37 97 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 129.74 +4.36 0 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 127.25 +4.37 86 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 124.76 +4.37 91 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 122.26 +4.36 0 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 119.77 +4.37 82 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 117.27 +4.36 0 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 114.78 +4.36 0 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 112.29 +4.36 77 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 109.79 +4.36 0 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 107.30 +4.36 68 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 104.80 +4.35 0 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 102.31 +4.36 0 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 99.82 +4.36 65 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 97.32 +4.35 0 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 94.83 +4.36 52 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 92.34 +4.36 60 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 89.84 +4.35 0 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 87.35 +4.35 53 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 84.85 +4.35 0 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 82.36 +4.35 0 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 79.87 +4.35 49 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 77.37 +4.35 0 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 74.88 +4.35 41 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 72.39 +4.35 45 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 69.89 +4.34 0 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 67.40 +4.35 40 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 64.90 +4.34 0 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 62.41 +4.34 0 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 59.92 +4.34 36 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 57.42 +4.33 0 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 54.93 +4.33 30 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 52.44 +4.32 32 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 49.95 +4.31 32 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 47.47 +4.30 33 0 229 0 JUN24 182.50 C 0.00 0.00 0.00 45.00 +4.29 34 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 42.53 +4.26 33 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 40.07 +4.22 33 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 37.64 +4.17 33 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 35.22 +4.10 33 0 178 0 JUN24 195.00 C 0.00 0.00 0.00 32.85 +4.04 33 0 248 0 JUN24 197.50 C 0.00 0.00 0.00 30.52 +3.94 33 0 443 0 JUN24 200.00 C 28.00 28.00 28.00 28.22 +3.83 33 3 1,098 0 JUN24 205.00 C 0.00 0.00 0.00 23.82 +3.33 33 0 897 0 JUN24 210.00 C 19.50 20.60 19.50 20.01 +3.35 34 11 1,097 -11 JUN24 215.00 C 16.50 16.50 15.57 16.03 +2.75 33 113 2,458 -101 JUN24 220.00 C 11.81 13.26 11.81 13.21 +2.72 35 20 2,655 -5 JUN24 225.00 C 9.20 11.05 9.20 10.11 +1.91 33 50 531 +18 JUN24 230.00 C 7.32 8.62 7.18 7.75 +1.56 33 109 919 +56 JUN24 235.00 C 5.72 7.32 5.42 6.02 +1.44 34 33 590 +5 JUN24 240.00 C 4.60 5.62 4.38 4.46 +1.14 34 72 599 +37 JUN24 245.00 C 3.30 4.40 3.28 3.24 +0.88 34 178 1,146 -36 JUN24 250.00 C 2.45 3.37 2.40 2.31 +0.65 34 405 2,077 +319 JUN24 255.00 C 2.00 2.40 2.00 1.62 +0.47 34 59 513 +21 JUN24 260.00 C 1.49 1.87 1.49 1.12 +0.33 33 28 691 +26 JUN24 265.00 C 1.26 1.26 1.26 0.77 +0.24 33 10 350 +6 JUN24 270.00 C 0.00 0.00 0.00 0.52 +0.17 33 0 451 0 JUN24 275.00 C 0.80 0.80 0.80 0.34 +0.12 33 15 675 -14 JUN24 280.00 C 0.00 0.00 0.00 0.22 +0.08 33 0 588 0 JUN24 285.00 C 0.45 0.45 0.45 0.14 +0.05 33 1 351 +1 JUN24 290.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 382 0 JUN24 295.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 426 0 JUN24 300.00 C 0.20 0.30 0.20 0.04 +0.02 34 43 426 -13 JUN24 310.00 C 0.12 0.19 0.12 0.02 +0.01 35 34 212 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 54 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 52.50 +4.26 34 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 50.04 +4.23 33 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 47.62 +4.18 34 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 45.20 +4.13 33 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 42.84 +4.07 34 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 40.49 +4.00 34 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 38.21 +3.91 33 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 35.95 +3.80 34 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 33.80 +3.73 34 0 65 0 JUL24 197.50 C 0.00 0.00 0.00 31.67 +3.59 34 0 93 0 JUL24 200.00 C 0.00 0.00 0.00 29.64 +3.51 34 0 140 0 JUL24 205.00 C 0.00 0.00 0.00 25.76 +2.94 33 0 79 0 JUL24 210.00 C 0.00 0.00 0.00 22.34 +2.78 34 0 144 0 JUL24 215.00 C 0.00 0.00 0.00 19.12 +2.57 34 0 205 0 JUL24 220.00 C 16.63 16.63 15.93 16.00 +1.84 33 17 490 +10 JUL24 225.00 C 14.00 14.48 14.00 13.71 +1.93 34 2 205 -1 JUL24 230.00 C 12.00 12.00 11.30 11.59 +1.78 34 54 226 +16 JUL24 235.00 C 10.32 10.32 10.32 9.75 +1.71 34 1 525 +1 JUL24 240.00 C 7.76 8.83 7.76 8.03 +1.53 34 545 832 +26 JUL24 245.00 C 6.46 7.18 6.40 6.52 +1.23 34 19 91 +13 JUL24 250.00 C 6.20 6.20 6.00 5.31 +1.07 34 20 155 -4 JUL24 255.00 C 4.72 4.72 4.72 4.27 +0.94 34 5 174 -5 JUL24 260.00 C 3.97 3.97 3.91 3.37 +0.71 34 45 191 +45 JUL24 265.00 C 0.00 0.00 0.00 2.70 +0.62 34 0 124 0 JUL24 270.00 C 2.50 2.82 2.50 2.11 +0.51 34 32 53 -11 JUL24 275.00 C 0.00 0.00 0.00 1.64 +0.39 34 0 0 0 JUL24 280.00 C 0.00 0.00 0.00 1.28 +0.34 34 0 5 0 JUL24 285.00 C 0.00 0.00 0.00 0.97 +0.24 34 0 0 0 JUL24 290.00 C 0.00 0.00 0.00 0.75 +0.20 34 0 0 0 JUL24 295.00 C 0.00 0.00 0.00 0.57 +0.16 34 0 0 0 JUL24 300.00 C 0.00 0.00 0.00 0.43 +0.12 34 0 0 0 JUL24 310.00 C 0.00 0.00 0.00 0.24 +0.07 34 0 0 0 JUL24 320.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 0 0 JUL24 330.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0 AUG24 140.00 C 0.00 0.00 0.00 87.35 +4.35 44 0 0 0 AUG24 142.50 C 0.00 0.00 0.00 84.85 +4.34 39 0 0 0 AUG24 145.00 C 0.00 0.00 0.00 82.36 +4.34 40 0 0 0 AUG24 147.50 C 0.00 0.00 0.00 79.87 +4.34 40 0 0 0 AUG24 150.00 C 0.00 0.00 0.00 77.37 +4.34 37 0 0 0 AUG24 152.50 C 0.00 0.00 0.00 74.88 +4.33 36 0 0 0 AUG24 155.00 C 0.00 0.00 0.00 72.39 +4.33 36 0 0 0 AUG24 157.50 C 0.00 0.00 0.00 69.90 +4.31 35 0 0 0 AUG24 160.00 C 0.00 0.00 0.00 67.41 +4.29 34 0 0 0 AUG24 162.50 C 0.00 0.00 0.00 64.94 +4.28 34 0 0 0 AUG24 165.00 C 0.00 0.00 0.00 62.47 +4.25 34 0 0 0 AUG24 167.50 C 0.00 0.00 0.00 60.02 +4.21 34 0 0 0 AUG24 170.00 C 0.00 0.00 0.00 57.58 +4.17 34 0 0 0 AUG24 172.50 C 0.00 0.00 0.00 55.18 +4.12 34 0 0 0 AUG24 175.00 C 0.00 0.00 0.00 52.80 +4.07 34 0 0 0 AUG24 177.50 C 0.00 0.00 0.00 50.47 +4.00 34 0 0 0 AUG24 180.00 C 0.00 0.00 0.00 48.16 +3.92 34 0 0 0 AUG24 182.50 C 0.00 0.00 0.00 45.92 +3.88 34 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 43.71 +3.75 34 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 41.56 +3.68 34 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 39.50 +3.62 34 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 37.44 +3.47 34 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 35.50 +3.42 34 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 33.61 +3.33 34 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 31.73 +3.17 34 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 28.29 +2.63 34 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 25.31 +2.75 35 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 22.29 +2.43 35 0 0 0 AUG24 220.00 C 20.75 20.75 20.75 19.52 +2.20 35 1 16 +1 AUG24 225.00 C 0.00 0.00 0.00 17.12 +1.99 35 0 246 0 AUG24 230.00 C 0.00 0.00 0.00 14.92 +1.83 35 0 22 0 AUG24 235.00 C 12.63 12.63 12.63 13.02 +1.82 35 6 85 +6 AUG24 240.00 C 11.32 11.44 11.32 11.15 +1.55 35 22 57 +19 AUG24 245.00 C 9.80 9.85 9.80 9.58 +1.49 35 6 20 +6 AUG24 250.00 C 7.99 9.47 7.99 8.09 +1.19 35 27 133 +19 AUG24 255.00 C 7.35 7.44 7.35 6.90 +1.14 35 12 39 +12 AUG24 260.00 C 6.38 6.38 6.38 5.78 +0.92 35 2 26 +2 AUG24 265.00 C 5.80 5.80 5.51 4.88 +0.85 35 8 30 +3 AUG24 270.00 C 5.02 5.02 4.76 4.05 +0.68 35 18 258 +11 AUG24 275.00 C 4.31 4.31 4.12 3.39 +0.62 35 27 27 +27 AUG24 280.00 C 0.00 0.00 0.00 2.79 +0.49 35 0 0 0 AUG24 285.00 C 0.00 0.00 0.00 2.32 +0.45 34 0 0 0 AUG24 290.00 C 2.81 2.81 2.81 1.89 +0.35 35 9 9 +9 AUG24 295.00 C 2.44 2.44 2.44 1.57 +0.33 34 10 10 +10 AUG24 300.00 C 0.00 0.00 0.00 1.25 +0.23 34 0 0 0 AUG24 310.00 C 0.00 0.00 0.00 0.83 +0.16 34 0 0 0 AUG24 320.00 C 0.00 0.00 0.00 0.55 +0.13 34 0 0 0 AUG24 330.00 C 0.00 0.00 0.00 0.34 +0.08 34 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 147.20 +4.37 83 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 144.71 +4.38 82 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 142.21 +4.37 77 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 139.72 +4.37 77 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 137.22 +4.37 72 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 134.73 +4.37 71 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 132.24 +4.37 71 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 129.74 +4.36 66 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 127.25 +4.37 66 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 124.76 +4.37 65 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 122.26 +4.36 61 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 119.77 +4.37 61 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 117.27 +4.36 57 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 114.78 +4.36 57 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 112.29 +4.36 56 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 109.79 +4.36 53 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 107.30 +4.36 52 0 1 0 SEP24 122.50 C 0.00 0.00 0.00 104.80 +4.35 49 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 102.31 +4.36 48 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 99.82 +4.36 48 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 97.32 +4.35 45 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 94.83 +4.36 44 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 92.34 +4.36 43 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 89.84 +4.35 41 0 1 0 SEP24 140.00 C 0.00 0.00 0.00 87.35 +4.35 40 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 84.85 +4.34 38 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 82.36 +4.34 37 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 79.87 +4.34 36 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 77.37 +4.33 34 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 74.88 +4.32 33 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 72.40 +4.30 33 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 69.94 +4.29 34 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 67.48 +4.26 33 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 65.04 +4.21 33 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 62.65 +4.21 34 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 60.25 +4.11 33 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 57.93 +4.10 34 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 55.62 +4.04 33 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 53.35 +3.95 33 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 51.16 +3.92 34 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 48.99 +3.85 33 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 46.85 +3.74 33 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 44.82 +3.71 33 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 42.81 +3.65 33 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 40.81 +3.50 33 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 38.95 +3.49 33 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 37.09 +3.43 33 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 35.25 +3.27 33 0 112 0 SEP24 200.00 C 0.00 0.00 0.00 33.53 +3.23 33 0 1,106 0 SEP24 205.00 C 0.00 0.00 0.00 30.17 +2.24 33 0 310 0 SEP24 210.00 C 0.00 0.00 0.00 27.56 +2.68 34 0 382 0 SEP24 215.00 C 24.72 24.72 24.72 24.67 +2.60 35 2 485 0 SEP24 220.00 C 0.00 0.00 0.00 21.96 +2.43 34 0 654 0 SEP24 225.00 C 0.00 0.00 0.00 19.58 +2.39 35 0 502 0 SEP24 230.00 C 0.00 0.00 0.00 17.04 +1.98 34 0 450 0 SEP24 235.00 C 14.85 16.37 14.85 14.96 +1.79 34 20 514 +10 SEP24 240.00 C 14.90 14.90 13.63 13.30 +1.82 34 12 748 -1 SEP24 245.00 C 12.43 12.43 12.13 11.59 +1.63 34 9 205 +3 SEP24 250.00 C 10.75 10.75 10.60 10.08 +1.48 34 6 311 -1 SEP24 255.00 C 9.46 9.50 9.46 8.72 +1.31 34 4 75 0 SEP24 260.00 C 8.79 8.79 8.41 7.53 +1.19 34 6 1,163 +5 SEP24 265.00 C 7.38 7.45 7.38 6.46 +1.02 34 6 84 0 SEP24 270.00 C 6.57 6.57 6.57 5.56 +0.95 34 6 466 0 SEP24 275.00 C 5.76 5.83 5.76 4.72 +0.77 34 8 289 +4 SEP24 280.00 C 0.00 0.00 0.00 4.06 +0.77 34 0 346 0 SEP24 285.00 C 0.00 0.00 0.00 3.40 +0.57 34 0 221 0 SEP24 290.00 C 0.00 0.00 0.00 2.92 +0.56 34 0 518 0 SEP24 295.00 C 0.00 0.00 0.00 2.45 +0.46 34 0 197 0 SEP24 300.00 C 0.00 0.00 0.00 2.07 +0.40 34 0 720 0 SEP24 310.00 C 0.00 0.00 0.00 1.44 +0.30 34 0 141 0 SEP24 320.00 C 0.00 0.00 0.00 1.02 +0.24 34 0 62 0 SEP24 330.00 C 0.00 0.00 0.00 0.69 +0.16 33 0 80 0 SEP24 340.00 C 0.00 0.00 0.00 0.47 +0.11 33 0 254 0 SEP24 350.00 C 0.00 0.00 0.00 0.32 +0.07 34 0 66 0 SEP24 360.00 C 0.00 0.00 0.00 0.22 +0.06 33 0 17 0 SEP24 370.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0 SEP24 400.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 44 0 DEC24 80.00 C 0.00 0.00 0.00 147.20 +4.37 66 0 15 0 DEC24 82.50 C 0.00 0.00 0.00 144.71 +4.37 65 0 3 0 DEC24 85.00 C 0.00 0.00 0.00 142.21 +4.37 61 0 13 0 DEC24 87.50 C 0.00 0.00 0.00 139.72 +4.37 60 0 3 0 DEC24 90.00 C 0.00 0.00 0.00 137.22 +4.36 57 0 9 0 DEC24 92.50 C 0.00 0.00 0.00 134.73 +4.36 56 0 2 0 DEC24 95.00 C 0.00 0.00 0.00 132.24 +4.37 55 0 16 0 DEC24 97.50 C 0.00 0.00 0.00 129.74 +4.36 52 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 127.25 +4.36 51 0 17 0 DEC24 102.50 C 0.00 0.00 0.00 124.76 +4.37 49 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 122.26 +4.36 47 0 17 0 DEC24 107.50 C 0.00 0.00 0.00 119.77 +4.36 46 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 117.27 +4.35 43 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 114.78 +4.36 42 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 112.29 +4.36 41 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 109.79 +4.35 39 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 107.30 +4.35 38 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 104.80 +4.34 36 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 102.31 +4.33 34 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 99.82 +4.31 33 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 97.36 +4.30 33 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 94.91 +4.28 33 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 92.51 +4.28 33 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 90.13 +4.27 33 0 10 0 DEC24 140.00 C 0.00 0.00 0.00 87.77 +4.24 33 0 5 0 DEC24 142.50 C 0.00 0.00 0.00 85.45 +4.24 33 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 83.13 +4.21 33 0 3 0 DEC24 147.50 C 0.00 0.00 0.00 80.83 +4.18 33 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 78.57 +4.18 33 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 76.31 +4.15 33 0 1 0 DEC24 155.00 C 0.00 0.00 0.00 74.06 +4.09 33 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 71.88 +4.09 33 0 10 0 DEC24 160.00 C 0.00 0.00 0.00 69.69 +4.08 33 0 18 0 DEC24 162.50 C 0.00 0.00 0.00 67.50 +3.98 33 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 65.40 +3.97 33 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 63.31 +3.96 33 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 61.23 +3.89 33 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 59.18 +3.81 33 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 57.21 +3.80 33 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 55.25 +3.81 33 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 53.28 +3.66 33 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 51.40 +3.60 33 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 49.58 +3.60 33 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 47.76 +3.58 33 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 45.94 +3.42 33 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 44.23 +3.36 33 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 42.58 +3.37 33 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 40.92 +3.35 33 0 87 0 DEC24 200.00 C 0.00 0.00 0.00 39.27 +3.17 33 0 880 0 DEC24 205.00 C 0.00 0.00 0.00 37.32 +3.18 35 0 568 0 DEC24 210.00 C 34.87 34.87 34.87 34.29 +3.03 35 1 209 0 DEC24 215.00 C 0.00 0.00 0.00 31.48 +2.86 35 0 1,613 0 DEC24 220.00 C 0.00 0.00 0.00 28.84 +2.80 34 0 514 0 DEC24 225.00 C 25.70 27.00 25.70 26.31 +2.54 34 17 520 +15 DEC24 230.00 C 0.00 0.00 0.00 24.07 +2.52 34 0 387 0 DEC24 235.00 C 0.00 0.00 0.00 21.60 +2.15 34 0 530 0 DEC24 240.00 C 0.00 0.00 0.00 19.40 +1.98 33 0 435 0 DEC24 245.00 C 0.00 0.00 0.00 17.34 +1.84 33 0 281 0 DEC24 250.00 C 17.00 17.00 17.00 15.36 +0.86 33 7 157 -7 DEC24 255.00 C 15.82 15.82 15.82 14.82 +1.81 34 17 283 +14 DEC24 260.00 C 0.00 0.00 0.00 13.33 +1.60 34 0 233 0 DEC24 265.00 C 0.00 0.00 0.00 12.03 +1.47 34 0 315 0 DEC24 270.00 C 0.00 0.00 0.00 10.87 +1.47 34 0 38 0 DEC24 275.00 C 0.00 0.00 0.00 9.71 +1.48 34 0 17 0 DEC24 280.00 C 0.00 0.00 0.00 8.50 +1.13 33 0 219 0 DEC24 285.00 C 0.00 0.00 0.00 7.65 +1.13 33 0 294 0 DEC24 290.00 C 0.00 0.00 0.00 7.00 +0.95 34 0 257 0 DEC24 295.00 C 0.00 0.00 0.00 6.29 +0.89 34 0 20 0 DEC24 300.00 C 0.00 0.00 0.00 5.65 +0.89 34 0 495 0 DEC24 310.00 C 0.00 0.00 0.00 4.47 +0.67 34 0 115 0 DEC24 320.00 C 0.00 0.00 0.00 3.55 +0.58 33 0 233 0 DEC24 330.00 C 0.00 0.00 0.00 2.82 +0.48 34 0 209 0 DEC24 340.00 C 0.00 0.00 0.00 2.13 +0.35 33 0 110 0 DEC24 350.00 C 0.00 0.00 0.00 1.70 +0.32 33 0 290 0 DEC24 360.00 C 0.00 0.00 0.00 1.30 +0.22 33 0 145 0 DEC24 370.00 C 0.00 0.00 0.00 1.04 +0.21 33 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 0.79 +0.14 33 0 145 0 DEC24 390.00 C 0.00 0.00 0.00 0.63 +0.14 33 0 0 0 DEC24 400.00 C 0.00 0.00 0.00 0.48 +0.09 33 0 173 0 MAR25 165.00 C 0.00 0.00 0.00 68.67 +4.06 33 0 48 0 MAR25 167.50 C 0.00 0.00 0.00 66.73 +4.06 33 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 64.79 +4.07 33 0 5 0 MAR25 172.50 C 0.00 0.00 0.00 62.85 +4.00 33 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 60.97 +3.92 33 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 59.18 +3.92 33 0 32 0 MAR25 180.00 C 0.00 0.00 0.00 57.38 +3.92 33 0 2 0 MAR25 182.50 C 0.00 0.00 0.00 55.59 +3.91 33 0 30 0 MAR25 185.00 C 0.00 0.00 0.00 53.79 +3.74 33 0 1 0 MAR25 187.50 C 0.00 0.00 0.00 52.15 +3.74 33 0 10 0 MAR25 190.00 C 0.00 0.00 0.00 50.52 +3.74 33 0 18 0 MAR25 192.50 C 0.00 0.00 0.00 48.89 +3.75 33 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 47.26 +3.67 33 0 10 0 MAR25 197.50 C 0.00 0.00 0.00 45.65 +3.51 33 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 44.20 +3.52 33 0 11 0 MAR25 205.00 C 43.00 43.00 43.00 41.29 +2.38 33 2 79 0 MAR25 210.00 C 0.00 0.00 0.00 39.55 +3.34 35 0 36 0 MAR25 215.00 C 0.00 0.00 0.00 36.95 +3.35 35 0 314 0 MAR25 220.00 C 0.00 0.00 0.00 34.32 +3.27 35 0 91 0 MAR25 225.00 C 0.00 0.00 0.00 31.86 +3.07 35 0 91 0 MAR25 230.00 C 0.00 0.00 0.00 29.66 +3.03 35 0 568 0 MAR25 235.00 C 0.00 0.00 0.00 27.46 +3.14 34 0 269 0 MAR25 240.00 C 0.00 0.00 0.00 24.47 +2.45 33 0 811 0 MAR25 245.00 C 0.00 0.00 0.00 22.20 +1.30 33 0 98 0 MAR25 250.00 C 0.00 0.00 0.00 21.76 +2.56 34 0 340 0 MAR25 255.00 C 21.07 21.16 21.07 20.04 +2.30 34 45 326 +45 MAR25 260.00 C 0.00 0.00 0.00 18.58 +2.31 34 0 191 0 MAR25 265.00 C 0.00 0.00 0.00 17.12 +2.25 34 0 7 0 MAR25 270.00 C 0.00 0.00 0.00 15.66 +1.94 34 0 31 0 TOTAL CALL 4,389 69,145 +682 MAY24 150.00 P 0.00 0.00 0.00 0.01 0.00 84 0 283 0 MAY24 152.50 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0 MAY24 155.00 P 0.00 0.00 0.00 0.01 0.00 78 0 191 0 MAY24 157.50 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0 MAY24 160.00 P 0.00 0.00 0.00 0.01 0.00 72 0 314 0 MAY24 162.50 P 0.00 0.00 0.00 0.01 0.00 69 0 146 0 MAY24 165.00 P 0.00 0.00 0.00 0.01 0.00 66 0 114 0 MAY24 167.50 P 0.00 0.00 0.00 0.01 0.00 63 0 218 0 MAY24 170.00 P 0.00 0.00 0.00 0.01 0.00 60 0 163 0 MAY24 172.50 P 0.00 0.00 0.00 0.01 0.00 57 0 263 0 MAY24 175.00 P 0.00 0.00 0.00 0.01 0.00 54 0 278 0 MAY24 177.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0 MAY24 180.00 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0 MAY24 182.50 P 0.00 0.00 0.00 0.01 0.00 46 0 209 0 MAY24 185.00 P 0.00 0.00 0.00 0.01 0.00 44 0 451 0 MAY24 187.50 P 0.00 0.00 0.00 0.01 0.00 41 0 367 0 MAY24 190.00 P 0.11 0.11 0.11 0.01 -0.01 38 1 531 -1 MAY24 192.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 407 0 MAY24 195.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 588 0 MAY24 197.50 P 0.20 0.20 0.20 0.03 -0.06 35 2 305 +2 MAY24 200.00 P 0.27 0.27 0.22 0.05 -0.11 34 28 833 -28 MAY24 205.00 P 0.40 0.40 0.32 0.15 -0.30 33 91 707 -88 MAY24 210.00 P 0.70 0.72 0.51 0.43 -0.63 33 124 998 -82 MAY24 215.00 P 1.25 1.38 0.98 1.06 -1.00 33 491 1,817 -266 MAY24 220.00 P 3.00 3.00 1.77 2.13 -1.62 33 236 733 +61 MAY24 225.00 P 4.80 4.80 3.35 4.10 -2.27 34 288 486 0 MAY24 230.00 P 7.85 7.85 5.80 6.62 -3.04 33 46 206 -2 MAY24 235.00 P 9.63 9.63 9.63 10.10 -3.71 35 1 55 -1 MAY24 240.00 P 14.10 14.12 13.70 14.32 -3.53 37 24 43 +18 MAY24 245.00 P 0.00 0.00 0.00 18.35 -4.18 33 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 23.09 -4.32 33 0 42 0 MAY24 255.00 P 0.00 0.00 0.00 28.01 -4.39 34 0 41 0 MAY24 260.00 P 31.93 33.21 31.73 33.00 -4.40 0 80 849 +17 MAY24 265.00 P 0.00 0.00 0.00 38.00 -4.40 0 0 0 0 MAY24 270.00 P 42.80 42.90 41.90 43.00 -4.40 0 60 48 -12 MAY24 275.00 P 0.00 0.00 0.00 48.00 -4.40 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 53.00 -4.40 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 58.00 -4.40 0 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 63.00 -4.40 0 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 68.00 -4.40 0 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 73.00 -4.40 0 0 0 0 MAY24 310.00 P 0.00 0.00 0.00 83.00 -4.40 0 0 0 0 MAY24 320.00 P 0.00 0.00 0.00 93.00 -4.40 0 0 0 0 MAY24 330.00 P 0.00 0.00 0.00 103.00 -4.40 0 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 97 0 JUN24 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 99 0 JUN24 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0 JUN24 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0 JUN24 145.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0 JUN24 150.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0 JUN24 152.50 P 0.00 0.00 0.00 0.01 0.00 40 0 137 0 JUN24 155.00 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0 JUN24 160.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0 JUN24 162.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 79 0 JUN24 165.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 140 0 JUN24 167.50 P 0.31 0.31 0.31 0.02 -0.03 33 1 96 0 JUN24 170.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 251 0 JUN24 172.50 P 0.40 0.40 0.40 0.06 -0.04 34 1 256 +1 JUN24 175.00 P 0.46 0.46 0.44 0.08 -0.07 33 8 852 +3 JUN24 177.50 P 0.46 0.46 0.46 0.12 -0.09 33 14 186 0 JUN24 180.00 P 0.50 0.50 0.50 0.17 -0.12 33 2 425 0 JUN24 182.50 P 0.00 0.00 0.00 0.24 -0.16 33 0 256 0 JUN24 185.00 P 0.69 0.70 0.63 0.34 -0.21 33 69 437 -21 JUN24 187.50 P 0.00 0.00 0.00 0.46 -0.26 34 0 399 0 JUN24 190.00 P 0.94 0.94 0.86 0.62 -0.34 33 206 1,418 -27 JUN24 192.50 P 1.08 1.08 1.03 0.82 -0.41 34 18 340 -17 JUN24 195.00 P 1.29 1.29 1.16 1.07 -0.52 34 103 741 -37 JUN24 197.50 P 1.49 1.54 1.49 1.38 -0.62 34 37 369 -20 JUN24 200.00 P 2.11 2.11 1.65 1.74 -0.71 34 112 3,037 +16 JUN24 205.00 P 2.99 2.99 2.42 2.63 -0.90 33 66 2,909 0 JUN24 210.00 P 4.40 4.40 3.45 3.80 -1.21 33 313 1,246 +104 JUN24 215.00 P 5.55 5.84 5.09 5.34 -1.59 33 326 2,171 -161 JUN24 220.00 P 7.27 7.32 6.76 7.34 -1.91 33 42 1,180 -7 JUN24 225.00 P 9.77 9.77 9.20 9.81 -2.19 33 17 303 +16 JUN24 230.00 P 11.84 12.83 11.84 12.83 -2.51 33 67 1,564 0 JUN24 235.00 P 15.00 15.00 15.00 16.12 -3.00 33 1 2,197 +1 JUN24 240.00 P 0.00 0.00 0.00 19.78 -3.16 34 0 250 0 JUN24 245.00 P 22.09 22.09 22.09 23.54 -3.53 33 1 746 -1 JUN24 250.00 P 0.00 0.00 0.00 27.69 -3.73 33 0 492 0 JUN24 255.00 P 0.00 0.00 0.00 32.05 -3.90 33 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 36.60 -4.02 33 0 10 0 JUN24 265.00 P 0.00 0.00 0.00 41.28 -4.10 33 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 46.05 -4.17 33 0 0 0 JUN24 275.00 P 51.00 51.00 51.00 51.00 -4.10 35 60 60 +60 JUN24 280.00 P 0.00 0.00 0.00 55.78 -4.24 33 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 60.70 -4.27 33 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 65.65 -4.28 33 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 70.62 -4.28 34 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 75.59 -4.29 33 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 85.55 -4.29 32 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 95.52 -4.29 0 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 105.50 -4.28 38 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 115.47 -4.28 0 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 125.45 -4.27 44 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 135.42 -4.28 40 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 145.39 -4.28 0 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 155.37 -4.27 47 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 165.34 -4.27 0 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 175.32 -4.26 52 0 0 0 JUL24 175.00 P 0.99 0.99 0.95 0.57 -0.22 34 37 359 +37 JUL24 177.50 P 1.06 1.06 1.06 0.72 -0.25 34 3 65 0 JUL24 180.00 P 0.00 0.00 0.00 0.90 -0.32 34 0 137 0 JUL24 182.50 P 0.00 0.00 0.00 1.12 -0.36 34 0 165 0 JUL24 185.00 P 1.50 1.60 1.50 1.37 -0.44 34 4 80 +1 JUL24 187.50 P 0.00 0.00 0.00 1.66 -0.51 34 0 198 0 JUL24 190.00 P 0.00 0.00 0.00 2.02 -0.58 34 0 260 0 JUL24 192.50 P 0.00 0.00 0.00 2.38 -0.69 34 0 152 0 JUL24 195.00 P 2.77 2.77 2.77 2.85 -0.69 34 15 188 0 JUL24 197.50 P 3.39 3.39 3.39 3.30 -0.76 34 15 518 -15 JUL24 200.00 P 3.99 4.05 3.80 3.81 -0.86 33 30 435 -24 JUL24 205.00 P 4.95 4.95 4.95 4.99 -1.13 33 20 258 +20 JUL24 210.00 P 6.40 6.40 6.31 6.54 -1.37 33 17 247 +2 JUL24 215.00 P 8.39 8.39 8.39 8.39 -1.59 33 23 1,477 0 JUL24 220.00 P 10.36 10.37 10.19 10.49 -1.90 33 546 671 +14 JUL24 225.00 P 13.56 13.56 12.54 12.96 -2.19 33 167 435 +73 JUL24 230.00 P 0.00 0.00 0.00 15.83 -2.55 33 0 120 0 JUL24 235.00 P 0.00 0.00 0.00 19.08 -2.68 33 0 6 0 JUL24 240.00 P 0.00 0.00 0.00 22.45 -2.94 33 0 15 0 JUL24 245.00 P 0.00 0.00 0.00 26.05 -3.19 34 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 29.90 -3.37 33 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 33.94 -3.51 34 0 0 0 JUL24 260.00 P 0.00 0.00 0.00 38.12 -3.72 33 0 0 0 JUL24 265.00 P 0.00 0.00 0.00 42.52 -3.82 34 0 0 0 JUL24 270.00 P 0.00 0.00 0.00 47.02 -3.92 34 0 0 0 JUL24 275.00 P 0.00 0.00 0.00 51.62 -4.03 33 0 0 0 JUL24 280.00 P 0.00 0.00 0.00 56.34 -4.08 34 0 0 0 JUL24 285.00 P 0.00 0.00 0.00 61.10 -4.15 33 0 0 0 JUL24 290.00 P 0.00 0.00 0.00 65.94 -4.19 33 0 0 0 JUL24 295.00 P 0.00 0.00 0.00 70.82 -4.21 34 0 0 0 JUL24 300.00 P 0.00 0.00 0.00 75.73 -4.24 34 0 0 0 JUL24 310.00 P 0.00 0.00 0.00 85.61 -4.27 33 0 0 0 JUL24 320.00 P 0.00 0.00 0.00 95.55 -4.27 34 0 0 0 JUL24 330.00 P 0.00 0.00 0.00 105.51 -4.27 34 0 0 0 AUG24 140.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 75 0 AUG24 142.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0 AUG24 145.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 30 0 AUG24 147.50 P 0.00 0.00 0.00 0.10 -0.05 34 0 0 0 AUG24 150.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0 AUG24 152.50 P 0.00 0.00 0.00 0.18 -0.07 34 0 0 0 AUG24 155.00 P 0.00 0.00 0.00 0.23 -0.10 34 0 0 0 AUG24 157.50 P 0.00 0.00 0.00 0.30 -0.11 34 0 0 0 AUG24 160.00 P 0.00 0.00 0.00 0.38 -0.14 34 0 45 0 AUG24 162.50 P 0.00 0.00 0.00 0.48 -0.18 34 0 40 0 AUG24 165.00 P 1.05 1.05 1.05 0.59 -0.23 34 17 17 +17 AUG24 167.50 P 0.00 0.00 0.00 0.72 -0.28 34 0 0 0 AUG24 170.00 P 0.00 0.00 0.00 0.93 -0.27 34 0 0 0 AUG24 172.50 P 0.00 0.00 0.00 1.11 -0.35 35 0 0 0 AUG24 175.00 P 0.00 0.00 0.00 1.34 -0.38 34 0 0 0 AUG24 177.50 P 0.00 0.00 0.00 1.60 -0.45 34 0 0 0 AUG24 180.00 P 0.00 0.00 0.00 1.88 -0.53 34 0 0 0 AUG24 182.50 P 0.00 0.00 0.00 2.24 -0.54 34 0 0 0 AUG24 185.00 P 0.00 0.00 0.00 2.61 -0.60 35 0 109 0 AUG24 187.50 P 0.00 0.00 0.00 3.03 -0.60 35 0 73 0 AUG24 190.00 P 0.00 0.00 0.00 3.51 -0.65 35 0 11 0 AUG24 192.50 P 0.00 0.00 0.00 3.96 -0.70 34 0 53 0 AUG24 195.00 P 4.39 4.39 4.32 4.45 -0.82 34 44 77 +44 AUG24 197.50 P 0.00 0.00 0.00 5.03 -1.02 34 0 129 0 AUG24 200.00 P 5.40 5.61 5.40 5.72 -1.01 34 21 114 +21 AUG24 205.00 P 0.00 0.00 0.00 7.10 -1.27 34 0 225 0 AUG24 210.00 P 0.00 0.00 0.00 8.79 -1.49 34 0 209 0 AUG24 215.00 P 0.00 0.00 0.00 10.75 -1.72 34 0 179 0 AUG24 220.00 P 13.05 13.05 13.05 12.99 -1.94 33 6 118 0 AUG24 225.00 P 0.00 0.00 0.00 15.54 -2.13 34 0 108 0 AUG24 230.00 P 0.00 0.00 0.00 18.33 -2.30 34 0 57 0 AUG24 235.00 P 0.00 0.00 0.00 21.55 -2.41 34 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 24.77 -2.91 34 0 15 0 AUG24 245.00 P 0.00 0.00 0.00 28.29 -2.97 34 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 31.89 -3.24 34 0 0 0 AUG24 255.00 P 0.00 0.00 0.00 35.76 -3.34 34 0 0 0 AUG24 260.00 P 0.00 0.00 0.00 39.74 -3.53 34 0 0 0 AUG24 265.00 P 0.00 0.00 0.00 43.92 -3.62 34 0 0 0 AUG24 270.00 P 0.00 0.00 0.00 48.20 -3.77 34 0 0 0 AUG24 275.00 P 0.00 0.00 0.00 52.63 -3.85 34 0 0 0 AUG24 280.00 P 0.00 0.00 0.00 57.14 -3.96 34 0 0 0 AUG24 285.00 P 0.00 0.00 0.00 61.77 -4.01 34 0 0 0 AUG24 290.00 P 0.00 0.00 0.00 66.45 -4.09 34 0 0 0 AUG24 295.00 P 0.00 0.00 0.00 71.22 -4.11 34 0 0 0 AUG24 300.00 P 0.00 0.00 0.00 76.02 -4.17 34 0 0 0 AUG24 310.00 P 0.00 0.00 0.00 85.77 -4.21 34 0 0 0 AUG24 320.00 P 0.00 0.00 0.00 95.62 -4.24 34 0 0 0 AUG24 330.00 P 0.00 0.00 0.00 105.54 -4.24 34 0 0 0 SEP24 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0 SEP24 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP24 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP24 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0 SEP24 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0 SEP24 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0 SEP24 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0 SEP24 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 179 0 SEP24 142.50 P 0.00 0.00 0.00 0.13 -0.05 34 0 49 0 SEP24 145.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 15 0 SEP24 147.50 P 0.00 0.00 0.00 0.22 -0.07 34 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 0.28 -0.08 34 0 148 0 SEP24 152.50 P 0.00 0.00 0.00 0.35 -0.09 33 0 61 0 SEP24 155.00 P 0.00 0.00 0.00 0.43 -0.13 34 0 41 0 SEP24 157.50 P 0.00 0.00 0.00 0.54 -0.14 34 0 52 0 SEP24 160.00 P 0.00 0.00 0.00 0.65 -0.20 33 0 441 0 SEP24 162.50 P 1.40 1.40 1.40 0.79 -0.24 33 15 56 0 SEP24 165.00 P 0.00 0.00 0.00 0.97 -0.25 34 0 234 0 SEP24 167.50 P 0.00 0.00 0.00 1.14 -0.33 33 0 156 0 SEP24 170.00 P 0.00 0.00 0.00 1.41 -0.32 34 0 317 0 SEP24 172.50 P 0.00 0.00 0.00 1.67 -0.35 34 0 250 0 SEP24 175.00 P 0.00 0.00 0.00 1.93 -0.46 34 0 685 0 SEP24 177.50 P 0.00 0.00 0.00 2.28 -0.47 34 0 178 0 SEP24 180.00 P 2.92 2.92 2.92 2.64 -0.53 34 10 2,395 0 SEP24 182.50 P 0.00 0.00 0.00 3.01 -0.65 34 0 199 0 SEP24 185.00 P 0.00 0.00 0.00 3.49 -0.66 34 0 126 0 SEP24 187.50 P 0.00 0.00 0.00 3.99 -0.72 34 0 516 0 SEP24 190.00 P 4.50 4.50 4.50 4.48 -0.81 34 2 415 +2 SEP24 192.50 P 5.04 5.07 5.04 5.12 -0.77 34 9 245 +4 SEP24 195.00 P 0.00 0.00 0.00 5.68 -0.89 34 0 1,337 0 SEP24 197.50 P 0.00 0.00 0.00 6.31 -1.03 34 0 315 0 SEP24 200.00 P 8.20 8.20 8.20 7.09 -1.04 34 1 1,851 0 SEP24 205.00 P 8.48 8.48 8.48 8.55 -1.31 33 15 461 +15 SEP24 210.00 P 10.88 10.88 10.88 10.33 -1.32 33 7 448 0 SEP24 215.00 P 15.68 15.68 15.68 12.34 -1.71 33 1 321 0 SEP24 220.00 P 14.83 14.83 14.32 14.65 -1.60 33 14 343 +14 SEP24 225.00 P 17.18 17.18 16.90 16.95 -2.02 33 19 184 +15 SEP24 230.00 P 0.00 0.00 0.00 19.83 -2.05 33 0 129 0 SEP24 235.00 P 22.81 22.81 22.81 22.73 -2.91 33 10 128 +10 SEP24 240.00 P 0.00 0.00 0.00 26.43 -2.42 34 0 240 0 SEP24 245.00 P 0.00 0.00 0.00 29.57 -2.83 33 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 33.12 -3.01 33 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 36.85 -3.18 33 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 40.75 -3.32 33 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 44.79 -3.48 33 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 48.99 -3.58 33 0 310 0 SEP24 275.00 P 0.00 0.00 0.00 53.28 -3.73 33 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 57.73 -3.78 34 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 62.22 -3.93 33 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 66.85 -3.97 33 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 71.52 -4.06 33 0 15 0 SEP24 300.00 P 0.00 0.00 0.00 76.27 -4.10 33 0 500 0 SEP24 310.00 P 0.00 0.00 0.00 85.91 -4.19 33 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 95.70 -4.23 33 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 105.58 -4.25 33 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 115.50 -4.27 33 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 125.46 -4.26 34 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 135.42 -4.28 33 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 145.39 -4.28 0 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 155.37 -4.27 36 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 165.34 -4.27 0 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 175.32 -4.26 40 0 0 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0 DEC24 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0 DEC24 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 15 0 DEC24 117.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 3 0 DEC24 120.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 34 0 DEC24 122.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 33 0 DEC24 125.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 35 0 DEC24 127.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 0.30 -0.07 33 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.38 -0.07 33 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 0.47 -0.09 33 0 114 0 DEC24 140.00 P 0.00 0.00 0.00 0.55 -0.11 33 0 95 0 DEC24 142.50 P 0.00 0.00 0.00 0.67 -0.10 33 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 0.78 -0.14 33 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 0.93 -0.17 33 0 17 0 DEC24 150.00 P 0.00 0.00 0.00 1.10 -0.17 33 0 96 0 DEC24 152.50 P 0.00 0.00 0.00 1.28 -0.20 33 0 36 0 DEC24 155.00 P 0.00 0.00 0.00 1.47 -0.26 33 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 1.72 -0.26 33 0 1 0 DEC24 160.00 P 2.79 2.79 2.79 2.04 -0.21 34 1 136 0 DEC24 162.50 P 0.00 0.00 0.00 2.23 -0.37 33 0 77 0 DEC24 165.00 P 0.00 0.00 0.00 2.65 -0.31 33 0 54 0 DEC24 167.50 P 0.00 0.00 0.00 2.93 -0.38 33 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 3.28 -0.47 33 0 678 0 DEC24 172.50 P 0.00 0.00 0.00 3.80 -0.55 34 0 241 0 DEC24 175.00 P 4.85 4.85 4.85 4.29 -0.41 34 1 474 -1 DEC24 177.50 P 5.33 5.33 5.33 4.78 -0.57 34 1 171 0 DEC24 180.00 P 5.80 5.80 5.80 5.28 -0.53 34 1 1,236 -1 DEC24 182.50 P 0.00 0.00 0.00 5.87 -0.76 34 0 196 0 DEC24 185.00 P 0.00 0.00 0.00 6.51 -0.77 34 0 107 0 DEC24 187.50 P 0.00 0.00 0.00 7.16 -0.81 34 0 362 0 DEC24 190.00 P 7.90 8.00 7.90 7.81 -0.97 34 3 959 -2 DEC24 192.50 P 0.00 0.00 0.00 8.58 -1.02 34 0 156 0 DEC24 195.00 P 0.00 0.00 0.00 9.40 -1.03 34 0 738 0 DEC24 197.50 P 10.21 10.21 10.21 10.23 -1.05 34 15 412 -7 DEC24 200.00 P 11.19 11.19 11.19 11.06 -1.21 34 1 505 -1 DEC24 205.00 P 0.00 0.00 0.00 12.99 -1.15 34 0 671 0 DEC24 210.00 P 14.82 14.82 14.82 14.98 -1.36 34 1 504 0 DEC24 215.00 P 16.80 16.80 16.80 17.06 -0.81 34 27 220 +2 DEC24 220.00 P 19.00 19.55 19.00 18.62 -2.16 32 3 303 -2 DEC24 225.00 P 21.73 21.73 21.64 21.06 -2.03 32 32 296 +32 DEC24 230.00 P 0.00 0.00 0.00 24.18 -1.71 33 0 762 0 DEC24 235.00 P 0.00 0.00 0.00 26.90 -1.86 33 0 556 0 DEC24 240.00 P 29.99 30.48 29.99 29.76 -3.01 32 2 59 +2 DEC24 245.00 P 0.00 0.00 0.00 33.63 -2.47 33 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 36.96 -2.70 33 0 5 0 DEC24 255.00 P 0.00 0.00 0.00 40.53 -2.74 33 0 45 0 DEC24 260.00 P 0.00 0.00 0.00 44.14 -2.94 33 0 11 0 DEC24 265.00 P 0.00 0.00 0.00 47.94 -3.08 33 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 51.87 -3.14 33 0 14 0 DEC24 275.00 P 0.00 0.00 0.00 55.85 -3.35 33 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 60.02 -3.43 33 0 7 0 DEC24 285.00 P 0.00 0.00 0.00 64.28 -3.49 33 0 7 0 DEC24 290.00 P 68.00 68.00 68.00 68.58 -3.66 33 1 10 0 DEC24 295.00 P 0.00 0.00 0.00 73.03 -3.74 33 0 0 0 DEC24 300.00 P 77.30 77.30 77.30 77.55 -3.79 33 1 9 0 DEC24 310.00 P 0.00 0.00 0.00 86.78 -3.95 33 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 96.25 -4.05 33 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 105.91 -4.11 33 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 115.67 -4.17 33 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 125.54 -4.18 33 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 135.45 -4.25 33 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 145.40 -4.27 33 0 1 0 DEC24 380.00 P 0.00 0.00 0.00 155.37 -4.27 34 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 165.34 -4.27 35 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 175.32 -4.26 37 0 2 0 MAR25 165.00 P 0.00 0.00 0.00 4.27 -0.43 33 0 419 0 MAR25 167.50 P 0.00 0.00 0.00 4.75 -0.29 33 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 5.24 -0.29 34 0 603 0 MAR25 172.50 P 0.00 0.00 0.00 5.72 -0.37 33 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 6.28 -0.43 33 0 41 0 MAR25 177.50 P 0.00 0.00 0.00 6.91 -0.43 33 0 68 0 MAR25 180.00 P 0.00 0.00 0.00 7.54 -0.43 33 0 79 0 MAR25 182.50 P 0.00 0.00 0.00 8.17 -0.47 33 0 101 0 MAR25 185.00 P 0.00 0.00 0.00 8.82 -0.90 33 0 171 0 MAR25 187.50 P 0.00 0.00 0.00 9.90 -0.64 34 0 76 0 MAR25 190.00 P 0.00 0.00 0.00 10.72 -0.64 34 0 51 0 MAR25 192.50 P 0.00 0.00 0.00 11.53 -0.66 34 0 91 0 MAR25 195.00 P 0.00 0.00 0.00 12.35 -0.78 34 0 15 0 MAR25 197.50 P 0.00 0.00 0.00 13.20 -0.94 34 0 61 0 MAR25 200.00 P 0.00 0.00 0.00 14.10 -0.88 34 0 123 0 MAR25 205.00 P 0.00 0.00 0.00 16.00 -1.16 34 0 110 0 MAR25 210.00 P 0.00 0.00 0.00 18.06 -0.37 34 0 961 0 MAR25 215.00 P 0.00 0.00 0.00 19.62 -1.12 33 0 94 0 MAR25 220.00 P 22.60 23.20 22.60 21.95 -1.20 33 4 654 +1 MAR25 225.00 P 25.02 25.02 25.02 24.41 -1.43 33 16 297 0 MAR25 230.00 P 0.00 0.00 0.00 27.11 -1.49 32 0 117 0 MAR25 235.00 P 0.00 0.00 0.00 29.84 -1.61 32 0 61 0 MAR25 240.00 P 0.00 0.00 0.00 32.74 -2.87 32 0 515 0 MAR25 245.00 P 0.00 0.00 0.00 36.94 -1.90 33 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 40.18 -2.05 33 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 43.54 -2.27 33 0 1 0 MAR25 260.00 P 0.00 0.00 0.00 47.12 -2.31 33 0 14 0 MAR25 265.00 P 0.00 0.00 0.00 50.74 -2.43 33 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 54.42 -2.69 33 0 4 0 TOTAL PUT 4,114 74,069 -199 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$ 34.35 MAY24 17.50 C 0.00 0.00 0.00 16.87 +0.54 0 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 16.37 +0.54 0 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 15.87 +0.54 0 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 15.37 +0.54 0 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 14.87 +0.54 0 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 14.37 +0.54 0 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 13.37 +0.54 0 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 12.38 +0.55 99 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 11.38 +0.54 88 0 10 0 MAY24 24.00 C 0.00 0.00 0.00 10.38 +0.54 76 0 102 0 MAY24 25.00 C 0.00 0.00 0.00 9.38 +0.53 64 0 26 0 MAY24 26.00 C 0.00 0.00 0.00 8.38 +0.52 47 0 42 0 MAY24 27.00 C 0.00 0.00 0.00 7.39 +0.50 61 0 112 0 MAY24 28.00 C 0.00 0.00 0.00 6.41 +0.47 62 0 120 0 MAY24 29.00 C 0.00 0.00 0.00 5.44 +0.40 60 0 87 0 MAY24 30.00 C 5.04 5.04 5.04 4.52 +0.41 61 1 70 0 MAY24 31.00 C 4.00 4.00 4.00 3.71 +0.38 65 1 66 +1 MAY24 32.00 C 4.41 4.41 3.46 2.92 +0.26 64 66 230 -29 MAY24 33.00 C 3.20 3.50 2.52 2.23 +0.18 64 30 579 -5 MAY24 34.00 C 2.78 2.78 1.61 1.58 0.00 61 373 131 -274 MAY24 35.00 C 2.00 2.20 1.40 1.15 -0.06 62 30 70 -1 MAY24 36.00 C 1.60 1.60 0.90 0.78 -0.10 62 130 134 -23 MAY24 37.00 C 0.99 0.99 0.66 0.51 -0.11 61 18 55 -11 MAY24 38.00 C 0.90 0.95 0.50 0.32 -0.11 61 19 94 -14 MAY24 39.00 C 0.61 0.63 0.61 0.20 -0.09 62 9 111 -3 MAY24 40.00 C 0.56 0.58 0.35 0.12 -0.07 62 33 77 -5 MAY24 41.00 C 0.43 0.43 0.33 0.07 -0.05 62 13 74 +13 MAY24 42.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 133 0 MAY24 43.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 1 0 MAY24 44.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 50 0 JUN24 17.00 C 0.00 0.00 0.00 17.39 +0.54 0 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 16.89 +0.54 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 16.39 +0.54 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 15.90 +0.55 82 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 15.40 +0.55 77 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 14.90 +0.54 70 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 14.40 +0.54 59 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 13.40 +0.54 0 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 12.41 +0.54 62 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 11.41 +0.53 54 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 10.42 +0.52 55 0 54 0 JUN24 25.00 C 0.00 0.00 0.00 9.44 +0.51 56 0 52 0 JUN24 26.00 C 9.90 9.90 9.90 8.48 +0.49 56 1 64 -1 JUN24 27.00 C 0.00 0.00 0.00 7.54 +0.46 56 0 41 0 JUN24 28.00 C 0.00 0.00 0.00 6.64 +0.43 56 0 77 0 JUN24 29.00 C 0.00 0.00 0.00 5.79 +0.39 56 0 40 0 JUN24 30.00 C 0.00 0.00 0.00 5.00 +0.42 57 0 50 0 JUN24 31.00 C 0.00 0.00 0.00 4.27 +0.37 56 0 25 0 JUN24 32.00 C 4.55 4.55 4.55 3.59 +0.29 56 3 36 -3 JUN24 33.00 C 0.00 0.00 0.00 3.03 +0.29 57 0 48 0 JUN24 34.00 C 2.65 2.65 2.65 2.49 +0.19 56 2 12 0 JUN24 35.00 C 2.80 2.82 2.22 2.07 +0.15 57 35 93 +31 JUN24 36.00 C 0.00 0.00 0.00 1.72 +0.12 57 0 16 0 JUN24 37.00 C 2.16 2.16 1.52 1.40 +0.10 57 10 36 +9 JUN24 38.00 C 1.38 1.38 1.21 1.12 +0.07 57 9 32 +7 JUN24 39.00 C 0.00 0.00 0.00 0.88 +0.05 57 0 5 0 JUN24 40.00 C 1.08 1.28 1.08 0.70 +0.04 57 21 30 +17 JUN24 41.00 C 1.13 1.13 1.13 0.55 +0.02 57 1 16 +1 JUN24 42.00 C 0.00 0.00 0.00 0.43 +0.02 57 0 55 0 JUN24 43.00 C 0.00 0.00 0.00 0.33 +0.01 57 0 1 0 JUN24 44.00 C 0.00 0.00 0.00 0.25 0.00 57 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.19 0.00 56 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.15 0.00 57 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.07 0.00 58 0 2 0 JUL24 17.50 C 0.00 0.00 0.00 16.89 +0.54 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 16.39 +0.54 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 15.90 +0.55 69 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 15.40 +0.55 65 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 14.90 +0.54 61 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 14.40 +0.54 56 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 13.40 +0.54 0 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 12.41 +0.53 52 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 11.42 +0.52 51 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 10.45 +0.50 52 0 30 0 JUL24 25.00 C 0.00 0.00 0.00 9.51 +0.49 53 0 38 0 JUL24 26.00 C 0.00 0.00 0.00 8.59 +0.46 52 0 10 0 JUL24 27.00 C 0.00 0.00 0.00 7.72 +0.43 53 0 30 0 JUL24 28.00 C 0.00 0.00 0.00 6.89 +0.39 52 0 32 0 JUL24 29.00 C 0.00 0.00 0.00 6.13 +0.36 52 0 10 0 JUL24 30.00 C 0.00 0.00 0.00 5.43 +0.33 53 0 6 0 JUL24 31.00 C 0.00 0.00 0.00 4.82 +0.33 53 0 43 0 JUL24 32.00 C 0.00 0.00 0.00 4.24 +0.33 54 0 40 0 JUL24 33.00 C 0.00 0.00 0.00 3.70 +0.28 53 0 2 0 JUL24 34.00 C 3.85 3.85 3.24 3.23 +0.26 54 3 63 +1 JUL24 35.00 C 0.00 0.00 0.00 2.81 +0.23 54 0 15 0 JUL24 36.00 C 2.57 2.57 2.57 2.42 +0.19 53 9 9 +9 JUL24 37.00 C 0.00 0.00 0.00 2.08 +0.13 54 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 1.78 +0.12 53 0 1 0 JUL24 39.00 C 0.00 0.00 0.00 1.51 +0.09 53 0 25 0 JUL24 40.00 C 0.00 0.00 0.00 1.28 +0.08 53 0 1 0 JUL24 41.00 C 0.00 0.00 0.00 1.08 +0.09 53 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 0.89 +0.04 53 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 0.76 +0.06 53 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 0.62 +0.04 53 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 15.40 +0.54 57 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 14.90 +0.54 54 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 14.40 +0.53 50 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 13.41 +0.53 51 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 12.44 +0.52 53 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 11.48 +0.50 52 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 10.56 +0.48 53 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 9.67 +0.46 52 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 8.83 +0.43 52 0 0 0 AUG24 27.00 C 0.00 0.00 0.00 8.03 +0.40 52 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 7.30 +0.39 53 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 6.60 +0.35 52 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 5.95 +0.27 52 0 1 0 AUG24 31.00 C 0.00 0.00 0.00 5.47 +0.32 54 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 4.91 +0.38 54 0 30 0 AUG24 33.00 C 0.00 0.00 0.00 4.38 +0.29 54 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 3.91 +0.29 54 0 32 0 AUG24 35.00 C 0.00 0.00 0.00 3.48 +0.27 54 0 0 0 AUG24 36.00 C 3.62 3.62 3.62 3.09 +0.22 54 27 42 +27 AUG24 37.00 C 0.00 0.00 0.00 2.74 +0.18 54 0 3 0 AUG24 38.00 C 0.00 0.00 0.00 2.41 +0.14 54 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.13 +0.14 53 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 1.86 +0.11 53 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 1.64 +0.15 53 0 2 0 AUG24 42.00 C 0.00 0.00 0.00 1.38 +0.09 52 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 1.21 +0.07 52 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 1.05 +0.07 52 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 16.89 +0.54 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 16.39 +0.54 0 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 15.90 +0.54 55 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 15.40 +0.54 52 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 14.91 +0.54 54 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 14.42 +0.53 53 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 13.45 +0.52 53 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 12.51 +0.50 53 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 11.60 +0.48 53 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 10.74 +0.47 53 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 9.92 +0.44 53 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 9.14 +0.42 53 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 8.41 +0.40 53 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 7.70 +0.36 53 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 7.06 +0.37 53 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 6.43 +0.32 52 0 1 0 SEP24 31.00 C 0.00 0.00 0.00 5.87 +0.32 53 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 5.32 +0.27 52 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 4.84 +0.28 53 0 24 0 SEP24 34.00 C 0.00 0.00 0.00 4.36 +0.23 52 0 0 0 SEP24 35.00 C 4.63 4.63 4.63 3.95 +0.23 52 3 46 +3 SEP24 36.00 C 0.00 0.00 0.00 3.55 +0.19 53 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 3.21 +0.19 52 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 2.88 +0.18 53 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 2.59 +0.15 53 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.32 +0.15 53 0 2 0 SEP24 41.00 C 0.00 0.00 0.00 2.06 +0.11 52 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.86 +0.11 53 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.65 +0.11 52 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 1.47 +0.08 52 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 1.32 +0.08 53 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 1.16 +0.07 52 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 1.04 +0.06 53 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.93 +0.06 53 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.82 +0.06 53 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 16.96 +0.52 53 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 16.50 +0.52 53 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 16.04 +0.51 52 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 15.60 +0.50 53 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 15.17 +0.50 53 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 14.74 +0.50 53 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 13.90 +0.47 52 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 13.10 +0.47 53 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 12.32 +0.44 52 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 11.57 +0.43 53 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 10.86 +0.41 52 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 10.17 +0.40 52 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 9.53 +0.38 53 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 8.91 +0.39 53 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 8.31 +0.34 52 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 7.77 +0.34 53 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 7.22 +0.30 53 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 6.74 +0.29 52 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 6.27 +0.29 52 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 5.82 +0.25 52 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 5.43 +0.25 52 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 5.04 +0.25 53 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 4.67 +0.21 53 0 3 0 DEC24 38.00 C 0.00 0.00 0.00 4.35 +0.21 53 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 4.03 +0.21 53 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 3.72 +0.17 53 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 3.46 +0.16 52 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 3.21 +0.17 52 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 2.96 +0.15 53 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 2.75 +0.13 53 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 2.55 +0.13 52 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 2.36 +0.13 53 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 17.30 +0.50 53 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 16.88 +0.50 53 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 16.46 +0.50 53 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 16.05 +0.48 53 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 15.65 +0.48 52 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 15.25 +0.48 52 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 14.48 +0.46 53 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 13.74 +0.46 53 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 13.01 +0.43 52 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 12.33 +0.42 52 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 11.66 +0.41 53 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 11.04 +0.39 53 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 10.43 +0.39 52 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 9.85 +0.36 53 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 9.31 +0.35 52 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 8.78 +0.35 52 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 8.28 +0.31 52 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 7.83 +0.31 53 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 7.37 +0.31 52 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 6.94 +0.27 53 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 6.56 +0.27 53 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.18 +0.27 53 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.80 +0.24 53 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.47 +0.22 52 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 5.17 +0.22 53 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 4.86 +0.22 53 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 4.55 +0.18 52 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 4.30 +0.18 52 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 4.06 +0.18 52 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 3.82 +0.18 52 0 0 0 TOTAL CALL 847 3,740 -250 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 204 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 39 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 49 0 MAY24 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 67 0 MAY24 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 77 0 MAY24 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0 MAY24 26.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 79 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 149 0 MAY24 28.00 P 0.00 0.00 0.00 0.03 -0.08 63 5 70 0 MAY24 29.00 P 0.09 0.10 0.09 0.07 -0.12 63 33 113 -25 MAY24 30.00 P 0.16 0.16 0.14 0.14 -0.19 61 32 117 -4 MAY24 31.00 P 0.26 0.27 0.23 0.27 -0.27 61 41 124 -30 MAY24 32.00 P 0.40 0.52 0.40 0.47 -0.36 61 126 116 +16 MAY24 33.00 P 0.67 0.81 0.67 0.79 -0.42 61 48 92 +33 MAY24 34.00 P 1.05 1.26 1.01 1.22 -0.54 62 18 62 -4 MAY24 35.00 P 0.00 0.00 0.00 1.78 -0.58 63 0 27 0 MAY24 36.00 P 2.00 2.00 2.00 2.45 -0.63 64 1 23 +1 MAY24 37.00 P 0.00 0.00 0.00 3.21 -0.55 66 0 2 0 MAY24 38.00 P 0.00 0.00 0.00 3.93 -0.64 61 0 0 0 MAY24 39.00 P 4.00 4.60 4.00 4.81 -0.63 61 4 2 +2 MAY24 40.00 P 0.00 0.00 0.00 5.73 -0.61 60 0 2 0 MAY24 41.00 P 0.00 0.00 0.00 6.69 -0.59 61 0 0 0 MAY24 42.00 P 0.00 0.00 0.00 7.66 -0.58 59 0 0 0 MAY24 43.00 P 0.00 0.00 0.00 8.65 -0.57 0 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 9.65 -0.56 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0 JUN24 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0 JUN24 22.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 55 0 JUN24 23.00 P 0.07 0.07 0.07 0.03 -0.02 56 1 35 -1 JUN24 24.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 59 0 JUN24 25.00 P 0.00 0.00 0.00 0.11 -0.05 57 0 88 0 JUN24 26.00 P 0.00 0.00 0.00 0.18 -0.08 57 0 70 0 JUN24 27.00 P 0.00 0.00 0.00 0.27 -0.10 56 0 44 0 JUN24 28.00 P 0.00 0.00 0.00 0.42 -0.13 56 0 57 0 JUN24 29.00 P 0.53 0.53 0.49 0.61 -0.17 56 4 41 -3 JUN24 30.00 P 0.63 0.75 0.63 0.85 -0.21 55 10 49 +10 JUN24 31.00 P 0.00 0.00 0.00 1.16 -0.24 55 0 24 0 JUN24 32.00 P 1.26 1.43 1.26 1.53 -0.29 55 11 23 +10 JUN24 33.00 P 0.00 0.00 0.00 1.96 -0.37 55 0 4 0 JUN24 34.00 P 2.16 2.16 1.99 2.47 -0.44 55 20 17 +10 JUN24 35.00 P 2.63 2.90 2.63 3.07 -0.50 56 2 14 +2 JUN24 36.00 P 3.04 3.04 3.04 3.76 -0.43 57 5 5 +4 JUN24 37.00 P 0.00 0.00 0.00 4.45 -0.42 57 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 5.16 -0.47 56 0 4 0 JUN24 39.00 P 0.00 0.00 0.00 5.94 -0.49 56 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 6.77 -0.49 56 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 7.62 -0.51 56 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 8.50 -0.52 56 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 9.41 -0.53 56 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 10.34 -0.53 56 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 11.28 -0.53 56 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 12.24 -0.53 57 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 13.20 -0.54 56 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 14.18 -0.53 57 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 15.15 -0.54 56 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0 JUL24 19.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 18 0 JUL24 21.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 76 0 JUL24 22.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 2 0 JUL24 23.00 P 0.00 0.00 0.00 0.12 -0.05 52 0 17 0 JUL24 24.00 P 0.00 0.00 0.00 0.20 -0.05 53 0 52 0 JUL24 25.00 P 0.31 0.31 0.31 0.30 -0.07 53 1 41 +1 JUL24 26.00 P 0.00 0.00 0.00 0.43 -0.08 53 0 3 0 JUL24 27.00 P 0.00 0.00 0.00 0.61 -0.12 53 0 25 0 JUL24 28.00 P 0.00 0.00 0.00 0.78 -0.18 52 0 22 0 JUL24 29.00 P 0.00 0.00 0.00 1.04 -0.19 52 0 37 0 JUL24 30.00 P 1.26 1.33 1.26 1.34 -0.23 52 40 28 +16 JUL24 31.00 P 0.00 0.00 0.00 1.69 -0.27 52 0 17 0 JUL24 32.00 P 0.00 0.00 0.00 2.11 -0.30 52 0 35 0 JUL24 33.00 P 0.00 0.00 0.00 2.58 -0.34 52 0 30 0 JUL24 34.00 P 0.00 0.00 0.00 3.10 -0.38 52 0 42 0 JUL24 35.00 P 0.00 0.00 0.00 3.65 -0.44 51 0 60 0 JUL24 36.00 P 0.00 0.00 0.00 4.27 -0.51 51 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 5.00 -0.40 53 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 5.70 -0.42 53 0 0 0 JUL24 39.00 P 0.00 0.00 0.00 6.43 -0.46 52 0 0 0 JUL24 40.00 P 0.00 0.00 0.00 7.22 -0.45 53 0 0 0 JUL24 41.00 P 0.00 0.00 0.00 8.02 -0.48 53 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 8.86 -0.48 53 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 9.72 -0.50 53 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 10.61 -0.50 53 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 0.18 -0.05 52 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 0.27 -0.06 53 0 8 0 AUG24 24.00 P 0.00 0.00 0.00 0.38 -0.08 52 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 0.53 -0.09 52 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 0.71 -0.14 52 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 0.95 -0.15 53 0 0 0 AUG24 28.00 P 1.13 1.15 1.13 1.23 -0.16 53 30 45 +30 AUG24 29.00 P 0.00 0.00 0.00 1.51 -0.19 53 0 15 0 AUG24 30.00 P 0.00 0.00 0.00 1.83 -0.22 52 0 1 0 AUG24 31.00 P 0.00 0.00 0.00 2.21 -0.19 52 0 10 0 AUG24 32.00 P 0.00 0.00 0.00 2.64 -0.28 52 0 4 0 AUG24 33.00 P 0.00 0.00 0.00 3.09 -0.34 51 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 3.63 -0.35 52 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 4.19 -0.40 51 0 15 0 AUG24 36.00 P 0.00 0.00 0.00 4.78 -0.41 51 0 0 0 AUG24 37.00 P 0.00 0.00 0.00 5.49 -0.40 52 0 0 0 AUG24 38.00 P 0.00 0.00 0.00 6.20 -0.40 53 0 0 0 AUG24 39.00 P 0.00 0.00 0.00 6.92 -0.41 52 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 7.66 -0.44 53 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 8.45 -0.44 53 0 0 0 AUG24 42.00 P 0.00 0.00 0.00 9.24 -0.46 52 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 10.07 -0.47 52 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 10.92 -0.47 52 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.12 -0.02 53 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 0.31 -0.06 52 0 7 0 SEP24 23.00 P 0.00 0.00 0.00 0.43 -0.07 53 0 5 0 SEP24 24.00 P 0.00 0.00 0.00 0.58 -0.08 52 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 0.76 -0.11 52 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.98 -0.13 53 0 9 0 SEP24 27.00 P 0.00 0.00 0.00 1.24 -0.14 52 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 1.52 -0.18 52 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 1.87 -0.18 53 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 2.24 -0.22 53 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 2.66 -0.22 53 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 3.11 -0.26 53 0 2 0 SEP24 33.00 P 0.00 0.00 0.00 3.61 -0.27 53 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 4.13 -0.31 52 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 4.71 -0.32 52 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 5.30 -0.36 52 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 5.96 -0.36 52 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 6.62 -0.38 52 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 7.33 -0.40 52 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 8.06 -0.40 52 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 8.81 -0.43 53 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 9.60 -0.44 52 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 10.40 -0.44 53 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 11.22 -0.47 52 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 12.07 -0.47 52 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 12.93 -0.47 53 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 13.81 -0.49 53 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 14.70 -0.50 52 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 15.60 -0.50 52 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.20 -0.04 52 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 0.25 -0.03 53 0 0 0 DEC24 18.50 P 0.42 0.42 0.42 0.29 -0.03 52 2 1 -2 DEC24 19.00 P 0.00 0.00 0.00 0.34 -0.05 53 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.40 -0.05 53 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 0.46 -0.05 53 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 0.60 -0.07 52 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 0.77 -0.08 52 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 0.98 -0.09 53 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 1.20 -0.11 52 0 8 0 DEC24 25.00 P 0.00 0.00 0.00 1.47 -0.13 52 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 1.76 -0.14 53 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.09 -0.17 52 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 2.45 -0.17 52 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 2.84 -0.20 52 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 3.28 -0.20 53 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 3.71 -0.24 52 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 4.22 -0.25 52 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 4.74 -0.25 53 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 5.27 -0.29 52 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 5.86 -0.30 52 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 6.46 -0.30 53 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 7.08 -0.34 52 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 7.75 -0.34 53 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 8.42 -0.34 52 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 9.11 -0.38 53 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 9.85 -0.38 53 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 10.59 -0.38 53 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 11.33 -0.41 52 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 12.12 -0.42 52 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 12.92 -0.43 52 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 13.73 -0.43 52 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.41 -0.05 52 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 0.48 -0.04 53 0 1 0 MAR25 18.50 P 0.00 0.00 0.00 0.54 -0.05 53 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 0.62 -0.06 53 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.70 -0.06 52 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.79 -0.06 53 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 0.98 -0.08 53 0 6 0 MAR25 22.00 P 0.00 0.00 0.00 1.21 -0.08 53 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.45 -0.11 53 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 1.74 -0.12 52 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.04 -0.14 53 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 2.39 -0.15 53 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.75 -0.16 52 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.14 -0.19 52 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 3.58 -0.19 52 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 4.03 -0.19 53 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 4.50 -0.24 52 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 5.02 -0.24 52 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 5.55 -0.24 53 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 6.09 -0.28 52 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 6.69 -0.28 52 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 7.30 -0.28 53 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 7.90 -0.31 52 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 8.56 -0.33 52 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 9.24 -0.33 53 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 9.92 -0.33 53 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 10.61 -0.36 53 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 11.35 -0.37 53 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 12.09 -0.38 52 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 12.85 -0.37 53 0 0 0 TOTAL PUT 434 3,067 +66 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$ 4.85 MAY24 2.60 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.45 -0.02 0 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 1.25 -0.02 0 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 1.15 -0.02 0 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 1.05 -0.02 0 0 292 0 MAY24 3.90 C 0.00 0.00 0.00 0.95 -0.02 0 0 110 0 MAY24 4.00 C 0.00 0.00 0.00 0.85 -0.02 0 0 219 0 MAY24 4.10 C 0.00 0.00 0.00 0.75 -0.02 0 0 110 0 MAY24 4.20 C 0.00 0.00 0.00 0.65 -0.02 0 0 434 0 MAY24 4.30 C 0.00 0.00 0.00 0.56 -0.01 41 0 67 0 MAY24 4.40 C 0.00 0.00 0.00 0.46 -0.01 35 0 113 0 MAY24 4.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 268 0 MAY24 4.60 C 0.00 0.00 0.00 0.27 -0.01 28 0 89 0 MAY24 4.70 C 0.00 0.00 0.00 0.19 -0.02 29 0 237 0 MAY24 4.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 238 0 MAY24 4.90 C 0.07 0.07 0.07 0.07 -0.03 28 44 484 0 MAY24 5.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 175 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 - 112 0 0 - JUN24 2.30 C 0.00 0.00 0.00 2.56 -0.01 116 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.46 -0.01 108 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.36 -0.01 100 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.26 -0.01 92 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 2.16 -0.01 83 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.06 -0.01 74 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.96 -0.01 62 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.16 -0.01 0 0 143 0 JUN24 3.80 C 0.00 0.00 0.00 1.06 -0.01 0 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.96 -0.01 0 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 484 0 JUN24 4.10 C 0.00 0.00 0.00 0.76 -0.02 0 0 24 0 JUN24 4.20 C 0.00 0.00 0.00 0.67 -0.01 31 0 50 0 JUN24 4.30 C 0.00 0.00 0.00 0.57 -0.02 26 0 40 0 JUN24 4.40 C 0.00 0.00 0.00 0.48 -0.02 28 0 104 0 JUN24 4.50 C 0.37 0.37 0.37 0.38 -0.03 23 40 2,101 -19 JUN24 4.60 C 0.00 0.00 0.00 0.30 -0.04 24 0 351 0 JUN24 4.70 C 0.00 0.00 0.00 0.23 -0.04 25 0 2 0 JUN24 4.80 C 0.17 0.17 0.16 0.18 -0.03 28 100 520 +100 JUN24 4.90 C 0.00 0.00 0.00 0.13 -0.02 28 0 1,058 0 JUN24 5.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 409 0 JUN24 5.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,000 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0 JUL24 2.80 C 0.00 0.00 0.00 2.06 -0.01 68 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.96 -0.01 57 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.77 -0.01 33 0 230 0 JUL24 4.20 C 0.00 0.00 0.00 0.67 -0.01 29 0 127 0 JUL24 4.30 C 0.00 0.00 0.00 0.57 -0.02 25 0 506 0 JUL24 4.40 C 0.00 0.00 0.00 0.48 -0.02 26 0 40 0 JUL24 4.50 C 0.00 0.00 0.00 0.38 -0.04 22 0 21 0 JUL24 4.60 C 0.31 0.31 0.31 0.31 -0.03 25 20 104 -20 JUL24 4.70 C 0.26 0.26 0.26 0.25 -0.02 27 20 120 +20 JUL24 4.80 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0 JUL24 4.90 C 0.14 0.14 0.14 0.14 -0.01 27 300 565 +300 JUL24 5.00 C 0.11 0.11 0.11 0.10 -0.01 26 50 490 +50 JUL24 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0 JUL24 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.01 - 48 0 0 - AUG24 3.30 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.67 -0.01 27 0 140 0 AUG24 4.30 C 0.00 0.00 0.00 0.57 -0.02 24 0 140 0 AUG24 4.40 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.32 -0.03 25 0 10 0 AUG24 4.70 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.20 -0.03 26 0 160 0 AUG24 4.90 C 0.00 0.00 0.00 0.16 -0.02 26 0 310 0 AUG24 5.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 400 0 AUG24 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.01 - 40 0 0 - SEP24 2.30 C 0.00 0.00 0.00 2.56 -0.01 90 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.46 -0.01 84 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.36 -0.01 78 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.26 -0.01 73 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.16 -0.01 67 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.06 -0.01 60 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.96 -0.01 50 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.16 -0.01 0 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.96 -0.01 0 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.67 -0.01 26 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.58 -0.01 27 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.49 -0.02 26 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.41 -0.02 26 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.34 -0.02 26 0 462 0 SEP24 4.70 C 0.00 0.00 0.00 0.28 -0.02 26 0 91 0 SEP24 4.80 C 0.00 0.00 0.00 0.23 -0.02 26 0 14 0 SEP24 4.90 C 0.19 0.19 0.19 0.18 -0.02 25 200 315 +200 SEP24 5.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 3,685 0 SEP24 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 130 0 SEP24 5.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 - 35 0 0 - DEC24 2.30 C 0.00 0.00 0.00 2.56 -0.01 76 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.46 -0.01 72 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.36 -0.01 67 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.26 -0.01 63 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.16 -0.01 58 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.06 -0.01 53 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.96 -0.01 48 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.46 -0.01 0 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 1.16 -0.01 0 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.96 -0.02 0 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.87 -0.01 27 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.77 -0.02 24 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.69 -0.01 27 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.60 -0.02 25 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.53 -0.02 26 0 35 0 DEC24 4.50 C 0.00 0.00 0.00 0.46 -0.03 25 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.41 -0.02 26 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.36 -0.02 26 0 28 0 DEC24 4.80 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0 DEC24 4.90 C 0.28 0.28 0.28 0.27 -0.03 26 6 606 +6 DEC24 5.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 302 0 DEC24 5.25 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 - 26 0 0 - MAR25 2.80 C 0.00 0.00 0.00 2.06 -0.01 48 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.96 -0.01 44 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.86 -0.01 41 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.07 -0.01 29 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.97 -0.02 26 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.80 -0.02 26 0 5 0 MAR25 4.20 C 0.00 0.00 0.00 0.72 -0.02 26 0 3 0 MAR25 4.30 C 0.00 0.00 0.00 0.65 -0.03 26 0 13 0 MAR25 4.40 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.53 -0.03 26 0 23 0 MAR25 4.60 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.44 -0.03 26 0 4 0 MAR25 4.80 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.36 -0.03 26 0 10 0 MAR25 5.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 3 0 MAR25 5.25 C 0.00 0.00 0.00 0.24 -0.03 26 0 100 0 MAR25 5.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 22 0 MAR25 5.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.03 - 26 0 0 - TOTAL CALL 780 19,763 +637 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 191 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 180 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 170 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 540 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 239 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 160 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 187 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 413 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0 MAY24 4.60 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0 MAY24 4.70 P 0.04 0.05 0.04 0.04 -0.01 31 101 154 +50 MAY24 4.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.13 0.00 32 0 1 0 MAY24 5.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 2.15 - 0 0 0 - JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 156 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 643 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 350 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 535 0 JUN24 3.90 P 0.02 0.02 0.02 0.01 0.00 30 5 190 -5 JUN24 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 773 0 JUN24 4.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 22 0 JUN24 4.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 210 0 JUN24 4.40 P 0.00 0.00 0.00 0.09 -0.01 26 0 30 0 JUN24 4.50 P 0.16 0.16 0.16 0.13 -0.02 26 100 110 +100 JUN24 4.60 P 0.19 0.19 0.19 0.19 -0.01 27 5 111 +5 JUN24 4.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.32 -0.01 27 0 10 0 JUN24 4.90 P 0.00 0.00 0.00 0.40 -0.01 28 0 10 0 JUN24 5.00 P 0.50 0.50 0.50 0.49 +0.01 29 600 620 +600 JUN24 5.25 P 0.00 0.00 0.00 0.73 +0.03 36 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 0.95 +0.01 19 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.20 +0.01 29 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.45 +0.01 36 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.70 +0.01 43 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.95 +0.02 49 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.20 +0.02 55 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 25 0 80 0 JUL24 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 160 0 JUL24 4.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 200 0 JUL24 4.10 P 0.00 0.00 0.00 0.05 0.00 26 0 180 0 JUL24 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 120 0 JUL24 4.30 P 0.00 0.00 0.00 0.11 0.00 27 0 120 0 JUL24 4.40 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.96 +0.01 27 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 1.20 +0.01 24 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.45 +0.01 30 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.70 +0.01 34 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.95 +0.02 39 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 2.20 +0.02 44 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 2.44 - 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 0.01 -0.01 24 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0 AUG24 3.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.05 -0.01 26 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 0.10 0.10 0.10 0.10 -0.01 26 30 212 +30 AUG24 4.30 P 0.00 0.00 0.00 0.13 0.00 26 0 500 0 AUG24 4.40 P 0.00 0.00 0.00 0.17 0.00 26 0 900 0 AUG24 4.50 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.27 0.00 26 0 10 0 AUG24 4.70 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.39 +0.01 26 0 196 0 AUG24 4.90 P 0.00 0.00 0.00 0.46 +0.01 26 0 160 0 AUG24 5.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.76 +0.02 30 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 1.20 0.00 22 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.70 +0.01 31 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.95 +0.02 35 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 2.20 +0.02 39 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 2.44 - 0 0 0 - SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 49 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 41 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 0.01 -0.01 23 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 90 0 SEP24 4.10 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.35 -0.01 26 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.97 0.00 25 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.21 +0.01 27 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.45 +0.01 25 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.70 +0.01 29 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.95 +0.02 33 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.20 +0.02 36 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.44 - 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 36 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 0.01 -0.01 24 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.79 -0.01 26 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.00 0.00 26 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.22 0.00 25 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.46 +0.01 26 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.70 +0.01 25 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.95 +0.01 28 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.20 +0.02 31 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.44 - 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 0.01 -0.01 24 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0 MAR25 3.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 90 0 MAR25 3.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 100 0 MAR25 3.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 5 0 MAR25 3.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.23 -0.01 26 0 100 0 MAR25 4.30 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.31 -0.02 26 0 100 0 MAR25 4.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 152 0 MAR25 4.60 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.58 -0.02 26 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.02 -0.01 25 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.47 0.00 26 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.71 +0.01 27 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.95 +0.01 26 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.20 +0.02 29 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.44 - 0 0 0 - TOTAL PUT 841 13,951 +780 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$ 9.02 MAY24 5.25 C 0.00 0.00 0.00 3.78 +0.33 135 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 3.53 +0.33 123 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 3.28 +0.33 112 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 3.03 +0.33 101 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 2.78 +0.33 91 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 2.53 +0.33 81 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 2.28 +0.33 72 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 2.03 +0.33 62 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 1.78 +0.33 54 0 90 0 MAY24 7.50 C 0.00 0.00 0.00 1.53 +0.33 45 0 165 0 MAY24 7.75 C 0.00 0.00 0.00 1.28 +0.34 37 0 485 0 MAY24 8.00 C 0.00 0.00 0.00 1.03 +0.33 29 0 3,883 0 MAY24 8.25 C 0.00 0.00 0.00 0.79 +0.30 33 0 2,290 0 MAY24 8.50 C 0.00 0.00 0.00 0.55 +0.24 28 0 2,577 0 MAY24 8.75 C 0.25 0.40 0.25 0.36 +0.18 32 93 2,537 0 MAY24 9.00 C 0.13 0.24 0.13 0.22 +0.13 34 7 4,099 0 MAY24 9.25 C 0.13 0.13 0.13 0.11 +0.07 33 15 792 0 MAY24 9.50 C 0.04 0.07 0.04 0.06 +0.04 35 217 557 +185 MAY24 9.75 C 0.00 0.00 0.00 0.03 +0.02 37 0 105 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 4.83 +0.33 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 4.73 +0.33 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 4.63 +0.33 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 4.53 +0.33 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 4.43 +0.33 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 4.33 +0.32 0 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 4.23 +0.32 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 4.13 +0.32 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 4.03 +0.32 0 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 3.78 +0.32 0 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 3.54 +0.33 83 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 3.29 +0.33 75 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 3.04 +0.33 67 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 2.79 +0.33 59 0 9 0 JUN24 6.50 C 0.00 0.00