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 21 MAY 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 1,225 981 244 29,988 20,839 9,149 18 AAC AAC TECH (02018) 1,394 935 459 28,448 15,140 13,308 53 ACC ANHUI CONCH (00914) 1,022 521 501 42,631 23,227 19,404 40 AIA AIA (01299) 19,130 8,819 10,311 193,231 97,625 95,606 36 AIR AIR CHINA (00753) 2,777 1,339 1,438 45,677 22,595 23,082 36 ALB BABA (09988) 89,254 51,940 37,314 1,051,370 572,241 479,129 36 ALC ALUMINUM CORP OF CHINA (02600) 1,070 693 377 15,281 9,136 6,145 48 ALH ALI HEALTH (00241) 1,364 786 578 29,462 14,631 14,831 61 AMC CAM CSI300 (03188) 676 407 269 19,589 10,112 9,477 19 ANA ANTA SPORTS (02020) 2,912 937 1,975 66,850 29,812 37,038 37 BCM BANK OF COMM CO LTD (03328) 528 401 127 21,199 7,703 13,496 25 BEA BANK OF EAST ASIA (00023) 366 123 243 39,095 4,516 34,579 23 BIU BIDU (09888) 27,523 11,728 15,795 380,678 194,800 185,878 36 BLI BILIBILI (09626) 10,334 4,422 5,912 202,559 109,573 92,986 125 BOC BOC HK (HLDGS) LTD (02388) 1,351 768 583 41,595 20,676 20,919 22 BUD BUD APAC (01876) 503 338 165 9,544 3,527 6,017 32 BYD BYD COMPANY (01211) 14,102 4,919 9,183 148,847 70,290 78,557 32 BYE BYD ELECTRONIC (00285) 535 372 163 7,041 3,888 3,153 61 CCC CHINA COMM CONS (01800) 608 234 374 34,050 19,975 14,075 31 CCE CHINA COAL (01898) 1,612 919 693 50,900 27,360 23,540 31 CDA CHINA CINDA (01359) 485 86 399 5,229 3,311 1,918 49 CGN CGN POWER (01816) 48 43 5 6,748 4,336 2,412 33 CHT CHINA MOBILE LTD (00941) 9,737 5,766 3,971 261,425 106,959 154,466 18 CHU CHINA UNICOM LTD (00762) 1,272 982 290 25,068 13,408 11,660 27 CIT CITIC (00267) 716 226 490 36,474 16,235 20,239 28 CKH CKH HOLDINGS (00001) 1,010 501 509 38,364 17,626 20,738 25 CKP CK ASSET (01113) 525 209 316 19,293 9,657 9,636 21 CLI CHINA LIFE INSURANCE (02628) 6,446 3,540 2,906 220,544 119,625 100,919 44 CLP CLP HOLDINGS LTD (00002) 263 70 193 14,486 4,561 9,925 19 CMB CM BANK (03968) 8,792 4,226 4,566 165,120 72,786 92,334 35 CNC CNOOC LTD (00883) 21,816 9,056 12,760 329,807 126,905 202,902 24 COG COUNTRY GARDEN (02007) 0 0 0 7,587 5,554 2,033 60 COL CHINA OVERSEAS (00688) 1,746 1,008 738 42,325 22,723 19,602 51 COS COSCO SHIP HOLD (01919) 563 475 88 8,322 3,918 4,404 37 CPA CATHAY PACIFIC AIRWAYS (00293) 201 91 110 5,462 3,376 2,086 20 CPC CHINA PETROL & CHEM COR (00386) 7,102 4,806 2,296 194,123 100,886 93,237 24 CPI CPIC (02601) 1,809 454 1,355 40,581 19,606 20,975 49 CRB CRL (ADJ-A) (01109) 247 173 74 5,251 3,342 1,909 50 CRC CHINA RAIL CONS (01186) 78 25 53 12,729 7,394 5,335 30 CRG CHINA RAILWAY (00390) 478 328 150 29,144 20,261 8,883 34 CRL CHINA RES LAND (01109) 1,855 737 1,118 41,198 27,017 14,181 49 CSA CSOP A50 ETF (02822) 1,767 496 1,271 28,706 18,391 10,315 17 CSE CHINA SHENHUA (01088) 5,368 3,504 1,864 85,819 46,729 39,090 28 CSP CSPC PHARMA (01093) 3,993 2,345 1,648 56,193 26,752 29,441 42 CTB CITIC BANK (00998) 60 60 0 27,869 12,860 15,009 24 CTC CHINA TELECOM CORP LTD (00728) 3,868 3,086 782 47,201 28,169 19,032 25 CTS CITIC SEC (06030) 771 492 279 33,615 17,579 16,036 42 DFM DONGFENG GROUP (00489) 359 94 265 8,973 4,332 4,641 42 EVG EVERGRANDE (03333) 0 0 0 183 141 42 149 GAC GAC GROUP (02238) 473 80 393 7,868 2,555 5,313 41 GAH GEELY AUTO (00175) 2,809 1,686 1,123 48,142 22,458 25,684 39 GHL XINYI GLASS (00868) 211 115 96 8,375 3,893 4,482 51 GLI GANFENG LITHIUM (01772) 606 416 190 11,487 6,049 5,438 60 GLX GALAXY ENT (00027) 6,838 2,975 3,863 59,723 30,281 29,442 43 GWM GWMOTOR (02333) 3,756 2,070 1,686 93,196 50,832 42,364 59 HAI HAITONG SEC (06837) 833 425 408 14,446 8,836 5,610 42 HCF HSCEI ETF (02828) 1,390 865 525 24,044 12,806 11,238 24 HDO HAIDILAO (06862) 858 690 168 13,324 6,845 6,479 45 HEH POWER ASSETS (00006) 353 168 185 9,422 3,265 6,157 17 HEX HK EXCHANGES & CLEARING (00388) 42,110 21,149 20,961 458,508 259,044 199,464 33 HGN HENGAN INT'L (01044) 339 158 181 3,576 1,112 2,464 27 HKB HSBC HOLDINGS PLC (00005) 15,714 7,495 8,219 111,430 44,890 66,540 19 HKC HKB (ADJ-A) (00005) 3,599 3,103 496 366,843 150,345 216,498 18 HKG HONG KONG & CHINA GAS (00003) 2,205 1,884 321 36,345 14,887 21,458 20 HLD HENDERSON LAND DEV LTD (00012) 410 317 93 10,443 6,516 3,927 30 HNP HUANENG POWER INT INC (00902) 3,119 2,886 233 52,908 28,684 24,224 39 HSB HANG SENG BANK LTD (00011) 2,448 1,125 1,323 60,938 27,401 33,537 25 INB INNOVENT BIO (01801) 200 70 130 2,848 1,492 1,356 55 JDC JD (09618) 14,878 4,943 9,935 295,456 129,353 166,103 45 JDH JD HEALTH (06618) 848 428 420 20,373 11,408 8,965 59 JXC JIANGXI COPPER (00358) 2,711 1,011 1,700 14,901 9,262 5,639 44 KDS KINGDEE INT'L (00268) 86 66 20 2,133 1,170 963 58 KLE KUNLUN ENERGY (00135) 91 41 50 3,144 2,465 679 35 KSO KINGSOFT (03888) 1,790 463 1,327 16,032 8,149 7,883 56 KST KUAISHOU (01024) 19,066 10,917 8,149 259,994 139,412 120,582 68 LAU LI AUTO (02015) 45,664 27,202 18,462 137,252 92,733 44,519 65 LEN LENOVO GROUP (00992) 902 584 318 38,483 18,034 20,449 60 LNI LI NING (02331) 3,271 1,229 2,042 66,105 27,926 38,179 56 LNK LINK REIT (00823) 3,481 1,910 1,571 53,236 28,982 24,254 26 MEN MENGNIU DAIRY (02319) 1,565 1,252 313 33,082 12,807 20,275 41 MET MEITUAN DIANPING (03690) 74,437 43,645 30,792 608,905 300,240 308,665 52 MGM MGM CHINA (02282) 80 30 50 3,915 1,172 2,743 41 MIU XIAOMI (01810) 31,743 17,873 13,870 485,874 250,362 235,512 51 MOL CMOC (03993) 92 11 81 844 344 500 51 MSB MINSHENG BANK (01988) 904 864 40 8,239 3,430 4,809 23 MTR MTR CORPORATION LTD (00066) 3,094 967 2,127 18,048 8,019 10,029 25 NBM CNBM (03323) 1,344 978 366 32,188 17,366 14,822 55 NCL NCI (01336) 562 401 161 15,152 9,057 6,095 44 NFU NONGFU SPRING (09633) 1,129 349 780 18,805 8,580 10,225 23 NTE NTES (09999) 5,653 2,011 3,642 63,978 32,288 31,690 64 NWA NWD (ADJ-A) (00017) 52 52 0 2,369 1,061 1,308 43 NWD NEW WORLD DEV CO LTD (00017) 2,194 532 1,662 28,910 15,874 13,036 48 PAI PING AN INSURANCE LTD (02318) 49,928 25,479 24,449 770,342 405,999 364,343 43 PEC PETROCHINA CO LTD (00857) 11,074 5,047 6,027 441,126 197,693 243,433 31 PEN XPENG (09868) 9,261 2,899 6,362 107,302 52,004 55,298 104 PHT PA GOODDOCTOR (01833) 1,295 639 656 22,028 11,495 10,533 54 PIC PICC P&C (02328) 436 243 193 14,353 6,603 7,750 37 PIN PICC GROUP (01339) 28 14 14 10,177 6,418 3,759 35 SAN SANDS CHINA LTD (01928) 5,164 1,724 3,440 115,453 75,422 40,031 39 SBO SINO BIOPHARM (01177) 700 485 215 15,254 6,016 9,238 47 SET SENSETIME (00020) 541 319 222 6,955 4,562 2,393 106 SHK SUN HUNG KAI PPT LTD (00016) 1,595 841 754 22,816 12,386 10,430 25 SHL XINYI SOLAR (00968) 567 335 232 10,226 4,974 5,252 63 SHZ SHENZHOU INTL (02313) 652 474 178 10,242 4,744 5,498 43 SMC SMIC (00981) 1,059 655 404 26,329 14,509 11,820 39 SNO SUNNY OPT (02382) 3,081 1,735 1,346 44,173 23,969 20,204 55 SNP SINOPHARM (01099) 182 2 180 6,332 2,164 4,168 39 SUN SUNAC (01918) 1,828 1,548 280 22,029 14,875 7,154 133 SWA SWIRE PACIFIC LTD 'A' (00019) 281 211 70 4,307 2,368 1,939 30 SWB SWA (ADJ-A) (00019) 15 15 0 233 160 73 27 TCH TENCENT HOLDINGS LTD (00700) 169,755 92,722 77,033 1,276,747 482,306 794,441 33 TIC TECHTRONIC IND (00669) 5,286 2,831 2,455 16,973 8,218 8,755 44 TRF TRACKER FUND OF HK (02800) 2,067 1,112 955 43,249 26,181 17,068 20 TRP TRIP.COM (09961) 9,961 4,094 5,867 42,547 21,950 20,597 41 VNK CHINA VANKE (02202) 10,633 6,663 3,970 135,998 58,535 77,463 84 WEB WB (09898) 51 0 51 984 285 699 63 WEC WEB (ADJ-B) (09898) 11 6 5 176 23 153 63 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 60 WHG WH GROUP (00288) 151 139 12 3,250 1,299 1,951 26 WHL THE WHARF (HLDGS) LTD (00004) 80 34 46 2,339 1,376 963 31 WWC WANT WANT CHINA (00151) 147 50 97 3,410 1,703 1,707 29 WXB WUXI BIO (02269) 13,192 6,405 6,787 211,111 143,501 67,610 72 XAB ABC ($0.001) (01288) 1,066 380 686 48,740 23,334 25,406 21 XBC BANK OF CHINA ($0.001) (03988) 31,920 12,708 19,212 884,442 415,146 469,296 24 XCC CCB ($0.001) (00939) 20,863 12,322 8,541 1,003,810 439,931 563,879 23 XIC ICBC ($0.001) (01398) 15,412 9,976 5,436 706,780 342,199 364,581 24 XPB PSBC ($0.001) (01658) 198 161 37 15,985 7,214 8,771 31 XTW CHINA TOWER ($0.001) (00788) 2,041 1,173 868 29,767 17,760 12,007 30 YZA YZC (ADJ-A) (01171) 7 7 0 434 171 263 41 YZC YANKUANG ENERGY (01171) 493 372 121 13,782 5,932 7,850 40 ZAO ZA ONLINE (06060) 137 116 21 3,545 2,011 1,534 51 ZJM ZIJIN MINING GROUP (02899) 4,436 1,531 2,905 26,189 10,065 16,124 42 ZSH ZHONGSHENG HLDG (00881) 194 24 170 3,188 1,453 1,735 59 TOTAL 939,357 495,388 443,969 14,000,281 6,810,744 7,189,537 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 25,896 3.15 36 5.00 2.48 30,691 -3.15 -50.00 C ALB MAY24 100.00 14,420 0.01 41 0.07 0.04 16,221 0.00 0.00 P TCH MAY24 370.00 13,289 3.29 36 3.88 1.30 8,378 +2.49 +311.25 P TCH MAY24 380.00 10,632 6.36 34 8.00 3.00 6,289 +3.84 +152.38 C ALB MAY24 90.00 8,569 0.33 36 0.79 0.41 13,442 -0.23 -41.07 P ALB MAY24 75.00 8,346 0.03 36 0.11 0.07 13,872 0.00 0.00 C TCH MAY24 390.00 7,742 5.71 34 10.30 4.52 7,441 -5.18 -47.57 C MET DEC24 135.00 6,105 14.25 48 14.35 14.25 6,190 -1.57 -9.92 P MET DEC24 105.00 6,001 8.89 47 9.00 9.00 6,037 +0.50 +5.96 P TCH MAY24 360.00 5,495 1.74 39 1.74 0.69 9,428 +1.57 +923.53 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) P TCH MAY24 340.00 310 0.47 45 0.49 0.37 8,755 +0.46 +4,600.00 P TCH MAY24 350.00 3,447 0.91 42 0.82 0.40 9,285 +0.88 +2,933.33 P TCH MAY24 330.00 1,580 0.26 49 0.32 0.24 10,110 +0.25 +2,500.00 P LAU MAY24 72.50 240 0.61 65 0.69 0.47 225 +0.57 +1,425.00 P LAU MAY24 70.00 194 0.29 65 0.40 0.20 125 +0.27 +1,350.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) C LAU MAY24 107.50 151 0.01 67 0.25 0.14 974 -2.75 -99.64 C LAU MAY24 110.00 559 0.01 71 0.22 0.10 5,937 -2.11 -99.53 C LAU MAY24 105.00 92 0.02 67 0.32 0.18 941 -3.52 -99.44 C LAU MAY24 112.50 109 0.01 76 0.16 0.05 859 -1.60 -99.38 C LAU MAY24 115.00 222 0.01 81 0.27 0.09 1,213 -1.19 -99.17 * 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$ 13.08 MAY24 7.75 C 0.00 0.00 0.00 5.34 -0.11 123 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 5.09 -0.11 114 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.84 -0.11 106 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.59 -0.11 98 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 4.34 -0.11 89 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 4.09 -0.11 81 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.84 -0.11 72 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.59 -0.11 62 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 3.34 -0.11 0 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.59 -0.11 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 2.09 -0.11 0 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.60 -0.10 42 0 4 0 MAY24 12.00 C 1.10 1.10 1.10 1.10 -0.10 30 70 221 0 MAY24 12.50 C 0.00 0.00 0.00 0.60 -0.11 17 0 1,214 0 MAY24 13.00 C 0.00 0.00 0.00 0.20 -0.07 18 0 628 0 MAY24 13.50 C 0.04 0.04 0.04 0.03 -0.02 18 14 447 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 5.11 -0.11 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.87 -0.11 60 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.62 -0.11 55 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 4.37 -0.11 49 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 4.12 -0.11 44 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.87 -0.11 37 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.62 -0.11 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 3.37 -0.11 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 3.12 -0.11 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.62 -0.12 0 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 2.13 -0.11 24 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.64 -0.10 22 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 1.16 -0.06 20 0 15 0 JUN24 12.50 C 0.00 0.00 0.00 0.71 -0.08 17 0 1,864 0 JUN24 13.00 C 0.00 0.00 0.00 0.36 -0.08 17 0 3,380 0 JUN24 13.50 C 0.16 0.17 0.15 0.15 -0.05 17 270 2,164 -199 JUN24 14.00 C 0.06 0.06 0.06 0.05 -0.02 17 116 810 +55 JUN24 14.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 63 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 5.14 -0.12 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 4.90 -0.11 42 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.65 -0.11 37 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 4.40 -0.11 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.90 -0.12 0 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.66 -0.11 30 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 3.41 -0.11 26 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 3.16 -0.11 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.66 -0.12 0 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 2.17 -0.11 16 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.69 -0.06 18 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 1.24 -0.06 18 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.82 -0.08 17 0 74 0 JUL24 13.00 C 0.00 0.00 0.00 0.50 -0.07 17 0 107 0 JUL24 13.50 C 0.00 0.00 0.00 0.27 -0.06 17 0 14 0 JUL24 14.00 C 0.15 0.15 0.14 0.13 -0.04 17 53 122 +33 JUL24 14.50 C 0.07 0.07 0.07 0.06 -0.02 18 91 572 +85 JUL24 15.00 C 0.04 0.04 0.04 0.03 -0.01 18 64 94 +44 JUL24 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 4.68 -0.11 32 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 4.43 -0.11 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 4.18 -0.11 0 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 3.94 -0.11 28 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 3.69 -0.11 23 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 3.44 -0.11 0 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 2.70 -0.11 0 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 2.22 -0.11 18 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 1.76 -0.05 19 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 1.33 -0.05 19 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.93 -0.07 18 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.61 -0.07 17 0 54 0 AUG24 13.50 C 0.00 0.00 0.00 0.37 -0.07 17 0 1 0 AUG24 14.00 C 0.23 0.23 0.23 0.22 -0.05 18 14 39 +14 AUG24 14.50 C 0.13 0.13 0.13 0.12 -0.03 18 238 266 +238 AUG24 15.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.69 -0.11 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 5.44 -0.12 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 5.20 -0.11 31 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 4.95 -0.11 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.71 -0.11 30 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 4.46 -0.11 24 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 4.21 -0.11 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 3.97 -0.11 24 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.72 -0.11 15 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 3.47 -0.12 0 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 3.23 -0.11 19 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.74 -0.11 17 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 2.27 -0.11 19 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.82 -0.04 19 0 21 0 SEP24 12.00 C 0.00 0.00 0.00 1.41 -0.04 19 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 1.01 -0.07 18 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.71 -0.07 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.46 -0.07 18 0 51 0 SEP24 14.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 338 0 SEP24 14.50 C 0.19 0.19 0.19 0.17 -0.04 18 18 187 0 SEP24 15.00 C 0.11 0.11 0.11 0.11 -0.02 18 33 87 +33 SEP24 15.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.75 -0.12 0 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.51 -0.11 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 5.27 -0.11 27 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 5.02 -0.11 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.78 -0.11 23 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.53 -0.12 0 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 4.29 -0.11 14 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 4.05 -0.11 21 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.81 -0.11 21 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.56 -0.11 17 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 3.32 -0.11 18 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.85 -0.11 18 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 2.40 -0.10 19 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 1.99 -0.08 20 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.59 -0.05 19 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 1.23 -0.05 19 0 1,737 0 DEC24 13.00 C 0.00 0.00 0.00 0.92 -0.07 18 0 29 0 DEC24 13.50 C 0.00 0.00 0.00 0.69 -0.05 19 0 2,538 0 DEC24 14.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 19 0 DEC24 14.50 C 0.00 0.00 0.00 0.34 -0.04 19 0 216 0 DEC24 15.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.16 -0.03 19 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 35 0 DEC24 17.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 0.00 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 5.27 -0.11 25 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 5.02 -0.11 0 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.78 -0.11 21 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.54 -0.11 23 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 4.29 -0.11 0 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 4.05 -0.11 19 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.81 -0.11 19 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.57 -0.11 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 3.33 -0.11 19 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.87 -0.11 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.42 -0.11 18 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 2.03 -0.09 19 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.66 -0.04 19 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.30 -0.06 18 0 105 0 MAR25 13.00 C 0.00 0.00 0.00 1.03 -0.05 19 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 0.78 -0.06 18 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.59 -0.06 18 0 1 0 MAR25 14.50 C 0.00 0.00 0.00 0.45 -0.04 19 0 13 0 MAR25 15.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 1 0 MAR25 15.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 22 0 MAR25 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0 TOTAL CALL 981 20,839 +303 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 86 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 274 0 MAY24 11.50 P 0.01 0.01 0.01 0.01 0.00 44 4 511 -4 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 435 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 482 0 MAY24 13.00 P 0.00 0.00 0.00 0.11 +0.03 18 0 574 0 MAY24 13.50 P 0.00 0.00 0.00 0.45 +0.09 20 0 83 0 MAY24 14.00 P 0.00 0.00 0.00 0.92 +0.09 0 0 48 0 MAY24 14.50 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.42 +0.11 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 2.92 +0.11 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.42 +0.11 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 3.92 +0.11 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 5.92 +0.11 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 54 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 47 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 34 0 56 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 297 0 JUN24 12.00 P 0.02 0.03 0.02 0.02 0.00 18 10 327 +10 JUN24 12.50 P 0.09 0.10 0.09 0.08 +0.01 18 26 683 -5 JUN24 13.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 26 0 JUN24 13.50 P 0.00 0.00 0.00 0.53 +0.05 18 0 12 0 JUN24 14.00 P 0.00 0.00 0.00 0.96 +0.09 20 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.43 +0.08 23 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.42 +0.11 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 2.92 +0.11 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.42 +0.11 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 3.92 +0.11 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 5.92 +0.11 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.42 +0.11 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 6.92 +0.11 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 42 0 0 0 JUL24 9.00 P 0.01 0.01 0.01 0.01 0.00 40 31 31 +31 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0 JUL24 10.00 P 0.01 0.01 0.01 0.01 0.00 30 37 37 +37 JUL24 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 110 0 JUL24 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0 JUL24 11.50 P 0.03 0.03 0.03 0.02 0.00 18 11 109 +11 JUL24 12.00 P 0.08 0.08 0.08 0.06 0.00 18 20 185 0 JUL24 12.50 P 0.18 0.18 0.18 0.16 +0.02 18 36 92 +16 JUL24 13.00 P 0.35 0.35 0.35 0.34 +0.03 18 18 53 +18 JUL24 13.50 P 0.00 0.00 0.00 0.61 +0.04 18 0 36 0 JUL24 14.00 P 0.00 0.00 0.00 1.00 +0.07 19 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.47 +0.10 22 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.42 +0.11 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 2.92 +0.11 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.42 +0.11 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 3.92 +0.11 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 5.92 +0.11 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 33 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0 AUG24 11.00 P 0.02 0.03 0.02 0.02 0.00 20 31 35 +31 AUG24 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 6 0 AUG24 13.50 P 0.00 0.00 0.00 0.68 +0.03 18 0 3 0 AUG24 14.00 P 0.00 0.00 0.00 1.03 +0.04 18 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 1.49 +0.09 21 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 2.42 +0.11 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 2.92 +0.11 0 0 0 0 AUG24 16.50 P 0.00 0.00 0.00 3.42 +0.11 0 0 0 0 AUG24 17.00 P 0.00 0.00 0.00 3.92 +0.11 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 AUG24 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 5.92 +0.11 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 33 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 178 0 SEP24 10.50 P 0.02 0.02 0.02 0.01 0.00 19 15 16 +15 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 0.07 +0.01 19 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 24 0 SEP24 13.00 P 0.00 0.00 0.00 0.47 +0.03 18 0 208 0 SEP24 13.50 P 0.00 0.00 0.00 0.74 +0.04 18 0 2 0 SEP24 14.00 P 0.00 0.00 0.00 1.07 +0.04 18 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.51 +0.08 20 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.42 +0.11 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 2.92 +0.11 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.42 +0.11 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 3.92 +0.11 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 5.92 +0.11 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.42 +0.11 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0 DEC24 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0 DEC24 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.03 0.00 19 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 4 0 DEC24 11.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 100 0 DEC24 12.00 P 0.36 0.36 0.36 0.35 +0.02 19 5 231 +5 DEC24 12.50 P 0.00 0.00 0.00 0.53 +0.03 19 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 0.76 +0.03 19 0 200 0 DEC24 13.50 P 0.00 0.00 0.00 1.03 +0.02 19 0 32 0 DEC24 14.00 P 0.00 0.00 0.00 1.34 +0.01 18 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 1.74 +0.04 19 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.12 +0.08 19 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 2.54 +0.09 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 2.99 +0.10 19 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.44 +0.10 18 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 3.92 +0.11 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 5.92 +0.11 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 22 0 28 0 MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.02 0.00 19 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.03 0.00 19 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 0.06 +0.01 19 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.29 +0.02 19 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.44 +0.02 19 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.63 +0.02 19 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.87 +0.03 19 0 20 0 MAR25 13.50 P 0.00 0.00 0.00 1.14 +0.03 19 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.43 +0.02 18 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.82 +0.03 19 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.18 +0.07 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 2.59 +0.08 19 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 3.03 +0.09 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.47 +0.09 18 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 3.93 +0.09 18 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 4.92 +0.11 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 5.92 +0.11 0 0 0 0 TOTAL PUT 244 9,149 +165 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AAC - AAC TECH CLOSING PRICE HK$ 24.85 MAY24 12.00 C 0.00 0.00 0.00 12.86 +0.95 169 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 12.36 +0.95 158 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 11.86 +0.95 146 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 11.36 +0.95 134 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 10.86 +0.95 122 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 10.36 +0.95 105 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 9.86 +0.95 0 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 9.36 +0.95 0 0 59 0 MAY24 16.00 C 0.00 0.00 0.00 8.86 +0.95 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 8.36 +0.95 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 7.86 +0.95 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 7.36 +0.95 0 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 6.87 +0.96 92 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 6.37 +0.95 85 0 172 0 MAY24 19.00 C 0.00 0.00 0.00 5.86 +0.94 0 0 104 0 MAY24 19.50 C 0.00 0.00 0.00 5.36 +0.94 0 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 4.86 +0.94 0 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 3.87 +0.91 50 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 2.91 +0.91 53 0 109 0 MAY24 23.00 C 2.05 2.26 1.93 1.96 +0.68 45 23 246 0 MAY24 24.00 C 1.27 1.42 1.27 1.24 +0.51 50 30 945 -15 MAY24 25.00 C 0.73 0.90 0.70 0.71 +0.34 51 49 329 +34 MAY24 26.00 C 0.25 0.54 0.25 0.38 +0.20 53 185 541 +25 MAY24 27.00 C 0.18 0.27 0.18 0.18 +0.10 54 262 621 +106 MAY24 28.00 C 0.14 0.14 0.14 0.08 +0.05 55 1 374 0 MAY24 29.00 C 0.07 0.08 0.07 0.03 +0.02 54 22 672 +2 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 407 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 202 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 95 0 MAY24 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 17.86 +0.95 179 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 17.61 +0.95 173 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 17.36 +0.95 168 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 17.11 +0.95 163 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 16.86 +0.95 158 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 16.61 +0.95 154 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 16.36 +0.95 149 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 16.11 +0.95 145 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 15.86 +0.95 140 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 15.61 +0.95 136 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 15.36 +0.95 132 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 15.11 +0.95 129 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 14.86 +0.95 125 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 14.36 +0.95 117 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 13.86 +0.95 110 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 13.36 +0.95 103 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 12.86 +0.95 97 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 12.36 +0.95 90 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 11.86 +0.95 84 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 11.36 +0.95 79 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 10.86 +0.95 72 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 10.36 +0.95 64 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 9.87 +0.96 76 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 9.37 +0.96 71 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 8.87 +0.96 67 0 2 0 JUN24 16.50 C 0.00 0.00 0.00 8.38 +0.97 66 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 7.89 +0.97 65 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 7.40 +0.98 62 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 6.92 +0.98 62 0 36 0 JUN24 18.50 C 0.00 0.00 0.00 6.43 +1.01 58 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 6.07 +1.09 67 0 63 0 JUN24 19.50 C 0.00 0.00 0.00 5.58 +1.04 63 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 4.96 +0.86 48 0 203 0 JUN24 21.00 C 0.00 0.00 0.00 4.09 +0.84 48 0 132 0 JUN24 22.00 C 0.00 0.00 0.00 3.23 +0.67 46 0 133 0 JUN24 23.00 C 0.00 0.00 0.00 2.53 +0.61 46 0 132 0 JUN24 24.00 C 1.94 1.94 1.94 1.96 +0.54 48 5 252 0 JUN24 25.00 C 1.51 1.51 1.51 1.47 +0.44 48 2 287 +2 JUN24 26.00 C 1.18 1.22 1.13 1.07 +0.33 48 33 523 +4 JUN24 27.00 C 0.70 0.91 0.70 0.77 +0.26 49 62 736 -29 JUN24 28.00 C 0.53 0.68 0.53 0.53 +0.19 49 44 524 +21 JUN24 29.00 C 0.48 0.48 0.39 0.36 +0.13 49 48 274 -31 JUN24 30.00 C 0.35 0.36 0.33 0.24 +0.09 49 48 553 0 JUN24 31.00 C 0.25 0.25 0.23 0.15 +0.06 48 8 461 +1 JUN24 32.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 217 0 JUN24 33.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 216 0 JUN24 34.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 62 0 JUN24 35.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 31 0 JUN24 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0 JUL24 17.00 C 0.00 0.00 0.00 8.03 +1.06 57 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 7.51 +0.98 51 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.05 +0.97 51 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 6.60 +0.96 51 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.29 +1.06 57 0 2 0 JUL24 19.50 C 0.00 0.00 0.00 5.85 +1.01 56 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 5.41 +1.02 54 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 4.47 +0.80 48 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 3.68 +0.69 45 0 10 0 JUL24 23.00 C 0.00 0.00 0.00 3.03 +0.58 46 0 91 0 JUL24 24.00 C 0.00 0.00 0.00 2.48 +0.53 46 0 15 0 JUL24 25.00 C 2.06 2.10 2.04 2.02 +0.41 47 20 192 +5 JUL24 26.00 C 0.00 0.00 0.00 1.62 +0.40 47 0 147 0 JUL24 27.00 C 1.40 1.40 1.39 1.29 +0.34 48 17 172 +2 JUL24 28.00 C 1.10 1.10 1.10 1.02 +0.27 48 15 141 0 JUL24 29.00 C 0.00 0.00 0.00 0.80 +0.23 48 0 156 0 JUL24 30.00 C 0.63 0.63 0.63 0.61 +0.19 48 2 281 +2 JUL24 31.00 C 0.58 0.58 0.58 0.46 +0.15 48 8 54 -8 JUL24 32.00 C 0.00 0.00 0.00 0.35 +0.12 48 0 65 0 JUL24 33.00 C 0.00 0.00 0.00 0.26 +0.09 48 0 63 0 JUL24 34.00 C 0.00 0.00 0.00 0.19 +0.07 48 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.14 +0.05 48 0 47 0 JUL24 36.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 7.70 +0.91 52 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 7.27 +0.91 52 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 6.85 +0.90 52 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 6.56 +1.02 56 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.15 +0.98 55 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 5.74 +0.99 54 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 4.85 +0.76 49 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 4.10 +0.64 47 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 3.50 +0.57 47 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 3.01 +0.55 48 0 15 0 AUG24 25.00 C 0.00 0.00 0.00 2.51 +0.48 48 0 30 0 AUG24 26.00 C 2.24 2.24 2.24 2.12 +0.44 48 15 54 -9 AUG24 27.00 C 0.00 0.00 0.00 1.77 +0.38 48 0 30 0 AUG24 28.00 C 1.59 1.59 1.59 1.48 +0.32 49 15 37 +11 AUG24 29.00 C 1.35 1.35 1.35 1.23 +0.27 49 16 31 +16 AUG24 30.00 C 0.00 0.00 0.00 1.02 +0.24 49 0 115 0 AUG24 31.00 C 0.00 0.00 0.00 0.83 +0.21 49 0 45 0 AUG24 32.00 C 0.00 0.00 0.00 0.67 +0.17 49 0 55 0 AUG24 33.00 C 0.00 0.00 0.00 0.55 +0.15 49 0 43 0 AUG24 34.00 C 0.00 0.00 0.00 0.44 +0.12 49 0 75 0 AUG24 35.00 C 0.00 0.00 0.00 0.34 +0.09 49 0 16 0 AUG24 36.00 C 0.00 0.00 0.00 0.28 +0.08 49 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 17.86 +0.95 80 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 17.61 +0.95 72 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 17.37 +0.96 78 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 17.11 +0.89 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 16.88 +0.89 76 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 16.63 +0.90 72 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 16.38 +0.88 66 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 16.14 +0.98 70 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 15.88 +0.89 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 15.65 +0.99 68 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 15.39 +0.89 0 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 15.16 +0.89 66 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 14.90 +0.99 53 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 14.41 +0.97 54 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 13.94 +0.90 62 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 13.42 +0.98 40 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 12.97 +0.98 60 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 12.36 +0.88 0 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 11.87 +0.88 0 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 11.39 +0.74 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 10.93 +0.89 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 10.46 +0.88 0 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 9.99 +0.87 38 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 9.56 +0.90 45 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.29 +1.08 58 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 8.83 +1.06 56 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 8.38 +1.04 55 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 7.94 +1.00 54 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 7.51 +1.00 53 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 7.02 +0.91 50 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 6.62 +0.77 49 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 6.25 +0.86 50 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 5.84 +0.81 48 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 5.13 +0.75 48 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 4.49 +0.70 48 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 3.91 +0.65 48 0 58 0 SEP24 24.00 C 0.00 0.00 0.00 3.39 +0.62 48 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 2.91 +0.60 48 0 158 0 SEP24 26.00 C 0.00 0.00 0.00 2.46 +0.48 48 0 148 0 SEP24 27.00 C 0.00 0.00 0.00 2.10 +0.43 48 0 123 0 SEP24 28.00 C 0.00 0.00 0.00 1.79 +0.36 48 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.53 +0.34 48 0 17 0 SEP24 30.00 C 0.00 0.00 0.00 1.31 +0.31 49 0 184 0 SEP24 31.00 C 0.00 0.00 0.00 1.12 +0.31 49 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 0.92 +0.25 48 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 0.76 +0.21 48 0 62 0 SEP24 34.00 C 0.00 0.00 0.00 0.64 +0.19 48 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.53 +0.16 48 0 59 0 SEP24 36.00 C 0.00 0.00 0.00 0.44 +0.14 48 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 13.26 +0.90 61 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 12.80 +1.16 60 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 12.37 +0.93 60 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 11.91 +1.16 58 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 11.47 +1.16 58 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.01 +1.15 56 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.57 +1.14 55 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.14 +1.13 54 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.71 +1.23 53 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.29 +0.85 52 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.88 +1.05 52 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.47 +1.02 51 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 8.08 +1.00 50 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 7.50 +0.78 46 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 7.15 +0.59 46 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 6.79 +0.57 46 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 6.45 +0.57 46 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 5.99 +0.87 49 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 5.38 +0.82 48 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 4.66 +0.60 46 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 4.17 +0.58 46 0 9 0 DEC24 25.00 C 0.00 0.00 0.00 3.68 +0.52 45 0 560 0 DEC24 26.00 C 0.00 0.00 0.00 3.35 +0.55 46 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 3.00 +0.52 47 0 31 0 DEC24 28.00 C 0.00 0.00 0.00 2.67 +0.47 47 0 60 0 DEC24 29.00 C 0.00 0.00 0.00 2.36 +0.41 47 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 2.08 +0.35 46 0 143 0 DEC24 31.00 C 0.00 0.00 0.00 1.83 +0.35 46 0 41 0 DEC24 32.00 C 0.00 0.00 0.00 1.57 +0.29 46 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.37 +0.24 46 0 9 0 DEC24 34.00 C 0.00 0.00 0.00 1.21 +0.23 46 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.06 +0.20 46 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 0.93 +0.18 46 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 11.26 +1.06 51 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 10.90 +1.10 52 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 10.50 +1.09 52 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.10 +0.82 51 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.71 +0.81 51 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 9.33 +0.81 51 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.94 +0.77 50 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.41 +0.60 46 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 8.07 +0.61 46 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 7.72 +0.58 46 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 7.41 +0.59 46 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 7.10 +0.60 46 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.49 +0.58 46 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 5.95 +0.73 46 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 5.42 +0.67 46 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 4.95 +0.66 46 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 4.50 +0.63 46 0 30 0 MAR25 26.00 C 0.00 0.00 0.00 4.08 +0.59 46 0 13 0 MAR25 27.00 C 0.00 0.00 0.00 3.70 +0.55 46 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.36 +0.50 46 0 7 0 MAR25 29.00 C 0.00 0.00 0.00 3.06 +0.47 46 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 2.79 +0.44 46 0 1 0 MAR25 31.00 C 0.00 0.00 0.00 2.54 +0.44 46 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.29 +0.39 46 0 53 0 MAR25 33.00 C 0.00 0.00 0.00 2.09 +0.38 46 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 1.89 +0.35 46 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.70 +0.31 46 0 0 0 MAR25 36.00 C 1.63 1.63 1.63 1.55 +0.31 46 5 15 +5 TOTAL CALL 935 15,140 +144 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 166 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 77 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 418 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 141 0 MAY24 21.00 P 0.04 0.04 0.04 0.02 -0.05 54 2 193 -2 MAY24 22.00 P 0.11 0.12 0.09 0.07 -0.13 53 35 233 -8 MAY24 23.00 P 0.27 0.27 0.21 0.21 -0.25 53 123 768 -15 MAY24 24.00 P 0.59 0.59 0.44 0.50 -0.44 54 93 343 -49 MAY24 25.00 P 0.98 0.98 0.98 0.98 -0.60 55 3 363 +1 MAY24 26.00 P 0.00 0.00 0.00 1.64 -0.74 56 0 285 0 MAY24 27.00 P 0.00 0.00 0.00 2.47 -0.78 60 0 476 0 MAY24 28.00 P 0.00 0.00 0.00 3.39 -0.81 66 0 59 0 MAY24 29.00 P 0.00 0.00 0.00 4.25 -1.08 51 0 9 0 MAY24 30.00 P 0.00 0.00 0.00 5.24 -1.08 55 0 17 0 MAY24 31.00 P 0.00 0.00 0.00 6.23 -1.09 51 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 7.24 -1.06 72 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 8.23 -1.07 68 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 9.28 -1.02 107 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 10.23 -1.06 83 0 1 0 MAY24 36.00 P 0.00 0.00 0.00 11.23 -1.06 91 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 29 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 46 0 JUN24 18.50 P 0.00 0.00 0.00 0.04 -0.04 49 0 64 0 JUN24 19.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 147 0 JUN24 19.50 P 0.00 0.00 0.00 0.09 -0.07 49 0 61 0 JUN24 20.00 P 0.00 0.00 0.00 0.13 -0.10 49 0 202 0 JUN24 21.00 P 0.27 0.27 0.27 0.26 -0.16 49 5 208 +4 JUN24 22.00 P 0.48 0.49 0.46 0.46 -0.25 49 16 314 +1 JUN24 23.00 P 0.81 0.81 0.69 0.75 -0.34 49 17 314 +12 JUN24 24.00 P 1.09 1.13 1.09 1.15 -0.44 49 33 789 0 JUN24 25.00 P 1.60 1.60 1.60 1.61 -0.60 48 15 304 0 JUN24 26.00 P 0.00 0.00 0.00 2.28 -0.64 50 0 340 0 JUN24 27.00 P 2.93 2.93 2.93 2.96 -0.65 50 1 406 0 JUN24 28.00 P 0.00 0.00 0.00 3.77 -0.68 52 0 368 0 JUN24 29.00 P 0.00 0.00 0.00 4.51 -0.83 48 0 31 0 JUN24 30.00 P 0.00 0.00 0.00 5.37 -1.08 46 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 6.40 -1.00 54 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 7.36 -1.01 57 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 8.34 -1.02 60 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 9.29 -1.04 59 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 10.26 -1.05 59 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 11.25 -1.07 60 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.08 -0.05 47 0 0 0 JUL24 18.00 P 0.16 0.16 0.16 0.11 -0.07 47 3 47 -3 JUL24 18.50 P 0.00 0.00 0.00 0.16 -0.07 48 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.21 -0.10 48 0 42 0 JUL24 19.50 P 0.00 0.00 0.00 0.28 -0.12 48 0 1 0 JUL24 20.00 P 0.00 0.00 0.00 0.36 -0.14 48 0 57 0 JUL24 21.00 P 0.00 0.00 0.00 0.57 -0.20 48 0 58 0 JUL24 22.00 P 0.86 0.86 0.82 0.85 -0.26 48 4 38 0 JUL24 23.00 P 0.00 0.00 0.00 1.21 -0.32 48 0 32 0 JUL24 24.00 P 1.55 1.55 1.55 1.65 -0.40 48 17 146 +14 JUL24 25.00 P 2.15 2.15 2.07 2.14 -0.49 48 26 275 +11 JUL24 26.00 P 0.00 0.00 0.00 2.74 -0.55 48 0 445 0 JUL24 27.00 P 0.00 0.00 0.00 3.39 -0.57 48 0 298 0 JUL24 28.00 P 0.00 0.00 0.00 4.12 -0.63 49 0 107 0 JUL24 29.00 P 0.00 0.00 0.00 4.84 -0.74 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.64 -0.89 46 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.63 -0.81 51 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.55 -0.96 53 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.34 -1.11 47 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.41 -1.01 54 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 10.48 -0.92 61 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 11.37 -0.96 59 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 0.21 -0.07 49 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 0.26 -0.10 49 0 15 0 AUG24 18.50 P 0.00 0.00 0.00 0.33 -0.12 49 0 1 0 AUG24 19.00 P 0.00 0.00 0.00 0.41 -0.15 49 0 2 0 AUG24 19.50 P 0.00 0.00 0.00 0.51 -0.16 49 0 15 0 AUG24 20.00 P 0.68 0.68 0.60 0.62 -0.19 49 30 52 +10 AUG24 21.00 P 0.00 0.00 0.00 0.89 -0.23 49 0 62 0 AUG24 22.00 P 1.24 1.24 1.19 1.22 -0.27 50 4 89 +3 AUG24 23.00 P 0.00 0.00 0.00 1.59 -0.34 49 0 69 0 AUG24 24.00 P 0.00 0.00 0.00 2.04 -0.40 49 0 116 0 AUG24 25.00 P 0.00 0.00 0.00 2.56 -0.47 49 0 53 0 AUG24 26.00 P 0.00 0.00 0.00 3.15 -0.49 49 0 62 0 AUG24 27.00 P 3.64 3.64 3.64 3.77 -0.58 49 15 45 +15 AUG24 28.00 P 0.00 0.00 0.00 4.47 -0.74 49 0 30 0 AUG24 29.00 P 0.00 0.00 0.00 5.19 -0.82 49 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.95 -0.90 48 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.90 -0.83 51 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.77 -0.86 52 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.67 -0.88 53 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.61 -0.87 55 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 10.53 -0.91 55 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 11.45 -1.14 55 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 59 0 SEP24 16.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 68 0 SEP24 17.00 P 0.00 0.00 0.00 0.25 -0.05 49 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.30 -0.08 48 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.38 -0.08 48 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.46 -0.12 48 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.58 -0.11 49 0 2 0 SEP24 19.50 P 0.73 0.73 0.73 0.69 -0.14 49 1 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.82 -0.15 49 0 46 0 SEP24 21.00 P 0.00 0.00 0.00 1.12 -0.20 49 0 23 0 SEP24 22.00 P 0.00 0.00 0.00 1.45 -0.28 49 0 53 0 SEP24 23.00 P 0.00 0.00 0.00 1.85 -0.35 49 0 4 0 SEP24 24.00 P 0.00 0.00 0.00 2.32 -0.40 49 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 2.85 -0.38 49 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.40 -0.46 48 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 4.04 -0.50 48 0 100 0 SEP24 28.00 P 4.56 4.56 4.56 4.71 -0.56 48 6 7 +6 SEP24 29.00 P 0.00 0.00 0.00 5.44 -0.64 48 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.08 -0.82 46 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 7.09 -0.78 50 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.93 -0.88 51 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.82 -0.92 52 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.81 -0.87 55 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.53 -1.06 50 0 21 0 SEP24 36.00 P 0.00 0.00 0.00 11.50 -1.11 52 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.10 -0.03 45 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.17 -0.05 45 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.22 -0.06 46 0 20 0 DEC24 15.50 P 0.39 0.39 0.39 0.28 -0.06 46 1 37 -1 DEC24 16.00 P 0.00 0.00 0.00 0.33 -0.09 46 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.41 -0.09 46 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.49 -0.11 46 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.58 -0.13 46 0 37 0 DEC24 18.00 P 0.00 0.00 0.00 0.69 -0.13 46 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.79 -0.20 46 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 0.96 -0.17 46 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 1.10 -0.20 46 0 33 0 DEC24 20.00 P 0.00 0.00 0.00 1.24 -0.24 46 0 58 0 DEC24 21.00 P 0.00 0.00 0.00 1.60 -0.26 46 0 120 0 DEC24 22.00 P 1.97 1.97 1.97 2.00 -0.29 46 6 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.44 -0.33 47 0 169 0 DEC24 24.00 P 2.85 2.85 2.85 2.95 -0.29 47 2 367 -2 DEC24 25.00 P 0.00 0.00 0.00 3.39 -0.43 46 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.97 -0.47 46 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 4.58 -0.52 46 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.24 -0.69 46 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 5.94 -0.63 46 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.56 -0.95 44 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 7.47 -0.83 46 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 8.47 -0.71 49 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 9.17 -0.89 48 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 10.04 -0.91 48 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.95 -0.64 49 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 11.83 -0.78 50 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.35 -0.05 46 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.42 -0.06 46 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.50 -0.06 46 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.58 -0.09 46 0 8 0 MAR25 16.50 P 0.00 0.00 0.00 0.69 -0.08 46 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.80 -0.09 46 0 2 0 MAR25 17.50 P 0.00 0.00 0.00 0.91 -0.12 46 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 1.05 -0.12 46 0 21 0 MAR25 18.50 P 0.00 0.00 0.00 1.19 -0.16 46 0 4 0 MAR25 19.00 P 0.00 0.00 0.00 1.37 -0.16 47 0 15 0 MAR25 19.50 P 0.00 0.00 0.00 1.54 -0.17 47 0 0 0 MAR25 20.00 P 1.76 1.76 1.76 1.72 -0.18 47 1 50 0 MAR25 21.00 P 0.00 0.00 0.00 2.10 -0.21 47 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 2.50 -0.24 47 0 21 0 MAR25 23.00 P 0.00 0.00 0.00 2.94 -0.29 46 0 1 0 MAR25 24.00 P 0.00 0.00 0.00 3.43 -0.31 46 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.97 -0.35 46 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.55 -0.37 46 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.15 -0.44 46 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.82 -0.45 46 0 1 0 MAR25 29.00 P 0.00 0.00 0.00 6.49 -0.49 46 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.01 -0.92 44 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 7.74 -0.99 44 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 8.74 -0.82 47 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 9.55 -0.84 47 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 10.42 -0.85 48 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 11.21 -0.44 48 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 12.11 -0.83 48 0 0 0 TOTAL PUT 459 13,308 -3 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$ 20.70 MAY24 11.00 C 0.00 0.00 0.00 9.71 -0.35 0 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 9.21 -0.35 0 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 8.71 -0.35 0 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 8.21 -0.35 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 7.71 -0.35 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 7.21 -0.36 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 6.71 -0.36 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 6.22 -0.35 91 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 5.72 -0.35 82 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 5.22 -0.35 73 0 144 0 MAY24 16.00 C 4.50 4.50 4.50 4.72 -0.35 65 50 190 -50 MAY24 16.50 C 0.00 0.00 0.00 4.22 -0.35 57 0 180 0 MAY24 17.00 C 0.00 0.00 0.00 3.72 -0.35 49 0 540 0 MAY24 17.50 C 0.00 0.00 0.00 3.22 -0.35 41 0 721 0 MAY24 18.00 C 0.00 0.00 0.00 2.72 -0.35 34 0 2,048 0 MAY24 18.50 C 0.00 0.00 0.00 2.23 -0.35 36 0 986 0 MAY24 19.00 C 0.00 0.00 0.00 1.73 -0.35 29 0 274 0 MAY24 19.50 C 0.00 0.00 0.00 1.29 -0.31 34 0 472 0 MAY24 20.00 C 0.99 0.99 0.98 0.91 -0.28 36 30 506 -13 MAY24 21.00 C 0.36 0.36 0.36 0.37 -0.19 38 100 283 +50 MAY24 22.00 C 0.28 0.28 0.12 0.12 -0.10 39 102 1,040 -100 MAY24 23.00 C 0.09 0.09 0.09 0.03 -0.03 40 15 326 0 MAY24 24.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 141 0 MAY24 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0 MAY24 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0 MAY24 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 9.72 -0.35 115 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 9.22 -0.35 106 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 8.72 -0.35 97 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 8.22 -0.35 87 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 7.72 -0.35 77 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 7.22 -0.35 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 6.72 -0.35 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 6.22 -0.35 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 5.72 -0.35 0 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 5.22 -0.35 0 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 4.72 -0.36 0 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 4.22 -0.36 0 0 301 0 JUN24 17.00 C 0.00 0.00 0.00 3.73 -0.35 43 0 906 0 JUN24 17.50 C 0.00 0.00 0.00 3.23 -0.35 37 0 675 0 JUN24 18.00 C 0.00 0.00 0.00 2.75 -0.34 40 0 326 0 JUN24 18.50 C 0.00 0.00 0.00 2.23 -0.39 25 0 538 0 JUN24 19.00 C 0.00 0.00 0.00 1.80 -0.34 35 0 206 0 JUN24 19.50 C 1.48 1.48 1.48 1.39 -0.33 35 15 431 0 JUN24 20.00 C 0.00 0.00 0.00 1.06 -0.28 37 0 1,539 0 JUN24 21.00 C 0.00 0.00 0.00 0.58 -0.22 38 0 1,040 0 JUN24 22.00 C 0.35 0.37 0.35 0.30 -0.15 39 36 906 +36 JUN24 23.00 C 0.28 0.28 0.28 0.15 -0.09 39 120 576 +94 JUN24 24.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 177 0 JUN24 25.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 251 0 JUN24 26.00 C 0.06 0.06 0.06 0.02 -0.01 41 43 797 -43 JUN24 27.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 8.72 -0.35 84 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 8.22 -0.35 78 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 7.72 -0.35 70 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 7.22 -0.35 61 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 6.72 -0.35 0 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 6.22 -0.35 0 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 5.72 -0.35 0 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 5.22 -0.35 0 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 4.72 -0.36 0 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 4.22 -0.36 0 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 3.73 -0.35 38 0 165 0 JUL24 17.50 C 0.00 0.00 0.00 3.24 -0.35 37 0 208 0 JUL24 18.00 C 0.00 0.00 0.00 2.77 -0.34 37 0 175 0 JUL24 18.50 C 0.00 0.00 0.00 2.30 -0.35 35 0 559 0 JUL24 19.00 C 0.00 0.00 0.00 1.91 -0.31 36 0 456 0 JUL24 19.50 C 0.00 0.00 0.00 1.56 -0.30 36 0 243 0 JUL24 20.00 C 0.00 0.00 0.00 1.29 -0.23 37 0 177 0 JUL24 21.00 C 0.95 0.95 0.95 0.84 -0.19 37 1 411 0 JUL24 22.00 C 0.00 0.00 0.00 0.55 -0.13 37 0 160 0 JUL24 23.00 C 0.00 0.00 0.00 0.34 -0.10 37 0 116 0 JUL24 24.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 19 0 JUL24 25.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 15 0 JUL24 26.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 37 0 JUL24 27.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 24 0 JUL24 28.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 42 0 JUL24 29.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 6.72 -0.35 0 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 6.22 -0.35 0 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 5.72 -0.35 0 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 5.22 -0.35 0 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 4.72 -0.36 0 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 4.23 -0.35 38 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 3.74 -0.35 37 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 3.27 -0.34 37 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 2.84 -0.32 38 0 16 0 AUG24 18.50 C 0.00 0.00 0.00 2.44 -0.30 37 0 26 0 AUG24 19.00 C 0.00 0.00 0.00 2.10 -0.29 38 0 48 0 AUG24 19.50 C 0.00 0.00 0.00 1.80 -0.27 38 0 59 0 AUG24 20.00 C 0.00 0.00 0.00 1.55 -0.20 38 0 34 0 AUG24 21.00 C 0.00 0.00 0.00 1.15 -0.17 38 0 470 0 AUG24 22.00 C 0.88 0.89 0.86 0.83 -0.15 38 9 568 0 AUG24 23.00 C 0.00 0.00 0.00 0.58 -0.13 38 0 90 0 AUG24 24.00 C 0.00 0.00 0.00 0.41 -0.10 38 0 32 0 AUG24 25.00 C 0.00 0.00 0.00 0.28 -0.07 38 0 30 0 AUG24 26.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 30 0 AUG24 27.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 15 0 AUG24 29.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 9.72 -0.35 81 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 9.22 -0.35 74 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 8.72 -0.35 68 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 8.22 -0.35 62 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 7.72 -0.35 57 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 7.22 -0.35 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 6.72 -0.35 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 6.22 -0.35 0 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 5.72 -0.35 0 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 5.22 -0.35 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 4.73 -0.35 38 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 4.24 -0.34 38 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 3.76 -0.34 36 0 2 0 SEP24 17.50 C 0.00 0.00 0.00 3.31 -0.32 36 0 17 0 SEP24 18.00 C 0.00 0.00 0.00 2.90 -0.31 36 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 2.54 -0.28 36 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 2.22 -0.25 36 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 1.94 -0.24 36 0 150 0 SEP24 20.00 C 0.00 0.00 0.00 1.70 -0.21 36 0 454 0 SEP24 21.00 C 0.00 0.00 0.00 1.31 -0.20 37 0 133 0 SEP24 22.00 C 0.00 0.00 0.00 0.97 -0.15 36 0 40 0 SEP24 23.00 C 0.00 0.00 0.00 0.72 -0.12 36 0 64 0 SEP24 24.00 C 0.00 0.00 0.00 0.52 -0.10 36 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.38 -0.07 36 0 54 0 SEP24 26.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 47 0 SEP24 27.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 4 0 SEP24 28.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 77 0 DEC24 11.00 C 0.00 0.00 0.00 9.72 -0.35 66 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 9.22 -0.35 61 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 8.72 -0.35 57 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 8.22 -0.35 53 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 7.72 -0.35 49 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 7.22 -0.35 45 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 6.72 -0.35 41 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 6.22 -0.35 38 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 5.72 -0.35 34 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 5.23 -0.35 35 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 4.75 -0.35 34 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 4.31 -0.35 34 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 3.91 -0.34 34 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 3.56 -0.32 34 0 17 0 DEC24 18.00 C 0.00 0.00 0.00 3.24 -0.30 34 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 2.94 -0.30 34 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 2.68 -0.27 34 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 2.42 -0.28 34 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 2.19 -0.26 34 0 47 0 DEC24 21.00 C 0.00 0.00 0.00 1.79 -0.23 34 0 25 0 DEC24 22.00 C 0.00 0.00 0.00 1.44 -0.16 34 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 1.14 -0.16 34 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 0.91 -0.16 34 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.72 -0.13 34 0 41 0 DEC24 26.00 C 0.00 0.00 0.00 0.56 -0.13 34 0 5 0 DEC24 27.00 C 0.00 0.00 0.00 0.44 -0.10 34 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 0.20 -0.06 34 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 8.72 -0.35 47 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 8.22 -0.35 43 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 7.72 -0.35 40 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 7.22 -0.35 37 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 6.72 -0.35 0 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 6.23 -0.35 34 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 5.76 -0.34 33 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 5.31 -0.33 33 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 4.92 -0.32 33 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 4.56 -0.30 33 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 4.23 -0.29 33 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 3.91 -0.28 33 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 3.62 -0.27 33 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 3.34 -0.26 33 0 10 0 MAR25 19.00 C 0.00 0.00 0.00 3.08 -0.25 33 0 41 0 MAR25 19.50 C 0.00 0.00 0.00 2.83 -0.25 33 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 2.60 -0.22 33 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 2.21 -0.25 34 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 1.79 -0.18 33 0 136 0 MAR25 23.00 C 0.00 0.00 0.00 1.52 -0.12 33 0 35 0 MAR25 24.00 C 0.00 0.00 0.00 1.26 -0.14 33 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 1.04 -0.13 33 0 8 0 MAR25 26.00 C 0.00 0.00 0.00 0.86 -0.11 33 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.70 -0.10 33 0 2 0 MAR25 28.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 0.38 -0.06 33 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 0.31 -0.05 33 0 0 0 TOTAL CALL 521 23,227 -26 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 90 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 66 0 264 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 369 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 598 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 191 0 MAY24 18.50 P 0.00 0.00 0.00 0.02 0.00 41 0 260 0 MAY24 19.00 P 0.08 0.08 0.08 0.05 +0.02 40 60 297 +60 MAY24 19.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 1,509 0 MAY24 20.00 P 0.12 0.33 0.12 0.23 +0.07 40 180 1,557 -63 MAY24 21.00 P 0.60 0.82 0.60 0.69 +0.17 41 73 1,565 +9 MAY24 22.00 P 0.00 0.00 0.00 1.44 +0.26 44 0 1,504 0 MAY24 23.00 P 0.00 0.00 0.00 2.38 +0.33 53 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 3.30 +0.26 0 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 4.30 +0.35 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 5.30 +0.35 0 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 6.30 +0.35 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 7.30 +0.35 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 8.30 +0.35 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 9.30 +0.35 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 10.30 +0.35 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 304 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 395 0 JUN24 15.50 P 0.00 0.00 0.00 0.02 0.00 38 0 124 0 JUN24 16.00 P 0.00 0.00 0.00 0.04 0.00 38 0 170 0 JUN24 16.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 166 0 JUN24 17.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 196 0 JUN24 17.50 P 0.23 0.23 0.23 0.21 +0.03 39 20 225 +20 JUN24 18.00 P 0.34 0.34 0.34 0.31 +0.04 38 5 287 -5 JUN24 18.50 P 0.00 0.00 0.00 0.45 +0.06 38 0 221 0 JUN24 19.00 P 0.00 0.00 0.00 0.63 +0.09 38 0 231 0 JUN24 19.50 P 0.00 0.00 0.00 0.86 +0.13 39 0 388 0 JUN24 20.00 P 1.10 1.12 1.10 1.15 +0.17 40 22 162 -14 JUN24 21.00 P 0.00 0.00 0.00 1.80 +0.21 40 0 188 0 JUN24 22.00 P 0.00 0.00 0.00 2.56 +0.24 40 0 123 0 JUN24 23.00 P 0.00 0.00 0.00 3.43 +0.28 40 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 4.34 +0.31 37 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 5.32 +0.33 39 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 6.30 +0.34 34 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 7.30 +0.35 41 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 8.30 +0.36 46 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 9.29 +0.35 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 10.29 +0.35 0 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 11.29 +0.35 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 12.29 +0.35 53 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 69 0 JUL24 14.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 51 0 JUL24 15.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 60 0 JUL24 15.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 56 0 JUL24 16.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 189 0 JUL24 16.50 P 0.00 0.00 0.00 0.20 +0.04 37 0 73 0 JUL24 17.00 P 0.00 0.00 0.00 0.28 +0.04 37 0 184 0 JUL24 17.50 P 0.00 0.00 0.00 0.40 +0.06 37 0 278 0 JUL24 18.00 P 0.00 0.00 0.00 0.54 +0.07 37 0 111 0 JUL24 18.50 P 0.00 0.00 0.00 0.70 +0.09 37 0 802 0 JUL24 19.00 P 0.00 0.00 0.00 0.91 +0.12 37 0 470 0 JUL24 19.50 P 1.07 1.07 1.07 1.13 +0.13 37 5 99 +5 JUL24 20.00 P 1.15 1.31 1.15 1.43 +0.18 38 66 249 +66 JUL24 21.00 P 0.00 0.00 0.00 2.01 +0.19 37 0 0 0 JUL24 22.00 P 2.57 2.57 2.57 2.75 +0.22 37 15 41 +15 JUL24 23.00 P 0.00 0.00 0.00 3.55 +0.25 37 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 4.43 +0.30 37 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 5.36 +0.32 37 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 6.32 +0.33 36 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 7.31 +0.35 38 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 8.30 +0.35 38 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 9.29 +0.35 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 10.29 +0.35 0 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 11.29 +0.35 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 20 0 AUG24 14.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 20 0 AUG24 15.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 53 0 AUG24 15.50 P 0.22 0.22 0.22 0.17 +0.01 37 3 26 +3 AUG24 16.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 30 0 AUG24 16.50 P 0.00 0.00 0.00 0.35 +0.04 38 0 59 0 AUG24 17.00 P 0.44 0.44 0.44 0.46 +0.05 38 15 239 +15 AUG24 17.50 P 0.00 0.00 0.00 0.60 +0.07 38 0 141 0 AUG24 18.00 P 0.70 0.70 0.70 0.76 +0.10 38 1 94 +1 AUG24 18.50 P 0.00 0.00 0.00 0.92 +0.09 37 0 98 0 AUG24 19.00 P 0.00 0.00 0.00 1.12 +0.11 37 0 116 0 AUG24 19.50 P 0.00 0.00 0.00 1.36 +0.13 37 0 43 0 AUG24 20.00 P 1.56 1.56 1.56 1.61 +0.13 37 27 132 +27 AUG24 21.00 P 0.00 0.00 0.00 2.22 +0.17 37 0 572 0 AUG24 22.00 P 0.00 0.00 0.00 2.92 +0.21 37 0 450 0 AUG24 23.00 P 0.00 0.00 0.00 3.71 +0.25 38 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 4.55 +0.31 38 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 5.44 +0.29 38 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 6.37 +0.31 37 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 7.33 +0.33 37 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 8.31 +0.34 38 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 9.30 +0.35 38 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 10.29 +0.35 0 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 11.29 +0.35 39 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0 SEP24 14.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 103 0 SEP24 14.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 0.32 +0.04 36 0 32 0 SEP24 16.50 P 0.00 0.00 0.00 0.41 +0.04 36 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 0.54 +0.05 36 0 45 0 SEP24 17.50 P 0.00 0.00 0.00 0.69 +0.08 36 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 0.85 +0.08 36 0 14 0 SEP24 18.50 P 0.00 0.00 0.00 1.05 +0.10 36 0 98 0 SEP24 19.00 P 0.00 0.00 0.00 1.26 +0.11 36 0 20 0 SEP24 19.50 P 0.00 0.00 0.00 1.50 +0.12 36 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 1.77 +0.15 36 0 65 0 SEP24 21.00 P 0.00 0.00 0.00 2.35 +0.21 36 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 3.04 +0.21 36 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 3.80 +0.24 36 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 4.62 +0.27 36 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 5.49 +0.29 36 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 6.40 +0.30 36 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 7.35 +0.32 36 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 8.32 +0.34 37 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 9.30 +0.34 36 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 10.29 +0.34 33 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 11.29 +0.35 37 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 12.29 +0.35 41 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.06 0.00 34 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.09 0.00 34 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.13 0.00 34 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.18 0.00 34 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 0.41 +0.01 34 0 4 0 DEC24 16.00 P 0.50 0.50 0.50 0.52 +0.02 34 9 21 -9 DEC24 16.50 P 0.00 0.00 0.00 0.65 +0.03 34 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 0.79 +0.04 34 0 191 0 DEC24 17.50 P 0.00 0.00 0.00 0.95 +0.03 34 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 1.14 +0.05 34 0 17 0 DEC24 18.50 P 0.00 0.00 0.00 1.34 +0.09 34 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 1.55 +0.10 34 0 14 0 DEC24 19.50 P 0.00 0.00 0.00 1.79 +0.11 34 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 2.05 +0.14 34 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 2.63 +0.17 34 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 3.31 +0.15 34 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 4.03 +0.17 34 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 4.81 +0.21 34 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 5.64 +0.24 34 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 6.51 +0.26 34 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 7.42 +0.28 34 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 8.36 +0.31 34 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 9.32 +0.32 34 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 10.31 +0.34 35 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 11.30 +0.35 36 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0 MAR25 12.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 11 0 MAR25 14.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 0.46 +0.03 33 0 14 0 MAR25 15.50 P 0.00 0.00 0.00 0.57 +0.05 33 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.69 +0.04 33 0 105 0 MAR25 16.50 P 0.00 0.00 0.00 0.84 +0.07 33 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 1.00 +0.07 33 0 21 0 MAR25 17.50 P 0.00 0.00 0.00 1.17 +0.08 33 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.37 +0.09 33 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 1.62 +0.18 34 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 1.78 +0.12 33 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 2.01 +0.13 33 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 2.27 +0.15 33 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 2.86 +0.20 33 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 3.53 +0.17 33 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 4.23 +0.20 33 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 4.98 +0.23 33 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 5.77 +0.24 33 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 6.62 +0.27 33 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 7.50 +0.28 33 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 8.41 +0.30 33 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 9.36 +0.32 33 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 10.32 +0.33 33 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 11.30 +0.34 33 0 0 0 TOTAL PUT 501 19,404 +130 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$ 62.65 MAY24 34.00 C 0.00 0.00 0.00 28.68 -2.51 0 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 27.68 -2.51 0 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 26.68 -2.51 0 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 25.68 -2.51 0 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 24.68 -2.51 0 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 23.69 -2.50 113 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 22.69 -2.50 105 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 21.69 -2.50 97 0 1 0 MAY24 42.00 C 0.00 0.00 0.00 20.69 -2.50 89 0 215 0 MAY24 43.00 C 0.00 0.00 0.00 19.69 -2.50 80 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 18.69 -2.51 0 0 6 0 MAY24 45.00 C 0.00 0.00 0.00 17.69 -2.51 0 0 27 0 MAY24 46.00 C 0.00 0.00 0.00 16.69 -2.51 0 0 171 0 MAY24 47.00 C 0.00 0.00 0.00 15.69 -2.51 0 0 441 0 MAY24 48.00 C 0.00 0.00 0.00 14.69 -2.51 0 0 438 0 MAY24 49.00 C 13.03 13.03 13.03 13.70 -2.50 63 1 481 0 MAY24 50.00 C 12.71 12.71 12.71 12.70 -2.50 57 1 614 -1 MAY24 52.50 C 10.83 10.83 9.85 10.21 -2.50 51 129 1,086 -9 MAY24 55.00 C 7.20 7.20 7.20 7.66 -2.56 0 1 996 0 MAY24 57.50 C 4.85 4.96 4.68 5.18 -2.54 0 13 1,277 -13 MAY24 60.00 C 3.56 3.56 2.50 3.05 -2.31 35 336 1,217 -140 MAY24 62.50 C 1.75 1.75 1.09 1.38 -1.76 35 555 1,925 -11 MAY24 65.00 C 0.72 0.72 0.37 0.53 -0.94 37 1,150 3,395 -94 MAY24 67.50 C 0.20 0.25 0.12 0.19 -0.43 40 916 2,049 +41 MAY24 70.00 C 0.08 0.08 0.04 0.06 -0.18 42 368 945 -34 MAY24 72.50 C 0.00 0.00 0.00 0.03 -0.06 47 0 600 0 MAY24 75.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 581 0 MAY24 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 197 0 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 524 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0 MAY24 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 191 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0 MAY24 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0 MAY24 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 28.68 -2.51 0 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 27.68 -2.51 0 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 26.68 -2.51 0 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 25.68 -2.51 0 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 24.68 -2.51 0 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 23.69 -2.50 80 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 22.69 -2.50 75 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 21.69 -2.50 71 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 20.69 -2.50 67 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 19.69 -2.50 61 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 18.76 -2.44 77 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 17.76 -2.44 73 0 32 0 JUN24 46.00 C 0.00 0.00 0.00 16.76 -2.44 68 0 97 0 JUN24 47.00 C 0.00 0.00 0.00 15.69 -2.51 0 0 223 0 JUN24 48.00 C 0.00 0.00 0.00 14.76 -2.44 61 0 376 0 JUN24 49.00 C 0.00 0.00 0.00 13.70 -2.50 46 0 545 0 JUN24 50.00 C 0.00 0.00 0.00 12.70 -2.54 42 0 663 0 JUN24 52.50 C 0.00 0.00 0.00 10.21 -2.50 37 0 672 0 JUN24 55.00 C 0.00 0.00 0.00 7.69 -2.53 0 0 5,692 0 JUN24 57.50 C 5.58 5.58 5.35 5.45 -2.35 32 29 1,952 +7 JUN24 60.00 C 3.36 4.05 3.36 3.53 -2.05 31 12 1,265 -10 JUN24 62.50 C 2.55 2.68 2.09 2.31 -1.50 33 794 2,502 +418 JUN24 65.00 C 1.66 1.68 1.33 1.45 -1.04 34 412 3,566 +209 JUN24 67.50 C 1.01 1.05 0.75 0.87 -0.70 35 187 1,183 +8 JUN24 70.00 C 0.54 0.63 0.43 0.53 -0.45 36 161 3,936 -71 JUN24 72.50 C 0.31 0.32 0.26 0.31 -0.27 37 76 1,007 +31 JUN24 75.00 C 0.17 0.21 0.16 0.19 -0.14 38 188 4,423 -100 JUN24 77.50 C 0.00 0.00 0.00 0.11 -0.07 38 0 1,119 0 JUN24 80.00 C 0.06 0.07 0.06 0.07 -0.03 40 128 1,595 +85 JUN24 82.50 C 0.05 0.05 0.05 0.04 -0.02 40 39 840 +39 JUN24 85.00 C 0.00 0.00 0.00 0.03 0.00 42 0 3,073 0 JUN24 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 353 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 301 0 JUL24 34.00 C 0.00 0.00 0.00 28.68 -2.51 0 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 27.68 -2.51 0 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 26.68 -2.51 0 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 25.68 -2.51 0 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 24.68 -2.51 0 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 23.69 -2.50 64 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 22.69 -2.50 61 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 21.69 -2.50 57 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 20.69 -2.50 54 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 19.69 -2.50 50 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 18.76 -2.44 59 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 17.76 -2.44 56 0 11 0 JUL24 46.00 C 0.00 0.00 0.00 16.76 -2.44 52 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 15.69 -2.51 0 0 55 0 JUL24 48.00 C 0.00 0.00 0.00 14.76 -2.44 47 0 158 0 JUL24 49.00 C 0.00 0.00 0.00 13.70 -2.50 36 0 57 0 JUL24 50.00 C 13.40 13.40 12.31 12.70 -2.54 34 128 404 +22 JUL24 52.50 C 0.00 0.00 0.00 10.26 -2.46 33 0 618 0 JUL24 55.00 C 0.00 0.00 0.00 8.01 -2.31 33 0 710 0 JUL24 57.50 C 6.53 6.65 5.68 6.12 -2.02 33 92 443 +31 JUL24 60.00 C 4.35 4.50 4.35 4.55 -1.80 33 33 743 -27 JUL24 62.50 C 3.35 3.35 3.05 3.31 -1.51 33 552 1,244 -257 JUL24 65.00 C 2.47 2.47 2.19 2.38 -1.12 33 122 775 +60 JUL24 67.50 C 1.56 1.56 1.56 1.69 -0.88 34 24 279 0 JUL24 70.00 C 1.11 1.29 1.11 1.18 -0.67 34 20 568 -20 JUL24 72.50 C 0.86 0.93 0.86 0.81 -0.50 34 24 1,418 -3 JUL24 75.00 C 0.63 0.63 0.51 0.54 -0.38 35 102 729 +4 JUL24 77.50 C 0.42 0.42 0.41 0.36 -0.28 35 18 1,099 +1 JUL24 80.00 C 0.00 0.00 0.00 0.24 -0.20 35 0 112 0 JUL24 82.50 C 0.00 0.00 0.00 0.16 -0.14 36 0 225 0 JUL24 85.00 C 0.00 0.00 0.00 0.10 -0.11 36 0 44 0 JUL24 87.50 C 0.00 0.00 0.00 0.07 -0.08 37 0 120 0 JUL24 90.00 C 0.00 0.00 0.00 0.05 -0.06 37 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 0.03 -0.04 37 0 50 0 JUL24 95.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 10 0 JUL24 97.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0 JUL24 100.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 21.69 -2.50 48 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 20.69 -2.50 45 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 19.69 -2.50 40 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 18.76 -2.44 49 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 17.76 -2.44 46 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 16.76 -2.44 44 0 0 0 AUG24 47.00 C 0.00 0.00 0.00 15.70 -2.50 35 0 0 0 AUG24 48.00 C 0.00 0.00 0.00 14.76 -2.44 38 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 13.74 -2.46 35 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 12.79 -2.45 34 0 98 0 AUG24 52.50 C 0.00 0.00 0.00 10.57 -2.27 34 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 8.64 -2.04 34 0 125 0 AUG24 57.50 C 7.27 7.27 7.07 6.91 -1.94 34 60 204 +30 AUG24 60.00 C 5.04 5.04 5.04 5.43 -1.72 33 1 174 +1 AUG24 62.50 C 4.50 4.52 3.90 4.17 -1.52 33 317 309 +159 AUG24 65.00 C 3.09 3.42 3.00 3.18 -1.28 33 81 139 +45 AUG24 67.50 C 0.00 0.00 0.00 2.37 -1.06 33 0 154 0 AUG24 70.00 C 1.96 2.01 1.82 1.81 -0.82 34 116 202 +28 AUG24 72.50 C 1.25 1.41 1.25 1.34 -0.64 34 4 233 0 AUG24 75.00 C 1.10 1.10 1.10 0.98 -0.49 34 30 273 +30 AUG24 77.50 C 0.00 0.00 0.00 0.71 -0.38 35 0 62 0 AUG24 80.00 C 0.59 0.59 0.59 0.51 -0.28 35 6 111 +6 AUG24 82.50 C 0.46 0.46 0.41 0.37 -0.20 35 2 64 0 AUG24 85.00 C 0.00 0.00 0.00 0.27 -0.15 35 0 141 0 AUG24 87.50 C 0.00 0.00 0.00 0.19 -0.11 36 0 28 0 AUG24 90.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 44 0 AUG24 92.50 C 0.14 0.14 0.14 0.10 -0.05 36 60 70 +45 AUG24 95.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 70 0 AUG24 97.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 28.68 -2.51 0 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 27.68 -2.51 0 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 26.68 -2.51 0 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 25.68 -2.51 0 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 24.68 -2.51 0 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 23.69 -2.50 48 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 22.69 -2.50 46 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 21.69 -2.50 43 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 20.69 -2.50 40 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 19.69 -2.50 37 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 18.76 -2.44 42 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 17.76 -2.44 39 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 16.76 -2.44 37 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 15.72 -2.48 33 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 14.76 -2.45 33 0 118 0 SEP24 49.00 C 0.00 0.00 0.00 13.83 -2.41 33 0 850 0 SEP24 50.00 C 0.00 0.00 0.00 12.95 -2.34 33 0 1,240 0 SEP24 52.50 C 10.83 10.83 10.83 10.89 -2.18 33 1 795 -1 SEP24 55.00 C 0.00 0.00 0.00 8.99 -2.09 32 0 503 0 SEP24 57.50 C 6.99 6.99 6.99 7.32 -1.91 32 2 855 +2 SEP24 60.00 C 6.20 6.20 5.60 5.88 -1.70 32 4 979 +2 SEP24 62.50 C 4.67 4.67 4.53 4.64 -1.52 32 72 1,262 +48 SEP24 65.00 C 3.62 4.00 3.48 3.67 -1.27 32 194 984 +159 SEP24 67.50 C 2.85 3.06 2.85 2.89 -1.07 33 26 2,287 0 SEP24 70.00 C 2.48 2.48 2.10 2.26 -0.87 33 22 2,286 +11 SEP24 72.50 C 0.00 0.00 0.00 1.74 -0.74 33 0 443 0 SEP24 75.00 C 1.45 1.45 1.27 1.39 -0.56 34 182 907 +149 SEP24 77.50 C 1.14 1.15 1.14 1.11 -0.46 35 39 396 -10 SEP24 80.00 C 0.89 0.89 0.89 0.86 -0.37 35 10 222 0 SEP24 82.50 C 0.00 0.00 0.00 0.65 -0.33 35 0 204 0 SEP24 85.00 C 0.00 0.00 0.00 0.51 -0.27 36 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.39 -0.23 36 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.30 -0.18 36 0 34 0 SEP24 92.50 C 0.00 0.00 0.00 0.24 -0.14 37 0 40 0 SEP24 95.00 C 0.00 0.00 0.00 0.18 -0.12 37 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.14 -0.10 37 0 181 0 SEP24 100.00 C 0.14 0.14 0.13 0.11 -0.08 37 70 128 +60 SEP24 102.50 C 0.13 0.13 0.13 0.09 -0.06 38 1 157 0 SEP24 105.00 C 0.10 0.10 0.10 0.07 -0.05 38 20 60 0 DEC24 34.00 C 0.00 0.00 0.00 28.68 -2.51 43 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 27.68 -2.51 41 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 26.68 -2.51 38 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 25.68 -2.51 36 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 24.68 -2.51 34 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 23.69 -2.50 33 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 22.69 -2.50 31 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 21.71 -2.49 30 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 20.75 -2.48 30 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 19.84 -2.45 30 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 18.94 -2.43 30 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 18.07 -2.39 30 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 17.20 -2.38 31 0 0 0 DEC24 47.00 C 16.42 16.42 16.42 16.42 -2.28 31 50 415 0 DEC24 48.00 C 0.00 0.00 0.00 15.53 -2.32 31 0 37 0 DEC24 49.00 C 0.00 0.00 0.00 14.73 -2.28 31 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 13.95 -2.23 31 0 139 0 DEC24 52.50 C 11.92 11.92 11.92 12.11 -2.11 31 30 500 +30 DEC24 55.00 C 0.00 0.00 0.00 10.36 -2.04 31 0 772 0 DEC24 57.50 C 0.00 0.00 0.00 8.80 -1.93 31 0 831 0 DEC24 60.00 C 7.50 7.50 7.50 7.50 -1.70 31 3 559 -1 DEC24 62.50 C 6.02 6.56 5.94 6.27 -1.55 31 154 569 +132 DEC24 65.00 C 4.96 4.96 4.96 5.24 -1.41 31 1 1,035 0 DEC24 67.50 C 0.00 0.00 0.00 4.33 -1.27 31 0 701 0 DEC24 70.00 C 0.00 0.00 0.00 3.65 -1.03 32 0 447 0 DEC24 72.50 C 0.00 0.00 0.00 3.00 -0.96 32 0 117 0 DEC24 75.00 C 0.00 0.00 0.00 2.53 -0.77 32 0 218 0 DEC24 77.50 C 0.00 0.00 0.00 2.13 -0.67 33 0 279 0 DEC24 80.00 C 0.00 0.00 0.00 1.76 -0.58 33 0 250 0 DEC24 82.50 C 0.00 0.00 0.00 1.45 -0.52 33 0 141 0 DEC24 85.00 C 1.28 1.28 1.28 1.19 -0.48 33 1 151 0 DEC24 87.50 C 0.00 0.00 0.00 0.97 -0.42 33 0 45 0 DEC24 90.00 C 0.92 0.92 0.92 0.80 -0.37 33 10 189 0 DEC24 92.50 C 0.00 0.00 0.00 0.65 -0.32 33 0 138 0 DEC24 95.00 C 0.67 0.67 0.67 0.52 -0.30 33 30 255 +30 DEC24 97.50 C 0.00 0.00 0.00 0.42 -0.24 33 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.34 -0.21 34 0 104 0 MAR25 34.00 C 0.00 0.00 0.00 28.72 -2.48 31 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 27.78 -2.47 31 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 26.85 -2.46 31 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 25.92 -2.45 31 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 25.00 -2.44 31 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 24.09 -2.42 31 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 23.19 -2.40 31 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 22.29 -2.40 31 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 21.43 -2.36 31 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 20.56 -2.34 31 0 80 0 MAR25 44.00 C 0.00 0.00 0.00 19.71 -2.33 31 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 18.89 -2.28 31 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 18.06 -2.27 31 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 17.28 -2.23 31 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 16.50 -2.18 31 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 15.74 -2.17 31 0 718 0 MAR25 50.00 C 0.00 0.00 0.00 15.01 -2.12 31 0 439 0 MAR25 52.50 C 0.00 0.00 0.00 13.27 -2.01 31 0 959 0 MAR25 55.00 C 0.00 0.00 0.00 11.63 -1.93 31 0 597 0 MAR25 57.50 C 0.00 0.00 0.00 10.05 -1.96 30 0 49 0 MAR25 60.00 C 0.00 0.00 0.00 8.81 -1.79 31 0 138 0 MAR25 62.50 C 0.00 0.00 0.00 7.61 -1.58 31 0 131 0 MAR25 65.00 C 0.00 0.00 0.00 6.55 -1.42 31 600 1,044 +600 MAR25 67.50 C 0.00 0.00 0.00 5.63 -1.32 31 0 46 0 MAR25 70.00 C 0.00 0.00 0.00 4.85 -1.16 31 0 840 0 MAR25 72.50 C 4.09 4.28 3.96 4.18 -1.08 31 8 585 +8 MAR25 75.00 C 0.00 0.00 0.00 3.59 -0.96 32 0 71 0 MAR25 77.50 C 0.00 0.00 0.00 3.09 -0.80 32 0 246 0 MAR25 80.00 C 2.75 2.75 2.75 2.70 -0.69 32 1 122 -1 MAR25 82.50 C 0.00 0.00 0.00 2.31 -0.62 32 0 13 0 MAR25 85.00 C 0.00 0.00 0.00 1.99 -0.57 33 0 213 0 MAR25 87.50 C 0.00 0.00 0.00 1.69 -0.53 33 0 31 0 MAR25 90.00 C 0.00 0.00 0.00 1.45 -0.47 33 0 21 0 MAR25 92.50 C 0.00 0.00 0.00 1.24 -0.39 33 0 37 0 MAR25 95.00 C 0.00 0.00 0.00 1.02 -0.41 33 0 151 0 MAR25 97.50 C 0.00 0.00 0.00 0.88 -0.30 33 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 0.74 -0.28 33 0 0 0 TOTAL CALL 8,819 97,625 +1,728 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 70 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 373 0 MAY24 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 272 0 MAY24 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 325 0 MAY24 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 192 0 MAY24 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 422 0 MAY24 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 578 0 MAY24 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 688 0 MAY24 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 655 0 MAY24 46.00 P 0.01 0.01 0.01 0.01 0.00 72 100 937 +8 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 972 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 878 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 687 0 MAY24 50.00 P 0.03 0.04 0.03 0.01 0.00 53 147 1,246 -124 MAY24 52.50 P 0.03 0.07 0.03 0.04 +0.03 51 208 1,978 +94 MAY24 55.00 P 0.07 0.15 0.07 0.10 +0.06 45 283 2,031 +8 MAY24 57.50 P 0.19 0.40 0.19 0.30 +0.18 41 923 3,243 -183 MAY24 60.00 P 0.35 1.15 0.35 0.82 +0.48 38 1,509 2,958 -666 MAY24 62.50 P 1.50 2.54 1.50 1.98 +1.09 36 803 2,106 -64 MAY24 65.00 P 2.62 4.49 2.62 3.93 +1.88 41 104 1,050 -45 MAY24 67.50 P 6.53 6.53 6.53 6.24 +2.32 48 1 160 -1 MAY24 70.00 P 0.00 0.00 0.00 8.61 +2.39 52 0 244 0 MAY24 72.50 P 0.00 0.00 0.00 10.99 +2.38 45 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 13.48 +2.49 50 0 363 0 MAY24 77.50 P 0.00 0.00 0.00 15.97 +2.50 50 0 440 0 MAY24 80.00 P 18.06 18.06 18.06 18.47 +2.51 60 30 240 -30 MAY24 82.50 P 21.35 21.65 21.35 20.96 +2.51 0 120 60 -60 MAY24 85.00 P 22.86 23.38 22.86 23.46 +2.51 0 124 42 -124 MAY24 87.50 P 0.00 0.00 0.00 25.96 +2.51 71 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 28.46 +2.52 82 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 30.95 +2.51 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 33.45 +2.51 0 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 35.95 +2.51 87 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 38.45 +2.52 100 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0 JUN24 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 205 0 JUN24 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 109 0 JUN24 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 344 0 JUN24 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 148 0 JUN24 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 421 0 JUN24 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,516 0 JUN24 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 662 0 JUN24 45.00 P 0.05 0.05 0.05 0.01 0.00 38 36 1,020 +36 JUN24 46.00 P 0.06 0.07 0.06 0.01 0.00 36 26 740 +21 JUN24 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,065 0 JUN24 48.00 P 0.07 0.08 0.07 0.03 +0.02 35 8 529 0 JUN24 49.00 P 0.10 0.10 0.10 0.05 +0.03 35 4 651 0 JUN24 50.00 P 0.09 0.14 0.09 0.08 +0.05 35 70 4,429 +2 JUN24 52.50 P 0.21 0.30 0.21 0.21 +0.11 35 29 3,701 -2 JUN24 55.00 P 0.44 0.64 0.44 0.50 +0.24 34 215 2,700 +79 JUN24 57.50 P 0.65 1.24 0.65 0.98 +0.42 33 404 4,072 +263 JUN24 60.00 P 1.67 2.19 1.62 1.82 +0.73 33 802 2,300 +11 JUN24 62.50 P 2.80 3.53 2.75 3.01 +1.07 32 431 1,860 +139 JUN24 65.00 P 4.27 5.10 4.27 4.75 +1.53 34 4 718 +1 JUN24 67.50 P 5.50 6.48 5.50 6.71 +1.97 35 3 374 +3 JUN24 70.00 P 0.00 0.00 0.00 8.92 +2.15 37 0 633 0 JUN24 72.50 P 0.00 0.00 0.00 11.17 +2.21 37 0 429 0 JUN24 75.00 P 0.00 0.00 0.00 13.57 +2.40 38 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 16.01 +2.46 38 0 242 0 JUN24 80.00 P 18.39 18.39 18.39 18.47 +2.48 36 50 273 +50 JUN24 82.50 P 0.00 0.00 0.00 20.97 +2.50 40 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 23.46 +2.49 37 0 38 0 JUN24 87.50 P 0.00 0.00 0.00 25.96 +2.51 44 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 28.46 +2.52 49 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 30.95 +2.51 0 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 33.45 +2.51 43 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 35.95 +2.51 55 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 38.45 +2.52 60 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 40.94 +2.51 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 43.44 +2.51 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 45.94 +2.51 64 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 48.44 +2.52 69 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 50.93 +2.51 0 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0 JUL24 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0 JUL24 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0 JUL24 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0 JUL24 38.00 P 0.06 0.06 0.06 0.01 0.00 41 1 20 0 JUL24 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0 JUL24 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0 JUL24 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 216 0 JUL24 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0 JUL24 43.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 573 0 JUL24 44.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 334 0 JUL24 45.00 P 0.11 0.11 0.11 0.05 +0.02 34 40 197 -40 JUL24 46.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 163 0 JUL24 47.00 P 0.18 0.18 0.18 0.11 +0.04 34 15 223 +15 JUL24 48.00 P 0.22 0.22 0.20 0.15 +0.05 34 96 495 +36 JUL24 49.00 P 0.25 0.25 0.25 0.22 +0.09 34 66 250 +66 JUL24 50.00 P 0.33 0.38 0.31 0.29 +0.11 34 56 162 -12 JUL24 52.50 P 0.62 0.64 0.55 0.57 +0.22 34 77 390 +60 JUL24 55.00 P 0.91 1.11 0.91 1.00 +0.36 33 73 1,413 +20 JUL24 57.50 P 1.66 1.88 1.55 1.66 +0.55 32 381 532 +169 JUL24 60.00 P 2.56 2.93 2.56 2.61 +0.83 32 154 1,644 -4 JUL24 62.50 P 3.88 4.21 3.66 3.90 +1.19 33 125 1,132 +64 JUL24 65.00 P 5.95 5.95 5.37 5.45 +1.49 33 95 373 +2 JUL24 67.50 P 0.00 0.00 0.00 7.30 +1.80 34 0 55 0 JUL24 70.00 P 9.84 9.84 9.84 9.34 +2.01 35 30 56 +30 JUL24 72.50 P 0.00 0.00 0.00 11.44 +2.03 34 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 13.73 +2.21 35 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 16.09 +2.30 35 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 18.52 +2.38 35 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 20.98 +2.43 35 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 23.47 +2.47 37 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 25.96 +2.49 37 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 28.46 +2.51 41 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 30.95 +2.51 38 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 33.45 +2.51 43 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 35.95 +2.51 47 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 38.45 +2.52 50 0 0 0 AUG24 41.00 P 0.11 0.11 0.11 0.04 +0.02 35 10 57 0 AUG24 42.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 50 0 AUG24 43.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0 AUG24 44.00 P 0.18 0.18 0.18 0.11 +0.05 35 50 53 0 AUG24 45.00 P 0.19 0.19 0.19 0.16 +0.07 35 12 14 +12 AUG24 46.00 P 0.00 0.00 0.00 0.21 +0.09 35 0 4 0 AUG24 47.00 P 0.33 0.33 0.33 0.28 +0.11 35 40 62 +40 AUG24 48.00 P 0.40 0.41 0.40 0.35 +0.13 34 20 34 0 AUG24 49.00 P 0.00 0.00 0.00 0.45 +0.16 34 0 41 0 AUG24 50.00 P 0.59 0.59 0.52 0.55 +0.18 34 13 34 +12 AUG24 52.50 P 0.85 1.02 0.85 0.93 +0.31 33 64 95 +64 AUG24 55.00 P 1.41 1.61 1.41 1.47 +0.44 33 107 184 +105 AUG24 57.50 P 2.12 2.29 2.11 2.21 +0.61 33 358 438 +316 AUG24 60.00 P 3.45 3.45 3.14 3.18 +0.80 32 37 327 0 AUG24 62.50 P 4.25 4.37 4.25 4.45 +1.09 32 40 268 -19 AUG24 65.00 P 6.20 6.20 6.20 6.01 +1.42 33 1 141 0 AUG24 67.50 P 0.00 0.00 0.00 7.78 +1.66 33 0 90 0 AUG24 70.00 P 9.00 9.00 9.00 9.66 +1.81 33 30 30 +30 AUG24 72.50 P 0.00 0.00 0.00 11.76 +1.97 34 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 13.95 +2.10 34 0 1 0 AUG24 77.50 P 0.00 0.00 0.00 16.24 +2.22 34 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 18.61 +2.32 35 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 21.03 +2.40 35 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 23.49 +2.45 36 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 25.96 +2.47 35 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 28.46 +2.50 38 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 30.95 +2.50 39 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 33.45 +2.51 41 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 35.95 +2.51 44 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 38.45 +2.52 46 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 174 0 SEP24 35.00 P 0.07 0.07 0.07 0.01 0.00 36 1 91 0 SEP24 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0 SEP24 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0 SEP24 38.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 31 0 SEP24 39.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 529 0 SEP24 40.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 368 0 SEP24 41.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 197 0 SEP24 42.00 P 0.20 0.20 0.20 0.09 +0.04 33 15 382 0 SEP24 43.00 P 0.00 0.00 0.00 0.12 +0.05 33 0 644 0 SEP24 44.00 P 0.28 0.28 0.28 0.17 +0.07 33 1 408 -1 SEP24 45.00 P 0.00 0.00 0.00 0.22 +0.08 33 0 432 0 SEP24 46.00 P 0.00 0.00 0.00 0.29 +0.10 33 0 302 0 SEP24 47.00 P 0.00 0.00 0.00 0.37 +0.12 33 0 326 0 SEP24 48.00 P 0.52 0.52 0.52 0.48 +0.16 33 1 278 0 SEP24 49.00 P 0.00 0.00 0.00 0.60 +0.19 33 0 454 0 SEP24 50.00 P 0.90 0.90 0.90 0.74 +0.23 33 2 1,026 +2 SEP24 52.50 P 1.25 1.35 1.25 1.21 +0.36 33 13 2,300 +3 SEP24 55.00 P 1.75 1.98 1.75 1.83 +0.47 33 65 1,512 +38 SEP24 57.50 P 2.90 2.90 2.85 2.66 +0.65 33 12 1,515 -8 SEP24 60.00 P 3.94 4.07 3.59 3.77 +0.92 33 573 756 +285 SEP24 62.50 P 0.00 0.00 0.00 5.08 +1.16 33 0 1,034 0 SEP24 65.00 P 6.35 6.51 6.35 6.59 +1.39 34 31 645 +31 SEP24 67.50 P 8.17 8.17 8.17 8.28 +1.55 34 16 587 +16 SEP24 70.00 P 0.00 0.00 0.00 10.15 +1.76 34 0 583 0 SEP24 72.50 P 0.00 0.00 0.00 12.06 +1.78 34 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 14.20 +1.99 34 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 16.44 +2.11 34 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 18.75 +2.21 35 0 22 0 SEP24 82.50 P 0.00 0.00 0.00 21.12 +2.30 35 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 23.54 +2.36 35 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 25.99 +2.41 36 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 28.47 +2.45 36 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 30.95 +2.47 36 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 33.45 +2.49 39 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 35.95 +2.51 41 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 38.45 +2.51 43 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 40.94 +2.51 44 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 43.44 +2.51 46 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0 DEC24 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 265 0 DEC24 36.00 P 0.00 0.00 0.00 0.03 0.00 29 0 102 0 DEC24 37.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 68 0 DEC24 39.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 224 0 DEC24 40.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 382 0 DEC24 41.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 65 0 DEC24 42.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 406 0 DEC24 43.00 P 0.00 0.00 0.00 0.30 +0.08 30 0 269 0 DEC24 44.00 P 0.00 0.00 0.00 0.37 +0.08 30 0 222 0 DEC24 45.00 P 0.72 0.72 0.72 0.49 +0.13 31 1 507 +1 DEC24 46.00 P 0.00 0.00 0.00 0.60 +0.13 31 0 215 0 DEC24 47.00 P 0.00 0.00 0.00 0.74 +0.17 31 0 564 0 DEC24 48.00 P 0.00 0.00 0.00 0.89 +0.19 31 0 528 0 DEC24 49.00 P 1.24 1.24 1.24 1.08 +0.24 31 2 131 -2 DEC24 50.00 P 1.41 1.55 1.41 1.28 +0.28 31 4 446 +4 DEC24 52.50 P 0.00 0.00 0.00 1.91 +0.41 31 0 692 0 DEC24 55.00 P 2.69 2.80 2.68 2.71 +0.57 32 202 845 +202 DEC24 57.50 P 3.50 3.86 3.50 3.67 +0.72 32 2 951 0 DEC24 60.00 P 5.00 5.00 5.00 4.77 +0.88 32 4 693 +4 DEC24 62.50 P 5.81 6.43 5.81 6.06 +1.09 32 157 379 +10 DEC24 65.00 P 7.89 7.89 7.89 7.53 +1.27 32 3 623 0 DEC24 67.50 P 0.00 0.00 0.00 9.19 +1.48 32 0 639 0 DEC24 70.00 P 0.00 0.00 0.00 10.99 +1.60 33 0 333 0 DEC24 72.50 P 0.00 0.00 0.00 12.74 +1.61 32 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 14.74 +1.80 32 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 16.86 +1.93 32 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 19.05 +2.03 33 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 21.33 +2.14 33 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 23.67 +2.22 33 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 26.07 +2.31 33 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 28.50 +2.37 33 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 30.97 +2.43 33 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 33.45 +2.47 33 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 35.95 +2.50 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 38.45 +2.51 37 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 51 0 MAR25 35.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 286 0 MAR25 36.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 96 0 MAR25 37.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 33 0 MAR25 38.00 P 0.00 0.00 0.00 0.21 +0.07 31 0 151 0 MAR25 39.00 P 0.00 0.00 0.00 0.26 +0.08 31 0 269 0 MAR25 40.00 P 0.00 0.00 0.00 0.33 +0.10 31 0 251 0 MAR25 41.00 P 0.00 0.00 0.00 0.40 +0.11 31 0 65 0 MAR25 42.00 P 0.00 0.00 0.00 0.50 +0.14 31 0 240 0 MAR25 43.00 P 0.00 0.00 0.00 0.60 +0.17 31 0 24 0 MAR25 44.00 P 0.00 0.00 0.00 0.72 +0.19 31 0 113 0 MAR25 45.00 P 1.06 1.10 1.06 0.89 +0.25 31 3 28 +1 MAR25 46.00 P 0.00 0.00 0.00 1.04 +0.25 31 0 123 0 MAR25 47.00 P 0.00 0.00 0.00 1.23 +0.30 31 0 136 0 MAR25 48.00 P 1.59 1.61 1.59 1.42 +0.33 31 3 293 +2 MAR25 49.00 P 1.82 1.82 1.82 1.64 +0.36 31 10 711 -10 MAR25 50.00 P 0.00 0.00 0.00 1.90 +0.42 31 0 1,466 0 MAR25 52.50 P 0.00 0.00 0.00 2.60 +0.52 31 0 597 0 MAR25 55.00 P 3.56 3.56 3.28 3.34 +0.52 31 162 912 +18 MAR25 57.50 P 4.18 4.50 4.18 4.39 +0.73 31 2 57 0 MAR25 60.00 P 5.42 5.42 5.42 5.53 +0.93 31 1 95 0 MAR25 62.50 P 0.00 0.00 0.00 6.78 +1.04 31 0 203 0 MAR25 65.00 P 0.00 0.00 0.00 8.21 +1.21 31 600 611 +520 MAR25 67.50 P 0.00 0.00 0.00 9.85 +1.39 32 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 11.56 +1.47 32 0 6 0 MAR25 72.50 P 0.00 0.00 0.00 13.30 +1.55 32 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 15.25 +1.70 32 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 17.27 +1.81 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 19.40 +1.93 32 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 21.59 +2.03 32 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 23.87 +2.13 32 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 26.20 +2.22 32 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 28.59 +2.30 32 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 31.02 +2.37 33 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 33.47 +2.41 33 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 35.95 +2.45 33 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 38.45 +2.49 35 0 0 0 TOTAL PUT 10,311 95,606 +1,498 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$ 4.39 MAY24 2.70 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 71 0 MAY24 3.80 C 0.00 0.00 0.00 0.59 -0.02 0 0 25 0 MAY24 3.90 C 0.00 0.00 0.00 0.50 -0.02 45 0 186 0 MAY24 4.00 C 0.39 0.39 0.39 0.40 -0.02 37 10 109 0 MAY24 4.10 C 0.34 0.35 0.34 0.31 -0.03 38 250 677 -163 MAY24 4.20 C 0.25 0.25 0.22 0.23 -0.02 39 24 951 -19 MAY24 4.30 C 0.14 0.17 0.14 0.16 -0.01 39 30 314 -4 MAY24 4.40 C 0.10 0.11 0.10 0.10 -0.01 37 23 418 -8 MAY24 4.50 C 0.06 0.06 0.05 0.06 -0.01 37 27 614 +3 MAY24 4.60 C 0.04 0.04 0.04 0.03 -0.01 35 15 427 0 MAY24 4.70 C 0.02 0.02 0.02 0.02 0.00 39 4 161 +4 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 284 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.01 -0.02 42 0 20 0 JUN24 3.50 C 0.00 0.00 0.00 0.91 -0.02 38 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.81 -0.02 33 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 0.72 -0.02 37 0 29 0 JUN24 3.80 C 0.62 0.62 0.62 0.63 -0.02 37 1 15 -1 JUN24 3.90 C 0.52 0.52 0.52 0.54 -0.02 35 94 164 -20 JUN24 4.00 C 0.46 0.46 0.46 0.46 -0.02 36 40 280 -14 JUN24 4.10 C 0.36 0.36 0.36 0.38 -0.02 34 29 194 -9 JUN24 4.20 C 0.00 0.00 0.00 0.31 -0.01 34 0 379 0 JUN24 4.30 C 0.23 0.24 0.23 0.24 -0.02 32 8 1,023 0 JUN24 4.40 C 0.18 0.21 0.18 0.20 -0.02 35 53 1,592 +53 JUN24 4.50 C 0.15 0.15 0.15 0.16 -0.01 35 20 111 -14 JUN24 4.60 C 0.00 0.00 0.00 0.12 -0.01 35 0 205 0 JUN24 4.70 C 0.00 0.00 0.00 0.09 -0.01 35 0 71 0 JUN24 4.80 C 0.00 0.00 0.00 0.07 -0.01 36 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0 JUN24 5.00 C 0.00 0.00 0.00 0.04 0.00 36 0 36 0 JUN24 5.25 C 0.00 0.00 0.00 0.02 0.00 38 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.32 -0.02 40 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.22 -0.02 36 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 1.03 -0.02 36 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.93 -0.02 32 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.86 0.00 40 0 105 0 JUL24 3.70 C 0.75 0.75 0.75 0.77 0.00 38 20 87 -20 JUL24 3.80 C 0.00 0.00 0.00 0.68 -0.01 36 0 415 0 JUL24 3.90 C 0.56 0.56 0.56 0.59 -0.02 34 4 350 -3 JUL24 4.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 334 0 JUL24 4.10 C 0.00 0.00 0.00 0.45 -0.01 34 0 150 0 JUL24 4.20 C 0.00 0.00 0.00 0.38 -0.02 33 0 666 0 JUL24 4.30 C 0.32 0.33 0.32 0.32 -0.02 33 6 1,109 0 JUL24 4.40 C 0.00 0.00 0.00 0.28 -0.01 34 0 1,000 0 JUL24 4.50 C 0.22 0.22 0.22 0.23 -0.01 34 158 466 +158 JUL24 4.60 C 0.00 0.00 0.00 0.19 -0.01 34 0 2,032 0 JUL24 4.70 C 0.14 0.15 0.14 0.16 0.00 34 303 318 +303 JUL24 4.80 C 0.00 0.00 0.00 0.13 -0.01 34 0 23 0 JUL24 4.90 C 0.00 0.00 0.00 0.10 -0.01 33 0 25 0 JUL24 5.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 0.05 - 35 0 0 - JUL24 5.50 C 0.00 0.00 0.00 0.02 - 32 0 0 - JUL24 5.75 C 0.00 0.00 0.00 0.01 - 32 0 0 - AUG24 3.00 C 0.00 0.00 0.00 1.43 -0.02 37 0 0 0 AUG24 3.10 C 0.00 0.00 0.00 1.33 -0.02 33 0 0 0 AUG24 3.20 C 0.00 0.00 0.00 1.23 -0.03 29 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 1.14 -0.02 33 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 1.05 -0.02 34 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.96 -0.02 34 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.79 -0.02 34 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.63 -0.02 33 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.56 -0.03 33 0 20 0 AUG24 4.10 C 0.00 0.00 0.00 0.51 -0.01 35 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.44 0.00 34 0 7 0 AUG24 4.30 C 0.00 0.00 0.00 0.38 -0.01 33 0 307 0 AUG24 4.40 C 0.00 0.00 0.00 0.33 -0.01 33 0 1,000 0 AUG24 4.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 500 0 AUG24 4.60 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.18 -0.01 34 0 21 0 AUG24 4.90 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.08 - 34 0 0 - AUG24 5.50 C 0.00 0.00 0.00 0.05 - 34 0 0 - AUG24 5.75 C 0.00 0.00 0.00 0.03 - 34 0 0 - SEP24 2.70 C 0.00 0.00 0.00 1.73 -0.02 28 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.54 -0.02 36 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.44 -0.02 33 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.34 -0.02 29 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.25 -0.02 32 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.16 -0.02 33 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.07 -0.02 33 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.98 -0.02 32 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.81 -0.02 31 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.74 -0.02 33 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.66 -0.02 32 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.59 -0.02 32 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.53 -0.02 32 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.47 -0.02 32 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.41 -0.02 32 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.38 0.00 34 0 2 0 SEP24 4.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 15 0 SEP24 4.60 C 0.00 0.00 0.00 0.29 -0.01 33 0 400 0 SEP24 4.70 C 0.00 0.00 0.00 0.25 -0.01 33 0 10 0 SEP24 4.80 C 0.00 0.00 0.00 0.21 -0.02 32 0 10 0 SEP24 4.90 C 0.18 0.19 0.18 0.18 -0.02 32 200 200 +200 SEP24 5.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 2,430 0 SEP24 5.25 C 0.00 0.00 0.00 0.11 0.00 33 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 16 0 SEP24 5.75 C 0.00 0.00 0.00 0.05 0.00 34 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.03 0.00 33 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.02 0.00 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 35 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 40 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 44 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 48 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.77 -0.02 35 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.67 -0.02 31 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.58 -0.02 33 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.49 -0.02 33 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.40 -0.02 33 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.32 -0.01 34 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.23 -0.02 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.07 -0.01 33 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.00 -0.01 34 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.73 0.00 34 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.67 0.00 34 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.61 -0.01 33 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.52 +0.01 34 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.46 -0.01 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.42 0.00 33 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.38 0.00 33 0 50 0 DEC24 4.80 C 0.00 0.00 0.00 0.35 0.00 34 0 50 0 DEC24 4.90 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 119 0 DEC24 5.25 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.13 +0.01 34 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.09 0.00 33 0 300 0 DEC24 6.25 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.02 0.00 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 1.81 -0.01 35 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.72 -0.02 34 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.63 -0.02 34 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.54 -0.02 33 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.46 -0.02 34 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.38 -0.01 34 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.30 -0.01 34 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.22 -0.02 33 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.15 -0.01 34 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.08 -0.01 34 0 1 0 MAR25 3.70 C 0.00 0.00 0.00 1.01 -0.01 34 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.82 -0.01 33 0 2 0 MAR25 4.10 C 0.76 0.76 0.76 0.76 -0.02 33 20 0 -20 MAR25 4.20 C 0.00 0.00 0.00 0.71 -0.01 33 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.63 +0.01 35 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.57 -0.01 34 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.45 -0.01 34 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.31 -0.01 33 0 1 0 MAR25 5.50 C 0.00 0.00 0.00 0.25 - 33 0 0 - MAR25 5.75 C 0.00 0.00 0.00 0.20 - 33 0 0 - TOTAL CALL 1,339 22,595 +426 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 123 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 190 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 383 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 136 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 531 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 807 0 MAY24 3.90 P 0.01 0.01 0.01 0.01 0.00 51 501 213 -495 MAY24 4.00 P 0.01 0.01 0.01 0.01 0.00 42 500 529 -40 MAY24 4.10 P 0.00 0.00 0.00 0.02 0.00 41 0 735 0 MAY24 4.20 P 0.03 0.03 0.03 0.03 0.00 36 48 469 +25 MAY24 4.30 P 0.06 0.07 0.06 0.06 0.00 36 65 569 0 MAY24 4.40 P 0.13 0.13 0.13 0.10 +0.01 35 50 175 0 MAY24 4.50 P 0.20 0.20 0.15 0.16 +0.01 35 21 22 -20 MAY24 4.60 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.41 +0.02 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 38 0 262 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 286 0 JUN24 3.80 P 0.00 0.00 0.00 0.02 0.00 35 0 684 0 JUN24 3.90 P 0.00 0.00 0.00 0.04 0.00 37 0 683 0 JUN24 4.00 P 0.00 0.00 0.00 0.05 0.00 35 0 537 0 JUN24 4.10 P 0.00 0.00 0.00 0.07 0.00 34 0 53 0 JUN24 4.20 P 0.00 0.00 0.00 0.10 0.00 34 0 470 0 JUN24 4.30 P 0.15 0.15 0.15 0.14 0.00 34 10 831 +10 JUN24 4.40 P 0.00 0.00 0.00 0.19 +0.01 34 0 173 0 JUN24 4.50 P 0.24 0.24 0.24 0.24 0.00 33 15 209 +15 JUN24 4.60 P 0.00 0.00 0.00 0.31 0.00 34 0 90 0 JUN24 4.70 P 0.43 0.43 0.37 0.38 +0.01 34 40 20 -20 JUN24 4.80 P 0.00 0.00 0.00 0.46 +0.01 35 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0 JUN24 5.00 P 0.62 0.62 0.62 0.63 +0.02 35 10 0 -10 JUN24 5.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.36 +0.02 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 44 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 0.00 34 0 200 0 JUL24 3.50 P 0.00 0.00 0.00 0.02 0.00 36 0 418 0 JUL24 3.60 P 0.03 0.03 0.03 0.03 0.00 36 26 1,136 +26 JUL24 3.70 P 0.00 0.00 0.00 0.04 0.00 35 0 1,203 0 JUL24 3.80 P 0.06 0.06 0.06 0.05 0.00 34 81 1,058 +81 JUL24 3.90 P 0.08 0.08 0.08 0.07 0.00 34 1 342 0 JUL24 4.00 P 0.10 0.10 0.10 0.09 0.00 33 15 118 +15 JUL24 4.10 P 0.00 0.00 0.00 0.12 0.00 33 0 5 0 JUL24 4.20 P 0.16 0.16 0.16 0.15 -0.01 32 15 523 -8 JUL24 4.30 P 0.00 0.00 0.00 0.20 0.00 33 0 50 0 JUL24 4.40 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.30 0.00 33 0 11 0 JUL24 4.60 P 0.00 0.00 0.00 0.36 0.00 33 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.58 +0.01 33 0 0 0 JUL24 5.00 P 0.67 0.67 0.67 0.66 +0.01 33 10 10 +10 JUL24 5.25 P 0.00 0.00 0.00 0.88 - 34 0 0 - JUL24 5.50 P 0.00 0.00 0.00 1.11 - 0 0 0 - JUL24 5.75 P 0.00 0.00 0.00 1.36 - 0 0 0 - AUG24 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG24 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0 AUG24 3.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 1,150 0 AUG24 3.70 P 0.00 0.00 0.00 0.06 0.00 34 0 500 0 AUG24 3.80 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.13 0.00 34 0 50 0 AUG24 4.10 P 0.00 0.00 0.00 0.16 0.00 33 0 50 0 AUG24 4.20 P 0.00 0.00 0.00 0.20 +0.01 33 0 6 0 AUG24 4.30 P 0.00 0.00 0.00 0.24 +0.01 33 0 19 0 AUG24 4.40 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.40 0.00 33 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.54 +0.01 33 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.69 +0.01 33 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.90 - 34 0 0 - AUG24 5.50 P 0.00 0.00 0.00 1.12 - 32 0 0 - AUG24 5.75 P 0.00 0.00 0.00 1.36 - 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 38 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 0.00 33 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0 SEP24 3.60 P 0.07 0.07 0.07 0.06 0.00 33 30 530 0 SEP24 3.70 P 0.00 0.00 0.00 0.08 0.00 34 0 396 0 SEP24 3.80 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.12 0.00 32 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.15 0.00 32 0 88 0 SEP24 4.10 P 0.00 0.00 0.00 0.19 0.00 33 0 683 0 SEP24 4.20 P 0.00 0.00 0.00 0.23 0.00 33 0 151 0 SEP24 4.30 P 0.00 0.00 0.00 0.27 0.00 32 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.32 0.00 33 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.36 0.00 31 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.43 +0.01 32 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.63 +0.01 32 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.71 +0.01 32 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.91 +0.01 32 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.13 +0.02 32 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 3.86 +0.02 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 0.00 32 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.05 +0.01 34 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.06 +0.01 33 0 3 0 DEC24 3.40 P 0.00 0.00 0.00 0.08 +0.01 34 0 452 0 DEC24 3.50 P 0.00 0.00 0.00 0.09 0.00 33 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.20 0.00 33 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 10 0 DEC24 4.10 P 0.00 0.00 0.00 0.28 +0.02 33 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.32 +0.01 33 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.41 +0.01 33 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.53 +0.02 33 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.59 +0.02 33 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.66 +0.02 34 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.79 +0.02 33 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.98 +0.02 33 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.18 +0.02 33 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.40 +0.02 34 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.63 +0.03 34 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.05 0.00 34 0 17 0 MAR25 3.10 P 0.00 0.00 0.00 0.06 0.00 33 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.08 +0.01 34 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.09 0.00 33 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0 MAR25 3.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.16 0.00 33 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.19 0.00 33 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.22 0.00 33 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.39 +0.03 34 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.47 0.00 33 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.65 +0.01 33 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.72 +0.02 34 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.78 +0.01 33 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.85 +0.02 33 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.22 - 33 0 0 - MAR25 5.75 P 0.00 0.00 0.00 1.43 - 33 0 0 - TOTAL PUT 1,438 23,082 -411 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$ 84.40 MAY24 48.00 C 0.00 0.00 0.00 36.45 -1.22 98 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 35.45 -1.22 0 0 21 0 MAY24 50.00 C 34.70 34.70 34.70 34.45 -1.22 0 1 1,116 0 MAY24 52.50 C 0.00 0.00 0.00 31.95 -1.22 0 0 2,700 0 MAY24 55.00 C 0.00 0.00 0.00 29.46 -1.22 89 0 557 0 MAY24 57.50 C 0.00 0.00 0.00 26.96 -1.22 70 0 183 0 MAY24 60.00 C 0.00 0.00 0.00 24.46 -1.23 0 0 512 0 MAY24 62.50 C 0.00 0.00 0.00 21.96 -1.24 0 0 309 0 MAY24 65.00 C 0.00 0.00 0.00 19.47 -1.23 56 0 1,210 0 MAY24 67.50 C 17.10 17.10 17.10 16.97 -0.96 38 1 2,435 -1 MAY24 70.00 C 14.63 14.75 14.63 14.50 -0.93 53 8 4,081 -1 MAY24 72.50 C 0.00 0.00 0.00 11.98 -0.96 36 0 5,892 0 MAY24 75.00 C 10.60 10.60 9.35 9.56 -0.90 42 83 7,527 -32 MAY24 77.50 C 7.23 7.23 6.80 7.13 -0.77 37 11 8,776 -4 MAY24 80.00 C 5.80 6.10 4.70 5.00 -0.60 39 500 9,184 -232 MAY24 82.50 C 3.83 4.12 2.73 3.01 -0.67 35 900 9,677 -131 MAY24 85.00 C 2.44 2.44 1.51 1.67 -0.50 36 1,696 7,920 +36 MAY24 87.50 C 1.28 1.42 0.78 0.81 -0.40 36 3,039 4,298 +644 MAY24 90.00 C 0.69 0.79 0.41 0.33 -0.23 36 8,569 13,442 -277 MAY24 92.50 C 0.39 0.40 0.20 0.12 -0.11 36 742 6,359 +115 MAY24 95.00 C 0.20 0.22 0.12 0.04 -0.04 36 1,471 5,715 -295 MAY24 97.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,663 0 MAY24 100.00 C 0.07 0.07 0.04 0.01 0.00 41 14,420 16,221 +169 MAY24 102.50 C 0.02 0.02 0.02 0.01 0.00 47 100 564 +62 MAY24 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,647 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 648 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 331 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 423 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 406 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 220 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 394 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 37.52 -1.25 70 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 36.52 -1.25 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 35.52 -1.26 0 0 30 0 JUN24 50.00 C 0.00 0.00 0.00 34.53 -1.25 67 0 660 0 JUN24 52.50 C 0.00 0.00 0.00 32.03 -1.26 0 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 29.54 -1.25 53 0 372 0 JUN24 57.50 C 0.00 0.00 0.00 27.04 -1.26 0 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 24.55 -1.72 0 0 357 0 JUN24 62.50 C 0.00 0.00 0.00 22.06 -1.26 40 0 391 0 JUN24 65.00 C 0.00 0.00 0.00 19.57 -1.26 37 0 574 0 JUN24 67.50 C 0.00 0.00 0.00 17.08 -0.96 34 0 1,896 0 JUN24 70.00 C 15.44 15.44 14.60 14.63 -0.94 35 115 6,050 -75 JUN24 72.50 C 12.50 12.50 12.48 12.21 -0.94 34 6 8,113 0 JUN24 75.00 C 10.41 10.41 9.85 9.85 -0.73 32 9 13,589 -4 JUN24 77.50 C 8.91 8.91 7.21 7.69 -0.69 32 351 6,406 -31 JUN24 80.00 C 6.85 6.85 5.50 5.72 -0.79 32 361 14,770 -64 JUN24 82.50 C 4.88 5.10 4.14 4.18 -0.66 33 343 10,634 -193 JUN24 85.00 C 3.60 3.83 2.86 3.01 -0.49 34 2,029 20,869 +728 JUN24 87.50 C 2.65 2.82 2.04 2.13 -0.44 34 976 7,087 +221 JUN24 90.00 C 1.89 2.05 1.45 1.40 -0.35 34 1,773 18,896 +1,097 JUN24 92.50 C 1.45 1.50 1.10 0.89 -0.26 34 1,258 4,490 +524 JUN24 95.00 C 1.00 1.03 0.74 0.55 -0.18 34 1,229 6,815 +10 JUN24 97.50 C 0.74 0.74 0.53 0.33 -0.12 34 241 2,578 +94 JUN24 100.00 C 0.51 0.54 0.37 0.20 -0.07 34 563 10,803 +176 JUN24 102.50 C 0.37 0.37 0.33 0.11 -0.05 34 147 1,422 +146 JUN24 105.00 C 0.30 0.30 0.20 0.06 -0.03 34 255 1,351 -90 JUN24 107.50 C 0.21 0.21 0.18 0.04 -0.01 35 119 615 +119 JUN24 110.00 C 0.17 0.17 0.14 0.02 -0.01 35 219 2,414 +139 JUN24 112.50 C 0.11 0.12 0.11 0.01 -0.01 34 3 734 +1 JUN24 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,007 0 JUN24 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,255 0 JUN24 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,382 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 691 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,323 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 452 0 JUN24 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,278 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,926 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0 JUN24 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,188 0 JUL24 48.00 C 0.00 0.00 0.00 36.52 -1.25 52 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 35.52 -1.26 0 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 34.53 -1.25 58 0 331 0 JUL24 52.50 C 0.00 0.00 0.00 32.03 -1.26 0 0 42 0 JUL24 55.00 C 0.00 0.00 0.00 29.54 -1.25 46 0 120 0 JUL24 57.50 C 0.00 0.00 0.00 27.04 -1.26 0 0 35 0 JUL24 60.00 C 0.00 0.00 0.00 24.55 -1.72 34 0 1,317 0 JUL24 62.50 C 0.00 0.00 0.00 22.06 -1.27 34 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 19.58 -1.28 34 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 17.12 -0.95 33 0 338 0 JUL24 70.00 C 15.39 15.40 14.78 14.73 -0.94 33 193 1,425 -163 JUL24 72.50 C 0.00 0.00 0.00 12.45 -0.92 33 0 4,168 0 JUL24 75.00 C 0.00 0.00 0.00 10.22 -1.01 32 0 3,398 0 JUL24 77.50 C 9.40 9.40 9.40 8.33 -0.69 32 2 6,656 -2 JUL24 80.00 C 7.62 7.62 6.80 6.72 -0.61 33 73 5,010 -31 JUL24 82.50 C 6.00 6.27 5.40 5.36 -0.60 33 46 5,292 -9 JUL24 85.00 C 4.45 4.45 4.10 4.26 -0.50 34 49 4,047 0 JUL24 87.50 C 3.89 3.96 3.22 3.37 -0.41 34 490 1,472 +29 JUL24 90.00 C 3.08 3.08 2.72 2.57 -0.43 34 109 2,470 +42 JUL24 92.50 C 2.46 2.46 2.07 1.93 -0.35 34 97 1,369 +27 JUL24 95.00 C 1.94 1.96 1.59 1.43 -0.28 34 157 8,572 -84 JUL24 97.50 C 1.32 1.36 1.23 1.04 -0.22 34 222 1,709 +81 JUL24 100.00 C 1.19 1.31 1.00 0.75 -0.17 34 260 1,204 +26 JUL24 102.50 C 0.00 0.00 0.00 0.53 -0.14 34 0 1,159 0 JUL24 105.00 C 0.68 0.68 0.66 0.36 -0.12 34 62 303 0 JUL24 107.50 C 0.52 0.54 0.51 0.26 -0.08 34 372 467 +372 JUL24 110.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 9,233 0 AUG24 52.50 C 0.00 0.00 0.00 32.03 -1.26 0 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 29.54 -1.26 38 0 0 0 AUG24 57.50 C 0.00 0.00 0.00 27.05 -1.27 38 0 0 0 AUG24 60.00 C 0.00 0.00 0.00 24.56 -1.71 35 0 160 0 AUG24 62.50 C 0.00 0.00 0.00 22.08 -1.29 34 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 19.65 -1.28 34 0 31 0 AUG24 67.50 C 0.00 0.00 0.00 17.30 -0.95 34 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 15.08 -0.94 35 0 56 0 AUG24 72.50 C 0.00 0.00 0.00 13.02 -0.91 35 0 58 0 AUG24 75.00 C 0.00 0.00 0.00 11.10 -0.92 34 0 205 0 AUG24 77.50 C 9.48 9.48 9.48 9.42 -0.64 34 9 431 +9 AUG24 80.00 C 8.02 8.02 7.99 7.99 -0.57 35 180 2,724 0 AUG24 82.50 C 7.56 7.56 7.53 6.64 -0.54 35 100 3,835 -100 AUG24 85.00 C 5.90 5.90 5.46 5.59 -0.53 35 1,908 5,361 +1,907 AUG24 87.50 C 5.30 5.30 4.61 4.64 -0.49 35 123 1,353 +68 AUG24 90.00 C 4.20 4.20 3.94 3.77 -0.51 35 70 2,092 +40 AUG24 92.50 C 3.70 3.70 3.23 3.01 -0.54 35 89 2,578 +13 AUG24 95.00 C 3.08 3.08 2.63 2.42 -0.47 35 34 553 -26 AUG24 97.50 C 2.56 2.56 2.14 1.92 -0.38 35 208 981 +118 AUG24 100.00 C 1.95 1.95 1.82 1.50 -0.35 35 154 717 +65 AUG24 102.50 C 1.46 1.46 1.46 1.17 -0.30 35 4 558 0 AUG24 105.00 C 1.29 1.29 1.29 0.91 -0.23 35 1 478 0 AUG24 107.50 C 1.09 1.09 1.02 0.69 -0.22 35 52 236 +52 AUG24 110.00 C 0.92 0.92 0.84 0.53 -0.17 35 221 860 +183 SEP24 47.00 C 0.00 0.00 0.00 37.52 -1.26 48 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 36.52 -1.26 0 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 35.52 -1.27 0 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 34.53 -1.26 45 0 530 0 SEP24 52.50 C 0.00 0.00 0.00 32.03 -1.28 0 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 29.54 -1.29 35 0 13 0 SEP24 57.50 C 0.00 0.00 0.00 27.05 -1.30 34 0 98 0 SEP24 60.00 C 24.80 24.80 24.80 24.58 -1.69 35 2 224 0 SEP24 62.50 C 23.00 23.00 22.38 22.08 -1.41 30 63 49 +17 SEP24 65.00 C 0.00 0.00 0.00 19.65 -1.49 30 0 624 0 SEP24 67.50 C 17.55 17.55 17.55 17.58 -0.94 34 1 734 0 SEP24 70.00 C 15.62 15.62 15.62 15.59 -0.85 35 1 3,749 0 SEP24 72.50 C 13.91 13.91 13.91 13.61 -1.34 34 30 2,565 -30 SEP24 75.00 C 12.93 12.93 12.07 11.93 -0.81 35 56 9,125 -46 SEP24 77.50 C 10.34 10.40 10.12 10.33 -1.11 35 62 6,702 +60 SEP24 80.00 C 0.00 0.00 0.00 8.92 -0.60 35 0 5,743 0 SEP24 82.50 C 7.70 7.70 7.70 7.63 -0.54 35 2 14,199 0 SEP24 85.00 C 6.65 6.65 6.40 6.51 -0.53 35 1,912 10,224 +1,482 SEP24 87.50 C 6.07 6.07 6.07 5.54 -0.48 35 30 3,513 0 SEP24 90.00 C 4.73 4.81 4.55 4.63 -0.49 35 106 6,042 +101 SEP24 92.50 C 4.35 4.35 4.06 3.88 -0.47 35 50 2,034 +11 SEP24 95.00 C 3.40 3.40 3.40 3.21 -0.46 35 9 2,253 +1 SEP24 97.50 C 3.10 3.10 2.85 2.62 -0.46 35 3 1,849 -1 SEP24 100.00 C 2.48 2.48 2.30 2.16 -0.37 35 183 2,650 -77 SEP24 102.50 C 1.99 1.99 1.99 1.74 -0.35 35 5 1,017 -5 SEP24 105.00 C 0.00 0.00 0.00 1.42 -0.29 35 0 732 0 SEP24 107.50 C 0.00 0.00 0.00 1.14 -0.25 35 0 651 0 SEP24 110.00 C 0.00 0.00 0.00 0.91 -0.23 35 0 1,425 0 SEP24 112.50 C 0.00 0.00 0.00 0.73 -0.18 35 0 715 0 SEP24 115.00 C 0.00 0.00 0.00 0.57 -0.17 34 0 3,192 0 SEP24 117.50 C 0.00 0.00 0.00 0.46 -0.13 35 0 554 0 SEP24 120.00 C 0.71 0.71 0.65 0.36 -0.12 35 37 415 +25 SEP24 122.50 C 0.58 0.58 0.58 0.29 -0.08 35 30 99 -30 SEP24 125.00 C 0.00 0.00 0.00 0.22 -0.08 34 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.18 -0.06 35 0 42 0 SEP24 130.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 80 0 SEP24 132.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 200 0 SEP24 135.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 389 0 SEP24 142.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 70 0 SEP24 150.00 C 0.15 0.15 0.15 0.01 -0.02 33 34 347 0 DEC24 47.00 C 0.00 0.00 0.00 37.52 -1.36 40 0 128 0 DEC24 48.00 C 0.00 0.00 0.00 36.52 -1.40 38 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 35.52 -1.45 36 0 144 0 DEC24 50.00 C 0.00 0.00 0.00 34.53 -1.50 36 0 590 0 DEC24 52.50 C 0.00 0.00 0.00 32.20 -1.51 39 0 60 0 DEC24 55.00 C 0.00 0.00 0.00 29.90 -1.51 38 0 10 0 DEC24 57.50 C 0.00 0.00 0.00 27.70 -1.46 38 0 91 0 DEC24 60.00 C 0.00 0.00 0.00 25.47 -1.43 37 0 165 0 DEC24 62.50 C 0.00 0.00 0.00 23.32 -1.42 36 0 46 0 DEC24 65.00 C 21.60 21.60 21.60 21.27 -1.39 35 1 114 0 DEC24 67.50 C 0.00 0.00 0.00 19.25 -1.41 34 0 1,262 0 DEC24 70.00 C 0.00 0.00 0.00 17.43 -0.82 34 0 1,907 0 DEC24 72.50 C 0.00 0.00 0.00 15.97 -0.60 35 0 2,746 0 DEC24 75.00 C 14.49 14.49 14.49 14.33 -0.56 35 1 4,879 0 DEC24 77.50 C 12.80 12.80 12.80 12.80 -0.59 35 1 7,127 0 DEC24 80.00 C 11.50 11.50 11.50 11.50 -0.58 35 1 4,694 -1 DEC24 82.50 C 0.00 0.00 0.00 10.21 -0.55 35 0 3,705 0 DEC24 85.00 C 9.31 9.31 9.03 9.07 -0.59 35 4 4,807 0 DEC24 87.50 C 8.04 8.04 8.04 8.08 -0.51 35 1,272 2,793 +628 DEC24 90.00 C 7.73 7.73 7.00 7.15 -0.45 35 21 2,404 -18 DEC24 92.50 C 6.29 6.29 6.29 6.27 -0.46 35 14 1,998 0 DEC24 95.00 C 5.90 5.90 5.48 5.53 -0.43 35 267 16,630 -3 DEC24 97.50 C 5.20 5.20 4.91 4.86 -0.41 35 93 1,668 +82 DEC24 100.00 C 4.70 4.70 4.19 4.28 -0.36 35 64 3,417 +33 DEC24 102.50 C 3.82 3.82 3.82 3.71 -0.35 35 30 2,081 0 DEC24 105.00 C 0.00 0.00 0.00 3.24 -0.29 35 0 2,144 0 DEC24 107.50 C 0.00 0.00 0.00 2.81 -0.28 35 0 873 0 DEC24 110.00 C 2.61 2.61 2.61 2.43 -0.23 35 70 1,798 0 DEC24 112.50 C 0.00 0.00 0.00 2.05 -0.28 34 0 690 0 DEC24 115.00 C 0.00 0.00 0.00 1.75 -0.27 34 0 551 0 DEC24 117.50 C 0.00 0.00 0.00 1.53 -0.21 34 0 982 0 DEC24 120.00 C 1.70 1.70 1.70 1.35 -0.12 35 2 7,198 -2 DEC24 122.50 C 0.00 0.00 0.00 1.12 -0.13 34 0 560 0 DEC24 125.00 C 0.00 0.00 0.00 0.97 -0.15 34 0 334 0 DEC24 127.50 C 0.00 0.00 0.00 0.85 -0.09 35 0 355 0 DEC24 130.00 C 0.00 0.00 0.00 0.71 -0.11 34 0 230 0 DEC24 132.50 C 0.00 0.00 0.00 0.61 -0.08 34 0 223 0 DEC24 135.00 C 0.00 0.00 0.00 0.51 -0.10 34 0 345 0 DEC24 137.50 C 0.00 0.00 0.00 0.44 -0.08 34 0 95 0 DEC24 140.00 C 0.00 0.00 0.00 0.39 -0.06 35 0 303 0 DEC24 142.50 C 0.00 0.00 0.00 0.33 -0.06 35 0 180 0 DEC24 145.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 360 0 DEC24 147.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 297 0 DEC24 150.00 C 0.47 0.47 0.47 0.20 -0.03 35 130 1,534 0 MAR25 45.00 C 40.11 40.11 40.01 40.02 -1.47 45 61 244 +31 MAR25 46.00 C 0.00 0.00 0.00 39.09 -1.48 44 0 60 0 MAR25 47.00 C 38.48 38.48 38.29 38.17 -1.48 43 123 122 +121 MAR25 48.00 C 0.00 0.00 0.00 37.26 -1.48 43 0 124 0 MAR25 49.00 C 0.00 0.00 0.00 36.34 -1.49 42 0 241 0 MAR25 50.00 C 0.00 0.00 0.00 35.44 -1.49 41 0 123 0 MAR25 52.50 C 0.00 0.00 0.00 33.13 -1.17 39 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 31.00 -1.12 39 0 94 0 MAR25 57.50 C 0.00 0.00 0.00 28.89 -1.10 38 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 26.78 -1.33 37 0 454 0 MAR25 62.50 C 0.00 0.00 0.00 24.80 -1.11 37 0 104 0 MAR25 65.00 C 0.00 0.00 0.00 23.25 -0.89 38 0 156 0 MAR25 67.50 C 0.00 0.00 0.00 21.27 -0.86 37 0 557 0 MAR25 70.00 C 0.00 0.00 0.00 19.11 -0.23 34 0 719 0 MAR25 72.50 C 0.00 0.00 0.00 17.49 -0.83 34 0 3,645 0 MAR25 75.00 C 16.10 16.10 16.10 16.25 -0.75 35 1 3,413 -1 MAR25 77.50 C 14.90 14.90 14.59 14.82 -0.72 35 9 1,402 -7 MAR25 80.00 C 14.40 14.40 14.40 13.72 -0.49 36 2 5,945 0 MAR25 82.50 C 0.00 0.00 0.00 12.27 -0.91 35 0 839 0 MAR25 85.00 C 11.29 11.29 11.25 11.12 -0.64 35 12 2,042 0 MAR25 87.50 C 0.00 0.00 0.00 10.06 -0.51 35 0 1,437 0 MAR25 90.00 C 9.60 9.60 8.96 9.12 -0.54 35 60 3,632 +20 MAR25 92.50 C 0.00 0.00 0.00 8.21 -0.55 35 0 631 0 MAR25 95.00 C 8.03 8.03 7.49 7.49 -0.45 35 137 5,162 +96 MAR25 97.50 C 6.97 6.97 6.83 6.79 -0.41 35 66 540 +54 MAR25 100.00 C 6.25 6.25 6.01 6.07 -0.46 35 23 442 -21 MAR25 102.50 C 0.00 0.00 0.00 5.47 -0.44 35 0 320 0 MAR25 105.00 C 0.00 0.00 0.00 4.91 -0.44 35 0 863 0 MAR25 107.50 C 0.00 0.00 0.00 4.36 -0.43 35 0 151 0 MAR25 110.00 C 0.00 0.00 0.00 3.83 -0.47 34 0 247 0 MAR25 112.50 C 0.00 0.00 0.00 3.41 -0.46 34 0 267 0 MAR25 115.00 C 0.00 0.00 0.00 3.03 -0.42 34 0 397 0 MAR25 117.50 C 0.00 0.00 0.00 2.73 -0.36 34 0 536 0 MAR25 120.00 C 0.00 0.00 0.00 2.43 -0.27 34 0 597 0 MAR25 122.50 C 0.00 0.00 0.00 2.14 -0.26 34 0 271 0 MAR25 125.00 C 0.00 0.00 0.00 1.93 -0.21 34 0 647 0 MAR25 127.50 C 0.00 0.00 0.00 1.72 -0.21 34 0 81 0 MAR25 130.00 C 0.00 0.00 0.00 1.51 -0.21 35 0 186 0 MAR25 132.50 C 0.00 0.00 0.00 1.36 -0.15 35 0 31 0 MAR25 135.00 C 0.00 0.00 0.00 1.21 -0.16 34 0 84 0 MAR25 137.50 C 0.00 0.00 0.00 1.07 -0.15 35 0 0 0 MAR25 140.00 C 1.30 1.30 1.30 0.97 -0.11 35 1 75 0 MAR25 142.50 C 0.00 0.00 0.00 0.85 -0.11 34 0 210 0 MAR25 145.00 C 0.00 0.00 0.00 0.75 -0.12 34 0 261 0 MAR25 147.50 C 0.00 0.00 0.00 0.66 -0.11 35 0 90 0 MAR25 150.00 C 1.02 1.02 1.00 0.59 -0.10 35 35 680 -30 TOTAL CALL 51,940 572,241 +7,958 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 667 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 679 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2,586 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 737 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,627 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,882 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 72 5 4,578 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7,197 0 MAY24 67.50 P 0.02 0.04 0.02 0.01 0.00 55 42 5,460 -12 MAY24 70.00 P 0.04 0.05 0.04 0.01 0.00 47 168 8,733 -148 MAY24 72.50 P 0.04 0.07 0.04 0.01 0.00 39 1,100 6,996 +2 MAY24 75.00 P 0.07 0.11 0.07 0.03 0.00 36 8,346 13,872 -350 MAY24 77.50 P 0.11 0.24 0.11 0.13 +0.03 36 663 5,723 +127 MAY24 80.00 P 0.31 0.53 0.25 0.42 +0.08 36 2,093 5,817 +455 MAY24 82.50 P 0.74 1.20 0.65 1.04 +0.17 35 1,654 4,585 +363 MAY24 85.00 P 1.73 2.45 1.53 2.17 +0.32 35 1,417 2,707 +35 MAY24 87.50 P 3.03 4.19 3.03 3.93 +0.60 38 593 1,561 +199 MAY24 90.00 P 6.14 6.15 5.78 6.03 +0.76 41 460 535 +337 MAY24 92.50 P 0.00 0.00 0.00 8.16 +0.64 35 0 178 0 MAY24 95.00 P 10.64 10.69 10.64 10.69 +0.72 46 70 72 +70 MAY24 97.50 P 0.00 0.00 0.00 13.10 +0.95 0 0 5 0 MAY24 100.00 P 0.00 0.00 0.00 15.60 +0.95 0 0 46 0 MAY24 102.50 P 0.00 0.00 0.00 18.10 +0.95 0 0 50 0 MAY24 105.00 P 0.00 0.00 0.00 20.96 +1.31 93 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 23.46 +1.31 101 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 25.96 +1.31 108 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 28.46 +1.31 116 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 30.96 +1.31 123 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 33.46 +1.31 129 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 35.96 +1.31 135 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 38.46 +1.31 141 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 40.96 +1.31 147 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 43.46 +1.31 153 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 45.96 +1.31 158 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 48.46 +1.31 164 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 50.96 +1.31 169 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 53.46 +1.31 175 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 55.96 +1.31 180 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 58.46 +1.31 185 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 60.96 +1.31 190 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 63.46 +1.31 194 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 65.96 +1.31 199 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 57 0 1,284 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,060 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 8,178 0 JUN24 62.50 P 0.07 0.07 0.07 0.02 +0.01 36 40 5,348 -40 JUN24 65.00 P 0.10 0.10 0.10 0.04 +0.01 35 489 10,127 -40 JUN24 67.50 P 0.13 0.15 0.12 0.09 +0.01 34 757 10,088 -32 JUN24 70.00 P 0.18 0.24 0.18 0.21 +0.03 34 1,491 17,201 +342 JUN24 72.50 P 0.32 0.44 0.32 0.41 +0.03 34 490 14,765 -107 JUN24 75.00 P 0.61 0.82 0.57 0.78 +0.06 33 871 8,625 -382 JUN24 77.50 P 1.03 1.40 1.02 1.34 +0.14 33 486 8,863 +22 JUN24 80.00 P 1.80 2.29 1.69 2.15 +0.17 33 1,316 8,883 +517 JUN24 82.50 P 2.77 3.47 2.64 3.22 +0.20 33 1,221 8,338 +153 JUN24 85.00 P 4.04 4.90 3.91 4.72 +0.35 34 886 4,530 +509 JUN24 87.50 P 5.66 6.55 5.66 6.50 +0.57 36 33 6,018 -10 JUN24 90.00 P 7.46 8.62 7.46 8.43 +0.67 37 12 7,397 +6 JUN24 92.50 P 0.00 0.00 0.00 10.47 +0.68 37 0 930 0 JUN24 95.00 P 0.00 0.00 0.00 12.67 +0.69 38 0 136 0 JUN24 97.50 P 0.00 0.00 0.00 14.96 +0.66 39 0 251 0 JUN24 100.00 P 0.00 0.00 0.00 17.11 +0.89 34 0 388 0 JUN24 102.50 P 0.00 0.00 0.00 20.01 +1.39 49 0 30 0 JUN24 105.00 P 0.00 0.00 0.00 22.42 +1.40 51 0 100 0 JUN24 107.50 P 0.00 0.00 0.00 24.92 +1.47 55 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 27.38 +1.48 58 0 0 0 JUN24 112.50 P 29.50 29.50 29.50 29.50 +1.14 45 200 200 +200 JUN24 115.00 P 0.00 0.00 0.00 32.34 +1.51 64 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 34.82 +1.52 66 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 37.31 +1.52 69 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 39.79 +1.52 72 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 42.28 +1.53 74 0 270 0 JUN24 127.50 P 44.41 44.46 44.41 44.77 +1.53 77 150 475 +25 JUN24 130.00 P 0.00 0.00 0.00 47.27 +1.54 80 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 49.76 +1.54 83 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 52.25 +1.54 85 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 54.74 +1.54 88 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 57.24 +1.55 90 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 59.73 +1.55 92 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 62.22 +1.54 94 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 64.72 +1.55 97 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 67.21 +1.55 99 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 281 0 JUL24 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 289 0 JUL24 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 659 0 JUL24 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0 JUL24 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 394 0 JUL24 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 2,053 0 JUL24 60.00 P 0.12 0.12 0.11 0.05 0.00 34 18 1,873 -1 JUL24 62.50 P 0.14 0.17 0.14 0.11 +0.01 34 293 1,467 +135 JUL24 65.00 P 0.24 0.24 0.23 0.21 +0.02 34 14 1,804 -1 JUL24 67.50 P 0.37 0.39 0.35 0.37 +0.02 33 993 4,888 +611 JUL24 70.00 P 0.50 0.63 0.50 0.64 +0.05 33 412 9,471 -6 JUL24 72.50 P 0.83 0.96 0.83 1.03 +0.09 33 22 7,231 -15 JUL24 75.00 P 1.45 1.51 1.42 1.58 +0.14 33 235 13,805 +133 JUL24 77.50 P 1.94 2.27 1.89 2.30 +0.18 33 1,369 6,704 +1,027 JUL24 80.00 P 2.73 3.27 2.73 3.21 +0.21 33 1,096 4,060 +166 JUL24 82.50 P 3.80 4.51 3.74 4.36 +0.23 33 743 4,864 +147 JUL24 85.00 P 5.00 5.98 5.00 5.79 +0.31 33 336 1,519 +206 JUL24 87.50 P 7.30 7.30 7.30 7.47 +0.37 34 4 319 0 JUL24 90.00 P 9.19 9.19 9.19 9.33 +0.54 35 2 299 +2 JUL24 92.50 P 0.00 0.00 0.00 11.01 +0.33 33 0 32 0 JUL24 95.00 P 0.00 0.00 0.00 13.05 +0.71 33 0 280 0 JUL24 97.50 P 0.00 0.00 0.00 15.20 +0.77 33 0 150 0 JUL24 100.00 P 18.00 18.00 18.00 17.45 +0.82 33 20 78 -20 JUL24 102.50 P 0.00 0.00 0.00 20.36 +1.44 42 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 22.69 +1.37 44 0 30 0 JUL24 107.50 P 0.00 0.00 0.00 25.06 +1.38 45 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 27.48 +1.41 46 0 0 0 AUG24 52.50 P 0.00 0.00 0.00 0.02 0.00 34 0 805 0 AUG24 55.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 836 0 AUG24 57.50 P 0.00 0.00 0.00 0.10 0.00 35 0 459 0 AUG24 60.00 P 0.00 0.00 0.00 0.18 0.00 35 0 609 0 AUG24 62.50 P 0.33 0.33 0.33 0.32 0.00 35 30 1,455 -30 AUG24 65.00 P 0.55 0.55 0.55 0.53 0.00 35 10 1,083 -10 AUG24 67.50 P 0.72 0.79 0.72 0.78 +0.01 34 155 913 +94 AUG24 70.00 P 1.01 1.17 1.01 1.18 +0.03 34 8 573 +6 AUG24 72.50 P 1.49 1.73 1.49 1.70 +0.05 34 307 2,515 +199 AUG24 75.00 P 2.20 2.40 2.20 2.37 +0.09 34 238 2,369 +119 AUG24 77.50 P 3.19 3.19 3.19 3.18 +0.12 34 60 1,831 0 AUG24 80.00 P 3.84 4.20 3.84 4.16 +0.15 34 27 1,598 0 AUG24 82.50 P 4.95 5.46 4.95 5.37 +0.23 34 170 1,550 +160 AUG24 85.00 P 6.23 6.76 6.23 6.74 +0.26 34 135 1,095 +128 AUG24 87.50 P 8.57 8.57 8.57 8.43 +0.43 35 5 90 -5 AUG24 90.00 P 9.45 10.12 9.45 10.17 +0.49 35 37 358 +37 AUG24 92.50 P 0.00 0.00 0.00 11.96 +0.47 36 0 60 0 AUG24 95.00 P 0.00 0.00 0.00 13.74 +0.53 34 0 50 0 AUG24 97.50 P 0.00 0.00 0.00 15.78 +0.61 34 0 30 0 AUG24 100.00 P 0.00 0.00 0.00 17.91 +0.65 34 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 20.73 +1.31 41 0 60 0 AUG24 105.00 P 0.00 0.00 0.00 23.03 +1.34 41 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 25.38 +1.40 43 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 27.71 +1.39 43 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 33 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 0.00 0.00 0.00 0.03 0.00 35 0 905 0 SEP24 52.50 P 0.00 0.00 0.00 0.05 0.00 34 0 930 0 SEP24 55.00 P 0.00 0.00 0.00 0.11 0.00 35 0 2,474 0 SEP24 57.50 P 0.29 0.31 0.29 0.19 0.00 34 56 2,006 -56 SEP24 60.00 P 0.44 0.45 0.42 0.33 0.00 35 24 7,499 -2 SEP24 62.50 P 0.62 0.62 0.60 0.53 +0.01 35 6 3,135 -2 SEP24 65.00 P 0.80 0.86 0.80 0.81 +0.02 35 13 5,782 -2 SEP24 67.50 P 1.17 1.18 1.15 1.14 -0.02 34 111 6,656 -21 SEP24 70.00 P 1.50 1.62 1.50 1.60 -0.01 34 162 7,014 -35 SEP24 72.50 P 1.95 2.23 1.95 2.19 +0.05 34 276 7,659 +94 SEP24 75.00 P 2.67 2.97 2.67 2.92 +0.09 34 81 10,458 -12 SEP24 77.50 P 3.43 3.85 3.43 3.80 +0.13 34 159 6,098 +128 SEP24 80.00 P 4.53 4.93 4.53 4.83 +0.17 34 271 3,066 +85 SEP24 82.50 P 5.50 6.14 5.50 6.03 +0.18 34 265 5,241 +119 SEP24 85.00 P 6.79 7.33 6.79 7.41 +0.26 34 48 3,189 +15 SEP24 87.50 P 0.00 0.00 0.00 8.94 +0.31 34 0 1,449 0 SEP24 90.00 P 9.85 10.38 9.80 10.72 +0.46 35 6 1,089 +1 SEP24 92.50 P 0.00 0.00 0.00 12.46 +0.34 35 0 376 0 SEP24 95.00 P 14.40 14.40 14.20 14.25 +0.33 34 32 298 +29 SEP24 97.50 P 0.00 0.00 0.00 16.21 +0.56 34 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 18.29 +0.63 34 0 231 0 SEP24 102.50 P 0.00 0.00 0.00 20.96 +1.20 38 0 30 0 SEP24 105.00 P 0.00 0.00 0.00 23.24 +1.32 40 0 4 0 SEP24 107.50 P 0.00 0.00 0.00 25.51 +1.33 40 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 27.84 +1.36 41 0 30 0 SEP24 112.50 P 0.00 0.00 0.00 30.18 +1.36 41 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 32.59 +1.39 43 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 35.02 +1.42 44 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 37.44 +1.42 45 0 30 0 SEP24 122.50 P 0.00 0.00 0.00 39.93 +1.48 47 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 42.39 +1.49 48 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 44.86 +1.50 49 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 47.33 +1.50 50 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 49.81 +1.51 52 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 52.29 +1.52 53 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 54.78 +1.53 55 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 57.26 +1.52 56 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 59.75 +1.53 57 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 62.24 +1.53 59 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 64.73 +1.54 60 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 67.22 +1.54 61 0 0 0 DEC24 47.00 P 0.28 0.28 0.28 0.10 +0.01 35 8 1,940 -8 DEC24 48.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 3,098 0 DEC24 49.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 1,464 0 DEC24 50.00 P 0.39 0.40 0.39 0.18 +0.01 35 40 2,999 +10 DEC24 52.50 P 0.00 0.00 0.00 0.28 +0.02 34 0 2,589 0 DEC24 55.00 P 0.62 0.66 0.62 0.45 +0.04 35 165 2,549 +65 DEC24 57.50 P 0.84 0.84 0.84 0.67 +0.05 35 145 1,350 0 DEC24 60.00 P 1.05 1.11 1.05 0.95 +0.06 35 52 4,125 -22 DEC24 62.50 P 1.44 1.44 1.44 1.32 +0.07 35 1 7,054 0 DEC24 65.00 P 1.83 1.83 1.83 1.80 +0.11 35 30 13,124 +30 DEC24 67.50 P 2.28 2.28 2.28 2.36 +0.15 35 10 2,929 0 DEC24 70.00 P 2.84 2.98 2.84 2.92 +0.05 34 111 8,886 +101 DEC24 72.50 P 3.69 3.73 3.60 3.67 +0.04 34 387 3,996 +370 DEC24 75.00 P 4.44 4.58 4.44 4.49 +0.05 34 8 5,475 +4 DEC24 77.50 P 5.40 5.52 5.40 5.42 +0.05 34 74 3,397 +74 DEC24 80.00 P 6.42 6.64 6.32 6.55 +0.15 34 200 4,632 +181 DEC24 82.50 P 7.70 7.85 7.70 7.74 +0.12 34 64 764 +62 DEC24 85.00 P 9.21 9.21 8.98 9.06 +0.19 34 342 1,659 +56 DEC24 87.50 P 0.00 0.00 0.00 10.56 +0.27 34 1,250 2,623 +1,239 DEC24 90.00 P 0.00 0.00 0.00 11.94 +0.13 33 0 183 0 DEC24 92.50 P 0.00 0.00 0.00 13.94 +0.45 34 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 15.73 +0.50 34 0 101 0 DEC24 97.50 P 0.00 0.00 0.00 17.54 +0.58 34 0 294 0 DEC24 100.00 P 0.00 0.00 0.00 19.55 +0.70 35 0 118 0 DEC24 102.50 P 0.00 0.00 0.00 21.85 +1.15 36 0 44 0 DEC24 105.00 P 0.00 0.00 0.00 23.97 +1.21 37 0 39 0 DEC24 107.50 P 0.00 0.00 0.00 26.15 +1.26 37 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 28.39 +1.30 37 0 39 0 DEC24 112.50 P 0.00 0.00 0.00 30.67 +1.34 38 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 33.02 +1.40 39 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 35.31 +1.36 39 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 37.70 +1.39 40 0 1 0 DEC24 122.50 P 0.00 0.00 0.00 40.11 +1.42 41 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 42.53 +1.23 41 0 5 0 DEC24 127.50 P 0.00 0.00 0.00 44.95 +1.43 42 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 47.37 +1.41 43 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 49.89 +1.48 44 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 52.36 +1.50 45 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 54.83 +1.51 46 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 57.31 +1.52 47 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 59.79 +1.52 48 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 62.27 +1.53 49 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 64.76 +1.53 50 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 67.25 +1.54 51 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 431 0 MAR25 46.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 92 0 MAR25 47.00 P 0.00 0.00 0.00 0.24 0.00 34 0 120 0 MAR25 48.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 263 0 MAR25 49.00 P 0.00 0.00 0.00 0.34 +0.01 35 0 2,390 0 MAR25 50.00 P 0.68 0.68 0.68 0.40 +0.01 34 1 1,513 0 MAR25 52.50 P 0.88 0.88 0.88 0.58 +0.01 34 1 321 +1 MAR25 55.00 P 1.12 1.12 1.12 0.84 +0.03 35 1 508 0 MAR25 57.50 P 1.41 1.41 1.36 1.18 +0.07 35 6 1,795 -5 MAR25 60.00 P 1.67 1.78 1.67 1.56 +0.09 35 110 706 -9 MAR25 62.50 P 2.17 2.17 2.17 2.06 +0.12 35 8 4,946 +4 MAR25 65.00 P 2.69 2.69 2.69 2.64 +0.10 35 65 2,148 +64 MAR25 67.50 P 0.00 0.00 0.00 3.25 +0.05 35 0 2,901 0 MAR25 70.00 P 3.90 4.03 3.89 3.96 +0.01 34 126 6,085 -32 MAR25 72.50 P 4.54 4.82 4.54 4.74 -0.04 34 208 2,921 +12 MAR25 75.00 P 5.58 5.58 5.58 5.75 +0.08 34 1 4,011 +1 MAR25 77.50 P 6.52 6.75 6.52 6.75 +0.13 34 5 1,008 -4 MAR25 80.00 P 7.49 7.88 7.34 7.81 -0.09 34 201 4,035 0 MAR25 82.50 P 8.53 9.04 8.51 9.04 +0.12 34 120 210 +63 MAR25 85.00 P 10.00 10.49 9.90 10.40 +0.23 34 166 609 +108 MAR25 87.50 P 11.26 11.75 11.26 11.81 +0.27 34 42 536 0 MAR25 90.00 P 12.67 13.17 12.67 13.36 +0.31 34 64 119 +63 MAR25 92.50 P 0.00 0.00 0.00 15.13 +0.48 34 0 6 0 MAR25 95.00 P 0.00 0.00 0.00 16.83 +0.58 34 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 18.62 +0.59 34 0 14 0 MAR25 100.00 P 0.00 0.00 0.00 20.45 +1.11 34 0 10 0 MAR25 102.50 P 0.00 0.00 0.00 22.41 +0.81 35 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 24.72 +1.15 36 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 26.82 +1.20 36 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 28.97 +1.25 36 0 33 0 MAR25 112.50 P 0.00 0.00 0.00 31.17 +1.28 37 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 33.43 +1.33 37 0 1 0 MAR25 117.50 P 0.00 0.00 0.00 35.71 +1.35 38 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 38.05 +1.01 38 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 40.35 +0.97 38 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 42.74 +0.97 39 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 45.15 +1.02 40 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 47.57 +1.04 40 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 50.01 +1.02 41 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 52.42 +0.99 42 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 54.92 +1.07 43 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 57.38 +1.06 44 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 59.85 +1.06 44 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 62.32 +1.04 45 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 64.79 +1.04 46 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 67.27 +1.02 47 0 1 0 TOTAL PUT 37,314 479,129 +8,092 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$ 5.69 MAY24 2.70 C 0.00 0.00 0.00 2.99 -0.09 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.89 -0.09 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.79 -0.09 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.59 -0.09 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 2.49 -0.09 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 2.39 -0.09 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 2.19 -0.09 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 2.09 -0.09 0 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.99 -0.09 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.89 -0.09 0 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.79 -0.09 0 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.59 -0.09 0 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.49 -0.09 0 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 1.39 -0.09 0 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 1.29 -0.10 0 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 1.19 -0.10 0 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 1.10 -0.09 69 0 81 0 MAY24 4.70 C 0.00 0.00 0.00 1.00 -0.09 63 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.90 -0.09 57 0 134 0 MAY24 4.90 C 0.00 0.00 0.00 0.79 -0.10 0 0 137 0 MAY24 5.00 C 0.00 0.00 0.00 0.69 -0.09 0 0 174 0 MAY24 5.25 C 0.00 0.00 0.00 0.46 -0.08 39 0 712 0 MAY24 5.50 C 0.61 0.61 0.40 0.28 -0.06 46 74 317 -70 MAY24 5.75 C 0.39 0.45 0.14 0.14 -0.05 46 343 561 +13 MAY24 6.00 C 0.24 0.26 0.08 0.07 -0.03 50 27 409 +4 MAY24 6.25 C 0.12 0.13 0.05 0.03 -0.01 51 41 330 -5 MAY24 6.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 289 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 - 108 0 0 - JUN24 2.30 C 0.00 0.00 0.00 3.40 -0.09 96 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 3.30 -0.09 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 3.10 -0.09 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 3.00 -0.09 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.90 -0.09 0 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.60 -0.09 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 2.50 -0.09 0 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 2.40 -0.09 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.30 -0.09 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.20 -0.10 0 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 2.11 -0.09 68 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 2.01 -0.09 63 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.91 -0.09 59 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.81 -0.09 55 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.71 -0.09 51 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 1.61 -0.09 47 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.51 -0.09 43 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 1.41 -0.09 39 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 1.32 -0.09 47 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 1.22 -0.09 44 0 79 0 JUN24 4.60 C 0.00 0.00 0.00 1.13 -0.09 46 0 62 0 JUN24 4.70 C 0.00 0.00 0.00 1.04 -0.09 46 0 135 0 JUN24 4.80 C 0.00 0.00 0.00 0.95 -0.09 45 0 101 0 JUN24 4.90 C 0.00 0.00 0.00 0.85 -0.10 41 0 50 0 JUN24 5.00 C 0.95 0.95 0.89 0.77 -0.07 42 5 88 0 JUN24 5.25 C 0.85 0.85 0.85 0.58 -0.07 43 1 141 0 JUN24 5.50 C 0.43 0.43 0.43 0.43 -0.06 44 10 196 0 JUN24 5.75 C 0.51 0.51 0.51 0.30 -0.06 44 15 283 0 JUN24 6.00 C 0.39 0.39 0.30 0.22 -0.05 47 16 155 +16 JUN24 6.25 C 0.26 0.26 0.17 0.15 -0.03 47 44 1,020 +10 JUN24 6.50 C 0.23 0.23 0.22 0.09 -0.03 46 30 252 +15 JUN24 6.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 91 0 JUN24 7.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 90 0 JUN24 7.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 39 0 JUN24 7.50 C 0.07 0.07 0.07 0.01 -0.01 45 15 15 +15 JUN24 7.75 C 0.05 0.05 0.05 0.01 0.00 50 15 15 +15 JUN24 8.00 C 0.00 0.00 0.00 0.01 - 54 0 0 - JUL24 3.90 C 0.00 0.00 0.00 1.81 -0.09 47 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.71 -0.09 43 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.61 -0.09 40 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.52 -0.09 46 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.42 -0.09 43 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.33 -0.09 44 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.24 -0.09 44 0 11 0 JUL24 4.60 C 0.00 0.00 0.00 1.15 -0.09 44 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 1.07 -0.08 45 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.99 -0.08 45 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.90 -0.09 43 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.83 -0.07 44 0 92 0 JUL24 5.25 C 0.00 0.00 0.00 0.66 -0.06 44 0 105 0 JUL24 5.50 C 0.00 0.00 0.00 0.52 -0.05 45 0 111 0 JUL24 5.75 C 0.62 0.62 0.50 0.40 -0.05 45 20 30 +20 JUL24 6.00 C 0.29 0.29 0.29 0.32 -0.04 46 6 20 -6 JUL24 6.25 C 0.00 0.00 0.00 0.24 -0.03 46 0 46 0 JUL24 6.50 C 0.30 0.30 0.30 0.17 -0.03 45 15 65 +15 JUL24 6.75 C 0.24 0.24 0.24 0.13 -0.02 46 15 30 +15 JUL24 7.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 45 0 JUL24 7.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 13 0 JUL24 7.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 0.02 - 45 0 0 - AUG24 4.20 C 0.00 0.00 0.00 1.54 -0.08 47 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.45 -0.08 46 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.36 -0.08 45 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.28 -0.08 46 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.19 -0.09 44 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 1.12 -0.08 46 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 1.04 -0.08 45 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.91 -0.08 46 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.74 -0.07 44 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.62 -0.06 46 0 15 0 AUG24 5.75 C 0.00 0.00 0.00 0.50 -0.05 45 0 12 0 AUG24 6.00 C 0.00 0.00 0.00 0.41 -0.05 46 0 15 0 AUG24 6.25 C 0.52 0.52 0.52 0.33 -0.04 46 1 60 0 AUG24 6.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 52 0 AUG24 6.75 C 0.00 0.00 0.00 0.20 -0.03 46 0 15 0 AUG24 7.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 47 0 AUG24 7.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 11 0 AUG24 7.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 0.05 - 45 0 0 - SEP24 2.30 C 0.00 0.00 0.00 3.40 -0.09 70 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 3.30 -0.09 59 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 3.10 -0.09 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 3.00 -0.09 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.90 -0.09 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.60 -0.09 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 2.50 -0.09 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 2.31 -0.09 51 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.21 -0.09 48 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.11 -0.09 45 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 2.01 -0.09 42 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.92 -0.09 46 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.82 -0.09 43 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 1.73 -0.09 44 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.64 -0.09 44 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.55 -0.10 43 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.47 -0.09 44 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.38 -0.10 43 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 1.30 -0.10 43 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 1.23 -0.09 44 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 1.15 -0.10 43 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 1.08 -0.09 43 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 1.02 -0.09 44 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.95 -0.09 44 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.80 -0.09 43 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.67 -0.08 44 0 25 0 SEP24 5.75 C 0.00 0.00 0.00 0.56 -0.07 44 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.46 -0.07 44 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.37 -0.07 43 0 225 0 SEP24 6.50 C 0.00 0.00 0.00 0.30 -0.06 43 0 26 0 SEP24 6.75 C 0.00 0.00 0.00 0.25 -0.06 44 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 8 0 SEP24 7.25 C 0.00 0.00 0.00 0.16 -0.04 44 0 16 0 SEP24 7.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.08 - 44 0 0 - DEC24 2.30 C 0.00 0.00 0.00 3.40 -0.09 56 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 3.30 -0.09 50 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 3.10 -0.09 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 3.00 -0.09 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.90 -0.09 0 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.71 -0.09 47 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.61 -0.09 44 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.51 -0.10 41 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 2.42 -0.09 43 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 2.33 -0.09 44 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.24 -0.10 44 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.15 -0.10 43 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.07 -0.09 44 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.98 -0.10 43 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.90 -0.10 43 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.82 -0.10 43 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.74 -0.10 43 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.67 -0.10 44 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.59 -0.10 43 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.52 -0.10 43 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.45 -0.10 43 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.38 -0.10 43 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 1.32 -0.10 43 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 1.26 -0.09 44 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 1.19 -0.10 43 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 1.14 -0.09 44 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 1.00 -0.09 44 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.88 -0.09 44 0 5 0 DEC24 5.75 C 0.00 0.00 0.00 0.76 -0.09 43 0 20 0 DEC24 6.00 C 0.00 0.00 0.00 0.66 -0.09 43 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.58 -0.08 44 0 250 0 DEC24 6.50 C 0.00 0.00 0.00 0.50 -0.07 44 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.44 -0.07 44 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.38 -0.07 44 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.27 -0.07 43 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 0.20 - 43 0 0 - MAR25 3.00 C 0.00 0.00 0.00 2.74 -0.10 43 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.65 -0.10 43 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.57 -0.09 44 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.48 -0.10 43 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 2.39 -0.10 43 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 2.31 -0.10 43 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 2.23 -0.10 43 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 2.15 -0.10 43 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 2.07 -0.10 43 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 2.00 -0.10 44 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.92 -0.10 43 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.85 -0.10 43 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.78 -0.10 43 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.71 -0.10 43 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.64 -0.10 43 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.58 -0.10 44 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.52 -0.10 44 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.45 -0.11 43 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.39 -0.10 43 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.34 -0.10 44 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.28 -0.10 43 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 1.15 -0.10 43 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 1.03 -0.10 43 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.93 -0.09 44 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.83 -0.09 44 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.74 -0.08 44 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.60 -0.06 44 0 2 0 MAR25 7.00 C 0.00 0.00 0.00 0.54 -0.05 44 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.48 -0.05 44 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 15 0 MAR25 7.75 C 0.00 0.00 0.00 0.36 -0.07 43 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.32 - 43 0 0 - TOTAL CALL 693 9,136 +57 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 201 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 192 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 165 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 25 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 203 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 220 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 121 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 91 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 77 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 64 0 100 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 174 0 MAY24 5.00 P 0.01 0.01 0.01 0.01 0.00 51 65 232 +37 MAY24 5.25 P 0.03 0.03 0.03 0.04 +0.02 53 20 424 +20 MAY24 5.50 P 0.03 0.03 0.03 0.09 +0.02 48 1 192 -1 MAY24 5.75 P 0.07 0.20 0.07 0.21 +0.05 50 88 30 -24 MAY24 6.00 P 0.16 0.33 0.15 0.38 +0.07 51 57 50 +47 MAY24 6.25 P 0.33 0.61 0.33 0.60 +0.08 58 32 31 +31 MAY24 6.50 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.06 +0.09 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.31 +0.09 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.56 +0.09 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 2.06 +0.09 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 2.31 - 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 0.00 102 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 93 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0 JUN24 4.50 P 0.00 0.00 0.00 0.02 0.00 45 0 68 0 JUN24 4.60 P 0.00 0.00 0.00 0.03 0.00 46 0 60 0 JUN24 4.70 P 0.00 0.00 0.00 0.04 0.00 46 0 105 0 JUN24 4.80 P 0.00 0.00 0.00 0.05 0.00 44 0 172 0 JUN24 4.90 P 0.05 0.05 0.05 0.07 +0.01 45 5 82 0 JUN24 5.00 P 0.08 0.08 0.08 0.09 +0.01 45 15 52 +3 JUN24 5.25 P 0.13 0.13 0.13 0.16 +0.02 45 2 127 -2 JUN24 5.50 P 0.25 0.25 0.25 0.27 +0.03 46 2 114 0 JUN24 5.75 P 0.39 0.39 0.39 0.41 +0.04 47 5 20 +5 JUN24 6.00 P 0.00 0.00 0.00 0.58 +0.05 49 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 0.77 +0.06 50 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.95 +0.04 46 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.17 +0.08 46 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.40 +0.08 47 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.63 +0.08 43 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.88 +0.09 48 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.12 +0.09 43 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 2.37 - 49 0 0 - JUL24 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0 JUL24 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0 JUL24 4.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0 JUL24 4.30 P 0.00 0.00 0.00 0.04 +0.01 45 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0 JUL24 4.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 125 0 JUL24 4.60 P 0.05 0.06 0.05 0.08 +0.01 45 11 17 +10 JUL24 4.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 62 0 JUL24 4.80 P 0.10 0.10 0.10 0.12 +0.02 45 25 25 +10 JUL24 4.90 P 0.00 0.00 0.00 0.14 +0.01 44 0 111 0 JUL24 5.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 103 0 JUL24 5.25 P 0.00 0.00 0.00 0.26 +0.03 45 0 105 0 JUL24 5.50 P 0.00 0.00 0.00 0.37 +0.03 45 0 15 0 JUL24 5.75 P 0.00 0.00 0.00 0.51 +0.04 45 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.67 +0.04 46 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 0.86 +0.06 48 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.03 +0.04 45 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.23 +0.07 45 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.45 +0.08 45 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.67 +0.08 45 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 1.90 +0.08 44 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.14 +0.08 45 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.38 - 44 0 0 - AUG24 4.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.07 0.00 45 0 13 0 AUG24 4.40 P 0.00 0.00 0.00 0.09 +0.01 46 0 15 0 AUG24 4.50 P 0.10 0.10 0.10 0.11 +0.02 46 26 26 +11 AUG24 4.60 P 0.00 0.00 0.00 0.13 +0.02 46 0 30 0 AUG24 4.70 P 0.00 0.00 0.00 0.15 +0.02 45 0 8 0 AUG24 4.80 P 0.00 0.00 0.00 0.18 +0.02 45 0 10 0 AUG24 4.90 P 0.00 0.00 0.00 0.20 +0.01 44 0 6 0 AUG24 5.00 P 0.22 0.22 0.22 0.24 +0.02 45 10 25 +10 AUG24 5.25 P 0.00 0.00 0.00 0.34 +0.03 45 0 15 0 AUG24 5.50 P 0.00 0.00 0.00 0.45 +0.03 45 0 12 0 AUG24 5.75 P 0.00 0.00 0.00 0.59 +0.04 45 0 1 0 AUG24 6.00 P 0.00 0.00 0.00 0.76 +0.06 47 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 0.93 +0.05 47 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.09 +0.04 45 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.29 +0.06 46 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.49 +0.06 45 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.71 +0.07 45 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 1.93 +0.07 44 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 2.16 +0.07 44 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.40 - 45 0 0 - SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 6 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.03 0.00 43 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 33 0 SEP24 4.00 P 0.00 0.00 0.00 0.05 0.00 43 0 16 0 SEP24 4.10 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.11 -0.01 43 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.16 0.00 44 0 15 0 SEP24 4.70 P 0.15 0.15 0.15 0.18 0.00 43 3 6 0 SEP24 4.80 P 0.00 0.00 0.00 0.22 +0.01 44 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.24 0.00 43 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.38 +0.01 44 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.94 +0.02 43 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.12 +0.03 43 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.32 +0.04 44 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.52 +0.05 43 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.73 +0.05 43 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 1.95 +0.06 43 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.18 +0.06 44 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.41 - 43 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 53 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 61 0 DEC24 3.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.09 0.00 44 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 5 0 DEC24 4.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0 DEC24 4.50 P 0.24 0.24 0.24 0.24 -0.01 43 10 14 0 DEC24 4.60 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.93 +0.01 44 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.09 +0.01 43 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.26 +0.02 43 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.45 +0.03 44 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.64 +0.03 44 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.84 +0.04 44 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.04 +0.04 43 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.26 +0.05 44 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.48 - 44 0 0 - MAR25 3.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.33 -0.01 44 0 15 0 MAR25 4.60 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.48 -0.01 44 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.04 0.00 43 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.20 0.00 43 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.37 +0.01 44 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.55 +0.02 44 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.73 +0.02 43 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.92 +0.02 43 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.12 +0.02 43 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.33 +0.03 44 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.54 - 43 0 0 - TOTAL PUT 377 6,145 +157 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$ 3.11 MAY24 1.85 C 0.00 0.00 0.00 1.26 -0.23 0 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 1.21 -0.23 0 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 1.16 -0.23 0 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.11 -0.23 0 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 1.01 -0.23 0 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 0.91 -0.23 0 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.81 -0.23 0 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.71 -0.23 0 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.61 -0.23 0 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.52 -0.22 71 0 32 0 MAY24 2.70 C 0.00 0.00 0.00 0.42 -0.22 58 0 75 0 MAY24 2.80 C 0.00 0.00 0.00 0.34 -0.21 68 0 243 0 MAY24 2.90 C 0.00 0.00 0.00 0.26 -0.18 66 0 335 0 MAY24 3.00 C 0.26 0.26 0.26 0.18 -0.18 59 10 469 0 MAY24 3.10 C 0.16 0.16 0.13 0.13 -0.15 63 2 375 0 MAY24 3.20 C 0.10 0.10 0.10 0.09 -0.13 65 5 536 0 MAY24 3.30 C 0.12 0.12 0.12 0.06 -0.09 66 2 792 +2 MAY24 3.40 C 0.10 0.10 0.04 0.04 -0.07 68 120 448 -60 MAY24 3.50 C 0.00 0.00 0.00 0.02 -0.06 64 0 335 0 MAY24 3.60 C 0.00 0.00 0.00 0.01 -0.04 62 0 243 0 MAY24 3.70 C 0.00 0.00 0.00 0.01 -0.02 71 0 194 0 MAY24 3.80 C 0.00 0.00 0.00 0.01 -0.01 79 0 463 0 MAY24 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 187 0 MAY24 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 229 0 MAY24 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 91 0 MAY24 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 143 0 JUN24 1.85 C 0.00 0.00 0.00 1.27 -0.23 72 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 1.22 -0.23 67 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.17 -0.23 63 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.12 -0.23 59 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.02 -0.23 51 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 0.92 -0.23 43 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 0.83 -0.22 58 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.73 -0.23 51 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.64 -0.22 52 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.56 -0.21 55 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.48 -0.20 55 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.41 -0.19 56 0 19 0 JUN24 2.90 C 0.00 0.00 0.00 0.34 -0.16 55 0 97 0 JUN24 3.00 C 0.30 0.30 0.30 0.28 -0.16 55 2 168 +2 JUN24 3.10 C 0.00 0.00 0.00 0.23 -0.14 55 0 225 0 JUN24 3.20 C 0.20 0.20 0.19 0.18 -0.13 54 17 199 +13 JUN24 3.30 C 0.19 0.19 0.19 0.15 -0.11 56 15 298 0 JUN24 3.40 C 0.15 0.15 0.12 0.12 -0.09 56 69 336 +38 JUN24 3.50 C 0.11 0.11 0.11 0.09 -0.09 55 58 391 +58 JUN24 3.60 C 0.00 0.00 0.00 0.07 -0.08 55 0 168 0 JUN24 3.70 C 0.10 0.10 0.10 0.06 -0.06 57 15 219 +15 JUN24 3.80 C 0.06 0.06 0.06 0.04 -0.06 55 46 125 -12 JUN24 3.90 C 0.05 0.05 0.05 0.03 -0.05 55 15 141 +15 JUN24 4.00 C 0.04 0.04 0.04 0.02 -0.04 53 55 380 +52 JUN24 4.10 C 0.00 0.00 0.00 0.01 -0.04 49 0 45 0 JUN24 4.20 C 0.00 0.00 0.00 0.01 -0.03 53 0 512 0 JUN24 4.30 C 0.00 0.00 0.00 0.01 -0.02 56 0 63 0 JUN24 4.40 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 415 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 1.28 -0.23 59 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 1.23 -0.23 56 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 1.18 -0.23 53 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 1.13 -0.23 49 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 1.04 -0.22 55 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 0.94 -0.23 49 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 0.86 -0.21 55 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.77 -0.21 53 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.69 -0.20 54 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.61 -0.20 53 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.54 -0.19 53 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.49 -0.16 57 0 5 0 JUL24 2.90 C 0.00 0.00 0.00 0.42 -0.14 55 0 10 0 JUL24 3.00 C 0.00 0.00 0.00 0.37 -0.13 56 0 4 0 JUL24 3.10 C 0.38 0.38 0.38 0.31 -0.13 54 2 32 +2 JUL24 3.20 C 0.00 0.00 0.00 0.27 -0.12 54 0 178 0 JUL24 3.30 C 0.00 0.00 0.00 0.23 -0.11 54 0 195 0 JUL24 3.40 C 0.00 0.00 0.00 0.19 -0.10 53 0 50 0 JUL24 3.50 C 0.00 0.00 0.00 0.16 -0.09 53 0 120 0 JUL24 3.60 C 0.17 0.17 0.17 0.14 -0.08 54 15 89 +15 JUL24 3.70 C 0.15 0.15 0.15 0.12 -0.07 55 5 86 +5 JUL24 3.80 C 0.12 0.13 0.11 0.10 -0.07 55 120 120 +90 JUL24 3.90 C 0.00 0.00 0.00 0.08 -0.07 54 0 15 0 JUL24 4.00 C 0.00 0.00 0.00 0.06 -0.06 52 0 48 0 JUL24 4.10 C 0.00 0.00 0.00 0.05 -0.06 52 0 6 0 JUL24 4.20 C 0.00 0.00 0.00 0.04 -0.04 52 0 0 0 AUG24 2.10 C 0.00 0.00 0.00 1.06 -0.22 54 0 0 0 AUG24 2.20 C 0.00 0.00 0.00 0.97 -0.22 53 0 0 0 AUG24 2.30 C 0.00 0.00 0.00 0.89 -0.21 55 0 0 0 AUG24 2.40 C 0.00 0.00 0.00 0.81 -0.20 55 0 0 0 AUG24 2.50 C 0.00 0.00 0.00 0.73 -0.20 53 0 0 0 AUG24 2.60 C 0.00 0.00 0.00 0.66 -0.19 54 0 0 0 AUG24 2.70 C 0.00 0.00 0.00 0.60 -0.18 55 0 0 0 AUG24 2.80 C 0.00 0.00 0.00 0.55 -0.16 57 0 0 0 AUG24 2.90 C 0.00 0.00 0.00 0.49 -0.13 57 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 0.43 -0.13 55 0 10 0 AUG24 3.10 C 0.00 0.00 0.00 0.38 -0.12 55 0 3 0 AUG24 3.20 C 0.00 0.00 0.00 0.34 -0.12 56 0 12 0 AUG24 3.30 C 0.00 0.00 0.00 0.30 -0.11 55 0 304 0 AUG24 3.40 C 0.00 0.00 0.00 0.26 -0.11 55 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.23 -0.09 55 0 184 0 AUG24 3.60 C 0.00 0.00 0.00 0.20 -0.09 55 0 265 0 AUG24 3.70 C 0.18 0.18 0.18 0.18 -0.07 56 1 63 +1 AUG24 3.80 C 0.00 0.00 0.00 0.15 -0.07 54 0 115 0 AUG24 3.90 C 0.00 0.00 0.00 0.13 -0.07 54 0 238 0 AUG24 4.00 C 0.00 0.00 0.00 0.11 -0.07 54 0 45 0 AUG24 4.10 C 0.00 0.00 0.00 0.10 -0.06 55 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.08 -0.06 53 0 35 0 SEP24 1.85 C 0.00 0.00 0.00 1.30 -0.23 52 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 1.26 -0.22 55 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.21 -0.22 53 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.17 -0.22 55 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.08 -0.22 53 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 1.00 -0.21 55 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 0.92 -0.20 54 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 0.85 -0.19 56 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.78 -0.18 56 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.71 -0.18 55 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.64 -0.18 54 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.59 -0.16 56 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.53 -0.16 55 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.48 -0.15 55 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.44 -0.13 56 0 45 0 SEP24 3.20 C 0.00 0.00 0.00 0.39 -0.13 55 0 55 0 SEP24 3.30 C 0.00 0.00 0.00 0.34 -0.12 54 0 45 0 SEP24 3.40 C 0.00 0.00 0.00 0.31 -0.11 54 0 152 0 SEP24 3.50 C 0.00 0.00 0.00 0.29 -0.08 56 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.26 -0.08 56 0 466 0 SEP24 3.70 C 0.25 0.25 0.25 0.23 -0.08 56 15 49 +15 SEP24 3.80 C 0.23 0.23 0.22 0.21 -0.07 56 70 139 +50 SEP24 3.90 C 0.00 0.00 0.00 0.18 -0.07 55 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.16 -0.07 55 0 91 0 SEP24 4.10 C 0.00 0.00 0.00 0.14 -0.06 55 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.13 -0.05 56 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.11 -0.05 55 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.10 -0.05 55 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.09 -0.04 55 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.08 -0.04 56 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0 SEP24 4.80 C 0.09 0.09 0.09 0.06 -0.03 55 123 133 +123 SEP24 4.90 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.03 -0.02 53 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.35 -0.22 53 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.31 -0.22 53 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.27 -0.22 53 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.23 -0.21 53 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 1.16 -0.20 55 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 1.08 -0.20 54 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.01 -0.20 54 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 0.94 -0.19 54 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 0.88 -0.18 54 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.82 -0.18 54 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.76 -0.17 54 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.71 -0.16 55 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.66 -0.16 55 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.62 -0.14 55 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.57 -0.14 55 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.52 -0.14 54 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.48 -0.14 54 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.45 -0.13 54 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.41 -0.13 54 0 4 0 DEC24 3.60 C 0.00 0.00 0.00 0.39 -0.09 55 0 15 0 DEC24 3.70 C 0.00 0.00 0.00 0.35 -0.11 54 0 88 0 DEC24 3.80 C 0.35 0.35 0.35 0.33 -0.09 55 4 0 -4 DEC24 3.90 C 0.00 0.00 0.00 0.30 -0.09 54 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.28 -0.09 54 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.26 -0.08 55 0 175 0 DEC24 4.20 C 0.00 0.00 0.00 0.24 -0.08 55 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.22 -0.08 54 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.20 -0.08 54 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.19 -0.07 55 0 4 0 DEC24 4.60 C 0.00 0.00 0.00 0.17 -0.07 54 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.16 -0.06 54 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.15 -0.05 55 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.13 -0.06 54 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.12 -0.06 54 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.10 -0.05 54 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.08 -0.04 54 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 1.41 -0.20 55 0 6 0 MAR25 1.90 C 0.00 0.00 0.00 1.37 -0.20 55 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.33 -0.20 54 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 1.29 -0.20 54 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.26 -0.16 60 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 1.15 -0.19 54 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.09 -0.18 55 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.03 -0.17 55 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 0.97 -0.17 55 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 0.91 -0.17 54 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.86 -0.16 55 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.81 -0.15 55 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.76 -0.15 54 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.72 -0.14 55 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.68 -0.13 55 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.63 -0.13 54 0 1 0 MAR25 3.30 C 0.00 0.00 0.00 0.59 -0.15 54 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.56 -0.12 55 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.52 -0.12 54 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.49 -0.10 54 0 5 0 MAR25 3.70 C 0.00 0.00 0.00 0.46 -0.09 54 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.43 -0.09 54 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.41 -0.08 55 0 15 0 MAR25 4.00 C 0.00 0.00 0.00 0.38 -0.09 54 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.36 -0.09 54 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.34 -0.08 55 0 10 0 MAR25 4.30 C 0.00 0.00 0.00 0.32 -0.07 55 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.30 -0.07 55 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.28 -0.07 54 0 2 0 TOTAL CALL 786 14,631 +420 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 185 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 168 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 160 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 302 0 MAY24 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 316 0 MAY24 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 233 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 457 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 508 0 MAY24 2.80 P 0.00 0.00 0.00 0.02 +0.01 61 0 501 0 MAY24 2.90 P 0.03 0.04 0.03 0.04 +0.02 62 77 398 +15 MAY24 3.00 P 0.04 0.06 0.04 0.07 +0.04 61 4 320 +2 MAY24 3.10 P 0.12 0.12 0.11 0.11 +0.06 59 5 140 +2 MAY24 3.20 P 0.15 0.18 0.15 0.17 +0.09 61 6 294 -2 MAY24 3.30 P 0.22 0.22 0.22 0.25 +0.13 68 2 261 0 MAY24 3.40 P 0.00 0.00 0.00 0.33 +0.16 70 0 135 0 MAY24 3.50 P 0.00 0.00 0.00 0.40 +0.16 56 0 26 0 MAY24 3.60 P 0.00 0.00 0.00 0.50 +0.20 66 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.59 +0.20 0 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.69 +0.22 0 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.79 +0.22 0 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.89 +0.23 0 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 0.99 +0.23 0 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 1.09 +0.23 0 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.19 +0.23 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.29 +0.23 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.39 +0.23 0 0 0 0 JUN24 1.85 P 0.00 0.00 0.00 0.01 0.00 91 0 52 0 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 220 0 JUN24 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 222 0 JUN24 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0 JUN24 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 244 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 216 0 JUN24 2.40 P 0.00 0.00 0.00 0.02 +0.01 60 0 96 0 JUN24 2.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 206 0 JUN24 2.60 P 0.04 0.04 0.04 0.04 +0.02 56 93 397 +93 JUN24 2.70 P 0.05 0.06 0.05 0.06 +0.03 56 16 525 +16 JUN24 2.80 P 0.08 0.08 0.08 0.09 +0.04 57 30 351 +15 JUN24 2.90 P 0.12 0.12 0.12 0.12 +0.05 55 25 204 +25 JUN24 3.00 P 0.13 0.15 0.12 0.15 +0.05 53 36 266 +36 JUN24 3.10 P 0.19 0.19 0.19 0.20 +0.07 53 25 367 +25 JUN24 3.20 P 0.24 0.24 0.24 0.26 +0.09 54 2 164 -2 JUN24 3.30 P 0.00 0.00 0.00 0.32 +0.11 53 0 77 0 JUN24 3.40 P 0.00 0.00 0.00 0.39 +0.12 54 0 216 0 JUN24 3.50 P 0.00 0.00 0.00 0.47 +0.14 55 0 111 0 JUN24 3.60 P 0.00 0.00 0.00 0.55 +0.16 56 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.63 +0.17 54 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.72 +0.18 55 0 3 0 JUN24 3.90 P 0.00 0.00 0.00 0.81 +0.19 55 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.90 +0.20 53 0 0 0 JUN24 4.10 P 0.00 0.00 0.00 1.00 +0.21 57 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 1.09 +0.21 0 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.19 +0.22 0 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.29 +0.22 0 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.39 +0.23 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.49 +0.23 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.59 +0.23 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.69 +0.23 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.79 +0.23 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.89 +0.23 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 2.14 +0.23 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.39 +0.23 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.64 +0.23 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.89 +0.23 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 3.14 +0.23 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.39 +0.23 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.64 +0.23 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.89 +0.23 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 4.14 +0.23 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.39 +0.23 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.64 +0.23 0 0 0 0 JUL24 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0 JUL24 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL24 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0 JUL24 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.02 +0.01 55 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.03 +0.02 54 0 90 0 JUL24 2.40 P 0.00 0.00 0.00 0.05 +0.03 57 0 50 0 JUL24 2.50 P 0.07 0.07 0.07 0.06 +0.02 54 30 90 +30 JUL24 2.60 P 0.07 0.09 0.07 0.08 +0.03 53 72 162 +72 JUL24 2.70 P 0.11 0.11 0.11 0.11 +0.04 54 30 78 +30 JUL24 2.80 P 0.14 0.14 0.14 0.14 +0.04 53 30 110 +30 JUL24 2.90 P 0.16 0.16 0.16 0.17 +0.06 51 5 129 +5 JUL24 3.00 P 0.00 0.00 0.00 0.22 +0.06 52 0 165 0 JUL24 3.10 P 0.00 0.00 0.00 0.27 +0.07 52 0 15 0 JUL24 3.20 P 0.30 0.30 0.30 0.33 +0.09 53 15 211 +15 JUL24 3.30 P 0.00 0.00 0.00 0.38 +0.09 51 0 197 0 JUL24 3.40 P 0.00 0.00 0.00 0.45 +0.10 52 0 20 0 JUL24 3.50 P 0.00 0.00 0.00 0.53 +0.12 54 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.60 +0.14 53 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.68 +0.15 53 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.76 +0.16 53 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.84 +0.17 52 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.93 +0.18 53 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 1.02 +0.18 53 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 1.11 +0.19 52 0 0 0 AUG24 2.10 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0 AUG24 2.20 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0 AUG24 2.30 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0 AUG24 2.40 P 0.00 0.00 0.00 0.08 +0.03 56 0 35 0 AUG24 2.50 P 0.00 0.00 0.00 0.10 +0.03 55 0 65 0 AUG24 2.60 P 0.00 0.00 0.00 0.13 +0.04 56 0 133 0 AUG24 2.70 P 0.15 0.15 0.15 0.16 +0.05 55 20 35 +20 AUG24 2.80 P 0.00 0.00 0.00 0.19 +0.05 54 0 6 0 AUG24 2.90 P 0.23 0.23 0.23 0.23 +0.06 53 2 176 +2 AUG24 3.00 P 0.25 0.25 0.25 0.27 +0.06 52 1 24 +1 AUG24 3.10 P 0.00 0.00 0.00 0.33 +0.08 54 0 15 0 AUG24 3.20 P 0.00 0.00 0.00 0.38 +0.08 53 0 30 0 AUG24 3.30 P 0.00 0.00 0.00 0.44 +0.09 53 0 30 0 AUG24 3.40 P 0.00 0.00 0.00 0.51 +0.11 54 0 15 0 AUG24 3.50 P 0.00 0.00 0.00 0.58 +0.12 54 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.65 +0.13 54 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.73 +0.15 55 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.81 +0.16 55 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.89 +0.16 55 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.97 +0.17 54 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 1.05 +0.17 53 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 1.14 +0.18 54 0 0 0 SEP24 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0 SEP24 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 1.95 P 0.00 0.00 0.00 0.02 +0.01 52 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.04 +0.01 54 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.06 +0.02 55 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.08 +0.03 55 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.10 +0.03 55 0 84 0 SEP24 2.50 P 0.14 0.14 0.14 0.13 +0.04 55 50 160 +50 SEP24 2.60 P 0.00 0.00 0.00 0.16 +0.05 55 0 45 0 SEP24 2.70 P 0.00 0.00 0.00 0.19 +0.05 54 0 138 0 SEP24 2.80 P 0.00 0.00 0.00 0.23 +0.06 54 0 143 0 SEP24 2.90 P 0.00 0.00 0.00 0.28 +0.07 55 0 527 0 SEP24 3.00 P 0.00 0.00 0.00 0.32 +0.07 54 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.37 +0.08 54 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.44 +0.11 55 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.50 +0.11 55 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.56 +0.12 55 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.63 +0.13 55 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.70 +0.14 55 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.77 +0.14 55 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.85 +0.16 56 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.93 +0.16 56 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 1.01 +0.17 56 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 1.09 +0.17 56 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.17 +0.17 55 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.26 +0.18 55 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.35 +0.19 56 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.44 +0.20 56 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.53 +0.20 56 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.62 +0.20 55 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.71 +0.20 54 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.81 +0.21 56 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.90 +0.21 54 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 2.14 +0.21 0 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.39 +0.22 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.64 +0.23 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.89 +0.23 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 3.14 +0.23 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.39 +0.23 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.64 +0.23 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.89 +0.23 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 4.14 +0.23 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.06 +0.02 53 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.09 +0.02 53 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.12 +0.03 55 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.14 +0.03 53 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.17 +0.04 54 0 43 0 DEC24 2.50 P 0.00 0.00 0.00 0.22 +0.06 56 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.25 +0.06 55 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.29 +0.06 54 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.33 +0.06 54 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.38 +0.06 54 0 291 0 DEC24 3.00 P 0.00 0.00 0.00 0.43 +0.07 54 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.48 +0.07 54 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.54 +0.09 54 0 11 0 DEC24 3.30 P 0.00 0.00 0.00 0.60 +0.10 54 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.66 +0.10 54 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.73 +0.11 54 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.80 +0.12 55 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.87 +0.13 55 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.94 +0.13 54 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 1.01 +0.13 54 0 5 0 DEC24 4.00 P 0.00 0.00 0.00 1.09 +0.14 54 0 4 0 DEC24 4.10 P 0.00 0.00 0.00 1.17 +0.15 54 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.25 +0.15 54 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.33 +0.16 54 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.41 +0.16 54 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.50 +0.17 54 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.58 +0.17 54 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.67 +0.18 54 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.76 +0.18 54 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.85 +0.18 54 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.94 +0.19 54 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.17 +0.20 54 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.41 +0.21 55 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.65 +0.21 55 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.89 +0.22 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 3.14 +0.22 0 0 0 0 MAR25 1.85 P 0.00 0.00 0.00 0.08 +0.03 54 0 5 0 MAR25 1.90 P 0.00 0.00 0.00 0.09 +0.03 54 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.10 +0.03 54 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 17 0 MAR25 2.10 P 0.00 0.00 0.00 0.14 +0.03 54 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.17 +0.04 54 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.20 +0.05 54 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.24 +0.06 55 0 6 0 MAR25 2.50 P 0.00 0.00 0.00 0.28 +0.07 55 0 20 0 MAR25 2.60 P 0.00 0.00 0.00 0.31 +0.06 54 0 5 0 MAR25 2.70 P 0.00 0.00 0.00 0.36 +0.07 54 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.40 +0.06 54 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.46 +0.09 55 0 0 0 MAR25 3.00 P 0.49 0.49 0.49 0.49 +0.07 53 2 18 +2 MAR25 3.10 P 0.00 0.00 0.00 0.55 +0.08 53 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.62 +0.10 54 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.68 +0.10 54 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.74 +0.11 54 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.81 +0.12 54 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.88 +0.13 55 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.94 +0.13 54 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 1.01 +0.13 54 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 1.09 +0.14 54 0 10 0 MAR25 4.00 P 0.00 0.00 0.00 1.16 +0.14 54 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.24 +0.15 54 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.31 +0.15 54 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.39 +0.15 54 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.48 +0.17 55 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.56 +0.17 55 0 0 0 TOTAL PUT 578 14,831 +482 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 40.80 MAY24 26.00 C 0.00 0.00 0.00 14.83 -0.70 100 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 13.83 -0.70 89 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 12.83 -0.70 77 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 11.83 -0.70 0 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 10.83 -0.70 0 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 9.83 -0.71 0 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 8.83 -0.71 0 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 7.83 -0.71 0 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 6.84 -0.70 46 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 5.84 -0.70 38 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 4.84 -0.70 30 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 3.84 -0.70 23 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 2.84 -0.71 16 0 474 0 MAY24 39.00 C 1.78 1.78 1.78 1.87 -0.70 18 1 219 0 MAY24 40.00 C 0.88 0.93 0.88 0.98 -0.68 17 22 195 -16 MAY24 41.00 C 0.39 0.41 0.35 0.40 -0.51 18 86 490 -26 MAY24 42.00 C 0.13 0.13 0.13 0.11 -0.28 18 2 364 -2 MAY24 43.00 C 0.04 0.04 0.04 0.03 -0.11 20 23 791 -23 MAY24 44.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 810 0 MAY24 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 119 0 MAY24 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 627 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0 MAY24 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 14.91 -0.70 0 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 13.91 -0.71 0 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 12.92 -0.70 38 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 11.92 -0.71 0 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 10.93 -0.70 34 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 9.93 -0.71 0 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 8.94 -0.70 29 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 7.94 -0.70 0 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 6.94 -0.71 0 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 5.95 -0.70 17 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 4.96 -0.70 17 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 3.99 -0.69 17 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 2.96 -0.77 0 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 2.13 -0.71 15 0 15 0 JUN24 40.00 C 0.00 0.00 0.00 1.42 -0.56 16 0 121 0 JUN24 41.00 C 0.90 0.90 0.84 0.87 -0.46 17 3 232 -1 JUN24 42.00 C 0.00 0.00 0.00 0.48 -0.35 17 0 162 0 JUN24 43.00 C 0.29 0.29 0.24 0.24 -0.24 17 105 371 +19 JUN24 44.00 C 0.00 0.00 0.00 0.12 -0.14 17 0 543 0 JUN24 45.00 C 0.08 0.08 0.08 0.05 -0.07 17 40 137 0 JUN24 46.00 C 0.00 0.00 0.00 0.02 -0.04 18 0 61 0 JUN24 47.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 51 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 500 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 11.02 -0.70 24 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 10.03 -0.70 24 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 9.03 -0.71 0 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 8.04 -0.71 0 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 7.05 -0.71 16 0 10 0 JUL24 35.00 C 0.00 0.00 0.00 6.07 -0.70 17 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 5.10 -0.70 17 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 4.17 -0.69 17 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 3.20 -0.76 14 0 14 0 JUL24 39.00 C 0.00 0.00 0.00 2.42 -0.62 16 0 35 0 JUL24 40.00 C 0.00 0.00 0.00 1.76 -0.56 16 0 20 0 JUL24 41.00 C 0.00 0.00 0.00 1.22 -0.49 17 0 73 0 JUL24 42.00 C 0.00 0.00 0.00 0.80 -0.41 17 0 170 0 JUL24 43.00 C 0.52 0.52 0.52 0.50 -0.32 17 25 205 +25 JUL24 44.00 C 0.00 0.00 0.00 0.30 -0.23 17 0 71 0 JUL24 45.00 C 0.19 0.19 0.19 0.18 -0.15 17 60 122 +60 JUL24 46.00 C 0.00 0.00 0.00 0.10 -0.10 18 0 50 0 JUL24 47.00 C 0.10 0.10 0.10 0.05 -0.06 17 32 167 +32 JUL24 48.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 10.03 -0.70 22 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 9.04 -0.70 21 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 8.05 -0.70 19 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 7.06 -0.70 17 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 6.09 -0.70 18 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 5.15 -0.69 18 0 0 0 AUG24 37.00 C 0.00 0.00 0.00 4.25 -0.67 18 0 0 0 AUG24 38.00 C 0.00 0.00 0.00 3.31 -0.65 16 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.59 -0.59 17 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 1.97 -0.53 17 0 16 0 AUG24 41.00 C 1.47 1.48 1.41 1.45 -0.46 17 8 163 +8 AUG24 42.00 C 0.00 0.00 0.00 1.03 -0.40 17 0 4 0 AUG24 43.00 C 0.00 0.00 0.00 0.72 -0.32 17 0 79 0 AUG24 44.00 C 0.00 0.00 0.00 0.48 -0.26 17 0 56 0 AUG24 45.00 C 0.00 0.00 0.00 0.32 -0.19 18 0 20 0 AUG24 46.00 C 0.00 0.00 0.00 0.21 -0.14 18 0 30 0 AUG24 47.00 C 0.00 0.00 0.00 0.13 -0.10 18 0 40 0 AUG24 48.00 C 0.00 0.00 0.00 0.08 -0.07 18 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 0.04 -0.05 17 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 14.99 -0.70 30 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 14.00 -0.70 30 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 13.00 -0.71 0 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 12.01 -0.71 0 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 11.02 -0.70 22 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 10.03 -0.70 21 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 9.04 -0.70 20 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 8.05 -0.71 18 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 7.07 -0.71 17 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 6.12 -0.70 18 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 5.21 -0.69 18 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 4.35 -0.67 18 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 3.56 -0.64 18 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 2.86 -0.59 18 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.25 -0.54 18 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.73 -0.48 18 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.30 -0.42 18 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.95 -0.36 18 0 164 0 SEP24 44.00 C 0.00 0.00 0.00 0.68 -0.31 18 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.48 -0.24 18 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.34 -0.17 18 0 60 0 SEP24 47.00 C 0.00 0.00 0.00 0.23 -0.13 18 0 35 0 SEP24 48.00 C 0.00 0.00 0.00 0.15 -0.11 18 0 105 0 SEP24 49.00 C 0.00 0.00 0.00 0.10 -0.08 18 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.06 -0.06 18 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.01 0.00 19 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 14.99 -0.71 0 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 14.02 -0.70 18 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 13.05 -0.70 19 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 12.08 -0.70 18 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 11.11 -0.71 17 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 10.16 -0.70 18 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 9.22 -0.70 18 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 8.29 -0.70 18 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 7.39 -0.70 18 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 6.53 -0.69 18 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 5.71 -0.68 18 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 4.94 -0.66 18 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 4.23 -0.64 18 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 3.58 -0.61 18 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 3.00 -0.56 18 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.48 -0.52 18 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 2.03 -0.48 18 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.64 -0.44 18 0 179 0 DEC24 44.00 C 0.00 0.00 0.00 1.30 -0.40 18 0 50 0 DEC24 45.00 C 0.00 0.00 0.00 1.03 -0.35 18 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.81 -0.30 18 0 35 0 DEC24 47.00 C 0.00 0.00 0.00 0.63 -0.26 18 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.48 -0.22 18 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.36 -0.18 18 0 153 0 DEC24 50.00 C 0.00 0.00 0.00 0.27 -0.15 18 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 12.38 -0.71 18 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 11.44 -0.71 18 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 10.51 -0.71 18 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 9.60 -0.71 18 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 8.71 -0.71 18 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 7.85 -0.71 18 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 7.03 -0.70 18 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.25 -0.68 18 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.52 -0.65 18 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 4.83 -0.64 18 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.19 -0.63 18 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.62 -0.59 18 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 3.10 -0.55 18 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.63 -0.53 18 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.21 -0.50 18 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 1.86 -0.43 18 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.54 -0.41 18 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.26 -0.38 18 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 1.04 -0.33 18 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 0.84 -0.30 18 0 10 0 MAR25 49.00 C 0.00 0.00 0.00 0.68 -0.26 18 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 0.55 -0.23 18 0 0 0 TOTAL CALL 407 10,112 +76 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 80 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 57 0 50 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 559 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 198 0 MAY24 39.00 P 0.06 0.06 0.06 0.04 +0.01 20 1 325 +1 MAY24 40.00 P 0.23 0.24 0.21 0.18 +0.06 19 95 162 -73 MAY24 41.00 P 0.60 0.65 0.60 0.59 +0.21 19 11 243 +9 MAY24 42.00 P 0.00 0.00 0.00 1.32 +0.43 21 0 16 0 MAY24 43.00 P 0.00 0.00 0.00 2.27 +0.62 27 0 1 0 MAY24 44.00 P 0.00 0.00 0.00 3.30 +0.71 38 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 4.20 +0.70 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 5.20 +0.70 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 7.20 +0.70 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 8.20 +0.70 0 0 0 0 MAY24 50.00 P 0.00 0.00 0.00 9.20 +0.70 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 517 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 389 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,167 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0 JUN24 36.00 P 0.03 0.03 0.03 0.01 0.00 18 6 258 +5 JUN24 37.00 P 0.08 0.08 0.08 0.03 0.00 17 2 350 +2 JUN24 38.00 P 0.17 0.17 0.17 0.10 +0.03 17 2 434 +2 JUN24 39.00 P 0.33 0.33 0.31 0.24 +0.07 17 62 131 +62 JUN24 40.00 P 0.62 0.64 0.62 0.52 +0.14 17 19 250 +3 JUN24 41.00 P 0.00 0.00 0.00 0.97 +0.25 18 0 171 0 JUN24 42.00 P 0.00 0.00 0.00 1.60 +0.37 18 0 32 0 JUN24 43.00 P 0.00 0.00 0.00 2.39 +0.49 19 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 3.32 +0.61 22 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 4.20 +0.67 0 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 5.20 +0.70 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 7.20 +0.70 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 8.20 +0.70 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 9.20 +0.70 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 11.70 +0.70 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 14.20 +0.70 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 16.70 +0.70 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 19.20 +0.70 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 140 0 JUL24 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 111 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 80 0 JUL24 35.00 P 0.00 0.00 0.00 0.03 0.00 17 0 42 0 JUL24 36.00 P 0.17 0.17 0.17 0.08 +0.01 18 4 135 0 JUL24 37.00 P 0.27 0.27 0.27 0.17 +0.02 17 21 131 -21 JUL24 38.00 P 0.00 0.00 0.00 0.33 +0.05 17 0 115 0 JUL24 39.00 P 0.00 0.00 0.00 0.59 +0.10 17 0 165 0 JUL24 40.00 P 0.00 0.00 0.00 0.98 +0.17 18 0 380 0 JUL24 41.00 P 0.00 0.00 0.00 1.48 +0.24 18 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 2.12 +0.33 18 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 2.87 +0.43 19 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 3.71 +0.51 20 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 4.48 +0.56 17 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 5.40 +0.60 17 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 6.36 +0.65 17 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 7.33 +0.67 17 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 8.31 +0.68 16 0 0 0 JUL24 50.00 P 0.00 0.00 0.00 9.30 +0.69 17 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0 AUG24 33.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 40 0 AUG24 34.00 P 0.00 0.00 0.00 0.04 0.00 18 0 120 0 AUG24 35.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 70 0 AUG24 36.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 60 0 AUG24 37.00 P 0.00 0.00 0.00 0.31 +0.05 18 0 68 0 AUG24 38.00 P 0.00 0.00 0.00 0.52 +0.08 18 0 3 0 AUG24 39.00 P 0.00 0.00 0.00 0.82 +0.13 18 0 0 0 AUG24 40.00 P 1.36 1.36 1.36 1.23 +0.19 18 5 17 +5 AUG24 41.00 P 0.00 0.00 0.00 1.73 +0.25 18 0 65 0 AUG24 42.00 P 0.00 0.00 0.00 2.35 +0.33 19 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 3.07 +0.41 19 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 3.86 +0.47 20 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 4.59 +0.52 18 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 5.48 +0.57 18 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 6.41 +0.62 18 0 0 0 AUG24 48.00 P 0.00 0.00 0.00 7.36 +0.64 18 0 0 0 AUG24 49.00 P 0.00 0.00 0.00 8.33 +0.67 18 0 0 0 AUG24 50.00 P 0.00 0.00 0.00 9.31 +0.68 18 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 27 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 58 0 SEP24 34.00 P 0.17 0.17 0.17 0.08 +0.01 18 40 440 +40 SEP24 35.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 73 0 SEP24 36.00 P 0.00 0.00 0.00 0.25 +0.03 18 0 81 0 SEP24 37.00 P 0.55 0.55 0.55 0.42 +0.05 18 1 83 0 SEP24 38.00 P 0.00 0.00 0.00 0.64 +0.09 18 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 0.95 +0.13 18 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 1.35 +0.18 18 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 1.84 +0.24 18 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 2.43 +0.30 18 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 3.10 +0.36 18 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 3.86 +0.44 18 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 4.67 +0.49 18 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 5.54 +0.55 18 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 6.45 +0.59 18 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 7.39 +0.63 18 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 8.35 +0.66 18 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 9.32 +0.67 18 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 11.78 +0.70 16 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 14.26 +0.71 16 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0 DEC24 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 0.70 +0.05 18 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 0.98 +0.08 18 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 1.32 +0.11 18 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 1.74 +0.16 18 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 2.23 +0.21 18 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 2.79 +0.25 18 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 3.43 +0.30 18 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 4.13 +0.36 18 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 4.90 +0.42 18 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 5.72 +0.48 18 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 6.58 +0.52 18 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 7.48 +0.57 18 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 8.41 +0.61 18 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 9.36 +0.63 18 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.49 +0.01 18 0 2 0 MAR25 36.00 P 0.00 0.00 0.00 0.69 +0.03 18 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 0.93 +0.05 18 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.23 +0.08 18 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 1.58 +0.09 18 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.01 +0.13 18 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 2.49 +0.18 18 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 3.04 +0.21 18 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 3.65 +0.25 18 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 4.34 +0.33 18 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 5.07 +0.37 18 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 5.85 +0.41 18 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 6.69 +0.47 18 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 7.56 +0.51 18 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 8.47 +0.56 18 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 9.40 +0.59 18 0 0 0 TOTAL PUT 269 9,477 +35 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$ 87.85 MAY24 47.00 C 0.00 0.00 0.00 40.90 -3.85 119 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 39.90 -3.86 105 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 38.90 -3.86 0 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 37.90 -3.86 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 35.40 -3.86 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 32.91 -3.85 97 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 30.41 -3.86 77 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 27.91 -3.86 0 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 25.41 -3.86 0 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 22.92 -3.85 63 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 20.42 -3.86 45 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 17.92 -3.86 0 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 15.43 -3.85 44 0 343 0 MAY24 75.00 C 0.00 0.00 0.00 12.93 -3.86 34 0 211 0 MAY24 77.50 C 0.00 0.00 0.00 10.46 -3.84 37 0 73 0 MAY24 80.00 C 0.00 0.00 0.00 8.16 -3.66 44 0 127 0 MAY24 82.50 C 0.00 0.00 0.00 5.88 -3.48 40 0 39 0 MAY24 85.00 C 4.93 4.93 3.84 3.91 -3.13 39 48 85 -2 MAY24 87.50 C 3.65 3.65 2.35 2.30 -2.63 37 97 493 -37 MAY24 90.00 C 1.80 1.89 1.28 1.25 -1.98 38 160 1,261 +3 MAY24 92.50 C 1.33 1.33 0.66 0.59 -1.36 37 165 1,433 -3 MAY24 95.00 C 0.80 0.80 0.33 0.24 -0.85 37 76 1,131 -61 MAY24 97.50 C 0.28 0.28 0.18 0.09 -0.49 37 34 1,926 -29 MAY24 100.00 C 0.16 0.16 0.16 0.03 -0.23 37 5 1,127 -5 MAY24 102.50 C 0.00 0.00 0.00 0.01 -0.10 38 0 334 0 MAY24 105.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 172 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 595 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 267 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 221 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 41.05 -3.86 53 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 40.05 -3.86 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 39.06 -3.85 56 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 38.06 -3.86 0 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 35.57 -3.86 0 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 33.08 -3.86 0 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 30.59 -3.86 0 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 28.11 -3.85 41 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 25.62 -3.85 37 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 23.14 -3.85 37 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 20.67 -3.84 36 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 18.24 -3.81 37 0 0 0 JUN24 72.50 C 0.00 0.00 0.00 15.85 -3.76 37 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 13.54 -3.68 37 0 1 0 JUN24 77.50 C 0.00 0.00 0.00 11.35 -3.56 37 0 10 0 JUN24 80.00 C 0.00 0.00 0.00 9.47 -3.23 39 0 560 0 JUN24 82.50 C 0.00 0.00 0.00 7.59 -3.04 38 0 486 0 JUN24 85.00 C 6.43 6.43 6.43 5.94 -2.75 37 15 444 +15 JUN24 87.50 C 5.01 5.01 4.75 4.50 -2.47 37 16 561 0 JUN24 90.00 C 3.93 3.93 3.93 3.39 -2.04 37 11 358 +4 JUN24 92.50 C 0.00 0.00 0.00 2.52 -1.70 37 0 468 0 JUN24 95.00 C 2.33 2.33 1.93 1.80 -1.52 37 33 703 -1 JUN24 97.50 C 0.00 0.00 0.00 1.25 -1.24 37 0 966 0 JUN24 100.00 C 1.12 1.12 1.11 0.85 -0.96 37 5 731 0 JUN24 102.50 C 0.00 0.00 0.00 0.56 -0.73 37 0 234 0 JUN24 105.00 C 0.50 0.50 0.50 0.36 -0.54 37 32 265 -32 JUN24 107.50 C 0.49 0.49 0.49 0.23 -0.39 37 15 256 0 JUN24 110.00 C 0.00 0.00 0.00 0.15 -0.27 37 0 169 0 JUN24 112.50 C 0.00 0.00 0.00 0.09 -0.19 37 0 234 0 JUN24 115.00 C 0.00 0.00 0.00 0.05 -0.13 37 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.03 -0.09 37 0 203 0 JUL24 57.50 C 0.00 0.00 0.00 30.83 -3.85 38 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 28.37 -3.84 37 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 25.94 -3.82 38 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 23.53 -3.80 38 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 21.18 -3.75 38 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 18.89 -3.69 38 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 16.69 -3.60 38 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 14.60 -3.48 38 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 12.64 -3.34 38 0 1 0 JUL24 80.00 C 0.00 0.00 0.00 10.96 -3.03 39 0 15 0 JUL24 82.50 C 0.00 0.00 0.00 9.26 -2.86 38 0 87 0 JUL24 85.00 C 0.00 0.00 0.00 7.76 -2.62 38 0 69 0 JUL24 87.50 C 0.00 0.00 0.00 6.45 -2.36 38 0 415 0 JUL24 90.00 C 0.00 0.00 0.00 5.39 -2.06 39 0 292 0 JUL24 92.50 C 4.48 4.48 4.48 4.36 -1.90 39 9 250 0 JUL24 95.00 C 4.07 4.07 4.07 3.52 -1.70 39 16 419 0 JUL24 97.50 C 0.00 0.00 0.00 2.80 -1.59 38 0 417 0 JUL24 100.00 C 0.00 0.00 0.00 2.21 -1.37 38 0 268 0 JUL24 102.50 C 2.36 2.36 1.90 1.73 -1.16 38 50 98 +35 JUL24 105.00 C 1.63 1.63 1.63 1.34 -0.97 38 15 130 +15 JUL24 107.50 C 1.73 1.73 1.41 1.03 -0.81 38 75 189 +60 JUL24 110.00 C 0.00 0.00 0.00 0.78 -0.67 38 0 120 0 JUL24 112.50 C 0.00 0.00 0.00 0.59 -0.55 38 0 42 0 JUL24 115.00 C 0.00 0.00 0.00 0.44 -0.42 38 0 10 0 JUL24 117.50 C 0.50 0.50 0.50 0.33 -0.33 38 5 30 +5 AUG24 67.50 C 0.00 0.00 0.00 21.84 -3.65 40 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 19.69 -3.57 40 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 17.65 -3.47 40 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 15.71 -3.35 40 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 13.90 -3.21 40 0 1 0 AUG24 80.00 C 0.00 0.00 0.00 12.42 -2.85 41 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 10.86 -2.72 41 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 9.45 -2.53 41 0 0 0 AUG24 87.50 C 8.70 8.70 8.70 8.16 -2.35 41 15 82 0 AUG24 90.00 C 8.53 8.53 8.53 6.91 -2.25 40 10 135 +10 AUG24 92.50 C 0.00 0.00 0.00 6.02 -1.94 41 0 643 0 AUG24 95.00 C 0.00 0.00 0.00 5.10 -1.81 40 0 690 0 AUG24 97.50 C 0.00 0.00 0.00 4.30 -1.69 40 0 217 0 AUG24 100.00 C 0.00 0.00 0.00 3.61 -1.60 40 0 40 0 AUG24 102.50 C 0.00 0.00 0.00 3.01 -1.43 40 0 17 0 AUG24 105.00 C 0.00 0.00 0.00 2.50 -1.26 40 0 53 0 AUG24 107.50 C 2.76 2.76 2.76 2.07 -1.11 40 15 310 +15 AUG24 110.00 C 0.00 0.00 0.00 1.71 -0.96 40 0 297 0 AUG24 112.50 C 0.00 0.00 0.00 1.40 -0.84 40 0 17 0 AUG24 115.00 C 0.00 0.00 0.00 1.11 -0.71 40 0 4 0 AUG24 117.50 C 0.00 0.00 0.00 0.90 -0.61 40 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 41.43 -3.85 41 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 40.44 -3.85 39 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 39.46 -3.85 40 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 38.48 -3.84 40 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 36.04 -3.83 41 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 33.61 -3.82 40 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 31.22 -3.79 40 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 28.86 -3.76 40 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 26.55 -3.72 40 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 24.31 -3.66 40 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 22.16 -3.57 40 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 20.09 -3.49 40 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 18.12 -3.38 40 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 16.25 -3.26 40 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 14.54 -3.10 40 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 12.92 -2.97 40 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 11.41 -2.80 40 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 10.08 -2.62 40 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 8.91 -2.38 41 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 7.72 -2.26 40 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 6.72 -2.11 40 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 5.81 -1.91 40 0 132 0 SEP24 97.50 C 0.00 0.00 0.00 5.04 -1.76 40 0 15 0 SEP24 100.00 C 0.00 0.00 0.00 4.44 -1.46 41 0 45 0 SEP24 102.50 C 0.00 0.00 0.00 3.83 -1.49 41 0 62 0 SEP24 105.00 C 0.00 0.00 0.00 3.25 -1.33 41 0 56 0 SEP24 107.50 C 0.00 0.00 0.00 2.71 -1.29 40 0 27 0 SEP24 110.00 C 0.00 0.00 0.00 2.29 -1.03 40 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 1.96 -0.92 40 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 1.65 -0.81 40 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 1.39 -0.73 40 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 41.50 -3.82 41 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 40.54 -3.81 41 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 39.58 -3.81 41 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 38.63 -3.80 41 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 36.29 -3.76 41 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 33.99 -3.73 41 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 31.78 -3.65 41 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 29.62 -3.60 41 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 27.54 -3.53 41 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 25.57 -3.42 41 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 23.65 -3.37 41 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 21.86 -3.22 41 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 20.14 -3.15 41 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 18.52 -3.01 41 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 17.00 -2.91 41 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 15.57 -2.75 41 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 14.22 -2.68 41 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 12.99 -2.48 41 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 11.94 -2.29 41 0 24 0 DEC24 90.00 C 0.00 0.00 0.00 10.76 -2.24 41 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 9.72 -2.22 41 0 32 0 DEC24 95.00 C 0.00 0.00 0.00 8.85 -2.01 41 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 8.00 -1.87 41 0 1,315 0 DEC24 100.00 C 0.00 0.00 0.00 7.34 -1.68 41 0 1,575 0 DEC24 102.50 C 0.00 0.00 0.00 6.65 -1.75 41 0 24 0 DEC24 105.00 C 0.00 0.00 0.00 6.02 -1.63 41 0 41 0 DEC24 107.50 C 6.47 6.47 6.47 5.31 -1.63 41 15 16 +15 DEC24 110.00 C 0.00 0.00 0.00 4.78 -1.29 41 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 4.25 -1.28 41 0 12 0 DEC24 115.00 C 0.00 0.00 0.00 3.86 -1.14 41 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 3.46 -1.01 41 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 39.25 -3.73 41 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 37.09 -3.67 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 34.96 -3.66 41 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 32.93 -3.57 41 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 30.94 -3.53 41 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 29.04 -3.44 41 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 27.21 -3.37 41 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 25.46 -3.28 41 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 23.77 -3.22 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 22.19 -3.08 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 20.65 -3.04 41 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 19.25 -2.86 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 17.85 -2.85 41 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 16.61 -2.69 41 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 15.40 -2.59 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 14.46 -2.32 42 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 13.23 -2.34 41 0 8 0 MAR25 92.50 C 0.00 0.00 0.00 12.21 -2.46 41 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 11.29 -2.20 41 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 10.46 -2.02 41 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 9.75 -1.86 41 0 750 0 MAR25 102.50 C 0.00 0.00 0.00 9.00 -1.88 41 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 8.24 -1.86 41 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 7.55 -1.82 41 0 3 0 MAR25 110.00 C 0.00 0.00 0.00 6.93 -1.64 41 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 6.61 -1.30 42 0 5 0 MAR25 115.00 C 0.00 0.00 0.00 5.91 -1.38 41 0 10 0 MAR25 117.50 C 0.00 0.00 0.00 5.40 -1.38 41 0 0 0 TOTAL CALL 937 29,812 +7 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 380 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 536 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0 MAY24 72.50 P 0.05 0.05 0.05 0.01 0.00 48 20 559 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0 MAY24 77.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 228 0 MAY24 80.00 P 0.18 0.18 0.18 0.11 +0.08 37 220 1,770 +220 MAY24 82.50 P 0.35 0.37 0.35 0.36 +0.25 37 39 1,901 0 MAY24 85.00 P 0.48 0.96 0.48 0.91 +0.59 37 240 875 -177 MAY24 87.50 P 1.06 1.92 1.06 1.83 +1.06 37 187 1,426 -77 MAY24 90.00 P 1.90 3.33 1.90 3.26 +1.72 37 245 1,478 +56 MAY24 92.50 P 4.06 5.12 4.06 5.22 +2.42 39 33 893 +22 MAY24 95.00 P 7.40 7.40 7.35 7.54 +3.09 45 130 259 -50 MAY24 97.50 P 0.00 0.00 0.00 9.69 +3.23 37 0 97 0 MAY24 100.00 P 0.00 0.00 0.00 12.15 +3.67 0 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 14.65 +3.80 0 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 17.15 +3.85 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 19.65 +3.85 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 22.15 +3.85 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 24.65 +3.85 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 27.15 +3.85 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 29.65 +3.85 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 314 0 JUN24 70.00 P 0.21 0.21 0.21 0.09 +0.05 37 4 913 0 JUN24 72.50 P 0.00 0.00 0.00 0.19 +0.09 37 0 761 0 JUN24 75.00 P 0.48 0.48 0.45 0.39 +0.19 37 91 1,529 -15 JUN24 77.50 P 0.00 0.00 0.00 0.70 +0.32 37 0 876 0 JUN24 80.00 P 1.09 1.09 1.09 1.17 +0.49 37 7 1,252 +7 JUN24 82.50 P 1.31 1.85 1.31 1.80 +0.69 37 69 381 +2 JUN24 85.00 P 1.99 2.54 1.98 2.69 +1.03 37 140 1,132 -60 JUN24 87.50 P 0.00 0.00 0.00 3.80 +1.32 37 0 1,072 0 JUN24 90.00 P 4.15 4.27 4.15 5.20 +1.62 37 30 520 +30 JUN24 92.50 P 6.57 6.75 6.57 6.80 +1.98 37 103 208 +51 JUN24 95.00 P 0.00 0.00 0.00 8.64 +2.25 37 0 98 0 JUN24 97.50 P 0.00 0.00 0.00 10.55 +2.53 37 0 25 0 JUN24 100.00 P 0.00 0.00 0.00 12.68 +2.97 37 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 14.93 +3.21 37 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 17.27 +3.40 37 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 19.69 +3.57 37 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 22.15 +3.70 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 24.65 +3.80 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 27.15 +3.84 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 29.65 +3.85 0 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 15 0 JUL24 65.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 110 0 JUL24 67.50 P 0.00 0.00 0.00 0.29 +0.11 38 0 180 0 JUL24 70.00 P 0.00 0.00 0.00 0.50 +0.18 38 0 299 0 JUL24 72.50 P 0.00 0.00 0.00 0.79 +0.27 38 0 364 0 JUL24 75.00 P 0.00 0.00 0.00 1.20 +0.40 38 0 208 0 JUL24 77.50 P 0.00 0.00 0.00 1.70 +0.51 38 0 329 0 JUL24 80.00 P 0.00 0.00 0.00 2.33 +0.66 38 0 193 0 JUL24 82.50 P 0.00 0.00 0.00 3.15 +0.84 38 0 205 0 JUL24 85.00 P 3.77 4.06 3.77 4.14 +1.09 37 51 145 -14 JUL24 87.50 P 4.76 4.99 4.76 5.34 +1.36 38 30 430 0 JUL24 90.00 P 5.74 6.37 5.74 6.59 +1.34 37 30 446 0 JUL24 92.50 P 7.89 7.89 7.89 8.27 +1.87 38 15 180 0 JUL24 95.00 P 0.00 0.00 0.00 9.99 +2.10 38 0 75 0 JUL24 97.50 P 0.00 0.00 0.00 11.74 +2.26 38 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 13.68 +2.58 38 0 300 0 JUL24 102.50 P 0.00 0.00 0.00 15.74 +2.80 38 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 17.89 +3.01 38 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 20.11 +3.15 38 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 22.42 +3.31 38 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 24.79 +3.46 38 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 27.20 +3.57 38 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 29.66 +3.68 38 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.74 +0.23 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 1.09 +0.31 40 0 510 0 AUG24 72.50 P 1.46 1.46 1.46 1.52 +0.39 40 15 295 +15 AUG24 75.00 P 1.93 1.93 1.93 2.05 +0.49 40 15 173 0 AUG24 77.50 P 2.48 2.48 2.48 2.69 +0.63 40 15 37 0 AUG24 80.00 P 0.00 0.00 0.00 3.50 +0.84 40 0 15 0 AUG24 82.50 P 3.70 3.83 3.70 4.37 +0.92 39 75 75 +75 AUG24 85.00 P 4.74 4.74 4.74 5.45 +1.14 39 15 82 +15 AUG24 87.50 P 5.84 5.88 5.84 6.66 +1.36 39 30 159 +30 AUG24 90.00 P 0.00 0.00 0.00 8.03 +1.55 39 0 228 0 AUG24 92.50 P 0.00 0.00 0.00 9.55 +1.76 40 0 461 0 AUG24 95.00 P 0.00 0.00 0.00 11.18 +1.94 40 0 542 0 AUG24 97.50 P 0.00 0.00 0.00 12.91 +2.12 40 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 14.73 +2.37 40 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 16.68 +2.53 40 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 18.71 +2.72 40 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 20.81 +2.87 40 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 22.99 +3.02 40 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 25.23 +3.16 40 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 27.53 +3.28 40 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 29.88 +3.40 40 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.09 +0.03 40 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 111 0 SEP24 57.50 P 0.00 0.00 0.00 0.26 +0.08 40 0 123 0 SEP24 60.00 P 0.58 0.63 0.57 0.43 +0.14 40 65 134 +65 SEP24 62.50 P 0.00 0.00 0.00 0.62 +0.17 40 0 98 0 SEP24 65.00 P 0.00 0.00 0.00 0.89 +0.23 40 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 1.26 +0.34 40 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.72 +0.43 40 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 2.30 +0.56 40 0 226 0 SEP24 75.00 P 2.81 2.81 2.81 2.91 +0.60 40 15 83 0 SEP24 77.50 P 0.00 0.00 0.00 3.69 +0.76 40 0 172 0 SEP24 80.00 P 0.00 0.00 0.00 4.64 +0.90 40 0 96 0 SEP24 82.50 P 0.00 0.00 0.00 5.65 +1.12 40 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 6.83 +1.30 40 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 8.00 +1.37 40 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 9.49 +1.66 40 0 17 0 SEP24 92.50 P 0.00 0.00 0.00 10.99 +1.82 40 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 12.58 +2.00 40 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 14.30 +2.14 40 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 16.07 +2.32 40 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 17.97 +2.46 40 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 19.90 +2.61 40 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 21.94 +2.73 40 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 24.00 +2.86 40 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 26.15 +2.97 40 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 28.32 +3.08 40 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 30.55 +3.17 40 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.25 +0.06 41 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.31 +0.09 41 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.45 +0.11 41 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.64 +0.15 41 0 30 0 DEC24 57.50 P 0.00 0.00 0.00 0.91 +0.23 41 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 1.23 +0.28 41 0 28 0 DEC24 62.50 P 0.00 0.00 0.00 1.61 +0.34 41 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 2.10 +0.45 41 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.64 +0.51 41 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 3.30 +0.65 41 0 21 0 DEC24 72.50 P 0.00 0.00 0.00 4.03 +0.72 41 0 20 0 DEC24 75.00 P 4.77 4.77 4.77 4.77 +0.65 40 5 71 +5 DEC24 77.50 P 0.00 0.00 0.00 5.73 +0.83 40 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 6.83 +1.06 41 0 141 0 DEC24 82.50 P 0.00 0.00 0.00 7.95 +1.22 41 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 9.17 +1.40 41 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 10.30 +1.31 40 0 0 0 DEC24 90.00 P 10.66 10.68 10.66 11.89 +1.67 41 41 1,575 -10 DEC24 92.50 P 0.00 0.00 0.00 13.33 +1.78 41 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 14.93 +1.90 41 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 16.56 +2.04 41 0 1,300 0 DEC24 100.00 P 0.00 0.00 0.00 18.28 +2.14 41 0 40 0 DEC24 102.50 P 0.00 0.00 0.00 20.07 +2.30 41 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 21.89 +2.37 41 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 23.83 +2.51 41 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 25.79 +2.65 41 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 27.77 +2.68 41 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 29.86 +2.81 41 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 31.96 +2.92 41 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.67 +0.13 41 0 30 0 MAR25 52.50 P 0.00 0.00 0.00 0.93 +0.19 41 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.22 +0.21 41 0 15 0 MAR25 57.50 P 0.00 0.00 0.00 1.60 +0.29 41 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 2.04 +0.34 41 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.56 +0.43 41 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 3.15 +0.50 41 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.82 +0.59 41 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 4.57 +0.66 41 0 3 0 MAR25 72.50 P 0.00 0.00 0.00 5.47 +0.84 41 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 6.34 +0.79 41 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 7.29 +0.88 41 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 8.40 +1.04 41 0 1,502 0 MAR25 82.50 P 0.00 0.00 0.00 9.61 +1.21 41 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 10.85 +1.31 41 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 11.94 +1.17 40 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 13.60 +1.58 41 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 15.05 +1.81 41 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 16.60 +1.74 41 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 18.23 +1.91 41 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 19.88 +1.96 41 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 21.62 +2.06 41 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 23.43 +2.22 41 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 25.26 +2.28 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 27.15 +2.35 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 29.12 +2.49 41 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 31.11 +2.59 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 33.11 +2.62 41 0 0 0 TOTAL PUT 1,975 37,038 +190 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$ 6.24 MAY24 3.70 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 2.44 -0.03 0 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 2.04 -0.03 0 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 1.64 -0.04 0 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 1.54 -0.04 0 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 1.44 -0.04 0 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 1.35 -0.03 75 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 1.25 -0.03 69 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 1.00 -0.03 56 0 133 0 MAY24 5.50 C 0.00 0.00 0.00 0.76 -0.02 53 0 502 0 MAY24 5.75 C 0.00 0.00 0.00 0.51 -0.02 38 0 331 0 MAY24 6.00 C 0.23 0.23 0.23 0.26 -0.04 22 20 148 -3 MAY24 6.25 C 0.11 0.11 0.11 0.10 -0.03 26 80 482 +73 MAY24 6.50 C 0.03 0.03 0.03 0.03 -0.01 28 20 704 +20 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.75 -0.04 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 2.66 -0.03 76 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 2.56 -0.03 72 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 2.46 -0.03 68 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 2.36 -0.03 64 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 2.26 -0.03 60 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 2.16 -0.03 55 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 2.06 -0.03 51 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.96 -0.03 47 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 1.76 -0.03 39 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 1.66 -0.03 34 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 1.56 -0.03 26 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 510 0 JUN24 5.25 C 0.00 0.00 0.00 1.03 -0.01 36 0 437 0 JUN24 5.50 C 0.00 0.00 0.00 0.79 -0.02 31 0 120 0 JUN24 5.75 C 0.53 0.53 0.53 0.56 -0.02 27 4 197 -4 JUN24 6.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 341 0 JUN24 6.25 C 0.00 0.00 0.00 0.21 -0.01 25 0 190 0 JUN24 6.50 C 0.11 0.11 0.11 0.11 -0.01 25 20 235 +18 JUN24 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 622 0 JUN24 7.00 C 0.03 0.03 0.03 0.03 0.00 27 20 68 +20 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 2.16 -0.03 44 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 1.04 -0.01 38 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.80 -0.02 32 0 5 0 JUL24 5.75 C 0.00 0.00 0.00 0.56 -0.03 26 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 113 0 JUL24 6.25 C 0.20 0.20 0.20 0.21 -0.01 24 237 253 +232 JUL24 6.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 10 0 JUL24 6.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0 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 28 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 3 0 AUG24 5.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.57 -0.02 26 0 100 0 AUG24 6.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 32 0 AUG24 6.25 C 0.00 0.00 0.00 0.22 -0.02 23 0 160 0 AUG24 6.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 60 0 AUG24 6.75 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.76 -0.03 67 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.66 -0.03 64 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 2.56 -0.03 60 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 2.46 -0.03 56 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 2.36 -0.03 52 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 2.26 -0.03 48 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 2.16 -0.03 44 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 2.06 -0.03 36 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 1.56 -0.03 0 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 1.26 -0.03 0 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 1.04 -0.01 33 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.57 -0.02 25 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.23 -0.02 22 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.05 0.00 23 0 80 0 SEP24 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 60 0 SEP24 7.50 C 0.00 0.00 0.00 0.02 0.00 24 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 26 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.76 -0.03 58 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.66 -0.03 55 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.56 -0.03 52 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.46 -0.03 49 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.36 -0.03 46 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 2.26 -0.03 43 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 2.16 -0.03 40 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 2.06 -0.03 37 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.96 -0.03 32 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 1.26 -0.04 0 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.80 -0.02 24 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.44 -0.02 23 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 6 0 DEC24 7.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.06 0.00 23 0 40 0 DEC24 7.75 C 0.00 0.00 0.00 0.04 0.00 23 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 2.16 -0.03 35 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.06 -0.03 32 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.96 -0.03 27 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.27 -0.03 24 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 1.04 -0.02 24 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.83 -0.02 23 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.52 -0.02 23 0 3 0 MAR25 6.25 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0 TOTAL CALL 401 7,703 +356 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 342 0 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 -0.01 25 0 204 0 MAY24 6.25 P 0.00 0.00 0.00 0.10 0.00 24 0 110 0 MAY24 6.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 15 0 MAY24 6.75 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 2.26 +0.03 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 86 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 82 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 71 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 61 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 0.02 +0.01 29 0 433 0 JUN24 5.75 P 0.04 0.04 0.03 0.04 +0.01 26 35 331 +35 JUN24 6.00 P 0.08 0.08 0.08 0.09 +0.01 24 20 155 +19 JUN24 6.25 P 0.00 0.00 0.00 0.19 +0.01 24 0 298 0 JUN24 6.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 40 0 JUN24 6.75 P 0.00 0.00 0.00 0.56 +0.03 29 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 2.26 +0.03 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 35 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 28 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 25 0 300 0 JUL24 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 306 0 JUL24 5.50 P 0.00 0.00 0.00 0.09 0.00 23 0 35 0 JUL24 5.75 P 0.15 0.15 0.15 0.17 +0.01 22 1 6 0 JUL24 6.00 P 0.29 0.29 0.29 0.30 +0.01 22 20 55 +20 JUL24 6.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 2 0 JUL24 6.50 P 0.00 0.00 0.00 0.67 +0.02 21 0 30 0 JUL24 6.75 P 0.00 0.00 0.00 0.89 +0.01 17 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.14 +0.05 22 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.13 +0.03 28 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 2.38 +0.03 33 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 2.63 +0.03 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 23 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 0.07 +0.01 24 0 30 0 AUG24 5.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0 AUG24 6.00 P 0.34 0.34 0.34 0.33 +0.01 21 1 17 +1 AUG24 6.25 P 0.00 0.00 0.00 0.49 +0.01 21 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 0.69 +0.02 21 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 0.89 -0.01 16 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.15 +0.04 23 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.39 +0.03 23 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 1.88 +0.03 20 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.13 +0.03 26 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 2.38 +0.03 30 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 2.63 +0.03 34 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 28 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 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 21 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 22 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.25 +0.02 23 0 200 0 SEP24 6.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.53 +0.01 22 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.93 +0.02 22 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.16 +0.03 23 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.39 +0.03 22 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 1.64 +0.03 25 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.13 +0.03 24 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 2.38 +0.03 28 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 2.63 +0.03 31 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 23 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.01 0.00 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 22 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 22 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0 DEC24 5.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.60 +0.02 23 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.77 +0.02 22 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.97 +0.02 23 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.18 +0.02 22 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.41 +0.03 23 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 1.64 +0.03 21 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 1.89 +0.03 24 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.13 +0.03 21 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.38 +0.03 24 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 2.63 +0.03 27 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 22 0 50 0 MAR25 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.07 +0.01 23 0 84 0 MAR25 4.80 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.10 0.00 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 0.17 0.17 0.17 0.18 0.00 22 50 167 +50 MAR25 5.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.65 +0.02 23 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.82 +0.02 23 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.00 +0.02 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.21 +0.03 23 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.43 +0.03 23 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 1.65 +0.02 22 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 1.89 +0.03 22 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.13 +0.03 21 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 2.38 +0.03 23 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 2.63 +0.03 25 0 0 0 TOTAL PUT 127 13,496 +125 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$ 10.66 MAY24 6.75 C 0.00 0.00 0.00 3.92 -0.04 116 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 3.67 -0.04 106 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 3.42 -0.04 97 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 3.17 -0.04 88 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 2.92 -0.04 80 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.67 -0.04 71 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.42 -0.04 63 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.17 -0.04 55 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 1.92 -0.04 47 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 1.67 -0.04 40 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 1.42 -0.04 32 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.17 -0.05 24 0 70 0 MAY24 9.75 C 0.00 0.00 0.00 0.91 -0.06 0 0 18 0 MAY24 10.00 C 0.71 0.71 0.71 0.68 -0.04 25 5 137 0 MAY24 10.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 308 0 MAY24 11.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 204 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 4.19 -0.04 60 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 3.94 -0.04 52 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 3.69 -0.04 42 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 3.44 -0.04 0 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 3.19 -0.04 0 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 2.94 -0.04 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.69 -0.04 0 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 2.45 -0.04 36 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.20 -0.04 31 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 1.95 -0.04 27 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.70 -0.04 22 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.46 -0.04 25 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 1.24 -0.05 28 0 129 0 JUN24 9.75 C 0.00 0.00 0.00 1.02 -0.05 27 0 89 0 JUN24 10.00 C 0.00 0.00 0.00 0.79 -0.07 24 0 30 0 JUN24 10.50 C 0.00 0.00 0.00 0.44 -0.06 24 0 88 0 JUN24 11.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 125 0 JUN24 11.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0 JUN24 12.50 C 0.02 0.02 0.02 0.01 -0.01 25 77 277 +77 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 3.96 -0.04 0 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 3.72 -0.04 40 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 3.47 -0.04 34 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 2.97 -0.04 0 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.73 -0.04 30 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.48 -0.04 26 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.24 -0.03 27 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.00 -0.03 27 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.76 -0.03 25 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.53 -0.03 25 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.33 -0.05 27 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 1.13 -0.04 27 0 70 0 JUL24 10.00 C 0.00 0.00 0.00 0.93 -0.04 26 0 10 0 JUL24 10.50 C 0.62 0.62 0.62 0.62 -0.01 26 9 240 0 JUL24 11.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 198 0 JUL24 11.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.06 0.00 26 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 0.02 +0.01 28 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 3.25 -0.04 29 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 3.00 -0.04 23 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 2.76 -0.04 27 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 2.52 -0.04 27 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.28 -0.04 26 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.05 -0.04 26 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 1.83 -0.03 27 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 1.61 -0.04 26 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.45 -0.04 29 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.08 -0.02 28 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.76 -0.03 27 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 57 0 AUG24 11.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.04 -0.01 26 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 4.24 -0.04 32 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 3.99 -0.04 0 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 3.75 -0.04 35 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 3.50 -0.04 28 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 3.25 -0.04 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.01 -0.04 28 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.76 -0.07 23 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 2.52 -0.04 25 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.28 -0.04 25 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.05 -0.04 26 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.83 -0.03 26 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.61 -0.04 26 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.45 -0.04 29 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.08 -0.02 28 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.76 -0.03 27 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 85 0 SEP24 12.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 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 4.24 -0.04 30 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 3.99 -0.04 0 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.75 -0.04 32 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.50 -0.04 26 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 3.26 -0.04 30 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 3.01 -0.04 26 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.77 -0.06 26 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.54 -0.03 28 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.30 -0.04 26 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.08 -0.04 27 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.87 -0.03 27 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.67 -0.03 27 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.48 -0.03 27 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.31 -0.02 27 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.15 -0.02 27 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.65 -0.01 27 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.18 0.00 27 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 27 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.06 0.00 27 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 3.99 -0.04 0 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.75 -0.04 30 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.50 -0.05 26 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 3.27 -0.04 30 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 3.03 -0.04 29 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.80 -0.04 29 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.58 -0.04 29 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.37 -0.04 29 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.17 -0.04 29 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.97 -0.05 29 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.80 -0.05 29 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.63 -0.05 29 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.48 -0.05 29 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.34 -0.05 29 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.13 -0.05 30 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0 MAR25 11.50 C 0.74 0.74 0.74 0.72 -0.04 29 12 12 0 MAR25 12.00 C 0.59 0.59 0.59 0.58 -0.03 29 20 40 0 MAR25 12.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 127 0 MAR25 13.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 15 0 TOTAL CALL 123 4,516 +77 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 26 0 301 0 MAY24 10.50 P 0.09 0.09 0.08 0.09 +0.01 24 225 405 +200 MAY24 11.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.87 +0.04 39 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 1.37 +0.07 54 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 67 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 45 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 0.02 +0.01 28 0 150 0 JUN24 9.50 P 0.05 0.05 0.05 0.03 0.00 26 9 62 0 JUN24 9.75 P 0.00 0.00 0.00 0.06 0.00 26 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 0.26 +0.02 26 0 94 0 JUN24 11.00 P 0.00 0.00 0.00 0.53 +0.03 26 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 1.39 +0.04 33 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 5.84 +0.04 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 6.34 +0.04 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 29 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 0.05 +0.01 26 0 9 0 JUL24 9.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 7 0 JUL24 9.75 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 12 0 JUL24 10.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 500 0 JUL24 11.00 P 0.00 0.00 0.00 0.62 +0.02 25 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 0.98 +0.02 25 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.42 +0.03 28 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 1.85 +0.04 26 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.34 +0.04 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 27 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0 AUG24 8.75 P 0.00 0.00 0.00 0.05 +0.01 28 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 0.00 27 0 89 0 AUG24 9.50 P 0.14 0.14 0.14 0.15 +0.01 27 9 49 +9 AUG24 9.75 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 29 0 AUG24 10.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 87 0 AUG24 11.00 P 0.00 0.00 0.00 0.73 +0.03 26 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.06 +0.04 26 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.47 +0.05 28 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.88 +0.04 27 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.35 +0.04 27 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 158 0 SEP24 9.25 P 0.00 0.00 0.00 0.21 +0.01 25 0 58 0 SEP24 9.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.38 +0.02 25 0 119 0 SEP24 10.00 P 0.00 0.00 0.00 0.49 +0.02 25 0 122 0 SEP24 10.50 P 0.00 0.00 0.00 0.73 +0.03 24 0 26 0 SEP24 11.00 P 0.00 0.00 0.00 1.08 +0.04 25 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.45 +0.03 24 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 1.87 +0.04 25 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 2.31 +0.04 24 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 2.78 +0.04 25 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 3.26 +0.05 26 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 3.74 +0.04 25 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.23 +0.04 26 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.72 +0.04 25 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 5.21 +0.04 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.71 +0.05 31 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 +0.01 27 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 0.08 +0.01 27 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.59 +0.02 27 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.70 +0.02 27 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 0.94 +0.03 26 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 1.28 +0.03 27 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.63 +0.04 27 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 2.01 +0.03 27 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.42 +0.03 27 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.86 +0.04 27 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.31 +0.04 27 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.78 +0.04 27 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.25 +0.04 26 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.74 +0.05 28 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.13 0.00 29 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.16 -0.01 29 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 68 0 MAR25 8.75 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.57 0.00 29 0 50 0 MAR25 9.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.77 -0.01 29 0 50 0 MAR25 10.00 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.12 -0.01 28 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.46 0.00 29 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.80 +0.01 29 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.16 +0.01 29 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.55 +0.01 29 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.97 +0.02 29 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.40 +0.02 29 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.84 +0.02 29 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.30 +0.02 29 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.77 +0.03 29 0 0 0 TOTAL PUT 243 34,579 +209 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$ 102.80 MAY24 70.00 C 34.30 34.30 34.10 32.96 -4.85 114 210 436 -64 MAY24 72.50 C 0.00 0.00 0.00 30.46 -4.86 104 0 0 0 MAY24 75.00 C 28.70 28.90 28.70 27.97 -4.85 97 200 161 -195 MAY24 77.50 C 0.00 0.00 0.00 25.47 -4.86 87 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 22.88 -4.96 0 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 20.39 -4.60 49 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 17.89 -4.61 40 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 15.39 -4.61 0 0 251 0 MAY24 90.00 C 0.00 0.00 0.00 12.91 -4.60 36 0 11 0 MAY24 92.50 C 0.00 0.00 0.00 10.46 -4.57 36 0 952 0 MAY24 95.00 C 0.00 0.00 0.00 8.10 -4.49 36 0 3,028 0 MAY24 97.50 C 0.00 0.00 0.00 5.86 -4.36 34 0 2,182 0 MAY24 100.00 C 6.50 6.50 5.06 3.98 -3.84 35 14 2,010 -3 MAY24 102.50 C 4.70 4.70 2.55 2.61 -3.19 37 2,050 3,259 -831 MAY24 105.00 C 2.94 2.94 1.63 1.52 -2.59 37 962 3,307 +120 MAY24 107.50 C 1.95 2.05 0.91 0.80 -1.96 37 555 2,123 -136 MAY24 110.00 C 1.30 1.30 0.54 0.38 -1.47 36 793 2,755 -279 MAY24 112.50 C 0.83 0.83 0.34 0.16 -0.93 36 143 3,121 -92 MAY24 115.00 C 0.51 0.51 0.22 0.07 -0.54 37 655 10,692 -240 MAY24 117.50 C 0.28 0.28 0.13 0.03 -0.29 37 359 1,873 -89 MAY24 120.00 C 0.22 0.23 0.09 0.01 -0.14 37 296 3,875 +247 MAY24 122.50 C 0.10 0.10 0.09 0.01 -0.06 42 31 965 0 MAY24 125.00 C 0.14 0.14 0.04 0.01 -0.02 46 31 486 +7 MAY24 127.50 C 0.04 0.04 0.04 0.01 -0.01 50 15 1,053 0 MAY24 130.00 C 0.04 0.04 0.04 0.01 0.00 54 30 2,437 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 805 0 JUN24 60.00 C 0.00 0.00 0.00 43.24 -4.85 85 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 40.75 -4.85 79 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 38.27 -4.85 74 0 400 0 JUN24 67.50 C 0.00 0.00 0.00 35.78 -4.85 69 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 33.30 -4.85 64 0 83 0 JUN24 72.50 C 0.00 0.00 0.00 30.82 -4.85 60 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 28.34 -4.85 55 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 25.87 -4.84 51 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 23.19 -5.06 36 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 20.76 -4.57 36 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 18.38 -4.53 36 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 16.06 -4.47 36 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 13.84 -4.38 36 0 313 0 JUN24 92.50 C 0.00 0.00 0.00 11.75 -4.24 36 0 1,177 0 JUN24 95.00 C 12.04 12.04 12.04 9.85 -4.02 37 2 1,783 -2 JUN24 97.50 C 0.00 0.00 0.00 8.00 -3.88 36 0 2,856 0 JUN24 100.00 C 8.00 8.00 6.80 6.49 -3.31 36 2 2,790 +1 JUN24 102.50 C 6.10 6.10 5.50 5.20 -2.97 37 35 1,125 +35 JUN24 105.00 C 5.90 5.90 4.24 4.12 -2.68 37 141 1,536 +6 JUN24 107.50 C 4.72 4.72 3.40 3.15 -2.36 37 34 1,936 +16 JUN24 110.00 C 3.89 3.89 2.67 2.36 -2.11 37 203 11,806 -39 JUN24 112.50 C 2.98 2.98 2.06 1.74 -1.88 37 313 3,751 +152 JUN24 115.00 C 2.50 2.50 1.57 1.26 -1.58 37 400 3,366 +343 JUN24 117.50 C 0.00 0.00 0.00 0.89 -1.29 37 0 2,306 0 JUN24 120.00 C 1.51 1.53 0.97 0.62 -1.03 36 1,253 9,571 +999 JUN24 122.50 C 1.09 1.09 0.79 0.43 -0.80 36 103 954 -16 JUN24 125.00 C 0.96 0.96 0.61 0.29 -0.62 36 32 4,516 +30 JUN24 127.50 C 0.75 0.75 0.56 0.19 -0.47 36 112 898 +12 JUN24 130.00 C 0.00 0.00 0.00 0.13 -0.35 37 0 1,504 0 JUN24 132.50 C 0.00 0.00 0.00 0.08 -0.26 36 0 650 0 JUN24 135.00 C 0.00 0.00 0.00 0.06 -0.18 37 0 3,662 0 JUN24 137.50 C 0.00 0.00 0.00 0.04 -0.13 37 0 1,651 0 JUN24 140.00 C 0.00 0.00 0.00 0.03 -0.09 38 0 458 0 JUN24 142.50 C 0.00 0.00 0.00 0.02 -0.06 38 0 1,018 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 436 0 JUN24 150.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,370 0 JUN24 152.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,648 0 JUN24 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0 JUN24 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 184 0 JUN24 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 263 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 43.56 -4.84 67 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 41.08 -4.85 62 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 38.61 -4.84 58 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 36.14 -4.85 55 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 33.69 -4.84 51 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 31.24 -4.83 48 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 28.81 -4.82 46 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 26.41 -4.80 43 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 23.83 -4.98 38 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 21.56 -4.89 38 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 19.37 -4.32 38 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 17.28 -4.20 38 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 15.29 -4.06 38 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 13.43 -3.90 38 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 11.66 -3.51 37 0 161 0 JUL24 97.50 C 0.00 0.00 0.00 10.02 -3.59 37 0 1,977 0 JUL24 100.00 C 0.00 0.00 0.00 8.60 -3.16 37 0 1,510 0 JUL24 102.50 C 7.94 7.94 7.41 7.58 -2.67 39 3 1,106 +2 JUL24 105.00 C 7.96 7.96 6.68 6.30 -2.63 38 6 595 +1 JUL24 107.50 C 6.85 6.95 5.25 5.37 -2.35 38 244 917 +112 JUL24 110.00 C 4.88 4.93 4.45 4.46 -2.15 38 65 675 -3 JUL24 112.50 C 4.70 4.70 3.88 3.68 -2.03 38 10 1,341 +2 JUL24 115.00 C 3.65 3.65 3.65 3.01 -1.86 38 30 727 0 JUL24 117.50 C 0.00 0.00 0.00 2.45 -1.64 38 0 868 0 JUL24 120.00 C 3.15 3.15 2.31 1.98 -1.43 38 1,182 2,805 +1,089 JUL24 122.50 C 2.14 2.14 2.12 1.59 -1.23 38 100 1,100 +100 JUL24 125.00 C 1.87 1.87 1.60 1.27 -1.05 38 9 480 0 JUL24 127.50 C 0.00 0.00 0.00 1.01 -0.89 38 0 554 0 JUL24 130.00 C 0.00 0.00 0.00 0.79 -0.76 38 67 189 0 JUL24 132.50 C 1.08 1.08 1.04 0.62 -0.64 38 60 185 +60 AUG24 60.00 C 0.00 0.00 0.00 43.89 -4.51 60 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 41.45 -4.83 57 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 39.01 -4.83 54 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 36.59 -4.81 51 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 34.19 -4.79 49 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 31.80 -4.79 47 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 29.45 -4.76 45 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 27.14 -4.72 43 0 0 0 AUG24 80.00 C 0.00 0.00 0.00 24.65 -4.92 39 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 22.52 -4.79 39 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 21.10 -3.52 44 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 18.54 -4.01 39 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 16.70 -3.87 39 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 14.97 -3.71 39 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 13.36 -3.54 39 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 11.86 -3.36 39 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 10.48 -3.14 39 0 5 0 AUG24 102.50 C 9.51 9.51 9.32 9.21 -2.97 39 31 57 +31 AUG24 105.00 C 9.03 9.03 9.00 8.10 -2.75 39 13 97 +13 AUG24 107.50 C 0.00 0.00 0.00 7.21 -2.32 40 0 280 0 AUG24 110.00 C 7.01 7.01 6.30 6.29 -2.29 40 32 283 +25 AUG24 112.50 C 0.00 0.00 0.00 5.46 -2.12 40 0 1,546 0 AUG24 115.00 C 0.00 0.00 0.00 4.70 -2.01 40 0 1,484 0 AUG24 117.50 C 0.00 0.00 0.00 4.04 -1.85 40 0 130 0 AUG24 120.00 C 4.10 4.10 4.10 3.45 -1.67 40 2 318 0 AUG24 122.50 C 0.00 0.00 0.00 2.94 -1.50 40 0 195 0 AUG24 125.00 C 3.18 3.18 3.18 2.50 -1.34 40 5 508 -5 AUG24 127.50 C 0.00 0.00 0.00 2.12 -1.19 40 0 90 0 AUG24 130.00 C 0.00 0.00 0.00 1.79 -1.06 40 0 49 0 AUG24 132.50 C 2.25 2.25 2.13 1.50 -0.94 40 115 209 +115 SEP24 60.00 C 0.00 0.00 0.00 44.24 -4.32 56 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 41.83 -4.45 54 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 39.43 -4.41 51 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 37.06 -4.34 49 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 34.69 -4.30 47 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 32.38 -4.27 46 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 30.09 -4.25 44 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 27.87 -4.19 43 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 25.70 -4.14 42 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 24.03 -3.65 44 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 22.02 -3.45 43 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 19.52 -3.98 39 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 17.76 -3.85 39 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 16.10 -3.71 39 0 494 0 SEP24 95.00 C 0.00 0.00 0.00 14.55 -3.56 39 0 278 0 SEP24 97.50 C 0.00 0.00 0.00 13.10 -3.40 39 0 333 0 SEP24 100.00 C 0.00 0.00 0.00 11.75 -3.24 39 0 546 0 SEP24 102.50 C 0.00 0.00 0.00 10.52 -3.06 39 0 939 0 SEP24 105.00 C 10.58 10.58 10.58 9.41 -2.85 39 58 1,185 0 SEP24 107.50 C 0.00 0.00 0.00 8.52 -2.50 40 0 1,708 0 SEP24 110.00 C 0.00 0.00 0.00 7.58 -2.34 40 0 765 0 SEP24 112.50 C 0.00 0.00 0.00 6.72 -2.20 40 0 1,802 0 SEP24 115.00 C 0.00 0.00 0.00 5.92 -2.10 40 0 4,126 0 SEP24 117.50 C 0.00 0.00 0.00 5.21 -2.00 40 0 466 0 SEP24 120.00 C 0.00 0.00 0.00 4.56 -1.91 40 0 415 0 SEP24 122.50 C 0.00 0.00 0.00 3.99 -1.77 40 0 163 0 SEP24 125.00 C 0.00 0.00 0.00 3.48 -1.62 40 0 865 0 SEP24 127.50 C 0.00 0.00 0.00 3.03 -1.48 40 0 228 0 SEP24 130.00 C 3.08 3.08 3.08 2.64 -1.34 40 10 2,262 0 SEP24 132.50 C 0.00 0.00 0.00 2.29 -1.21 40 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 1.98 -1.10 40 0 3,083 0 SEP24 137.50 C 0.00 0.00 0.00 1.71 -0.99 40 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 1.47 -0.90 40 0 209 0 SEP24 142.50 C 0.00 0.00 0.00 1.27 -0.80 40 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 1.09 -0.72 40 0 458 0 SEP24 147.50 C 0.00 0.00 0.00 0.94 -0.64 40 0 112 0 SEP24 150.00 C 0.00 0.00 0.00 0.80 -0.57 39 0 234 0 SEP24 152.50 C 1.10 1.10 1.10 0.69 -0.50 40 3 42 +1 SEP24 155.00 C 1.01 1.01 1.01 0.59 -0.45 39 200 1,845 +100 SEP24 157.50 C 0.00 0.00 0.00 0.50 -0.40 39 0 82 0 SEP24 160.00 C 0.00 0.00 0.00 0.43 -0.35 39 0 602 0 SEP24 162.50 C 0.00 0.00 0.00 0.37 -0.30 40 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.31 -0.27 39 0 81 0 SEP24 167.50 C 0.00 0.00 0.00 0.26 -0.24 39 0 357 0 SEP24 170.00 C 0.00 0.00 0.00 0.22 -0.22 39 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.19 -0.19 39 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.16 -0.16 39 0 184 0 SEP24 177.50 C 0.00 0.00 0.00 0.14 -0.14 39 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.12 -0.12 40 0 355 0 SEP24 182.50 C 0.00 0.00 0.00 0.10 -0.11 39 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.08 -0.10 39 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.07 -0.08 39 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.06 -0.07 39 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.05 -0.06 39 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0 SEP24 200.00 C 0.23 0.23 0.23 0.02 -0.05 38 20 344 0 SEP24 205.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 177 0 SEP24 210.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 30 0 SEP24 215.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 858 0 DEC24 70.00 C 0.00 0.00 0.00 36.69 -3.93 47 0 31 0 DEC24 72.50 C 0.00 0.00 0.00 34.54 -3.91 46 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 32.46 -3.88 45 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 30.41 -3.89 44 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 28.52 -3.76 44 0 92 0 DEC24 82.50 C 0.00 0.00 0.00 26.63 -3.72 43 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 24.64 -3.83 42 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 23.10 -3.56 42 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 21.46 -3.45 42 0 63 0 DEC24 92.50 C 0.00 0.00 0.00 19.32 -3.21 39 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 17.89 -3.06 39 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 16.54 -2.92 39 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 15.27 -2.77 39 0 1,494 0 DEC24 102.50 C 0.00 0.00 0.00 14.07 -2.63 39 0 300 0 DEC24 105.00 C 14.00 14.00 14.00 12.95 -2.95 39 1 3,103 +1 DEC24 107.50 C 0.00 0.00 0.00 11.91 -1.92 39 0 814 0 DEC24 110.00 C 0.00 0.00 0.00 10.94 -1.81 39 0 6,541 0 DEC24 112.50 C 0.00 0.00 0.00 10.33 -2.14 40 0 629 0 DEC24 115.00 C 10.49 10.49 10.49 9.46 -1.67 40 33 494 +33 DEC24 117.50 C 0.00 0.00 0.00 8.66 -1.87 40 0 419 0 DEC24 120.00 C 9.69 9.69 8.51 7.92 -1.74 40 232 1,550 +21 DEC24 122.50 C 0.00 0.00 0.00 7.02 -1.84 39 0 261 0 DEC24 125.00 C 7.59 7.59 7.59 6.41 -1.47 39 5 113 +5 DEC24 127.50 C 0.00 0.00 0.00 5.84 -1.37 39 0 258 0 DEC24 130.00 C 0.00 0.00 0.00 5.32 -1.27 39 0 238 0 DEC24 132.50 C 0.00 0.00 0.00 4.84 -1.17 39 0 177 0 DEC24 135.00 C 5.45 5.45 5.45 4.41 -1.08 39 103 190 +53 DEC24 137.50 C 0.00 0.00 0.00 4.00 -1.00 39 0 582 0 MAR25 70.00 C 0.00 0.00 0.00 38.30 -4.68 46 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 36.27 -4.67 45 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 34.30 -4.73 44 0 13 0 MAR25 77.50 C 0.00 0.00 0.00 32.40 -4.64 44 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 30.57 -3.93 43 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 28.81 -3.90 43 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 27.12 -3.80 42 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 25.50 -3.69 42 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 23.95 -4.26 42 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 22.48 -4.16 41 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 21.08 -4.67 41 0 1,326 0 MAR25 97.50 C 0.00 0.00 0.00 19.17 -5.25 39 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 17.94 -5.20 39 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 16.78 -5.15 39 0 196 0 MAR25 105.00 C 19.20 19.20 19.20 15.68 -5.29 39 2 2,255 +2 MAR25 107.50 C 0.00 0.00 0.00 14.65 -5.01 39 0 55 0 MAR25 110.00 C 0.00 0.00 0.00 13.67 -4.93 39 0 2,545 0 MAR25 112.50 C 0.00 0.00 0.00 12.75 -4.85 39 0 5 0 MAR25 115.00 C 0.00 0.00 0.00 11.88 -4.76 39 0 44 0 MAR25 117.50 C 0.00 0.00 0.00 11.07 -4.66 39 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 10.31 -4.56 39 0 2,062 0 MAR25 122.50 C 0.00 0.00 0.00 9.59 -4.46 39 0 30 0 MAR25 125.00 C 10.65 10.65 9.93 9.19 -3.69 40 112 150 +98 MAR25 127.50 C 0.00 0.00 0.00 8.30 -4.24 39 0 0 0 MAR25 130.00 C 8.80 8.80 8.80 7.71 -4.13 39 1 235 0 MAR25 132.50 C 0.00 0.00 0.00 7.16 -4.02 39 0 6 0 TOTAL CALL 11,728 194,800 +1,838 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 616 0 MAY24 75.00 P 0.01 0.01 0.01 0.01 0.00 74 4 788 -4 MAY24 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 689 0 MAY24 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 315 0 MAY24 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 621 0 MAY24 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,525 0 MAY24 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,006 0 MAY24 90.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,774 0 MAY24 92.50 P 0.11 0.11 0.11 0.07 +0.04 36 5 1,642 0 MAY24 95.00 P 0.28 0.28 0.24 0.21 +0.13 36 204 2,616 -119 MAY24 97.50 P 0.40 0.56 0.40 0.52 +0.31 36 509 3,209 +182 MAY24 100.00 P 0.63 1.25 0.63 1.14 +0.68 36 1,630 3,129 -665 MAY24 102.50 P 1.48 2.28 1.48 2.10 +1.17 35 1,151 1,817 -232 MAY24 105.00 P 2.07 3.85 2.07 3.68 +1.97 38 502 1,694 +92 MAY24 107.50 P 3.49 5.30 3.49 5.30 +2.40 34 320 2,156 +230 MAY24 110.00 P 0.00 0.00 0.00 7.61 +3.20 39 0 440 0 MAY24 112.50 P 7.41 9.30 7.41 9.79 +3.55 36 6 437 -4 MAY24 115.00 P 0.00 0.00 0.00 12.21 +3.88 35 0 88 0 MAY24 117.50 P 14.20 14.52 14.20 14.70 +4.07 0 12 76 -6 MAY24 120.00 P 16.80 16.80 16.80 17.20 +4.52 0 6 23 0 MAY24 122.50 P 0.00 0.00 0.00 19.70 +4.59 0 0 5 0 MAY24 125.00 P 0.00 0.00 0.00 22.20 +4.60 0 0 30 -129 MAY24 127.50 P 0.00 0.00 0.00 24.70 +4.60 0 0 0 -128 MAY24 130.00 P 0.00 0.00 0.00 27.20 +4.60 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 29.70 +4.60 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 730 0 JUN24 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0 JUN24 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 777 0 JUN24 77.50 P 0.00 0.00 0.00 0.02 0.00 36 0 839 0 JUN24 80.00 P 0.13 0.13 0.13 0.06 +0.02 37 20 8,836 -20 JUN24 82.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 901 0 JUN24 85.00 P 0.25 0.27 0.25 0.22 +0.08 36 160 725 +95 JUN24 87.50 P 0.00 0.00 0.00 0.40 +0.14 36 0 803 0 JUN24 90.00 P 0.49 0.69 0.49 0.66 +0.23 36 14 3,285 +7 JUN24 92.50 P 1.00 1.00 0.98 1.04 +0.37 36 5 2,063 +2 JUN24 95.00 P 1.47 1.59 1.37 1.59 +0.56 36 453 4,309 +231 JUN24 97.50 P 2.03 2.36 2.03 2.36 +0.84 36 367 2,794 -57 JUN24 100.00 P 2.20 3.42 2.20 3.30 +1.14 36 732 5,259 +534 JUN24 102.50 P 3.80 4.58 3.80 4.39 +1.40 36 193 3,085 +161 JUN24 105.00 P 4.46 5.74 4.46 5.97 +1.92 38 506 3,887 +21 JUN24 107.50 P 0.00 0.00 0.00 7.57 +2.22 38 0 1,836 0 JUN24 110.00 P 7.97 9.08 7.97 9.37 +2.60 39 598 10,134 +302 JUN24 112.50 P 9.77 9.77 9.77 11.34 +2.92 39 16 3,525 0 JUN24 115.00 P 12.10 12.10 12.10 13.06 +2.84 36 1 521 -1 JUN24 117.50 P 0.00 0.00 0.00 15.23 +3.07 36 0 1,052 0 JUN24 120.00 P 14.70 14.70 14.70 17.50 +3.69 36 10 2,122 0 JUN24 122.50 P 0.00 0.00 0.00 19.85 +3.93 36 0 185 0 JUN24 125.00 P 0.00 0.00 0.00 22.25 +4.13 36 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 24.71 +4.29 36 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 27.32 +4.55 45 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 29.79 +4.62 46 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 32.25 +4.63 47 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 34.70 +4.60 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 37.20 +4.60 0 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 39.70 +4.60 0 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 42.20 +4.60 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 44.70 +4.60 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 47.20 +4.60 0 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 49.70 +4.60 0 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 52.20 +4.60 0 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 54.70 +4.60 0 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 57.20 +4.60 0 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 59.70 +4.60 0 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 62.20 +4.60 0 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 64.70 +4.60 0 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 67.20 +4.60 0 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 69.70 +4.60 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 72.20 +4.60 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 74.70 +4.60 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 77.20 +4.60 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 79.70 +4.60 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 82.20 +4.60 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 84.70 +4.60 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 87.20 +4.60 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 89.70 +4.60 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 92.20 +4.60 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 94.70 +4.60 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 97.20 +4.60 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 102.20 +4.60 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 107.20 +4.60 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 112.20 +4.60 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 117.20 +4.60 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 122.20 +4.60 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 127.20 +4.60 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 132.20 +4.60 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 137.20 +4.60 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 142.20 +4.60 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 147.20 +4.60 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 260 0 JUL24 67.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 119 0 JUL24 77.50 P 0.00 0.00 0.00 0.25 +0.09 38 0 476 0 JUL24 80.00 P 0.00 0.00 0.00 0.39 +0.13 37 0 308 0 JUL24 82.50 P 0.59 0.59 0.57 0.59 +0.18 37 260 457 +260 JUL24 85.00 P 0.81 0.81 0.77 0.87 +0.25 37 382 428 +358 JUL24 87.50 P 1.15 1.15 1.06 1.25 +0.40 37 250 530 +121 JUL24 90.00 P 1.35 1.69 1.35 1.72 +0.52 37 105 954 +105 JUL24 92.50 P 2.06 2.28 2.06 2.33 +0.69 37 123 1,184 -5 JUL24 95.00 P 2.30 2.99 2.30 3.08 +0.88 37 233 1,578 +133 JUL24 97.50 P 3.53 3.85 3.53 3.96 +1.10 37 203 2,017 +201 JUL24 100.00 P 4.55 4.91 4.49 4.96 +1.28 37 49 881 -10 JUL24 102.50 P 5.97 6.10 5.97 6.12 +1.43 37 59 811 -40 JUL24 105.00 P 6.22 7.58 6.22 7.50 +1.71 37 95 932 -24 JUL24 107.50 P 0.00 0.00 0.00 9.16 +2.10 38 0 748 0 JUL24 110.00 P 0.00 0.00 0.00 10.76 +2.25 38 0 396 0 JUL24 112.50 P 0.00 0.00 0.00 12.53 +2.46 38 0 644 0 JUL24 115.00 P 0.00 0.00 0.00 14.40 +2.75 38 0 133 0 JUL24 117.50 P 16.35 16.35 16.35 16.35 +2.83 38 6 67 +6 JUL24 120.00 P 0.00 0.00 0.00 18.44 +3.32 38 0 21 0 JUL24 122.50 P 0.00 0.00 0.00 20.58 +3.51 38 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 22.65 +3.54 36 0 50 0 JUL24 127.50 P 0.00 0.00 0.00 25.39 +4.18 41 0 0 0 JUL24 130.00 P 0.00 0.00 0.00 27.76 +4.34 42 0 2 0 JUL24 132.50 P 0.00 0.00 0.00 30.11 +4.45 43 0 0 0 AUG24 60.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0 AUG24 62.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0 AUG24 65.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.19 +0.07 39 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 0.30 +0.10 39 0 0 0 AUG24 75.00 P 0.50 0.55 0.50 0.47 +0.16 40 90 90 +90 AUG24 77.50 P 0.66 0.67 0.66 0.68 +0.21 40 230 234 +230 AUG24 80.00 P 0.00 0.00 0.00 0.91 +0.24 39 0 6 0 AUG24 82.50 P 1.21 1.21 1.21 1.30 +0.36 39 3 81 +3 AUG24 85.00 P 1.52 1.57 1.52 1.70 +0.41 39 61 111 +61 AUG24 87.50 P 0.00 0.00 0.00 2.19 +0.49 39 0 130 0 AUG24 90.00 P 0.00 0.00 0.00 2.81 +0.66 39 0 451 0 AUG24 92.50 P 0.00 0.00 0.00 3.59 +0.85 39 0 480 0 AUG24 95.00 P 4.06 4.11 4.06 4.46 +1.02 39 279 816 +279 AUG24 97.50 P 5.02 5.08 5.02 5.46 +1.21 39 209 235 +172 AUG24 100.00 P 6.29 6.38 6.28 6.55 +1.39 39 130 280 +78 AUG24 102.50 P 7.52 7.52 7.52 7.84 +1.64 39 442 517 +431 AUG24 105.00 P 7.79 8.88 7.79 9.20 +1.84 39 422 558 +397 AUG24 107.50 P 0.00 0.00 0.00 10.75 +2.10 40 0 610 0 AUG24 110.00 P 12.17 12.17 12.17 12.33 +2.30 40 5 758 0 AUG24 112.50 P 0.00 0.00 0.00 13.91 +2.36 39 0 674 0 AUG24 115.00 P 15.30 15.50 15.30 15.70 +2.38 39 12 69 +12 AUG24 117.50 P 0.00 0.00 0.00 17.56 +2.90 39 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 19.51 +3.07 39 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 21.53 +3.25 39 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 23.63 +3.40 39 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 26.14 +3.93 42 0 0 0 AUG24 130.00 P 0.00 0.00 0.00 28.33 +4.03 42 0 0 0 AUG24 132.50 P 0.00 0.00 0.00 30.59 +4.07 42 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 270 0 SEP24 62.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 233 0 SEP24 65.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.25 +0.07 39 0 197 0 SEP24 70.00 P 0.00 0.00 0.00 0.38 +0.11 39 0 686 0 SEP24 72.50 P 0.66 0.66 0.66 0.56 +0.15 40 62 678 +25 SEP24 75.00 P 0.00 0.00 0.00 0.79 +0.20 40 0 1,431 0 SEP24 77.50 P 0.00 0.00 0.00 1.06 +0.24 39 0 112 0 SEP24 80.00 P 0.00 0.00 0.00 1.44 +0.35 40 0 674 0 SEP24 82.50 P 0.00 0.00 0.00 1.88 +0.42 40 0 712 0 SEP24 85.00 P 2.16 2.16 2.16 2.37 +0.49 39 1 1,048 0 SEP24 87.50 P 2.50 2.84 2.50 2.98 +0.70 39 80 1,439 +31 SEP24 90.00 P 3.50 3.60 3.36 3.57 +0.64 39 43 4,564 +3 SEP24 92.50 P 0.00 0.00 0.00 4.47 +0.89 39 0 1,280 0 SEP24 95.00 P 4.80 5.05 4.80 5.38 +1.06 39 15 2,476 +15 SEP24 97.50 P 6.35 6.35 6.35 6.41 +1.22 39 6 1,172 0 SEP24 100.00 P 0.00 0.00 0.00 7.55 +1.41 39 0 3,381 0 SEP24 102.50 P 7.57 7.86 7.57 8.82 +1.61 39 300 1,787 +171 SEP24 105.00 P 9.08 10.21 9.08 10.16 +1.76 39 303 3,245 +34 SEP24 107.50 P 0.00 0.00 0.00 11.66 +1.95 39 0 1,222 0 SEP24 110.00 P 13.10 13.15 13.10 13.17 +2.09 39 100 1,102 +100 SEP24 112.50 P 0.00 0.00 0.00 14.96 +2.38 40 0 2,109 0 SEP24 115.00 P 14.60 14.60 14.60 16.57 +2.38 39 2 3,838 0 SEP24 117.50 P 0.00 0.00 0.00 18.36 +2.48 39 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 20.26 +2.82 39 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 22.01 +2.78 38 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 24.25 +3.16 39 0 800 0 SEP24 127.50 P 0.00 0.00 0.00 26.63 +3.58 41 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 28.87 +3.84 42 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 31.04 +3.92 42 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 33.28 +4.02 42 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 35.62 +4.18 42 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 37.94 +4.27 43 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 40.25 +4.32 43 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 42.62 +4.40 43 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 45.00 +3.97 43 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 47.42 +4.52 44 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 49.84 +4.57 44 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 52.28 +4.61 44 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 54.74 +4.17 44 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 57.20 +4.20 0 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 59.70 +4.26 0 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 62.20 +4.29 0 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 64.70 +4.33 0 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 67.20 +4.36 0 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 69.70 +4.37 0 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 72.20 +4.39 0 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 74.70 +4.39 0 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 77.20 +4.39 0 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 79.70 +4.39 0 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 82.20 +4.39 0 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 84.70 +4.39 0 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 87.20 +4.39 0 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 89.70 +4.39 0 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 92.20 +4.39 0 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 94.70 +4.39 0 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 97.20 +4.39 0 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 102.20 +4.39 0 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 107.20 +4.39 0 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 112.20 +4.39 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 117.20 +4.39 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 122.20 +4.39 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 127.20 +4.39 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 132.20 +4.39 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 137.20 +4.40 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 142.20 +4.40 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 147.20 +4.40 0 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 1.16 +0.37 39 0 10 0 DEC24 72.50 P 0.00 0.00 0.00 1.51 +0.45 39 0 224 0 DEC24 75.00 P 2.22 2.22 2.22 1.94 +0.59 40 10 825 -10 DEC24 77.50 P 0.00 0.00 0.00 2.45 +0.67 40 0 26 0 DEC24 80.00 P 0.00 0.00 0.00 2.98 +0.77 40 0 558 0 DEC24 82.50 P 3.32 3.60 3.32 3.43 +0.70 39 23 459 +23 DEC24 85.00 P 0.00 0.00 0.00 4.33 +1.02 40 0 232 0 DEC24 87.50 P 0.00 0.00 0.00 5.16 +1.18 40 0 167 0 DEC24 90.00 P 5.50 5.50 5.50 5.97 +1.27 40 1 7,713 +1 DEC24 92.50 P 6.84 6.86 6.84 6.62 +1.07 39 34 1,082 +33 DEC24 95.00 P 7.83 7.83 7.83 7.91 +1.49 40 33 1,631 +33 DEC24 97.50 P 9.03 9.03 9.03 9.01 +1.55 40 3 1,543 0 DEC24 100.00 P 9.80 10.25 9.80 10.10 +1.59 39 327 1,914 +184 DEC24 102.50 P 0.00 0.00 0.00 11.06 +1.38 38 0 540 0 DEC24 105.00 P 11.70 12.82 11.63 12.80 +1.86 39 1,563 1,830 +1,115 DEC24 107.50 P 13.04 13.85 13.03 13.80 +1.58 38 80 1,304 +80 DEC24 110.00 P 14.46 15.33 14.36 15.24 +1.97 38 180 4,906 +10 DEC24 112.50 P 0.00 0.00 0.00 17.33 +2.63 39 0 65 0 DEC24 115.00 P 0.00 0.00 0.00 18.96 +2.76 39 0 3,519 0 DEC24 117.50 P 0.00 0.00 0.00 20.67 +2.86 39 0 54 0 DEC24 120.00 P 21.39 21.39 21.39 22.48 +3.04 39 1 54 0 DEC24 122.50 P 0.00 0.00 0.00 24.30 +3.15 39 0 31 0 DEC24 125.00 P 0.00 0.00 0.00 26.22 +3.27 40 0 24 0 DEC24 127.50 P 0.00 0.00 0.00 28.20 +3.43 40 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 30.23 +3.01 40 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 32.29 +3.11 40 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 34.30 +3.11 39 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 36.52 +3.28 40 0 115 0 MAR25 70.00 P 0.00 0.00 0.00 1.96 -0.55 39 0 122 0 MAR25 72.50 P 0.00 0.00 0.00 2.42 -0.61 39 0 183 0 MAR25 75.00 P 0.00 0.00 0.00 2.93 -0.64 39 0 209 0 MAR25 77.50 P 0.00 0.00 0.00 3.51 -0.68 39 0 14 0 MAR25 80.00 P 0.00 0.00 0.00 4.17 -0.71 39 0 65 0 MAR25 82.50 P 0.00 0.00 0.00 5.00 -0.58 40 0 104 0 MAR25 85.00 P 0.00 0.00 0.00 5.86 -0.55 40 0 4,172 0 MAR25 87.50 P 0.00 0.00 0.00 6.53 -0.75 39 0 127 0 MAR25 90.00 P 0.00 0.00 0.00 7.70 -0.22 40 0 538 0 MAR25 92.50 P 0.00 0.00 0.00 8.51 -0.67 39 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 9.55 -0.70 39 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 10.74 -0.58 39 0 393 0 MAR25 100.00 P 12.22 12.22 12.22 11.98 -0.52 39 24 5,917 +24 MAR25 102.50 P 12.38 12.41 12.34 13.22 -0.55 39 271 276 +271 MAR25 105.00 P 13.79 14.96 13.62 14.56 -0.48 39 1,160 1,163 +1,160 MAR25 107.50 P 15.14 15.91 15.14 16.06 -0.36 39 40 40 +40 MAR25 110.00 P 16.55 17.38 16.44 16.99 -0.80 38 61 82 0 MAR25 112.50 P 0.00 0.00 0.00 19.10 -0.16 39 0 15 0 MAR25 115.00 P 0.00 0.00 0.00 20.73 0.00 39 0 25 0 MAR25 117.50 P 0.00 0.00 0.00 22.60 +0.33 40 0 15 0 MAR25 120.00 P 0.00 0.00 0.00 24.34 +0.42 40 0 37 0 MAR25 122.50 P 0.00 0.00 0.00 26.12 +0.54 40 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 27.96 +0.70 40 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 29.86 +0.90 40 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 31.79 +1.92 40 0 30 0 MAR25 132.50 P 0.00 0.00 0.00 33.77 +2.11 40 0 2 0 TOTAL PUT 15,795 185,878 +6,693 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$ 120.00 MAY24 48.00 C 0.00 0.00 0.00 72.05 -8.01 153 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 71.05 -8.01 0 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 70.05 -8.01 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 67.55 -8.01 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 65.06 -8.00 153 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 62.56 -8.01 127 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 60.06 -8.01 0 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 57.57 -8.00 135 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 55.07 -8.01 120 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 52.58 -8.00 127 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 50.09 -8.00 126 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 47.61 -7.99 127 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 45.13 -7.98 125 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 42.67 -7.96 126 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 40.22 -7.94 125 0 112 0 MAY24 82.50 C 0.00 0.00 0.00 37.80 -7.90 125 0 284 0 MAY24 85.00 C 0.00 0.00 0.00 35.41 -7.85 125 0 330 0 MAY24 87.50 C 0.00 0.00 0.00 33.05 -7.79 125 0 176 0 MAY24 90.00 C 31.15 31.15 31.15 30.75 -7.69 125 5 642 -5 MAY24 92.50 C 0.00 0.00 0.00 28.49 -7.60 125 0 1,801 0 MAY24 95.00 C 0.00 0.00 0.00 26.30 -7.47 125 0 860 0 MAY24 97.50 C 0.00 0.00 0.00 24.19 -7.32 125 0 1,140 0 MAY24 100.00 C 0.00 0.00 0.00 22.16 -7.14 125 0 1,293 0 MAY24 102.50 C 0.00 0.00 0.00 20.21 -6.95 125 0 600 0 MAY24 105.00 C 18.24 18.70 18.24 17.81 -7.28 115 25 417 -10 MAY24 107.50 C 0.00 0.00 0.00 16.62 -6.48 125 0 702 0 MAY24 110.00 C 0.00 0.00 0.00 14.98 -5.58 125 0 1,266 0 MAY24 112.50 C 13.50 13.50 13.50 13.04 -6.34 119 1 695 0 MAY24 115.00 C 14.00 14.00 14.00 12.02 -5.64 125 13 986 -8 MAY24 117.50 C 10.01 10.01 10.01 10.69 -4.86 125 2 1,409 0 MAY24 120.00 C 10.08 10.51 9.00 9.70 -4.51 128 221 2,450 +76 MAY24 122.50 C 8.99 9.50 8.59 8.30 -4.48 124 68 1,989 +27 MAY24 125.00 C 9.88 9.88 7.18 7.51 -3.91 127 171 661 +46 MAY24 127.50 C 8.17 8.32 6.35 6.57 -3.96 126 140 781 -5 MAY24 130.00 C 6.30 6.30 5.50 5.82 -3.32 127 12 1,388 -3 MAY24 132.50 C 5.48 5.48 5.00 5.00 -3.21 126 4 446 -1 MAY24 135.00 C 6.15 6.15 4.72 4.41 -3.09 127 17 1,287 -14 MAY24 137.50 C 4.19 4.24 4.19 3.82 -2.82 127 30 939 -30 MAY24 140.00 C 4.45 4.89 3.81 3.30 -2.69 127 121 1,122 +20 MAY24 142.50 C 4.00 4.00 4.00 2.84 -2.44 127 20 601 0 MAY24 145.00 C 0.00 0.00 0.00 2.36 -2.27 125 0 1,091 0 MAY24 147.50 C 0.00 0.00 0.00 2.02 -2.03 125 0 149 0 MAY24 150.00 C 2.74 2.75 2.00 1.72 -1.82 125 49 378 -40 MAY24 152.50 C 0.00 0.00 0.00 1.47 -1.61 125 0 150 0 MAY24 155.00 C 1.80 1.80 1.80 1.24 -1.44 125 3 1,372 -3 MAY24 157.50 C 0.00 0.00 0.00 1.05 -1.27 125 0 138 0 MAY24 160.00 C 1.38 1.38 1.35 0.89 -1.12 125 13 2,654 +3 MAY24 162.50 C 0.00 0.00 0.00 0.75 -0.93 125 0 250 0 MAY24 165.00 C 0.00 0.00 0.00 0.63 -0.82 125 0 54 0 MAY24 167.50 C 1.12 1.12 1.12 0.53 -0.72 125 30 500 +7 MAY24 170.00 C 0.79 0.79 0.79 0.46 -0.64 126 456 353 -242 MAY24 172.50 C 0.00 0.00 0.00 0.37 -0.55 125 0 818 0 MAY24 175.00 C 0.00 0.00 0.00 0.31 -0.50 125 0 863 0 MAY24 177.50 C 0.00 0.00 0.00 0.26 -0.41 125 0 372 0 MAY24 180.00 C 0.00 0.00 0.00 0.22 -0.35 126 0 1,271 0 MAY24 182.50 C 0.00 0.00 0.00 0.18 -0.30 125 0 11 0 MAY24 185.00 C 0.00 0.00 0.00 0.15 -0.26 125 0 523 0 MAY24 187.50 C 0.00 0.00 0.00 0.12 -0.24 125 0 768 0 MAY24 190.00 C 0.00 0.00 0.00 0.10 -0.20 125 0 120 0 MAY24 192.50 C 0.00 0.00 0.00 0.08 -0.17 124 0 305 0 MAY24 195.00 C 0.00 0.00 0.00 0.07 -0.14 125 0 107 0 MAY24 197.50 C 0.00 0.00 0.00 0.06 -0.12 126 0 0 0 MAY24 200.00 C 0.00 0.00 0.00 0.05 -0.11 126 0 2,413 0 MAY24 205.00 C 0.00 0.00 0.00 0.03 -0.08 124 0 196 0 MAY24 210.00 C 0.00 0.00 0.00 0.02 -0.06 124 0 186 0 MAY24 215.00 C 0.00 0.00 0.00 0.01 -0.05 121 0 100 0 MAY24 220.00 C 0.00 0.00 0.00 0.01 -0.03 126 0 400 0 MAY24 225.00 C 0.00 0.00 0.00 0.01 -0.02 130 0 100 0 MAY24 230.00 C 0.00 0.00 0.00 0.01 -0.01 134 0 389 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 72.21 -8.00 93 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 71.21 -8.01 83 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 70.22 -8.00 91 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 67.74 -8.00 92 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 65.26 -7.99 91 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 62.78 -7.99 89 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 60.32 -7.98 91 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 57.86 -7.97 90 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 55.42 -7.95 90 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 53.00 -7.93 90 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 50.60 -7.90 90 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 48.23 -7.86 90 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 45.89 -7.81 90 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 43.58 -7.76 90 0 613 0 JUN24 80.00 C 42.00 42.00 42.00 41.32 -7.69 90 1 1,022 0 JUN24 82.50 C 0.00 0.00 0.00 39.11 -7.61 90 0 819 0 JUN24 85.00 C 0.00 0.00 0.00 36.95 -7.51 90 0 590 0 JUN24 87.50 C 0.00 0.00 0.00 34.84 -7.41 90 0 889 0 JUN24 90.00 C 0.00 0.00 0.00 32.80 -7.29 90 0 405 0 JUN24 92.50 C 29.85 29.91 29.60 30.83 -7.16 90 311 1,536 -87 JUN24 95.00 C 0.00 0.00 0.00 28.92 -7.02 90 0 1,968 0 JUN24 97.50 C 0.00 0.00 0.00 27.08 -6.87 90 0 2,388 0 JUN24 100.00 C 0.00 0.00 0.00 25.32 -5.74 90 0 815 0 JUN24 102.50 C 0.00 0.00 0.00 23.64 -6.52 90 0 197 0 JUN24 105.00 C 0.00 0.00 0.00 22.03 -6.34 90 0 674 0 JUN24 107.50 C 20.90 20.90 20.90 20.50 -6.15 90 9 657 0 JUN24 110.00 C 19.30 19.30 19.30 18.70 -6.30 88 11 1,401 +9 JUN24 112.50 C 18.00 18.00 18.00 17.68 -5.74 90 22 1,577 0 JUN24 115.00 C 0.00 0.00 0.00 16.42 -5.49 90 0 1,041 0 JUN24 117.50 C 17.55 17.55 17.55 15.19 -4.88 90 37 756 -11 JUN24 120.00 C 15.12 15.12 13.77 13.87 -4.66 89 820 1,938 +237 JUN24 122.50 C 15.20 15.20 13.52 13.07 -4.56 91 47 1,302 0 JUN24 125.00 C 13.21 13.21 12.00 12.00 -4.34 91 49 2,624 +49 JUN24 127.50 C 11.00 11.00 11.00 11.28 -4.00 92 30 678 +11 JUN24 130.00 C 12.40 12.40 10.48 10.37 -3.91 92 133 1,103 +107 JUN24 132.50 C 10.54 10.65 9.81 9.52 -3.82 92 181 885 +33 JUN24 135.00 C 9.95 9.95 8.88 8.74 -3.78 92 127 792 -107 JUN24 137.50 C 9.13 9.13 8.33 8.01 -3.71 92 293 1,300 +202 JUN24 140.00 C 9.08 9.08 8.09 7.33 -3.25 92 222 1,713 +69 JUN24 142.50 C 0.00 0.00 0.00 6.71 -3.35 92 0 167 0 JUN24 145.00 C 0.00 0.00 0.00 6.13 -3.16 91 0 756 0 JUN24 147.50 C 0.00 0.00 0.00 5.60 -2.98 91 0 55 0 JUN24 150.00 C 6.10 6.33 6.10 5.11 -2.80 91 16 655 +10 JUN24 152.50 C 0.00 0.00 0.00 4.66 -2.63 91 0 16 0 JUN24 155.00 C 0.00 0.00 0.00 4.24 -2.47 91 0 201 0 JUN24 157.50 C 0.00 0.00 0.00 3.86 -2.32 91 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 3.41 -2.27 90 0 741 0 JUN24 162.50 C 0.00 0.00 0.00 3.10 -2.12 90 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 2.82 -1.98 90 0 216 0 JUN24 167.50 C 0.00 0.00 0.00 2.56 -1.84 90 0 154 0 JUN24 170.00 C 0.00 0.00 0.00 2.32 -1.72 90 0 229 0 JUN24 172.50 C 0.00 0.00 0.00 2.11 -1.60 90 0 85 0 JUN24 175.00 C 0.00 0.00 0.00 1.91 -1.49 90 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 1.73 -1.38 90 0 0 0 JUN24 180.00 C 2.70 2.70 2.50 1.57 -1.28 90 94 270 -92 JUN24 182.50 C 0.00 0.00 0.00 1.42 -1.19 90 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 1.29 -1.10 90 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 1.17 -1.01 90 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 1.05 -0.95 90 0 150 0 JUN24 192.50 C 0.00 0.00 0.00 0.95 -0.87 90 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 0.86 -0.81 90 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 0.78 -0.70 90 0 0 0 JUN24 200.00 C 1.65 1.65 1.65 0.70 -0.65 90 22 696 +20 JUN24 205.00 C 0.00 0.00 0.00 0.57 -0.55 90 0 3 0 JUN24 210.00 C 0.00 0.00 0.00 0.47 -0.47 90 0 458 0 JUN24 215.00 C 0.00 0.00 0.00 0.38 -0.40 90 0 295 0 JUN24 220.00 C 0.00 0.00 0.00 0.31 -0.34 90 0 31 0 JUN24 225.00 C 0.00 0.00 0.00 0.25 -0.29 90 0 100 0 JUN24 230.00 C 0.00 0.00 0.00 0.21 -0.24 90 0 526 0 JUN24 235.00 C 0.00 0.00 0.00 0.17 -0.20 90 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.14 -0.17 90 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.11 -0.14 90 0 768 0 JUN24 250.00 C 0.00 0.00 0.00 0.09 -0.12 90 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.07 -0.11 90 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.06 -0.09 90 0 542 0 JUN24 265.00 C 0.00 0.00 0.00 0.05 -0.07 90 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.04 -0.06 90 0 645 0 JUN24 275.00 C 0.00 0.00 0.00 0.03 -0.06 90 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 60.76 -7.94 81 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 58.38 -7.92 81 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 56.03 -7.89 81 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 53.71 -7.85 81 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 51.43 -7.81 81 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 49.19 -7.76 81 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 46.99 -7.70 81 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 44.84 -7.63 81 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 42.73 -7.56 81 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 40.69 -7.47 81 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 38.69 -7.39 81 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 36.76 -7.28 81 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 34.89 -7.17 81 0 229 0 JUL24 92.50 C 0.00 0.00 0.00 33.08 -7.05 81 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 31.33 -6.93 81 0 313 0 JUL24 97.50 C 0.00 0.00 0.00 29.65 -6.80 81 0 268 0 JUL24 100.00 C 0.00 0.00 0.00 28.03 -6.66 81 0 695 0 JUL24 102.50 C 0.00 0.00 0.00 26.48 -6.51 81 0 165 0 JUL24 105.00 C 0.00 0.00 0.00 24.99 -6.37 81 0 1,183 0 JUL24 107.50 C 0.00 0.00 0.00 23.57 -6.21 81 0 224 0 JUL24 110.00 C 0.00 0.00 0.00 22.21 -6.05 81 0 146 0 JUL24 112.50 C 0.00 0.00 0.00 20.82 -5.98 80 0 61 0 JUL24 115.00 C 20.90 20.90 20.90 19.54 -5.87 80 9 198 0 JUL24 117.50 C 0.00 0.00 0.00 18.46 -5.04 81 0 526 0 JUL24 120.00 C 0.00 0.00 0.00 17.39 -4.91 81 0 1,350 0 JUL24 122.50 C 17.00 17.00 17.00 16.48 -4.76 82 25 102 +5 JUL24 125.00 C 16.22 16.22 15.26 15.26 -4.80 81 29 622 +6 JUL24 127.50 C 15.55 15.55 15.55 14.81 -4.24 83 15 817 0 JUL24 130.00 C 14.08 14.08 14.08 13.88 -4.16 83 15 1,127 0 JUL24 132.50 C 0.00 0.00 0.00 13.01 -3.95 83 0 211 0 JUL24 135.00 C 12.86 12.86 12.86 12.19 -3.99 83 15 65 +15 JUL24 137.50 C 12.25 12.31 11.94 11.41 -3.87 82 45 90 +45 JUL24 140.00 C 0.00 0.00 0.00 10.68 -3.87 82 0 123 0 JUL24 142.50 C 0.00 0.00 0.00 9.99 -3.83 82 0 66 0 JUL24 145.00 C 10.25 10.25 10.25 9.34 -3.81 82 3 33 +3 JUL24 147.50 C 0.00 0.00 0.00 8.73 -3.70 82 0 175 0 JUL24 150.00 C 9.29 9.29 9.16 8.16 -3.55 82 37 109 +32 JUL24 152.50 C 0.00 0.00 0.00 7.62 -3.40 82 0 0 0 JUL24 155.00 C 0.00 0.00 0.00 7.11 -3.26 82 0 18 0 JUL24 157.50 C 0.00 0.00 0.00 6.64 -3.12 82 0 0 0 JUL24 160.00 C 0.00 0.00 0.00 6.20 -2.98 82 0 165 0 JUL24 162.50 C 0.00 0.00 0.00 5.78 -2.85 82 0 20 0 JUL24 165.00 C 0.00 0.00 0.00 5.39 -2.72 82 0 7,000 0 JUL24 167.50 C 0.00 0.00 0.00 5.03 -2.60 82 0 0 0 JUL24 170.00 C 0.00 0.00 0.00 4.55 -2.62 81 0 0 0 JUL24 172.50 C 0.00 0.00 0.00 4.25 -2.48 81 0 0 0 JUL24 175.00 C 0.00 0.00 0.00 3.96 -2.37 81 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 3.69 -2.25 81 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 3.44 -2.14 81 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 3.20 -2.04 81 0 1,600 0 JUL24 185.00 C 0.00 0.00 0.00 2.98 -1.94 81 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 2.78 -1.84 81 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 2.59 -1.74 81 0 0 0 JUL24 192.50 C 0.00 0.00 0.00 2.41 -1.66 81 0 0 0 JUL24 195.00 C 0.00 0.00 0.00 2.24 -1.47 81 0 0 0 JUL24 197.50 C 0.00 0.00 0.00 2.09 -1.39 81 0 0 0 JUL24 200.00 C 0.00 0.00 0.00 1.95 -1.31 81 0 0 0 JUL24 205.00 C 0.00 0.00 0.00 1.69 -1.18 81 0 0 0 JUL24 210.00 C 0.00 0.00 0.00 1.46 -1.07 81 0 0 0 JUL24 215.00 C 0.00 0.00 0.00 1.27 -0.95 81 0 0 0 JUL24 220.00 C 3.00 3.00 3.00 1.10 -0.86 81 1 551 +1 JUL24 225.00 C 0.00 0.00 0.00 0.95 -0.77 81 0 0 0 JUL24 230.00 C 0.00 0.00 0.00 0.83 -0.68 81 0 0 0 JUL24 235.00 C 0.00 0.00 0.00 0.72 -0.61 81 0 0 0 JUL24 240.00 C 0.00 0.00 0.00 0.62 -0.55 81 0 0 0 JUL24 245.00 C 0.00 0.00 0.00 0.54 -0.49 81 0 0 0 JUL24 250.00 C 0.00 0.00 0.00 0.47 -0.44 81 0 27 0 AUG24 80.00 C 0.00 0.00 0.00 44.26 -7.30 79 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 42.34 -7.20 79 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 40.49 -7.09 79 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 38.68 -6.99 79 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 36.94 -6.86 79 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 35.25 -6.74 79 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 33.62 -6.62 79 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 32.05 -6.48 79 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 30.54 -6.34 79 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 29.08 -6.21 79 0 0 0 AUG24 105.00 C 0.00 0.00 0.00 27.68 -6.07 79 0 15 0 AUG24 107.50 C 0.00 0.00 0.00 26.33 -5.93 79 0 23 0 AUG24 110.00 C 0.00 0.00 0.00 25.04 -5.79 79 0 80 0 AUG24 112.50 C 0.00 0.00 0.00 23.71 -5.73 79 0 46 0 AUG24 115.00 C 0.00 0.00 0.00 22.38 -5.73 78 0 11 0 AUG24 117.50 C 22.14 22.14 21.43 21.31 -5.05 78 32 73 +17 AUG24 120.00 C 19.95 19.95 19.95 20.28 -4.86 79 2 268 +2 AUG24 122.50 C 20.02 20.02 20.02 19.37 -4.68 79 15 84 0 AUG24 125.00 C 0.00 0.00 0.00 18.49 -4.58 80 0 135 0 AUG24 127.50 C 0.00 0.00 0.00 17.67 -4.30 80 0 113 0 AUG24 130.00 C 17.20 17.20 16.58 16.58 -4.46 79 3 54 -2 AUG24 132.50 C 16.60 16.60 16.60 15.99 -4.08 80 15 175 0 AUG24 135.00 C 0.00 0.00 0.00 15.25 -3.77 81 0 0 0 AUG24 137.50 C 0.00 0.00 0.00 14.49 -3.38 81 0 61 0 AUG24 140.00 C 0.00 0.00 0.00 13.77 -3.33 81 0 61 0 AUG24 142.50 C 0.00 0.00 0.00 13.04 -3.64 81 0 15 0 AUG24 145.00 C 0.00 0.00 0.00 12.36 -3.56 81 0 5 0 AUG24 147.50 C 0.00 0.00 0.00 11.70 -3.70 81 0 0 0 AUG24 150.00 C 0.00 0.00 0.00 11.09 -3.62 81 0 0 0 AUG24 152.50 C 0.00 0.00 0.00 10.50 -3.50 81 0 0 0 AUG24 155.00 C 0.00 0.00 0.00 9.94 -3.37 80 0 0 0 AUG24 157.50 C 0.00 0.00 0.00 9.41 -3.25 80 0 0 0 AUG24 160.00 C 0.00 0.00 0.00 8.91 -3.13 80 0 55 0 AUG24 162.50 C 0.00 0.00 0.00 8.43 -3.02 80 0 0 0 AUG24 165.00 C 0.00 0.00 0.00 7.98 -2.91 80 0 0 0 AUG24 167.50 C 0.00 0.00 0.00 7.33 -3.02 79 0 0 0 AUG24 170.00 C 0.00 0.00 0.00 6.94 -2.90 79 0 0 0 AUG24 172.50 C 0.00 0.00 0.00 6.57 -2.78 79 0 0 0 AUG24 175.00 C 0.00 0.00 0.00 6.22 -2.67 79 0 0 0 AUG24 177.50 C 0.00 0.00 0.00 5.88 -2.57 79 0 0 0 AUG24 180.00 C 0.00 0.00 0.00 5.57 -2.46 79 0 0 0 AUG24 182.50 C 0.00 0.00 0.00 5.27 -2.36 79 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 4.98 -2.27 79 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 4.71 -2.18 79 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 4.46 -2.09 79 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 4.22 -1.82 79 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 3.99 -1.75 79 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 3.78 -1.68 79 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 3.58 -1.60 79 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 3.20 -1.48 79 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 2.87 -1.36 79 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 2.57 -1.25 79 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 2.30 -1.15 79 0 0 0 AUG24 225.00 C 0.00 0.00 0.00 2.06 -1.05 79 0 0 0 AUG24 230.00 C 0.00 0.00 0.00 1.85 -0.96 79 0 0 0 AUG24 235.00 C 0.00 0.00 0.00 1.66 -0.88 79 0 0 0 AUG24 240.00 C 0.00 0.00 0.00 1.49 -0.81 79 0 0 0 AUG24 245.00 C 0.00 0.00 0.00 1.33 -0.75 79 0 0 0 AUG24 250.00 C 0.00 0.00 0.00 1.20 -0.68 79 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 72.97 -7.94 77 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 72.02 -7.93 76 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 71.07 -7.93 76 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 68.73 -7.90 76 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 66.41 -7.87 76 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 64.12 -7.84 76 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 61.87 -7.80 76 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 59.66 -7.75 76 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 57.48 -7.70 76 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 55.35 -7.64 76 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 53.27 -7.57 76 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 51.23 -7.50 76 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 49.24 -7.42 76 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 47.30 -7.34 76 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 45.41 -7.25 76 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 43.58 -7.16 76 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 41.80 -7.06 76 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 40.07 -6.96 76 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 38.40 -6.84 76 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 36.78 -6.73 76 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 35.22 -6.61 76 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 33.71 -6.50 76 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 32.25 -6.38 76 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 30.85 -6.25 76 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 29.50 -6.12 76 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 28.20 -5.99 76 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 26.95 -5.86 76 0 47 0 SEP24 112.50 C 0.00 0.00 0.00 25.74 -5.74 76 0 40 0 SEP24 115.00 C 0.00 0.00 0.00 24.59 -5.60 76 0 16 0 SEP24 117.50 C 0.00 0.00 0.00 23.48 -5.47 76 0 24 0 SEP24 120.00 C 0.00 0.00 0.00 22.42 -5.33 76 0 50 0 SEP24 122.50 C 0.00 0.00 0.00 21.40 -5.20 76 0 9 0 SEP24 125.00 C 0.00 0.00 0.00 20.42 -5.08 76 0 15 0 SEP24 127.50 C 0.00 0.00 0.00 19.49 -4.94 76 0 15 0 SEP24 130.00 C 0.00 0.00 0.00 18.69 -4.71 77 0 62 0 SEP24 132.50 C 0.00 0.00 0.00 17.91 -4.51 77 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 17.19 -4.06 77 0 72 0 SEP24 137.50 C 16.99 16.99 16.99 16.55 -3.87 78 1 97 +1 SEP24 140.00 C 19.00 19.00 19.00 15.39 -4.23 76 2 216 +2 SEP24 142.50 C 0.00 0.00 0.00 14.67 -4.21 76 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 13.99 -4.18 76 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 13.34 -3.94 76 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 12.72 -3.82 76 0 282 0 SEP24 152.50 C 0.00 0.00 0.00 12.12 -3.71 76 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 11.56 -3.59 76 0 4 0 SEP24 157.50 C 0.00 0.00 0.00 11.02 -3.48 76 0 113 0 SEP24 160.00 C 0.00 0.00 0.00 10.50 -3.37 76 0 283 0 SEP24 162.50 C 0.00 0.00 0.00 10.01 -3.27 76 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 9.54 -3.16 76 0 151 0 SEP24 167.50 C 0.00 0.00 0.00 9.09 -3.07 76 0 0 0 SEP24 170.00 C 0.00 0.00 0.00 8.67 -2.96 76 0 114 0 SEP24 172.50 C 0.00 0.00 0.00 8.26 -2.87 76 0 0 0 SEP24 175.00 C 0.00 0.00 0.00 7.87 -2.78 76 0 610 0 SEP24 177.50 C 0.00 0.00 0.00 7.50 -2.69 76 0 0 0 SEP24 180.00 C 0.00 0.00 0.00 7.15 -2.60 76 0 117 0 SEP24 182.50 C 0.00 0.00 0.00 6.82 -2.51 76 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 6.50 -2.43 76 0 47 0 SEP24 187.50 C 0.00 0.00 0.00 6.19 -2.35 76 0 0 0 SEP24 190.00 C 9.50 9.50 7.40 5.90 -2.27 76 41 133 -23 SEP24 192.50 C 0.00 0.00 0.00 5.63 -2.19 76 0 0 0 SEP24 195.00 C 7.40 7.40 6.95 5.36 -2.12 76 12 84 -12 SEP24 197.50 C 0.00 0.00 0.00 5.11 -2.05 76 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 4.88 -1.97 76 0 330 0 SEP24 205.00 C 0.00 0.00 0.00 4.43 -1.85 76 0 5 0 SEP24 210.00 C 0.00 0.00 0.00 4.03 -1.72 76 0 0 0 SEP24 215.00 C 0.00 0.00 0.00 3.67 -1.60 76 0 10 0 SEP24 220.00 C 0.00 0.00 0.00 3.34 -1.49 76 0 10 0 SEP24 225.00 C 0.00 0.00 0.00 3.04 -1.38 76 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 2.76 -1.29 76 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 2.52 -1.20 76 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 2.29 -1.12 76 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 2.09 -1.04 76 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 1.90 -0.97 76 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 1.74 -0.89 76 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 1.58 -0.84 76 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 1.44 -0.78 76 0 80 0 SEP24 270.00 C 0.00 0.00 0.00 1.32 -0.72 76 0 92 0 SEP24 275.00 C 2.99 2.99 2.98 1.20 -0.73 76 209 343 0 DEC24 48.00 C 0.00 0.00 0.00 74.02 -7.82 72 0 4 0 DEC24 49.00 C 0.00 0.00 0.00 73.13 -7.80 72 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 72.24 -7.79 72 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 70.05 -7.74 72 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 67.90 -7.68 72 0 6 0 DEC24 57.50 C 0.00 0.00 0.00 65.79 -7.63 72 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 63.73 -7.55 72 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 61.70 -7.49 72 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 59.72 -7.42 72 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 57.79 -7.34 72 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 55.91 -7.25 72 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 54.07 -7.16 72 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 52.28 -7.07 72 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 50.54 -6.98 72 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 48.84 -6.88 72 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 47.20 -6.78 72 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 45.60 -6.68 72 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 44.05 -6.57 72 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 42.54 -6.47 72 0 89 0 DEC24 92.50 C 0.00 0.00 0.00 41.08 -6.36 72 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 39.67 -6.25 72 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 38.30 -6.14 72 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 36.98 -6.02 72 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 35.70 -5.91 72 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 34.46 -5.80 72 0 30 0 DEC24 107.50 C 0.00 0.00 0.00 33.26 -5.68 72 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 32.10 -5.57 72 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 30.98 -5.46 72 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 29.90 -5.35 72 0 154 0 DEC24 117.50 C 0.00 0.00 0.00 28.86 -5.23 72 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 27.85 -5.12 72 0 26 0 DEC24 122.50 C 0.00 0.00 0.00 26.87 -5.02 72 0 162 0 DEC24 125.00 C 0.00 0.00 0.00 25.93 -4.91 72 0 15 0 DEC24 127.50 C 25.96 25.96 25.96 24.91 -4.91 71 15 15 +15 DEC24 130.00 C 25.11 25.11 25.11 24.08 -4.76 71 15 16 +15 DEC24 132.50 C 0.00 0.00 0.00 23.30 -4.41 72 0 30 0 DEC24 135.00 C 0.00 0.00 0.00 22.55 -4.29 72 0 16 0 DEC24 137.50 C 0.00 0.00 0.00 21.88 -4.13 72 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 20.95 -4.24 72 0 15 0 DEC24 142.50 C 0.00 0.00 0.00 20.22 -4.21 72 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 19.52 -4.17 72 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 18.84 -3.98 72 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 18.19 -3.88 72 0 28 0 DEC24 152.50 C 0.00 0.00 0.00 17.55 -3.79 72 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 16.95 -3.69 72 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 16.36 -3.61 72 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 15.80 -3.51 72 0 410 0 DEC24 162.50 C 0.00 0.00 0.00 15.25 -3.43 72 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 14.73 -3.34 72 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 14.22 -3.26 72 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 13.73 -3.18 72 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 13.26 -3.10 72 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 12.81 -3.02 72 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 12.37 -2.95 72 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 11.95 -2.87 72 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 11.55 -2.79 72 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 11.15 -2.73 72 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 10.78 -2.65 72 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 10.41 -2.59 72 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 10.06 -2.53 72 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 9.72 -2.46 72 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 9.40 -2.39 72 0 0 0 DEC24 200.00 C 11.34 11.34 10.44 9.08 -2.68 72 20 477 0 DEC24 205.00 C 0.00 0.00 0.00 8.49 -2.21 72 0 50 0 DEC24 210.00 C 9.40 9.40 9.40 7.94 -2.10 72 3 63 0 DEC24 215.00 C 0.00 0.00 0.00 7.42 -1.99 72 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 6.94 -1.89 72 0 45 0 DEC24 225.00 C 0.00 0.00 0.00 6.50 -1.79 72 0 49 0 DEC24 230.00 C 0.00 0.00 0.00 6.08 -1.70 72 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 5.69 -1.62 72 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 5.33 -1.53 72 0 28 0 DEC24 245.00 C 0.00 0.00 0.00 5.00 -1.45 72 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 4.68 -1.38 72 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 4.39 -1.31 72 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 4.12 -1.24 72 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 3.87 -1.17 72 0 36 0 DEC24 270.00 C 0.00 0.00 0.00 3.63 -1.12 72 0 113 0 DEC24 275.00 C 0.00 0.00 0.00 3.41 -1.06 72 0 127 0 MAR25 55.00 C 0.00 0.00 0.00 69.66 -7.54 72 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 67.72 -7.47 72 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 65.82 -7.41 72 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 63.97 -7.33 72 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 62.16 -7.26 72 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 60.40 -7.18 72 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 58.69 -7.09 72 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 57.01 -7.02 72 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 55.39 -6.93 72 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 53.80 -6.84 72 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 52.27 -6.75 72 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 50.77 -6.66 72 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 49.31 -6.57 72 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 47.90 -6.47 72 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 46.53 -6.38 72 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 45.20 -6.28 72 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 43.90 -6.19 72 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 42.65 -6.09 72 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 41.43 -5.99 72 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 40.24 -5.90 72 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 39.10 -5.80 72 0 4 0 MAR25 107.50 C 37.80 37.80 37.80 37.98 -5.71 72 17 34 +17 MAR25 110.00 C 0.00 0.00 0.00 36.90 -5.62 72 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 35.85 -5.52 72 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 34.84 -5.42 72 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 33.85 -5.34 72 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 32.90 -5.24 72 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 31.97 -5.15 72 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 31.07 -5.06 72 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 30.20 -4.97 72 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 29.36 -4.87 72 0 1 0 MAR25 132.50 C 0.00 0.00 0.00 28.54 -4.79 72 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 27.74 -4.70 72 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 26.97 -4.62 72 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 26.23 -4.53 72 0 2 0 MAR25 142.50 C 0.00 0.00 0.00 25.50 -4.45 72 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 24.80 -4.36 72 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 24.12 -4.28 72 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 23.46 -4.20 72 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 22.82 -4.12 72 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 22.20 -4.04 72 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 21.60 -3.96 72 0 6 0 MAR25 160.00 C 0.00 0.00 0.00 21.01 -3.89 72 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 20.45 -3.81 72 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 19.90 -3.74 72 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 19.36 -3.67 72 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 18.85 -3.59 72 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 18.34 -3.53 72 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 17.86 -3.46 72 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 17.38 -3.40 72 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 16.93 -3.32 72 0 15 0 MAR25 182.50 C 0.00 0.00 0.00 16.48 -3.26 72 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 16.05 -3.20 72 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 15.63 -3.14 72 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 15.22 -3.08 72 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 14.83 -3.01 72 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 14.45 -2.95 72 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 14.07 -2.90 72 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 13.71 -2.84 72 0 2 0 MAR25 205.00 C 0.00 0.00 0.00 13.02 -2.73 72 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 12.37 -2.62 72 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 11.75 -2.53 72 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 11.17 -2.43 72 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 10.62 -2.33 72 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 10.10 -2.24 72 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 9.61 -2.16 72 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 9.15 -2.07 72 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 8.71 -1.99 72 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 8.29 -1.92 72 0 30 0 MAR25 255.00 C 0.00 0.00 0.00 7.90 -1.85 72 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 7.53 -1.78 72 0 40 0 MAR25 265.00 C 0.00 0.00 0.00 7.18 -1.71 72 0 228 0 MAR25 270.00 C 0.00 0.00 0.00 6.85 -1.64 72 0 120 0 MAR25 275.00 C 0.00 0.00 0.00 6.53 -1.58 72 0 282 0 TOTAL CALL 4,422 109,573 +407 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 179 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 169 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 287 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 412 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 324 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.02 +0.01 128 0 387 0 MAY24 72.50 P 0.00 0.00 0.00 0.03 +0.02 125 0 911 0 MAY24 75.00 P 0.00 0.00 0.00 0.05 +0.03 125 0 890 0 MAY24 77.50 P 0.00 0.00 0.00 0.08 +0.04 124 0 582 0 MAY24 80.00 P 0.00 0.00 0.00 0.14 +0.08 126 0 1,114 0 MAY24 82.50 P 0.20 0.20 0.20 0.21 +0.11 125 58 1,180 +58 MAY24 85.00 P 0.25 0.48 0.25 0.31 +0.15 125 89 881 +87 MAY24 87.50 P 0.00 0.00 0.00 0.45 +0.22 125 0 665 0 MAY24 90.00 P 0.45 0.45 0.45 0.65 +0.32 125 3 773 -3 MAY24 92.50 P 0.38 0.53 0.38 0.90 +0.43 125 140 947 +80 MAY24 95.00 P 0.71 0.71 0.71 1.20 +0.53 125 30 1,026 +30 MAY24 97.50 P 1.32 1.32 1.24 1.59 +0.69 125 40 1,377 +40 MAY24 100.00 P 1.10 1.90 1.10 2.00 +0.86 124 200 1,255 +75 MAY24 102.50 P 1.73 2.16 1.73 2.51 +1.01 124 57 476 +9 MAY24 105.00 P 2.22 2.72 2.22 3.17 +1.27 123 118 1,202 +10 MAY24 107.50 P 2.64 3.76 2.64 3.90 +1.49 123 270 1,104 -86 MAY24 110.00 P 4.16 4.81 4.16 4.72 +1.74 123 127 913 +127 MAY24 112.50 P 4.67 5.26 4.67 5.67 +2.03 123 637 748 +164 MAY24 115.00 P 5.22 6.33 5.22 6.69 +2.28 122 222 715 -5 MAY24 117.50 P 5.77 8.10 5.77 7.88 +2.64 122 92 536 +67 MAY24 120.00 P 7.60 9.75 7.60 9.15 +2.93 122 168 454 +23 MAY24 122.50 P 8.40 10.70 8.40 10.70 +3.43 124 56 775 -23 MAY24 125.00 P 10.21 12.52 10.21 12.32 +3.40 126 108 168 +39 MAY24 127.50 P 12.50 12.50 12.50 13.98 +4.06 127 1 66 -1 MAY24 130.00 P 14.61 14.61 14.61 15.81 +4.29 129 1 224 -1 MAY24 132.50 P 16.26 16.26 16.26 17.65 +4.67 130 2 273 0 MAY24 135.00 P 18.30 18.30 18.30 19.14 +4.57 125 1 393 0 MAY24 137.50 P 0.00 0.00 0.00 21.10 +4.82 125 0 34 0 MAY24 140.00 P 0.00 0.00 0.00 23.07 +5.00 125 0 46 0 MAY24 142.50 P 0.00 0.00 0.00 25.14 +5.22 125 0 28 0 MAY24 145.00 P 0.00 0.00 0.00 27.24 +5.90 125 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 29.40 +6.09 125 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 31.61 +6.33 125 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 33.84 +6.48 125 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 36.13 +6.67 125 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 38.43 +6.82 125 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 40.78 +6.96 125 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 43.14 +7.11 125 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 45.51 +7.20 125 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 47.92 +7.31 125 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 50.34 +7.42 125 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 52.77 +7.49 125 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 55.21 +7.56 125 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 57.66 +7.63 125 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 60.12 +7.68 125 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 62.59 +7.73 125 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 65.06 +7.77 125 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 67.55 +7.82 126 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 70.03 +7.85 125 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 72.52 +7.88 126 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 75.01 +7.90 125 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 77.50 +7.92 0 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 80.00 +7.94 0 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 85.00 +7.97 0 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 90.00 +7.99 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 95.00 +8.00 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 100.00 +8.00 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 105.00 +8.00 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 110.00 +8.00 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 115.00 +8.00 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 120.00 +8.00 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 125.00 +8.00 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 130.00 +8.00 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 135.00 +8.00 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 140.00 +8.00 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 145.00 +8.00 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 150.00 +8.00 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 155.00 +8.00 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 175 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.02 +0.01 89 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.04 +0.02 91 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.06 +0.02 90 0 530 0 JUN24 62.50 P 0.00 0.00 0.00 0.10 +0.04 91 0 415 0 JUN24 65.00 P 0.00 0.00 0.00 0.14 +0.05 90 0 480 0 JUN24 67.50 P 0.00 0.00 0.00 0.21 +0.08 90 0 642 0 JUN24 70.00 P 0.00 0.00 0.00 0.30 +0.11 90 0 927 0 JUN24 72.50 P 0.00 0.00 0.00 0.42 +0.15 90 0 706 0 JUN24 75.00 P 0.00 0.00 0.00 0.56 +0.19 90 0 1,718 0 JUN24 77.50 P 0.00 0.00 0.00 0.76 +0.26 90 0 1,822 0 JUN24 80.00 P 0.00 0.00 0.00 0.97 +0.32 90 0 1,505 0 JUN24 82.50 P 0.00 0.00 0.00 1.27 +0.41 90 0 3,597 0 JUN24 85.00 P 0.00 0.00 0.00 1.57 +0.49 90 0 2,212 0 JUN24 87.50 P 0.00 0.00 0.00 1.99 +0.61 90 0 1,442 0 JUN24 90.00 P 1.88 2.22 1.88 2.40 +0.71 90 480 1,449 +267 JUN24 92.50 P 2.25 2.70 2.25 2.86 +0.76 89 35 2,030 0 JUN24 95.00 P 2.70 3.30 2.70 3.40 +0.88 89 35 5,727 +3 JUN24 97.50 P 3.58 4.00 3.58 4.07 +1.12 89 22 1,570 +20 JUN24 100.00 P 4.26 4.40 4.26 4.76 +1.27 89 44 3,599 +20 JUN24 102.50 P 5.50 5.50 5.50 5.56 +1.45 89 1 1,832 0 JUN24 105.00 P 5.45 6.59 5.41 6.42 +1.62 89 497 1,187 +59 JUN24 107.50 P 6.18 7.61 6.12 7.32 +1.82 88 166 1,376 +26 JUN24 110.00 P 7.65 8.71 7.65 8.37 +2.01 88 45 771 0 JUN24 112.50 P 9.04 9.81 9.03 9.46 +2.23 88 195 748 +79 JUN24 115.00 P 10.69 10.93 10.69 10.93 +2.74 90 47 303 +47 JUN24 117.50 P 11.27 11.27 11.24 12.06 +2.56 89 16 620 +1 JUN24 120.00 P 13.60 13.60 13.60 13.60 +3.15 91 14 608 +14 JUN24 122.50 P 14.07 14.67 14.07 14.97 +3.15 90 44 390 +10 JUN24 125.00 P 14.60 16.28 14.60 16.54 +3.39 91 20 498 -17 JUN24 127.50 P 17.00 17.01 17.00 18.18 +3.66 92 58 107 -14 JUN24 130.00 P 18.81 19.89 18.81 19.88 +3.74 92 26 790 +16 JUN24 132.50 P 0.00 0.00 0.00 21.65 +3.95 93 0 47 0 JUN24 135.00 P 22.28 22.46 22.28 23.48 +4.29 94 15 265 -15 JUN24 137.50 P 24.11 24.11 24.11 25.41 +4.54 94 22 129 -22 JUN24 140.00 P 0.00 0.00 0.00 27.35 +4.74 95 0 173 0 JUN24 142.50 P 0.00 0.00 0.00 28.47 +4.06 90 0 50 0 JUN24 145.00 P 0.00 0.00 0.00 30.45 +4.22 90 0 140 0 JUN24 147.50 P 0.00 0.00 0.00 32.44 +4.32 90 0 50 0 JUN24 150.00 P 0.00 0.00 0.00 34.44 +4.42 90 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 36.50 +5.51 90 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 38.62 +5.65 90 0 137 0 JUN24 157.50 P 0.00 0.00 0.00 40.75 +5.79 90 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 42.87 +5.91 90 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 45.10 +6.12 90 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 47.33 +6.22 90 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 49.56 +6.33 90 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 51.81 +6.45 90 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 54.12 +6.60 90 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 56.43 +6.68 90 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 58.75 +6.77 90 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 61.08 +6.87 90 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 63.45 +6.99 90 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 65.83 +7.06 90 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 68.21 +7.12 90 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 70.60 +7.19 90 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 73.02 +7.29 90 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 75.44 +7.35 90 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 77.87 +7.40 90 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 80.30 +7.45 90 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 85.20 +7.58 90 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 90.12 +7.65 90 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 95.06 +7.73 90 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 100.03 +7.80 90 0 214 0 JUN24 225.00 P 0.00 0.00 0.00 105.01 +7.86 91 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 110.00 +7.92 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 115.00 +7.96 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 120.00 +7.98 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 125.00 +8.00 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 130.00 +8.00 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 135.00 +8.00 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 140.00 +8.00 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 145.00 +8.00 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 150.00 +8.00 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 155.00 +8.00 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.27 +0.06 81 0 8 0 JUL24 62.50 P 0.00 0.00 0.00 0.37 +0.08 81 0 5 0 JUL24 65.00 P 0.00 0.00 0.00 0.51 +0.12 81 0 57 0 JUL24 67.50 P 0.00 0.00 0.00 0.66 +0.14 81 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 0.88 +0.21 81 0 455 0 JUL24 72.50 P 0.00 0.00 0.00 1.10 +0.24 81 0 139 0 JUL24 75.00 P 0.00 0.00 0.00 1.40 +0.32 81 0 130 0 JUL24 77.50 P 0.00 0.00 0.00 1.71 +0.37 81 0 179 0 JUL24 80.00 P 0.00 0.00 0.00 2.11 +0.46 81 0 135 0 JUL24 82.50 P 0.00 0.00 0.00 2.54 +0.57 81 0 73 0 JUL24 85.00 P 0.00 0.00 0.00 3.02 +0.62 81 0 135 0 JUL24 87.50 P 0.00 0.00 0.00 3.59 +0.75 81 0 259 0 JUL24 90.00 P 0.00 0.00 0.00 4.16 +0.82 81 0 236 0 JUL24 92.50 P 0.00 0.00 0.00 4.73 +0.94 80 0 240 0 JUL24 95.00 P 4.40 5.40 4.40 5.43 +1.08 80 55 206 +20 JUL24 97.50 P 0.00 0.00 0.00 6.19 +1.16 80 0 123 0 JUL24 100.00 P 0.00 0.00 0.00 7.07 +1.33 80 0 275 0 JUL24 102.50 P 0.00 0.00 0.00 7.95 +1.49 79 0 52 0 JUL24 105.00 P 8.56 9.30 8.53 8.91 +1.58 79 160 166 +54 JUL24 107.50 P 10.26 10.26 10.26 9.98 +1.77 79 42 84 +42 JUL24 110.00 P 10.68 11.04 10.40 11.12 +2.02 79 122 563 +121 JUL24 112.50 P 11.10 11.10 11.10 12.37 +2.23 80 13 100 0 JUL24 115.00 P 12.95 12.95 12.95 13.69 +2.45 80 44 106 +3 JUL24 117.50 P 14.25 14.25 14.25 15.07 +2.74 80 1 330 0 JUL24 120.00 P 15.65 17.00 15.65 16.52 +2.90 81 261 584 -7 JUL24 122.50 P 0.00 0.00 0.00 18.10 +3.16 82 0 262 0 JUL24 125.00 P 0.00 0.00 0.00 19.66 +3.32 82 0 384 0 JUL24 127.50 P 0.00 0.00 0.00 21.25 +3.55 82 0 806 0 JUL24 130.00 P 0.00 0.00 0.00 22.98 +3.63 83 0 221 0 JUL24 132.50 P 0.00 0.00 0.00 24.73 +3.81 83 0 0 0 JUL24 135.00 P 0.00 0.00 0.00 25.92 +3.47 81 0 129 0 JUL24 137.50 P 0.00 0.00 0.00 27.61 +3.45 81 0 15 0 JUL24 140.00 P 0.00 0.00 0.00 29.41 +3.52 81 0 0 0 JUL24 142.50 P 0.00 0.00 0.00 31.26 +3.60 81 0 0 0 JUL24 145.00 P 0.00 0.00 0.00 33.12 +4.31 81 0 0 0 JUL24 147.50 P 0.00 0.00 0.00 34.98 +4.47 81 0 0 0 JUL24 150.00 P 0.00 0.00 0.00 36.93 +4.60 81 0 0 0 JUL24 152.50 P 0.00 0.00 0.00 38.93 +4.74 81 0 0 0 JUL24 155.00 P 0.00 0.00 0.00 40.94 +4.89 81 0 0 0 JUL24 157.50 P 0.00 0.00 0.00 42.96 +5.05 81 0 0 0 JUL24 160.00 P 0.00 0.00 0.00 45.00 +5.18 81 0 0 0 JUL24 162.50 P 0.00 0.00 0.00 47.13 +5.31 81 0 0 0 JUL24 165.00 P 0.00 0.00 0.00 49.27 +5.43 81 0 0 0 JUL24 167.50 P 0.00 0.00 0.00 51.41 +5.56 81 0 0 0 JUL24 170.00 P 0.00 0.00 0.00 53.55 +5.68 81 0 0 0 JUL24 172.50 P 0.00 0.00 0.00 55.74 +5.81 81 0 0 0 JUL24 175.00 P 0.00 0.00 0.00 57.98 +5.91 81 0 0 0 JUL24 177.50 P 0.00 0.00 0.00 60.23 +6.02 81 0 0 0 JUL24 180.00 P 0.00 0.00 0.00 62.47 +6.12 81 0 0 0 JUL24 182.50 P 0.00 0.00 0.00 64.72 +6.22 81 0 0 0 JUL24 185.00 P 0.00 0.00 0.00 67.01 +6.34 81 0 0 0 JUL24 187.50 P 0.00 0.00 0.00 69.33 +6.42 81 0 0 0 JUL24 190.00 P 0.00 0.00 0.00 71.65 +6.50 81 0 0 0 JUL24 192.50 P 0.00 0.00 0.00 73.98 +6.58 81 0 0 0 JUL24 195.00 P 0.00 0.00 0.00 76.32 +6.67 81 0 0 0 JUL24 197.50 P 0.00 0.00 0.00 78.66 +6.76 81 0 0 0 JUL24 200.00 P 0.00 0.00 0.00 81.04 +6.84 81 0 0 0 JUL24 205.00 P 0.00 0.00 0.00 85.82 +6.97 81 0 0 0 JUL24 210.00 P 0.00 0.00 0.00 90.61 +7.10 81 0 0 0 JUL24 215.00 P 0.00 0.00 0.00 95.46 +7.25 81 0 0 0 JUL24 220.00 P 0.00 0.00 0.00 100.33 +7.34 81 0 0 0 JUL24 225.00 P 0.00 0.00 0.00 105.22 +7.44 81 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 110.14 +7.55 81 0 0 0 JUL24 235.00 P 0.00 0.00 0.00 115.08 +7.62 81 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 120.04 +7.70 81 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 125.01 +7.78 81 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 130.00 +7.85 0 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 3.35 +0.69 79 0 444 0 AUG24 82.50 P 0.00 0.00 0.00 3.94 +0.84 79 0 167 0 AUG24 85.00 P 3.90 4.30 3.90 4.53 +0.92 79 25 75 +15 AUG24 87.50 P 4.80 5.00 4.80 5.06 +0.99 78 15 30 +15 AUG24 90.00 P 0.00 0.00 0.00 5.97 +1.19 79 0 6 0 AUG24 92.50 P 0.00 0.00 0.00 6.58 +1.29 78 0 50 0 AUG24 95.00 P 7.15 7.15 7.15 7.36 +1.35 78 5 21 0 AUG24 97.50 P 0.00 0.00 0.00 8.26 +1.52 78 0 62 0 AUG24 100.00 P 8.45 8.45 8.45 9.16 +1.64 78 4 4 +4 AUG24 102.50 P 0.00 0.00 0.00 10.14 +1.72 78 0 47 0 AUG24 105.00 P 10.63 10.89 10.63 11.23 +1.90 78 90 155 +87 AUG24 107.50 P 10.88 11.18 10.88 12.32 +2.08 77 195 242 +195 AUG24 110.00 P 13.95 13.95 13.90 13.49 +2.21 78 42 59 +32 AUG24 112.50 P 0.00 0.00 0.00 14.78 +2.40 78 0 82 0 AUG24 115.00 P 0.00 0.00 0.00 16.13 +2.57 78 0 43 0 AUG24 117.50 P 0.00 0.00 0.00 17.54 +2.87 78 0 85 0 AUG24 120.00 P 0.00 0.00 0.00 19.21 +3.24 80 0 81 0 AUG24 122.50 P 0.00 0.00 0.00 20.69 +3.22 79 0 99 0 AUG24 125.00 P 0.00 0.00 0.00 22.25 +3.36 80 0 203 0 AUG24 127.50 P 0.00 0.00 0.00 23.85 +3.76 80 0 196 0 AUG24 130.00 P 0.00 0.00 0.00 25.51 +3.65 80 0 102 0 AUG24 132.50 P 0.00 0.00 0.00 27.17 +3.74 80 0 111 0 AUG24 135.00 P 0.00 0.00 0.00 28.94 +3.93 81 0 149 0 AUG24 137.50 P 0.00 0.00 0.00 30.76 +4.08 81 0 86 0 AUG24 140.00 P 0.00 0.00 0.00 31.99 +3.60 79 0 160 0 AUG24 142.50 P 0.00 0.00 0.00 33.75 +3.62 79 0 0 0 AUG24 145.00 P 0.00 0.00 0.00 35.63 +3.72 79 0 0 0 AUG24 147.50 P 0.00 0.00 0.00 37.50 +4.42 79 0 0 0 AUG24 150.00 P 0.00 0.00 0.00 39.38 +4.59 79 0 0 0 AUG24 152.50 P 0.00 0.00 0.00 41.26 +4.69 79 0 0 0 AUG24 155.00 P 0.00 0.00 0.00 43.20 +4.75 79 0 0 0 AUG24 157.50 P 0.00 0.00 0.00 45.22 +4.90 79 0 0 0 AUG24 160.00 P 0.00 0.00 0.00 47.24 +5.04 79 0 0 0 AUG24 162.50 P 0.00 0.00 0.00 49.27 +5.19 79 0 0 0 AUG24 165.00 P 0.00 0.00 0.00 51.30 +5.31 79 0 0 0 AUG24 167.50 P 0.00 0.00 0.00 53.34 +5.33 79 0 0 0 AUG24 170.00 P 0.00 0.00 0.00 55.48 +5.45 79 0 0 0 AUG24 172.50 P 0.00 0.00 0.00 57.63 +5.57 79 0 0 0 AUG24 175.00 P 0.00 0.00 0.00 59.79 +5.70 79 0 0 0 AUG24 177.50 P 0.00 0.00 0.00 61.94 +5.82 79 0 0 0 AUG24 180.00 P 0.00 0.00 0.00 64.10 +5.91 79 0 0 0 AUG24 182.50 P 0.00 0.00 0.00 66.28 +5.94 79 0 0 0 AUG24 185.00 P 0.00 0.00 0.00 68.53 +6.04 79 0 0 0 AUG24 187.50 P 0.00 0.00 0.00 70.78 +6.13 79 0 0 0 AUG24 190.00 P 0.00 0.00 0.00 73.04 +6.24 79 0 0 0 AUG24 192.50 P 0.00 0.00 0.00 75.30 +6.34 79 0 0 0 AUG24 195.00 P 0.00 0.00 0.00 77.56 +6.43 79 0 0 0 AUG24 197.50 P 0.00 0.00 0.00 79.83 +6.45 79 0 0 0 AUG24 200.00 P 0.00 0.00 0.00 82.15 +6.52 79 0 0 0 AUG24 205.00 P 0.00 0.00 0.00 86.82 +6.67 79 0 0 0 AUG24 210.00 P 0.00 0.00 0.00 91.51 +6.84 79 0 0 0 AUG24 215.00 P 0.00 0.00 0.00 96.21 +6.92 79 0 0 0 AUG24 220.00 P 0.00 0.00 0.00 101.00 +7.04 79 0 0 0 AUG24 225.00 P 0.00 0.00 0.00 105.80 +7.16 79 0 0 0 AUG24 230.00 P 0.00 0.00 0.00 110.61 +7.27 79 0 0 0 AUG24 235.00 P 0.00 0.00 0.00 115.46 +7.34 79 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 120.35 +7.43 79 0 0 0 AUG24 245.00 P 0.00 0.00 0.00 125.25 +7.52 79 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 130.16 +7.60 79 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 0.25 +0.05 76 0 530 0 SEP24 49.00 P 0.00 0.00 0.00 0.29 +0.06 76 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.34 +0.09 76 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.44 +0.09 76 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 0.60 +0.14 76 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 0.77 +0.16 76 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 1.00 +0.22 76 0 132 0 SEP24 62.50 P 0.00 0.00 0.00 1.23 +0.24 76 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 1.54 +0.32 76 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 1.87 +0.38 76 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 2.24 +0.42 76 0 579 0 SEP24 72.50 P 0.00 0.00 0.00 2.69 +0.54 76 0 964 0 SEP24 75.00 P 2.80 3.20 2.80 3.14 +0.57 76 71 385 +66 SEP24 77.50 P 0.00 0.00 0.00 3.68 +0.66 76 0 363 0 SEP24 80.00 P 0.00 0.00 0.00 4.28 +0.80 76 0 1,417 0 SEP24 82.50 P 0.00 0.00 0.00 4.88 +0.83 76 0 208 0 SEP24 85.00 P 0.00 0.00 0.00 5.59 +0.95 76 0 106 0 SEP24 87.50 P 0.00 0.00 0.00 6.35 +1.11 76 0 86 0 SEP24 90.00 P 6.65 6.65 6.65 7.11 +1.16 76 20 889 0 SEP24 92.50 P 7.50 7.50 7.50 7.97 +1.25 76 15 3,035 +15 SEP24 95.00 P 0.00 0.00 0.00 8.91 +1.43 76 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 9.86 +1.57 76 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 10.81 +1.58 76 0 117 0 SEP24 102.50 P 0.00 0.00 0.00 11.59 +1.41 75 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 13.03 +1.90 76 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 13.94 +1.77 75 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 15.19 +2.01 76 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 16.50 +2.20 75 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 18.08 +2.57 76 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 19.42 +2.65 76 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 20.77 +2.62 76 0 5 0 SEP24 122.50 P 0.00 0.00 0.00 22.30 +2.82 76 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 23.83 +3.00 76 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 25.36 +3.19 76 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 26.90 +3.23 76 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 28.51 +3.31 76 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 30.23 +3.49 76 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 31.94 +3.66 76 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 33.66 +3.84 76 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 35.38 +3.87 76 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 37.18 +3.95 76 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 39.06 +4.11 76 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 40.94 +4.27 76 0 80 0 SEP24 152.50 P 0.00 0.00 0.00 42.83 +4.43 76 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 44.72 +4.53 76 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 46.62 +4.54 76 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 48.63 +4.67 76 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 50.66 +4.81 76 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 52.70 +4.96 76 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 54.74 +5.10 76 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 56.78 +5.18 76 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 58.83 +5.20 76 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 60.96 +5.29 76 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 63.12 +5.42 76 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 65.28 +5.54 76 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 67.44 +5.65 76 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 69.61 +5.77 76 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 71.78 +5.80 76 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 73.97 +5.83 76 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 76.23 +5.93 76 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 78.49 +6.03 76 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 80.75 +6.12 76 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 83.02 +6.22 76 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 87.56 +6.35 76 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 92.18 +6.45 76 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 96.87 +6.61 76 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 101.56 +6.75 76 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 106.28 +6.87 76 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 111.04 +6.94 76 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 115.86 +7.07 76 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 120.68 +7.18 76 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 125.52 +7.29 76 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 130.38 +7.34 76 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 135.28 +7.42 76 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 140.20 +7.52 76 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 145.12 +7.59 76 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 150.07 +7.67 76 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 155.03 +7.73 76 0 0 0 DEC24 48.00 P 1.14 1.19 1.14 0.80 +0.18 72 257 552 +252 DEC24 49.00 P 0.00 0.00 0.00 0.88 +0.19 72 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 0.98 +0.22 72 0 95 0 DEC24 52.50 P 0.00 0.00 0.00 1.24 +0.29 72 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 1.51 +0.31 72 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 1.86 +0.41 72 0 76 0 DEC24 60.00 P 2.50 2.70 2.50 2.22 +0.44 72 15 30 +15 DEC24 62.50 P 0.00 0.00 0.00 2.65 +0.52 72 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 3.12 +0.64 72 0 205 0 DEC24 67.50 P 0.00 0.00 0.00 3.60 +0.56 72 0 57 0 DEC24 70.00 P 0.00 0.00 0.00 4.18 +0.76 72 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 4.80 +0.90 72 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 5.43 +0.93 72 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 6.13 +1.01 72 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 6.92 +1.18 72 0 77 0 DEC24 82.50 P 0.00 0.00 0.00 7.71 +1.28 72 0 17 0 DEC24 85.00 P 0.00 0.00 0.00 8.50 +1.28 72 0 83 0 DEC24 87.50 P 0.00 0.00 0.00 9.44 +1.43 72 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 10.41 +1.61 72 0 43 0 DEC24 92.50 P 0.00 0.00 0.00 11.39 +1.71 72 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 12.37 +1.72 72 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 13.49 +1.86 72 0 300 0 DEC24 100.00 P 0.00 0.00 0.00 14.66 +2.06 72 0 52 0 DEC24 102.50 P 0.00 0.00 0.00 15.66 +2.05 71 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 16.84 +2.06 71 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 18.07 +2.13 71 0 678 0 DEC24 110.00 P 0.00 0.00 0.00 19.35 +1.92 71 0 10 0 DEC24 112.50 P 0.00 0.00 0.00 20.68 +2.09 71 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 22.31 +2.55 72 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 23.68 +2.63 72 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 25.07 +2.67 72 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 26.63 +3.01 72 0 67 0 DEC24 125.00 P 0.00 0.00 0.00 28.19 +3.20 72 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 29.75 +3.38 72 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 31.32 +3.42 72 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 32.89 +3.44 72 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 34.52 +3.51 72 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 36.26 +3.68 72 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 38.00 +3.85 72 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 39.75 +4.03 72 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 41.50 +4.08 72 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 43.25 +4.09 72 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 45.02 +4.12 72 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 46.90 +4.25 72 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 48.81 +4.41 72 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 50.72 +4.57 72 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 52.63 +4.71 72 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 54.55 +4.74 72 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 56.47 +4.76 72 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 58.40 +4.78 72 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 60.42 +4.89 72 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 62.47 +5.02 72 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 64.53 +5.16 72 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 66.58 +5.28 72 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 68.65 +5.38 72 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 70.71 +5.40 72 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 72.78 +5.41 72 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 74.86 +5.44 72 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 77.01 +5.53 72 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 79.18 +5.64 72 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 81.36 +5.75 72 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 83.54 +5.86 72 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 85.72 +5.96 72 0 0 0 DEC24 205.00 P 90.04 92.35 89.98 90.10 +6.01 72 249 249 +249 DEC24 210.00 P 0.00 0.00 0.00 94.51 +6.07 72 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 99.04 +6.23 72 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 103.60 +6.40 72 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 108.17 +6.54 72 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 112.77 +6.59 72 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 117.38 +6.64 72 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 122.08 +6.76 72 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 126.80 +6.89 72 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 131.54 +7.02 72 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 136.29 +7.07 72 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 141.06 +7.12 72 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 145.86 +7.18 72 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 150.70 +7.28 72 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 155.56 +7.37 72 0 0 0 MAR25 55.00 P 3.16 3.16 3.16 2.75 +0.46 72 7 569 +7 MAR25 57.50 P 0.00 0.00 0.00 3.25 +0.58 72 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 3.75 +0.59 72 0 90 0 MAR25 62.50 P 0.00 0.00 0.00 4.31 +0.65 72 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 4.96 +0.80 72 0 100 0 MAR25 67.50 P 0.00 0.00 0.00 5.62 +0.86 72 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 6.27 +0.86 72 0 10 0 MAR25 72.50 P 0.00 0.00 0.00 7.07 +1.01 72 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 7.89 +1.17 72 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 8.72 +1.20 72 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 9.55 +1.20 72 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 10.53 +1.36 72 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 11.53 +1.54 72 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 12.54 +1.60 72 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 13.56 +1.62 72 0 2 0 MAR25 92.50 P 0.00 0.00 0.00 14.63 +1.68 72 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 15.83 +1.87 72 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 17.03 +2.05 72 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 18.24 +2.10 72 0 162 0 MAR25 102.50 P 0.00 0.00 0.00 19.45 +2.11 72 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 20.67 +2.13 72 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 22.07 +2.32 72 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 23.47 +2.51 72 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 24.87 +2.66 72 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 26.27 +2.66 72 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 27.68 +2.68 72 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 29.11 +2.71 72 0 5 0 MAR25 122.50 P 0.00 0.00 0.00 30.70 +2.89 72 0 0 0 MAR25 125.00 P 30.19 30.19 30.19 32.29 +3.07 72 2 4 +2 MAR25 127.50 P 0.00 0.00 0.00 33.88 +3.25 72 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 35.48 +3.29 72 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 37.08 +3.30 72 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 38.69 +3.32 72 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 40.33 +3.36 72 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 42.10 +3.54 72 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 43.87 +3.70 72 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 45.64 +3.86 72 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 47.42 +3.94 72 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 49.20 +3.96 72 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 50.98 +3.97 72 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 52.78 +3.99 72 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 54.63 +4.07 72 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 56.56 +4.22 72 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 58.49 +4.37 72 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 60.42 +4.50 72 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 62.36 +4.61 72 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 64.30 +4.62 72 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 66.25 +4.64 72 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 68.20 +4.66 72 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 70.16 +4.68 72 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 72.18 +4.76 72 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 74.25 +4.89 72 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 76.32 +5.01 72 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 78.40 +5.13 72 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 80.48 +5.25 72 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 82.57 +5.29 72 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 84.65 +5.30 72 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 86.75 +5.33 72 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 88.84 +5.34 72 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 93.08 +5.42 72 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 97.47 +5.63 72 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 101.86 +5.82 72 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 106.28 +5.94 72 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 110.70 +5.97 72 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 115.15 +6.02 72 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 119.65 +6.11 72 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 124.23 +6.26 72 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 128.84 +6.42 72 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 133.45 +6.53 72 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 138.07 +6.57 72 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 142.71 +6.61 72 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 147.38 +6.67 72 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 152.10 +6.77 72 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 156.85 +6.88 72 0 0 0 TOTAL PUT 5,912 92,986 +2,371 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$ 25.75 MAY24 14.00 C 0.00 0.00 0.00 11.76 -0.16 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.27 -0.15 137 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.77 -0.15 128 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.27 -0.15 119 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.77 -0.15 111 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 9.27 -0.15 103 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.77 -0.15 94 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.27 -0.15 86 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 7.77 -0.15 78 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 7.27 -0.15 69 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.77 -0.15 59 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 6.27 -0.15 0 0 142 0 MAY24 20.00 C 0.00 0.00 0.00 5.77 -0.15 0 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 4.77 -0.15 0 0 843 0 MAY24 22.00 C 0.00 0.00 0.00 3.77 -0.13 0 0 310 0 MAY24 23.00 C 0.00 0.00 0.00 2.75 -0.16 0 0 664 0 MAY24 24.00 C 1.71 1.72 1.71 1.78 -0.12 21 5 737 -5 MAY24 25.00 C 0.00 0.00 0.00 0.84 -0.15 19 0 1,433 0 MAY24 26.00 C 0.28 0.30 0.28 0.25 -0.09 21 50 824 -40 MAY24 27.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 357 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 12.31 -0.15 71 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.81 -0.15 59 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.31 -0.15 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.81 -0.16 0 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.32 -0.15 59 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 9.82 -0.15 52 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 9.32 -0.15 0 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 8.82 -0.15 0 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 8.32 -0.16 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 7.83 -0.15 42 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 7.33 -0.15 36 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 6.83 -0.15 0 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 6.33 -0.16 0 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 5.83 -0.16 0 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 4.84 -0.15 22 0 264 0 JUN24 22.00 C 0.00 0.00 0.00 3.85 -0.15 22 0 301 0 JUN24 23.00 C 0.00 0.00 0.00 2.88 -0.18 21 0 808 0 JUN24 24.00 C 0.00 0.00 0.00 1.94 -0.15 19 0 759 0 JUN24 25.00 C 0.00 0.00 0.00 1.16 -0.14 20 0 1,004 0 JUN24 26.00 C 0.65 0.65 0.61 0.61 -0.09 20 6 671 0 JUN24 27.00 C 0.28 0.33 0.24 0.28 -0.04 21 166 415 +150 JUN24 28.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 120 0 JUN24 29.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 260 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 150 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0 JUN24 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 9.83 -0.15 52 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 9.33 -0.15 42 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 8.83 -0.15 0 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 8.33 -0.16 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.84 -0.15 40 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.34 -0.15 33 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.84 -0.15 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 6.34 -0.16 0 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 5.85 -0.15 30 0 20 0 JUL24 21.00 C 0.00 0.00 0.00 4.85 -0.15 0 0 70 0 JUL24 22.00 C 0.00 0.00 0.00 3.85 -0.16 0 0 666 0 JUL24 23.00 C 0.00 0.00 0.00 2.89 -0.17 20 0 698 0 JUL24 24.00 C 0.00 0.00 0.00 1.96 -0.16 19 0 578 0 JUL24 25.00 C 0.00 0.00 0.00 1.21 -0.13 20 0 583 0 JUL24 26.00 C 0.67 0.67 0.67 0.68 -0.06 21 30 620 -30 JUL24 27.00 C 0.30 0.34 0.30 0.34 -0.02 21 60 1,569 -13 JUL24 28.00 C 0.14 0.16 0.14 0.16 -0.01 21 120 151 +85 JUL24 29.00 C 0.07 0.08 0.07 0.07 0.00 22 270 415 +240 JUL24 30.00 C 0.00 0.00 0.00 0.03 0.00 22 0 42 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 8.33 -0.16 0 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 7.84 -0.15 38 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.34 -0.15 32 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 6.84 -0.15 0 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.34 -0.16 0 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 5.85 -0.15 28 0 2 0 AUG24 21.00 C 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 3.86 -0.15 19 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 2.90 -0.16 20 0 32 0 AUG24 24.00 C 0.00 0.00 0.00 2.01 -0.15 20 0 92 0 AUG24 25.00 C 0.00 0.00 0.00 1.29 -0.12 20 0 175 0 AUG24 26.00 C 0.00 0.00 0.00 0.77 -0.07 20 0 173 0 AUG24 27.00 C 0.00 0.00 0.00 0.45 -0.04 21 0 300 0 AUG24 28.00 C 0.25 0.26 0.25 0.25 -0.01 21 61 593 +55 AUG24 29.00 C 0.00 0.00 0.00 0.13 0.00 21 0 60 0 AUG24 30.00 C 0.00 0.00 0.00 0.07 0.00 22 0 2 0 AUG24 31.00 C 0.00 0.00 0.00 0.03 -0.01 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 12.31 -0.16 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.82 -0.15 58 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.32 -0.15 51 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.82 -0.15 0 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.32 -0.16 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.83 -0.15 47 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 9.33 -0.15 42 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 8.83 -0.15 0 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 8.33 -0.16 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 7.84 -0.15 37 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 7.34 -0.15 33 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 6.84 -0.15 0 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 6.34 -0.16 0 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 5.85 -0.15 28 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 4.85 -0.15 19 0 150 0 SEP24 22.00 C 0.00 0.00 0.00 3.87 -0.15 21 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 2.93 -0.14 21 0 42 0 SEP24 24.00 C 0.00 0.00 0.00 2.08 -0.12 21 0 125 0 SEP24 25.00 C 0.00 0.00 0.00 1.41 -0.08 21 0 293 0 SEP24 26.00 C 0.00 0.00 0.00 0.90 -0.06 21 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 7 0 SEP24 28.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 129 0 SEP24 29.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 19 0 SEP24 30.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 6 0 SEP24 31.00 C 0.00 0.00 0.00 0.07 0.00 21 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.04 0.00 22 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 23 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.31 -0.16 0 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 11.82 -0.15 51 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.32 -0.15 46 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.82 -0.15 41 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.32 -0.16 0 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.83 -0.15 41 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.33 -0.15 37 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.83 -0.15 33 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.33 -0.16 0 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.84 -0.15 32 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 7.34 -0.15 29 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 6.84 -0.15 26 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 6.34 -0.16 21 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 5.85 -0.15 24 0 87 0 DEC24 21.00 C 0.00 0.00 0.00 4.86 -0.16 21 0 146 0 DEC24 22.00 C 0.00 0.00 0.00 3.91 -0.15 21 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 3.06 -0.12 21 0 4 0 DEC24 24.00 C 0.00 0.00 0.00 2.35 -0.09 21 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 1.78 -0.06 21 0 10 0 DEC24 26.00 C 0.00 0.00 0.00 1.33 0.00 21 0 33 0 DEC24 27.00 C 0.00 0.00 0.00 0.98 -0.03 21 0 30 0 DEC24 28.00 C 0.00 0.00 0.00 0.71 0.00 21 0 20 0 DEC24 29.00 C 0.00 0.00 0.00 0.50 -0.02 21 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 9 0 DEC24 31.00 C 0.00 0.00 0.00 0.24 0.00 21 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 0.16 0.00 21 0 3 0 DEC24 33.00 C 0.00 0.00 0.00 0.11 0.00 21 0 3 0 DEC24 34.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 10.32 -0.16 0 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.83 -0.15 35 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.33 -0.15 32 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.83 -0.15 28 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.33 -0.16 0 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 7.84 -0.15 27 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.34 -0.15 25 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 6.84 -0.15 22 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.34 -0.16 0 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 5.85 -0.15 20 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 4.91 -0.13 21 0 8 0 MAR25 22.00 C 0.00 0.00 0.00 4.05 -0.11 21 0 5 0 MAR25 23.00 C 0.00 0.00 0.00 3.32 -0.08 21 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 2.70 -0.07 21 0 66 0 MAR25 25.00 C 0.00 0.00 0.00 2.18 -0.05 21 0 113 0 MAR25 26.00 C 0.00 0.00 0.00 1.73 -0.04 21 0 1 0 MAR25 27.00 C 0.00 0.00 0.00 1.36 -0.03 21 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 1.05 -0.02 21 0 5 0 MAR25 29.00 C 0.00 0.00 0.00 0.81 0.00 21 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.61 0.00 21 0 5 0 MAR25 31.00 C 0.00 0.00 0.00 0.46 0.00 21 0 1 0 MAR25 32.00 C 0.00 0.00 0.00 0.34 0.00 21 0 4 0 MAR25 33.00 C 0.00 0.00 0.00 0.25 0.00 21 0 3 0 MAR25 34.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0 TOTAL CALL 768 20,676 +442 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 530 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 294 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 529 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 855 0 MAY24 23.00 P 0.01 0.01 0.01 0.01 0.00 35 6 925 0 MAY24 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,208 0 MAY24 25.00 P 0.10 0.10 0.10 0.10 +0.02 22 14 1,002 +10 MAY24 26.00 P 0.45 0.45 0.45 0.50 +0.06 23 3 145 +3 MAY24 27.00 P 0.00 0.00 0.00 1.31 +0.13 27 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 2.32 +0.16 42 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 3.25 +0.15 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 4.25 +0.15 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 5.25 +0.15 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 6.25 +0.15 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.25 +0.15 0 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.25 +0.15 0 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.25 +0.15 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 70 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 44 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 23 0 435 0 JUN24 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 761 0 JUN24 24.00 P 0.13 0.13 0.13 0.12 +0.01 21 4 268 0 JUN24 25.00 P 0.34 0.36 0.34 0.35 +0.05 21 22 323 +10 JUN24 26.00 P 0.76 0.79 0.76 0.79 +0.07 21 98 196 +98 JUN24 27.00 P 0.00 0.00 0.00 1.48 +0.11 22 0 40 0 JUN24 28.00 P 0.00 0.00 0.00 2.35 +0.13 25 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 4.25 +0.15 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 5.25 +0.15 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.25 +0.15 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.25 +0.15 0 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.25 +0.15 0 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.25 +0.15 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0 JUL24 16.50 P 0.00 0.00 0.00 0.01 0.00 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 26 0 118 0 JUL24 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0 JUL24 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 221 0 JUL24 21.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 764 0 JUL24 22.00 P 0.12 0.12 0.12 0.11 +0.02 21 1 1,160 0 JUL24 23.00 P 0.30 0.30 0.25 0.28 +0.05 21 96 689 +66 JUL24 24.00 P 0.59 0.59 0.52 0.59 +0.07 21 112 624 +30 JUL24 25.00 P 1.05 1.05 1.05 1.07 +0.11 22 60 461 +60 JUL24 26.00 P 0.00 0.00 0.00 1.73 +0.15 22 0 30 0 JUL24 27.00 P 0.00 0.00 0.00 2.52 +0.15 23 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 3.38 +0.14 23 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 4.29 +0.15 21 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.26 +0.15 21 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.25 +0.16 23 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.24 +0.15 23 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.23 +0.15 0 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.23 +0.15 27 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 10.22 +0.15 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0 AUG24 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0 AUG24 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 30 0 AUG24 21.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 74 0 AUG24 22.00 P 0.21 0.22 0.21 0.19 +0.03 21 57 108 +2 AUG24 23.00 P 0.00 0.00 0.00 0.39 +0.04 21 0 88 0 AUG24 24.00 P 0.73 0.73 0.73 0.73 +0.07 21 50 255 0 AUG24 25.00 P 1.18 1.18 1.18 1.21 +0.11 21 2 60 0 AUG24 26.00 P 0.00 0.00 0.00 1.84 +0.13 22 0 30 0 AUG24 27.00 P 0.00 0.00 0.00 2.61 +0.17 22 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 3.43 +0.13 22 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 4.32 +0.15 21 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.27 +0.15 21 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.25 +0.15 21 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.24 +0.15 21 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.23 +0.15 0 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.23 +0.15 25 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 10.22 +0.15 0 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 39 0 24 0 SEP24 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0 SEP24 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0 SEP24 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0 SEP24 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0 SEP24 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 122 0 SEP24 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 268 0 SEP24 19.50 P 0.00 0.00 0.00 0.03 0.00 21 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 51 0 SEP24 21.00 P 0.20 0.20 0.20 0.12 +0.02 21 4 23 +4 SEP24 22.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 19 0 SEP24 23.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 14 0 SEP24 24.00 P 1.06 1.06 1.06 0.83 +0.08 21 2 65 -2 SEP24 25.00 P 0.00 0.00 0.00 1.31 +0.10 21 0 3 0 SEP24 26.00 P 0.00 0.00 0.00 1.91 +0.12 21 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 2.64 +0.13 21 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.46 +0.15 21 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.35 +0.15 21 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.29 +0.15 21 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 6.26 +0.15 21 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.24 +0.15 19 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.24 +0.16 23 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.23 +0.15 23 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.22 +0.15 0 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 25 0 142 0 DEC24 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0 DEC24 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0 DEC24 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 71 0 DEC24 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 19 0 DEC24 20.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 129 0 DEC24 21.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 20 0 DEC24 22.00 P 0.00 0.00 0.00 0.46 +0.05 21 0 20 0 DEC24 23.00 P 0.00 0.00 0.00 0.74 +0.07 21 0 20 0 DEC24 24.00 P 0.00 0.00 0.00 1.12 +0.09 21 0 4 0 DEC24 25.00 P 0.00 0.00 0.00 1.59 +0.10 21 0 2 0 DEC24 26.00 P 0.00 0.00 0.00 2.17 +0.11 21 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.85 +0.13 21 0 50 0 DEC24 28.00 P 0.00 0.00 0.00 3.62 +0.15 21 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 4.46 +0.15 21 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.35 +0.15 21 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.29 +0.15 21 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.26 +0.16 21 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.24 +0.16 20 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.23 +0.15 19 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.23 +0.16 24 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 0.02 +0.01 21 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.18 +0.03 21 0 30 0 MAR25 20.00 P 0.35 0.35 0.35 0.24 +0.03 21 2 20 0 MAR25 21.00 P 0.50 0.50 0.50 0.39 +0.04 21 50 104 +50 MAR25 22.00 P 0.00 0.00 0.00 0.62 +0.06 21 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 0.93 +0.08 21 0 26 0 MAR25 24.00 P 0.00 0.00 0.00 1.32 +0.10 21 0 4 0 MAR25 25.00 P 0.00 0.00 0.00 1.80 +0.06 21 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 2.36 +0.12 21 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 3.01 +0.13 21 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.75 +0.15 21 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 4.55 +0.15 21 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 5.42 +0.15 21 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.33 +0.15 21 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.28 +0.15 21 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.25 +0.15 21 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.23 +0.15 20 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.23 +0.16 23 0 0 0 TOTAL PUT 583 20,919 +331 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BUD - BUD APAC CLOSING PRICE HK$ 11.30 MAY24 7.75 C 0.00 0.00 0.00 3.55 -0.36 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 3.30 -0.36 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.80 -0.36 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.55 -0.36 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.30 -0.36 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.80 -0.36 0 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.55 -0.36 0 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.34 -0.32 104 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 0.83 -0.33 72 0 0 -93 MAY24 11.00 C 0.31 0.31 0.31 0.31 -0.36 32 30 11 -95 MAY24 11.50 C 0.10 0.10 0.10 0.06 -0.16 35 54 464 +30 MAY24 12.00 C 0.02 0.02 0.02 0.01 -0.03 34 30 243 -30 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.55 -0.36 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 3.30 -0.36 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.80 -0.36 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.55 -0.36 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.30 -0.36 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 1.80 -0.36 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.55 -0.36 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.34 -0.32 57 0 0 0 JUN24 10.50 C 0.87 0.87 0.87 0.83 -0.33 41 12 0 -81 JUN24 11.00 C 0.00 0.00 0.00 0.46 -0.24 35 0 180 0 JUN24 11.50 C 0.00 0.00 0.00 0.26 -0.14 34 0 178 0 JUN24 12.00 C 0.00 0.00 0.00 0.14 -0.10 34 0 628 0 JUN24 12.50 C 0.11 0.11 0.07 0.07 -0.06 34 80 235 -20 JUN24 13.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.55 -0.36 0 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 3.30 -0.36 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.80 -0.36 0 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.55 -0.36 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.30 -0.36 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.80 -0.36 0 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 1.55 -0.36 0 0 0 -31 JUL24 10.00 C 0.00 0.00 0.00 1.34 -0.32 40 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.94 -0.25 36 0 40 0 JUL24 11.00 C 0.67 0.67 0.67 0.68 -0.22 36 7 91 0 JUL24 11.50 C 0.49 0.49 0.49 0.47 -0.16 35 9 24 -9 JUL24 12.00 C 0.36 0.39 0.36 0.31 -0.13 35 3 5 +3 JUL24 12.50 C 0.25 0.25 0.25 0.20 -0.11 35 30 66 +30 JUL24 13.00 C 0.18 0.18 0.15 0.13 -0.07 35 41 162 +41 JUL24 13.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 57 0 JUL24 14.00 C 0.08 0.08 0.08 0.05 -0.03 35 30 60 +30 JUL24 14.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 30 0 JUL24 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 6 0 JUL24 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.80 -0.36 0 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.55 -0.36 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 2.30 -0.36 0 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.80 -0.36 0 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.57 -0.34 35 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.42 -0.29 37 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 1.11 -0.25 37 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.85 -0.22 37 0 2 0 AUG24 11.50 C 0.00 0.00 0.00 0.63 -0.18 36 0 10 0 AUG24 12.00 C 0.51 0.51 0.51 0.46 -0.14 36 12 12 +12 AUG24 12.50 C 0.00 0.00 0.00 0.33 -0.12 36 0 13 0 AUG24 13.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.16 -0.08 35 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.55 -0.36 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 3.30 -0.36 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.80 -0.36 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.55 -0.36 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.30 -0.36 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.82 -0.34 35 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.65 -0.30 35 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.48 -0.28 35 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.19 -0.24 35 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.94 -0.21 35 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.75 -0.17 36 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.56 -0.15 35 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.42 -0.13 35 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.31 -0.11 35 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.23 -0.08 35 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0 DEC24 7.75 C 0.00 0.00 0.00 3.55 -0.36 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 3.30 -0.36 0 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.84 -0.32 35 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.65 -0.31 36 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.47 -0.30 36 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.29 -0.30 36 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.13 -0.28 36 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.97 -0.28 36 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.82 -0.26 36 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.55 -0.24 36 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.30 -0.22 36 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 1.11 -0.20 36 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.91 -0.17 36 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.75 -0.16 36 0 1 0 DEC24 13.00 C 0.00 0.00 0.00 0.62 -0.14 36 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.41 -0.11 35 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.33 -0.10 35 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.27 -0.08 36 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.22 -0.07 36 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.60 -0.34 35 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.40 -0.33 35 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 3.21 -0.33 35 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 3.02 -0.32 35 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.85 -0.31 35 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.67 -0.31 35 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.51 -0.30 35 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.35 -0.29 35 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.20 -0.28 35 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.06 -0.27 35 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.79 -0.26 35 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.55 -0.24 35 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.37 -0.23 36 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.16 -0.19 35 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.99 -0.19 35 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.85 -0.17 35 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.72 -0.16 35 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.61 -0.14 35 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.52 -0.13 35 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 11 0 MAR25 15.50 C 0.00 0.00 0.00 0.37 -0.10 35 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.32 -0.08 35 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.27 -0.07 35 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.19 -0.06 35 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0 TOTAL CALL 338 3,527 -213 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 37 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 143 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0 MAY24 9.75 P 0.01 0.01 0.01 0.01 0.00 40 10 141 -10 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0 MAY24 10.50 P 0.08 0.08 0.08 0.08 +0.05 33 5 210 -5 MAY24 11.00 P 0.23 0.28 0.23 0.28 +0.15 33 51 99 -51 MAY24 11.50 P 0.00 0.00 0.00 0.63 +0.24 28 0 107 0 MAY24 12.00 P 1.08 1.08 1.07 1.08 +0.29 0 30 76 -30 MAY24 12.50 P 0.00 0.00 0.00 1.58 +0.31 0 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 2.08 +0.32 0 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 2.61 +0.36 60 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 3.11 +0.36 69 0 66 0 MAY24 14.50 P 0.00 0.00 0.00 3.61 +0.36 77 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.11 +0.36 85 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.61 +0.36 93 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 5.11 +0.36 101 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.61 +0.36 108 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 6.11 +0.36 115 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.61 +0.36 121 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 7.11 +0.36 128 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.61 +0.36 134 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0 JUN24 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 161 0 JUN24 9.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 81 0 JUN24 9.50 P 0.00 0.00 0.00 0.06 +0.03 35 0 142 0 JUN24 9.75 P 0.00 0.00 0.00 0.09 +0.04 35 0 98 0 JUN24 10.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 158 0 JUN24 10.50 P 0.28 0.28 0.28 0.29 +0.10 34 14 182 -14 JUN24 11.00 P 0.00 0.00 0.00 0.50 +0.15 33 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 0.80 +0.18 32 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.18 +0.23 31 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 1.61 +0.27 25 0 258 0 JUN24 13.00 P 0.00 0.00 0.00 2.08 +0.29 0 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.61 +0.35 36 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 3.11 +0.36 41 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.61 +0.36 45 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 4.11 +0.36 50 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.61 +0.36 54 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 5.11 +0.36 59 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.61 +0.36 63 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 6.11 +0.36 66 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.61 +0.36 70 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 7.11 +0.36 74 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.61 +0.36 77 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 8.11 +0.37 81 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.61 +0.37 84 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 9.11 +0.37 88 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 10.11 +0.37 94 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 11.11 +0.37 100 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 12.11 +0.37 105 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 13.11 +0.37 111 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 14.11 +0.37 116 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 15.11 +0.37 121 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 16.11 +0.37 126 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 17.11 +0.37 130 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 18.11 +0.37 135 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 19.11 +0.37 139 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 20.11 +0.37 143 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 64 0 JUL24 8.75 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 16 0 JUL24 9.25 P 0.00 0.00 0.00 0.11 +0.03 35 0 50 0 JUL24 9.50 P 0.00 0.00 0.00 0.15 +0.04 35 0 105 0 JUL24 9.75 P 0.20 0.20 0.20 0.21 +0.06 35 2 48 +2 JUL24 10.00 P 0.27 0.27 0.27 0.27 +0.07 35 12 102 +12 JUL24 10.50 P 0.00 0.00 0.00 0.44 +0.10 34 0 5 0 JUL24 11.00 P 0.00 0.00 0.00 0.67 +0.14 34 0 20 0 JUL24 11.50 P 0.00 0.00 0.00 0.96 +0.18 33 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.32 +0.22 33 0 25 0 JUL24 12.50 P 0.00 0.00 0.00 1.70 +0.22 32 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.13 +0.26 30 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.63 +0.32 35 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.11 +0.34 33 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.61 +0.36 37 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.11 +0.36 41 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.61 +0.36 44 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 5.11 +0.36 47 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.10 +0.03 36 0 4 0 AUG24 9.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 6 0 AUG24 9.25 P 0.00 0.00 0.00 0.18 +0.04 35 0 2 0 AUG24 9.50 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0 AUG24 9.75 P 0.32 0.32 0.32 0.31 +0.07 36 11 75 0 AUG24 10.00 P 0.00 0.00 0.00 0.38 +0.08 35 0 60 0 AUG24 10.50 P 0.58 0.58 0.58 0.57 +0.11 35 30 30 +30 AUG24 11.00 P 0.00 0.00 0.00 0.80 +0.13 35 0 12 0 AUG24 11.50 P 0.00 0.00 0.00 1.09 +0.18 34 0 10 0 AUG24 12.00 P 0.00 0.00 0.00 1.43 +0.20 34 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.79 +0.24 33 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.19 +0.24 32 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.68 +0.30 36 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.14 +0.32 36 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.62 +0.34 36 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.11 +0.35 36 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 4.61 +0.36 39 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 5.11 +0.36 42 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.08 +0.03 35 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.14 +0.04 35 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.23 +0.05 35 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.30 +0.07 35 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.37 +0.08 35 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.45 +0.09 35 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 0.65 +0.12 35 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.90 +0.15 35 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.17 +0.17 34 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.52 +0.21 35 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 1.89 +0.24 35 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.29 +0.27 35 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.71 +0.29 35 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 3.16 +0.31 35 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.63 +0.33 35 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.11 +0.34 34 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.61 +0.36 36 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.11 +0.36 39 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.61 +0.36 41 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 6.11 +0.36 44 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.61 +0.36 46 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 7.11 +0.36 49 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.61 +0.36 51 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 8.11 +0.37 53 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.61 +0.37 55 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 9.11 +0.37 57 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 10.11 +0.37 61 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 11.11 +0.37 65 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 12.11 +0.37 68 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.36 +0.06 36 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.43 +0.07 36 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.51 +0.08 36 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.59 +0.08 36 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.69 +0.10 36 0 14 0 DEC24 10.50 P 0.00 0.00 0.00 0.91 +0.12 36 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.16 +0.14 36 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.42 +0.16 35 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.76 +0.19 36 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.11 +0.22 36 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.48 +0.24 36 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.87 +0.25 36 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.29 +0.28 36 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.72 +0.29 36 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.18 +0.31 36 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.64 +0.32 36 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.12 +0.34 36 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.61 +0.35 36 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.11 +0.36 38 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.61 +0.36 40 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.11 +0.36 42 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.61 +0.36 44 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.11 +0.36 45 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.24 +0.04 35 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 0.28 +0.03 35 0 20 0 MAR25 8.50 P 0.00 0.00 0.00 0.34 +0.04 35 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.41 +0.05 35 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.48 +0.06 35 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.56 +0.07 35 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.64 +0.07 35 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.74 +0.09 35 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.84 +0.09 35 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 1.06 +0.11 35 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.32 +0.13 35 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.56 +0.14 34 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 1.91 +0.17 35 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.24 +0.18 35 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.60 +0.20 35 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 2.98 +0.22 35 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.38 +0.24 35 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.80 +0.26 35 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.24 +0.28 35 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.69 +0.30 35 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.15 +0.31 35 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.63 +0.33 36 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.11 +0.34 35 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.61 +0.35 37 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.11 +0.36 38 0 0 0 TOTAL PUT 165 6,017 -66 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$ 217.00 MAY24 150.00 C 0.00 0.00 0.00 67.16 -10.01 74 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 64.66 -10.02 67 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 62.16 -10.02 0 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 59.66 -10.02 0 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 57.17 -10.01 62 0 127 0 MAY24 162.50 C 0.00 0.00 0.00 54.67 -10.02 55 0 11 0 MAY24 165.00 C 0.00 0.00 0.00 52.17 -10.02 0 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 49.67 -10.02 0 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 47.18 -10.02 50 0 245 0 MAY24 172.50 C 0.00 0.00 0.00 44.68 -10.02 43 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 42.18 -10.02 0 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 39.68 -10.02 0 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 37.19 -10.02 39 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 34.69 -10.02 33 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 32.19 -10.02 0 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 29.70 -10.02 32 0 269 0 MAY24 190.00 C 0.00 0.00 0.00 27.21 -10.01 32 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 24.73 -10.00 32 0 203 0 MAY24 195.00 C 0.00 0.00 0.00 22.27 -9.96 32 0 194 0 MAY24 197.50 C 0.00 0.00 0.00 19.83 -9.92 32 0 514 0 MAY24 200.00 C 20.00 20.00 20.00 17.30 -9.97 27 1 523 -1 MAY24 205.00 C 0.00 0.00 0.00 12.99 -9.40 33 0 597 0 MAY24 210.00 C 12.68 12.68 9.90 8.77 -9.06 31 12 827 -6 MAY24 215.00 C 8.60 8.60 6.00 5.45 -7.56 31 18 823 +7 MAY24 220.00 C 6.46 6.46 3.53 3.29 -6.03 33 186 787 +107 MAY24 225.00 C 4.00 4.33 1.89 1.69 -4.41 32 1,668 1,483 +732 MAY24 230.00 C 2.22 2.35 1.00 0.78 -2.96 32 243 772 -11 MAY24 235.00 C 1.23 1.23 0.56 0.32 -1.90 32 224 858 +31 MAY24 240.00 C 0.80 0.80 0.29 0.12 -1.03 32 222 620 -128 MAY24 245.00 C 0.40 0.40 0.17 0.04 -0.51 32 172 433 -30 MAY24 250.00 C 0.19 0.19 0.10 0.02 -0.22 34 97 743 -55 MAY24 255.00 C 0.11 0.11 0.10 0.01 -0.09 36 65 324 -65 MAY24 260.00 C 0.03 0.03 0.03 0.01 -0.03 40 30 859 0 MAY24 265.00 C 0.02 0.02 0.02 0.01 -0.01 44 10 413 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 278 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 266 0 MAY24 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0 MAY24 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 174 0 MAY24 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0 MAY24 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 336 0 MAY24 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 330.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 137.19 -10.01 0 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 134.70 -10.01 110 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 132.20 -10.01 0 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 129.71 -10.01 100 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 127.21 -10.01 0 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 124.72 -10.01 0 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 122.23 -10.01 95 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 119.73 -10.01 0 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 117.24 -10.01 86 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 114.74 -10.02 0 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 112.25 -10.01 0 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 109.76 -10.01 82 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 107.26 -10.01 0 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 104.77 -10.01 74 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 102.27 -10.02 0 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 99.78 -10.01 61 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 97.29 -10.01 70 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 94.79 -10.01 0 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 92.30 -10.01 63 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 89.80 -10.02 0 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 87.31 -10.01 53 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 84.82 -10.01 59 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 82.32 -10.02 0 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 79.83 -10.01 53 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 77.33 -10.02 0 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 74.84 -10.01 45 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 72.35 -10.01 49 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 69.85 -10.02 0 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 67.36 -10.01 44 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 64.86 -10.02 0 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 62.37 -10.02 38 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 59.88 -10.01 40 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 57.38 -10.02 0 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 54.89 -10.01 35 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 52.40 -10.01 36 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 49.91 -10.01 35 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 47.42 -10.00 34 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 44.94 -9.99 34 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 42.46 -9.98 34 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 40.00 -9.95 34 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 37.55 -9.92 34 0 229 0 JUN24 182.50 C 0.00 0.00 0.00 35.13 -9.87 34 0 162 0 JUN24 185.00 C 33.40 33.40 33.40 33.40 -9.13 43 76 236 +73 JUN24 187.50 C 0.00 0.00 0.00 30.37 -9.70 34 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 28.06 -9.58 34 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 25.82 -9.40 34 0 178 0 JUN24 195.00 C 0.00 0.00 0.00 23.63 -9.22 34 0 248 0 JUN24 197.50 C 0.00 0.00 0.00 21.53 -8.99 34 0 443 0 JUN24 200.00 C 0.00 0.00 0.00 19.02 -9.20 31 0 1,098 0 JUN24 205.00 C 0.00 0.00 0.00 15.39 -8.43 32 0 897 0 JUN24 210.00 C 14.00 14.00 13.62 12.18 -7.83 33 4 1,096 -1 JUN24 215.00 C 10.10 10.10 10.10 9.44 -6.59 33 1 2,458 0 JUN24 220.00 C 10.63 10.63 7.50 7.47 -5.74 34 251 2,787 +132 JUN24 225.00 C 7.00 7.02 5.50 5.50 -4.61 34 113 522 -9 JUN24 230.00 C 6.14 6.37 4.07 4.07 -3.68 34 108 910 -9 JUN24 235.00 C 4.33 4.33 3.24 2.89 -3.13 34 72 582 -8 JUN24 240.00 C 3.47 3.47 2.30 2.12 -2.34 35 28 599 0 JUN24 245.00 C 2.64 2.64 1.86 1.47 -1.77 35 49 1,136 -10 JUN24 250.00 C 2.04 2.10 1.30 1.00 -1.31 35 127 2,115 +38 JUN24 255.00 C 1.43 1.43 0.95 0.66 -0.96 34 91 485 -28 JUN24 260.00 C 0.85 0.85 0.71 0.44 -0.68 34 44 655 -36 JUN24 265.00 C 0.82 0.82 0.82 0.29 -0.48 34 10 344 -6 JUN24 270.00 C 0.49 0.49 0.45 0.19 -0.33 34 5 450 -1 JUN24 275.00 C 0.40 0.40 0.40 0.12 -0.22 35 3 675 0 JUN24 280.00 C 0.42 0.42 0.30 0.07 -0.15 34 24 593 +5 JUN24 285.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 351 0 JUN24 290.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 382 0 JUN24 295.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 426 0 JUN24 300.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 426 0 JUN24 310.00 C 0.06 0.06 0.06 0.01 -0.01 38 8 212 0 JUN24 320.00 C 0.00 0.00 0.00 0.01 0.00 41 0 144 0 JUN24 330.00 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0 JUN24 340.00 C 0.00 0.00 0.00 0.01 0.00 46 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 49 0 608 0 JUN24 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 370.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 380.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0 JUL24 175.00 C 0.00 0.00 0.00 42.67 -9.83 34 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 40.30 -9.74 34 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 37.96 -9.66 34 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 35.69 -9.51 34 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 33.45 -9.39 34 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 31.31 -9.18 34 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 29.19 -9.02 34 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 27.21 -8.74 34 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 25.25 -8.55 34 0 65 0 JUL24 197.50 C 0.00 0.00 0.00 23.43 -8.24 34 0 93 0 JUL24 200.00 C 22.92 22.92 22.92 21.58 -8.06 33 1 140 0 JUL24 205.00 C 0.00 0.00 0.00 18.28 -7.48 33 0 79 0 JUL24 210.00 C 16.55 16.55 16.55 15.29 -7.05 33 15 159 +15 JUL24 215.00 C 0.00 0.00 0.00 12.80 -6.32 33 0 205 0 JUL24 220.00 C 12.13 12.24 10.95 10.59 -5.41 33 31 492 +2 JUL24 225.00 C 9.62 9.62 9.62 9.00 -4.71 34 1 205 0 JUL24 230.00 C 8.38 8.38 7.62 7.25 -4.34 34 8 232 +6 JUL24 235.00 C 7.16 7.16 6.11 5.96 -3.79 34 117 529 +4 JUL24 240.00 C 5.76 5.76 5.56 4.75 -3.28 34 44 838 +6 JUL24 245.00 C 4.66 4.66 4.66 3.79 -2.73 34 16 92 +1 JUL24 250.00 C 4.30 4.30 3.57 2.97 -2.34 34 21 163 +8 JUL24 255.00 C 3.52 3.52 2.80 2.30 -1.97 34 63 180 +6 JUL24 260.00 C 2.34 2.40 2.17 1.80 -1.57 34 65 174 -17 JUL24 265.00 C 1.96 1.96 1.92 1.37 -1.33 34 25 139 +15 JUL24 270.00 C 2.17 2.17 1.68 1.04 -1.07 34 14 53 0 JUL24 275.00 C 0.00 0.00 0.00 0.80 -0.84 34 0 0 0 JUL24 280.00 C 0.00 0.00 0.00 0.58 -0.70 34 0 5 0 JUL24 285.00 C 1.13 1.13 0.95 0.45 -0.52 34 31 31 +31 JUL24 290.00 C 0.00 0.00 0.00 0.33 -0.42 34 0 0 0 JUL24 295.00 C 0.00 0.00 0.00 0.24 -0.33 34 0 0 0 JUL24 300.00 C 0.00 0.00 0.00 0.18 -0.25 34 0 0 0 JUL24 310.00 C 0.00 0.00 0.00 0.09 -0.15 34 0 0 0 JUL24 320.00 C 0.00 0.00 0.00 0.05 -0.08 34 0 0 0 JUL24 330.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 0 0 AUG24 140.00 C 0.00 0.00 0.00 77.34 -10.01 38 0 0 0 AUG24 142.50 C 0.00 0.00 0.00 74.84 -10.01 0 0 0 0 AUG24 145.00 C 0.00 0.00 0.00 72.35 -10.01 30 0 0 0 AUG24 147.50 C 0.00 0.00 0.00 69.86 -10.01 35 0 0 0 AUG24 150.00 C 0.00 0.00 0.00 67.37 -10.00 34 0 0 0 AUG24 152.50 C 0.00 0.00 0.00 64.88 -10.00 34 0 0 0 AUG24 155.00 C 0.00 0.00 0.00 62.40 -9.99 34 0 0 0 AUG24 157.50 C 0.00 0.00 0.00 59.93 -9.97 34 0 0 0 AUG24 160.00 C 0.00 0.00 0.00 57.47 -9.94 34 0 0 0 AUG24 162.50 C 0.00 0.00 0.00 55.03 -9.91 34 0 0 0 AUG24 165.00 C 0.00 0.00 0.00 52.61 -9.86 34 0 0 0 AUG24 167.50 C 0.00 0.00 0.00 50.23 -9.79 34 0 0 0 AUG24 170.00 C 0.00 0.00 0.00 47.87 -9.71 34 0 0 0 AUG24 172.50 C 0.00 0.00 0.00 45.57 -9.61 34 0 0 0 AUG24 175.00 C 0.00 0.00 0.00 43.31 -9.49 34 0 0 0 AUG24 177.50 C 0.00 0.00 0.00 41.11 -9.36 34 0 0 0 AUG24 180.00 C 0.00 0.00 0.00 38.96 -9.20 34 0 0 0 AUG24 182.50 C 0.00 0.00 0.00 36.90 -9.02 34 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 34.85 -8.86 34 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 32.94 -8.62 34 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 31.05 -8.45 34 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 29.22 -8.22 34 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 27.51 -7.99 34 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 25.81 -7.80 34 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 24.48 -7.25 35 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 21.43 -6.86 35 0 0 0 AUG24 210.00 C 20.70 20.70 20.22 18.52 -6.79 34 30 30 +30 AUG24 215.00 C 0.00 0.00 0.00 16.03 -6.26 34 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 13.84 -5.68 34 0 16 0 AUG24 225.00 C 0.00 0.00 0.00 11.66 -5.46 34 0 246 0 AUG24 230.00 C 10.91 11.24 10.91 10.28 -4.64 35 175 197 +175 AUG24 235.00 C 9.38 9.38 9.30 8.76 -4.26 35 8 79 -6 AUG24 240.00 C 8.22 8.22 7.96 7.35 -3.80 35 9 57 0 AUG24 245.00 C 7.00 7.00 7.00 6.16 -3.42 35 1 20 0 AUG24 250.00 C 6.63 6.63 5.88 5.14 -2.95 35 10 132 -1 AUG24 255.00 C 0.00 0.00 0.00 4.24 -2.66 35 0 39 0 AUG24 260.00 C 4.50 4.50 4.32 3.53 -2.25 35 2 25 -1 AUG24 265.00 C 0.00 0.00 0.00 2.87 -2.01 34 0 30 0 AUG24 270.00 C 3.75 3.75 3.75 2.37 -1.68 34 2 258 0 AUG24 275.00 C 0.00 0.00 0.00 1.90 -1.49 34 0 27 0 AUG24 280.00 C 0.00 0.00 0.00 1.57 -1.22 34 0 0 0 AUG24 285.00 C 0.00 0.00 0.00 1.25 -1.07 34 0 0 0 AUG24 290.00 C 0.00 0.00 0.00 1.02 -0.87 34 0 9 0 AUG24 295.00 C 0.00 0.00 0.00 0.81 -0.76 34 0 10 0 AUG24 300.00 C 0.00 0.00 0.00 0.65 -0.60 34 0 0 0 AUG24 310.00 C 0.00 0.00 0.00 0.40 -0.43 34 0 0 0 AUG24 320.00 C 0.00 0.00 0.00 0.25 -0.30 34 0 0 0 AUG24 330.00 C 0.00 0.00 0.00 0.15 -0.19 34 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 137.19 -10.01 71 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 134.70 -10.01 76 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 132.20 -10.01 0 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 129.71 -10.01 70 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 127.21 -10.01 0 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 124.72 -10.01 62 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 122.23 -10.01 65 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 119.73 -10.01 0 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 117.24 -10.01 60 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 114.74 -10.02 0 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 112.25 -10.01 54 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 109.76 -10.01 55 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 107.26 -10.01 0 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 104.77 -10.01 51 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 102.27 -10.02 0 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 99.78 -10.01 46 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 97.29 -10.01 47 0 1 0 SEP24 122.50 C 0.00 0.00 0.00 94.79 -10.01 0 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 92.30 -10.01 43 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 89.80 -10.02 0 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 87.31 -10.01 39 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 84.82 -10.01 40 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 82.32 -10.02 0 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 79.83 -10.01 36 0 1 0 SEP24 140.00 C 0.00 0.00 0.00 77.34 -10.01 36 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 74.84 -10.01 33 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 72.35 -10.01 33 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 69.87 -10.00 34 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 67.39 -9.98 33 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 64.93 -9.95 33 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 62.49 -9.91 34 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 60.07 -9.87 34 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 57.67 -9.81 34 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 55.32 -9.72 34 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 53.01 -9.64 34 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 50.72 -9.53 34 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 48.53 -9.40 34 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 46.35 -9.27 34 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 44.23 -9.12 34 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 42.20 -8.96 34 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 40.19 -8.80 34 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 38.23 -8.62 34 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 36.37 -8.45 34 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 34.52 -8.29 34 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 32.72 -8.09 34 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 31.04 -7.91 34 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 29.36 -7.73 34 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 27.71 -7.54 34 0 112 0 SEP24 200.00 C 0.00 0.00 0.00 26.70 -6.83 35 0 1,106 0 SEP24 205.00 C 0.00 0.00 0.00 23.68 -6.49 35 0 310 0 SEP24 210.00 C 0.00 0.00 0.00 20.82 -6.74 34 0 382 0 SEP24 215.00 C 0.00 0.00 0.00 18.45 -6.22 34 0 485 0 SEP24 220.00 C 0.00 0.00 0.00 15.99 -5.97 34 0 654 0 SEP24 225.00 C 0.00 0.00 0.00 13.95 -5.63 34 0 502 0 SEP24 230.00 C 0.00 0.00 0.00 12.38 -4.66 34 0 450 0 SEP24 235.00 C 13.87 13.87 12.00 10.77 -4.19 34 27 513 -1 SEP24 240.00 C 11.00 11.00 11.00 9.25 -4.05 34 2 748 0 SEP24 245.00 C 0.00 0.00 0.00 7.98 -3.61 34 0 205 0 SEP24 250.00 C 9.10 9.10 7.85 6.80 -3.28 34 3 312 +1 SEP24 255.00 C 7.53 7.53 7.53 5.82 -2.90 34 12 87 +12 SEP24 260.00 C 6.52 6.52 6.15 4.93 -2.60 34 3 1,162 -1 SEP24 265.00 C 0.00 0.00 0.00 4.19 -2.27 34 0 84 0 SEP24 270.00 C 4.80 4.80 4.80 3.53 -2.03 34 1 465 -1 SEP24 275.00 C 0.00 0.00 0.00 2.97 -1.75 34 0 289 0 SEP24 280.00 C 0.00 0.00 0.00 2.50 -1.56 34 0 346 0 SEP24 285.00 C 0.00 0.00 0.00 2.07 -1.33 34 0 221 0 SEP24 290.00 C 0.00 0.00 0.00 1.75 -1.17 34 0 518 0 SEP24 295.00 C 0.00 0.00 0.00 1.43 -1.02 34 0 197 0 SEP24 300.00 C 2.10 2.10 2.10 1.21 -0.86 34 1 720 0 SEP24 310.00 C 0.00 0.00 0.00 0.80 -0.64 34 0 141 0 SEP24 320.00 C 0.00 0.00 0.00 0.55 -0.47 34 0 62 0 SEP24 330.00 C 1.20 1.20 1.20 0.38 -0.31 34 26 106 +26 SEP24 340.00 C 0.00 0.00 0.00 0.25 -0.22 34 0 254 0 SEP24 350.00 C 0.00 0.00 0.00 0.16 -0.16 34 0 66 0 SEP24 360.00 C 0.00 0.00 0.00 0.11 -0.11 34 0 17 0 SEP24 370.00 C 0.00 0.00 0.00 0.07 -0.08 34 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 0 0 SEP24 400.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 44 0 DEC24 80.00 C 138.20 138.20 138.20 137.19 -10.01 62 1 14 -1 DEC24 82.50 C 135.80 135.80 135.80 134.70 -10.01 61 1 3 0 DEC24 85.00 C 0.00 0.00 0.00 132.20 -10.01 57 0 13 0 DEC24 87.50 C 0.00 0.00 0.00 129.71 -10.01 56 0 3 0 DEC24 90.00 C 0.00 0.00 0.00 127.21 -10.01 52 0 9 0 DEC24 92.50 C 0.00 0.00 0.00 124.72 -10.01 52 0 2 0 DEC24 95.00 C 0.00 0.00 0.00 122.23 -10.01 51 0 16 0 DEC24 97.50 C 0.00 0.00 0.00 119.73 -10.01 48 0 0 0 DEC24 100.00 C 118.09 118.09 118.09 117.24 -10.01 47 1 17 0 DEC24 102.50 C 0.00 0.00 0.00 114.74 -10.02 44 0 2 0 DEC24 105.00 C 113.36 113.99 113.36 112.25 -10.01 43 2 19 +2 DEC24 107.50 C 0.00 0.00 0.00 109.76 -10.01 43 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 107.26 -10.01 40 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 104.77 -10.01 39 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 102.27 -10.02 36 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 99.78 -10.01 36 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 97.29 -10.01 35 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 94.80 -10.00 34 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 92.32 -9.99 33 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 89.88 -9.94 34 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 87.45 -9.91 34 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 85.05 -9.86 34 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 82.70 -9.81 34 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 80.37 -9.76 34 0 10 0 DEC24 140.00 C 0.00 0.00 0.00 78.06 -9.71 34 0 5 0 DEC24 142.50 C 0.00 0.00 0.00 75.80 -9.65 34 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 73.53 -9.60 34 0 3 0 DEC24 147.50 C 0.00 0.00 0.00 71.28 -9.55 34 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 69.10 -9.47 34 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 66.91 -9.40 34 0 1 0 DEC24 155.00 C 0.00 0.00 0.00 64.73 -9.33 34 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 62.63 -9.25 34 0 10 0 DEC24 160.00 C 63.00 63.00 63.00 60.54 -9.15 34 1 18 0 DEC24 162.50 C 0.00 0.00 0.00 58.46 -9.04 34 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 56.43 -8.97 34 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 54.47 -8.84 34 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 52.51 -8.72 34 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 50.54 -8.64 34 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 48.71 -8.50 34 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 46.90 -8.35 34 0 4 0 DEC24 180.00 C 47.60 47.60 47.60 45.08 -8.20 34 2 89 0 DEC24 182.50 C 0.00 0.00 0.00 43.28 -8.12 34 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 41.63 -7.95 34 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 39.98 -7.78 34 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 38.33 -7.61 34 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 36.70 -7.53 34 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 35.23 -7.35 34 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 33.76 -7.16 34 0 87 0 DEC24 200.00 C 0.00 0.00 0.00 33.19 -6.08 35 0 880 0 DEC24 205.00 C 0.00 0.00 0.00 30.30 -7.02 35 0 568 0 DEC24 210.00 C 29.17 29.17 29.17 27.52 -6.77 34 15 224 +15 DEC24 215.00 C 0.00 0.00 0.00 25.19 -6.29 35 0 1,613 0 DEC24 220.00 C 0.00 0.00 0.00 22.88 -5.96 34 0 514 0 DEC24 225.00 C 0.00 0.00 0.00 20.35 -5.96 34 0 520 0 DEC24 230.00 C 19.76 19.76 19.76 17.80 -6.27 33 21 408 +21 DEC24 235.00 C 0.00 0.00 0.00 17.06 -4.54 34 0 530 0 DEC24 240.00 C 0.00 0.00 0.00 15.38 -4.02 34 0 435 0 DEC24 245.00 C 14.92 14.92 14.92 13.89 -3.45 34 15 289 +8 DEC24 250.00 C 15.20 15.20 13.47 12.41 -2.95 34 39 176 +19 DEC24 255.00 C 0.00 0.00 0.00 11.20 -3.62 34 0 283 0 DEC24 260.00 C 0.00 0.00 0.00 10.05 -3.28 34 0 233 0 DEC24 265.00 C 0.00 0.00 0.00 8.92 -3.11 34 0 315 0 DEC24 270.00 C 0.00 0.00 0.00 8.05 -2.82 34 0 38 0 DEC24 275.00 C 0.00 0.00 0.00 7.17 -2.54 34 0 17 0 DEC24 280.00 C 0.00 0.00 0.00 6.35 -2.15 34 0 219 0 DEC24 285.00 C 0.00 0.00 0.00 5.54 -2.11 34 0 294 0 DEC24 290.00 C 0.00 0.00 0.00 5.07 -1.93 34 0 257 0 DEC24 295.00 C 0.00 0.00 0.00 4.46 -1.83 34 0 20 0 DEC24 300.00 C 5.25 5.40 5.10 4.00 -1.65 34 86 538 +43 DEC24 310.00 C 0.00 0.00 0.00 3.10 -1.37 34 0 115 0 DEC24 320.00 C 0.00 0.00 0.00 2.47 -1.08 34 0 233 0 DEC24 330.00 C 0.00 0.00 0.00 1.91 -0.91 34 0 209 0 DEC24 340.00 C 0.00 0.00 0.00 1.45 -0.68 34 0 110 0 DEC24 350.00 C 0.00 0.00 0.00 1.12 -0.58 34 0 290 0 DEC24 360.00 C 0.00 0.00 0.00 0.87 -0.43 34 0 145 0 DEC24 370.00 C 0.00 0.00 0.00 0.67 -0.37 34 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 0.52 -0.27 34 0 145 0 DEC24 390.00 C 0.00 0.00 0.00 0.40 -0.23 34 0 0 0 DEC24 400.00 C 1.11 1.11 1.11 0.31 -0.17 34 7 180 +7 MAR25 165.00 C 0.00 0.00 0.00 59.99 -8.68 34 0 48 0 MAR25 167.50 C 0.00 0.00 0.00 58.16 -8.57 34 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 56.36 -8.43 34 0 5 0 MAR25 172.50 C 0.00 0.00 0.00 54.57 -8.28 34 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 52.78 -8.19 34 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 51.04 -8.14 34 0 32 0 MAR25 180.00 C 52.10 52.10 52.10 49.41 -7.97 34 1 2 0 MAR25 182.50 C 0.00 0.00 0.00 47.79 -7.80 34 0 30 0 MAR25 185.00 C 0.00 0.00 0.00 46.16 -7.63 34 0 1 0 MAR25 187.50 C 0.00 0.00 0.00 44.53 -7.62 34 0 10 0 MAR25 190.00 C 47.00 47.00 47.00 43.03 -7.49 34 1 18 0 MAR25 192.50 C 0.00 0.00 0.00 41.59 -7.30 34 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 40.14 -7.12 34 0 10 0 MAR25 197.50 C 0.00 0.00 0.00 38.69 -6.96 34 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 38.27 -5.93 35 0 11 0 MAR25 205.00 C 0.00 0.00 0.00 35.55 -5.74 35 0 79 0 MAR25 210.00 C 0.00 0.00 0.00 32.70 -6.85 35 0 36 0 MAR25 215.00 C 0.00 0.00 0.00 30.34 -6.61 35 0 314 0 MAR25 220.00 C 0.00 0.00 0.00 28.03 -6.29 34 0 91 0 MAR25 225.00 C 0.00 0.00 0.00 25.93 -5.93 34 0 91 0 MAR25 230.00 C 0.00 0.00 0.00 24.24 -5.42 35 0 568 0 MAR25 235.00 C 0.00 0.00 0.00 22.43 -5.03 35 0 269 0 MAR25 240.00 C 0.00 0.00 0.00 20.58 -3.89 35 0 811 0 MAR25 245.00 C 0.00 0.00 0.00 18.98 -3.22 35 0 98 0 MAR25 250.00 C 0.00 0.00 0.00 17.52 -4.24 35 0 340 0 MAR25 255.00 C 0.00 0.00 0.00 16.07 -3.97 34 0 326 0 MAR25 260.00 C 0.00 0.00 0.00 14.71 -3.87 34 0 191 0 MAR25 265.00 C 0.00 0.00 0.00 13.58 -3.54 34 0 7 0 MAR25 270.00 C 0.00 0.00 0.00 12.08 -3.58 34 0 31 0 TOTAL CALL 4,919 70,290 +1,145 MAY24 150.00 P 0.00 0.00 0.00 0.01 0.00 80 0 283 0 MAY24 152.50 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0 MAY24 155.00 P 0.00 0.00 0.00 0.01 0.00 73 0 191 0 MAY24 157.50 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0 MAY24 160.00 P 0.00 0.00 0.00 0.01 0.00 67 0 314 0 MAY24 162.50 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0 MAY24 165.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0 MAY24 167.50 P 0.00 0.00 0.00 0.01 0.00 57 0 218 0 MAY24 170.00 P 0.00 0.00 0.00 0.01 0.00 54 0 163 0 MAY24 172.50 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0 MAY24 175.00 P 0.00 0.00 0.00 0.01 0.00 48 0 278 0 MAY24 177.50 P 0.09 0.09 0.09 0.01 0.00 45 2 249 -1 MAY24 180.00 P 0.00 0.00 0.00 0.01 0.00 42 0 333 0 MAY24 182.50 P 0.12 0.12 0.12 0.01 0.00 40 60 235 +26 MAY24 185.00 P 0.12 0.14 0.12 0.01 0.00 37 32 421 -30 MAY24 187.50 P 0.16 0.16 0.16 0.01 0.00 34 15 352 -15 MAY24 190.00 P 0.12 0.20 0.12 0.02 +0.01 33 32 515 -16 MAY24 192.50 P 0.21 0.21 0.21 0.04 +0.03 33 20 407 0 MAY24 195.00 P 0.20 0.28 0.19 0.07 +0.05 32 49 593 +5 MAY24 197.50 P 0.23 0.34 0.23 0.13 +0.10 32 22 285 -20 MAY24 200.00 P 0.27 0.48 0.27 0.24 +0.19 32 186 757 -76 MAY24 205.00 P 0.48 0.96 0.46 0.71 +0.56 32 176 725 +18 MAY24 210.00 P 0.82 1.97 0.82 1.71 +1.28 32 290 935 -63 MAY24 215.00 P 1.65 3.73 1.59 3.48 +2.42 33 585 1,805 -12 MAY24 220.00 P 3.08 6.24 3.03 6.18 +4.05 33 225 715 -18 MAY24 225.00 P 7.52 8.90 7.52 9.74 +5.64 35 771 1,097 +611 MAY24 230.00 P 10.82 13.20 10.82 13.99 +7.37 37 3 206 0 MAY24 235.00 P 0.00 0.00 0.00 18.17 +8.07 32 0 55 0 MAY24 240.00 P 0.00 0.00 0.00 23.02 +8.70 32 0 43 0 MAY24 245.00 P 0.00 0.00 0.00 28.00 +9.65 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 33.00 +9.91 0 0 7 -35 MAY24 255.00 P 0.00 0.00 0.00 38.00 +9.99 0 0 41 0 MAY24 260.00 P 39.40 43.06 39.40 43.00 +10.00 0 456 665 -184 MAY24 265.00 P 0.00 0.00 0.00 48.00 +10.00 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 53.00 +10.00 0 0 8 -40 MAY24 275.00 P 0.00 0.00 0.00 58.00 +10.00 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 63.00 +10.00 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 68.00 +10.00 0 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 73.00 +10.00 0 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 78.00 +10.00 0 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 83.00 +10.00 0 0 0 0 MAY24 310.00 P 0.00 0.00 0.00 93.00 +10.00 0 0 0 0 MAY24 320.00 P 0.00 0.00 0.00 103.00 +10.00 0 0 0 0 MAY24 330.00 P 0.00 0.00 0.00 113.00 +10.00 0 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 135.00 P 0.10 0.10 0.10 0.01 0.00 48 19 102 +5 JUN24 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0 JUN24 140.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0 JUN24 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0 JUN24 145.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0 JUN24 150.00 P 0.00 0.00 0.00 0.01 0.00 38 0 286 0 JUN24 152.50 P 0.00 0.00 0.00 0.01 0.00 36 0 137 0 JUN24 155.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0 JUN24 160.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 320 0 JUN24 162.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 79 0 JUN24 165.00 P 0.34 0.36 0.34 0.06 +0.05 34 3 140 0 JUN24 167.50 P 0.00 0.00 0.00 0.09 +0.07 34 0 96 0 JUN24 170.00 P 0.43 0.43 0.43 0.14 +0.11 35 1 252 +1 JUN24 172.50 P 0.52 0.52 0.52 0.20 +0.14 34 1 255 -1 JUN24 175.00 P 0.49 0.49 0.49 0.27 +0.19 34 1 853 +1 JUN24 177.50 P 0.00 0.00 0.00 0.39 +0.27 34 0 186 0 JUN24 180.00 P 0.76 0.76 0.73 0.53 +0.36 34 5 430 +5 JUN24 182.50 P 0.85 0.88 0.80 0.71 +0.47 35 103 271 +15 JUN24 185.00 P 1.04 1.04 0.97 0.95 +0.61 35 61 468 +31 JUN24 187.50 P 1.21 1.28 1.21 1.22 +0.76 34 46 432 +33 JUN24 190.00 P 1.50 1.56 1.43 1.58 +0.96 35 31 1,425 +7 JUN24 192.50 P 1.82 1.82 1.82 1.93 +1.11 34 9 349 +9 JUN24 195.00 P 2.00 2.20 2.00 2.34 +1.27 34 34 750 +9 JUN24 197.50 P 2.53 2.86 2.44 2.96 +1.58 34 66 396 +27 JUN24 200.00 P 2.65 3.30 2.65 3.51 +1.77 34 217 2,938 -99 JUN24 205.00 P 3.99 4.74 3.99 5.09 +2.46 34 73 2,909 0 JUN24 210.00 P 4.60 6.77 4.60 7.05 +3.25 33 265 1,234 -12 JUN24 215.00 P 6.73 9.28 6.73 9.43 +4.09 33 167 2,191 +20 JUN24 220.00 P 8.76 11.85 8.76 12.53 +5.19 34 195 1,203 +23 JUN24 225.00 P 0.00 0.00 0.00 15.77 +5.96 34 0 303 0 JUN24 230.00 P 16.96 16.96 16.96 19.63 +6.80 35 6 1,564 0 JUN24 235.00 P 23.00 23.00 22.85 23.39 +7.27 34 11 2,208 +11 JUN24 240.00 P 23.80 23.80 23.80 27.57 +7.79 34 2 250 0 JUN24 245.00 P 0.00 0.00 0.00 31.98 +8.44 34 0 746 0 JUN24 250.00 P 0.00 0.00 0.00 36.54 +8.85 34 0 492 0 JUN24 255.00 P 0.00 0.00 0.00 41.24 +9.19 34 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 46.04 +9.44 34 0 10 0 JUN24 265.00 P 0.00 0.00 0.00 50.90 +9.62 34 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 55.81 +9.76 34 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 60.74 +9.74 34 0 60 0 JUN24 280.00 P 0.00 0.00 0.00 65.70 +9.92 35 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 70.66 +9.96 33 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 75.64 +9.99 34 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 80.62 +10.00 32 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 85.61 +10.02 35 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 95.58 +10.03 0 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 105.56 +10.04 40 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 115.53 +10.03 0 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 125.51 +10.04 44 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 135.48 +10.03 0 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 145.46 +10.04 46 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 155.44 +10.05 54 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 165.41 +10.04 0 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 175.39 +10.05 57 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 185.36 +10.04 0 0 0 0 JUL24 175.00 P 1.33 1.33 1.33 1.12 +0.55 34 12 369 +10 JUL24 177.50 P 1.53 1.55 1.53 1.38 +0.66 34 27 40 -25 JUL24 180.00 P 0.00 0.00 0.00 1.70 +0.80 34 0 137 0 JUL24 182.50 P 2.12 2.12 2.02 2.06 +0.94 34 30 195 +30 JUL24 185.00 P 0.00 0.00 0.00 2.47 +1.10 34 0 80 0 JUL24 187.50 P 2.83 2.83 2.83 2.90 +1.24 34 3 196 -2 JUL24 190.00 P 0.00 0.00 0.00 3.39 +1.37 34 0 260 0 JUL24 192.50 P 3.49 3.49 3.49 3.93 +1.55 33 5 147 -5 JUL24 195.00 P 3.54 4.47 3.54 4.52 +1.67 33 308 486 +298 JUL24 197.50 P 4.91 5.07 4.88 5.23 +1.93 33 26 529 +11 JUL24 200.00 P 4.75 5.85 4.75 5.99 +2.18 33 113 533 +98 JUL24 205.00 P 6.15 7.66 6.15 7.80 +2.81 33 99 337 +79 JUL24 210.00 P 9.08 9.35 8.89 9.93 +3.39 33 59 276 +29 JUL24 215.00 P 9.30 12.15 9.30 12.70 +4.31 34 30 1,501 +24 JUL24 220.00 P 12.61 12.61 12.61 15.37 +4.88 33 10 681 +10 JUL24 225.00 P 18.03 18.03 18.03 18.15 +5.19 32 15 450 +15 JUL24 230.00 P 0.00 0.00 0.00 22.05 +6.22 34 0 120 0 JUL24 235.00 P 0.00 0.00 0.00 25.60 +6.52 34 0 6 0 JUL24 240.00 P 0.00 0.00 0.00 29.46 +7.01 34 0 15 0 JUL24 245.00 P 0.00 0.00 0.00 33.57 +7.52 34 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 37.84 +7.94 34 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 42.25 +8.31 34 0 0 0 JUL24 260.00 P 0.00 0.00 0.00 46.82 +8.70 34 0 0 0 JUL24 265.00 P 0.00 0.00 0.00 51.47 +8.95 34 0 0 0 JUL24 270.00 P 0.00 0.00 0.00 56.21 +9.19 34 0 0 0 JUL24 275.00 P 0.00 0.00 0.00 61.03 +9.41 34 0 0 0 JUL24 280.00 P 0.00 0.00 0.00 65.88 +9.54 34 0 0 0 JUL24 285.00 P 0.00 0.00 0.00 70.79 +9.69 34 0 0 0 JUL24 290.00 P 0.00 0.00 0.00 75.71 +9.77 33 0 0 0 JUL24 295.00 P 0.00 0.00 0.00 80.66 +9.84 34 0 0 0 JUL24 300.00 P 0.00 0.00 0.00 85.62 +9.89 33 0 0 0 JUL24 310.00 P 0.00 0.00 0.00 95.58 +9.97 35 0 0 0 JUL24 320.00 P 0.00 0.00 0.00 105.56 +10.01 38 0 0 0 JUL24 330.00 P 0.00 0.00 0.00 115.53 +10.02 40 0 0 0 AUG24 140.00 P 0.00 0.00 0.00 0.09 +0.05 34 0 75 0 AUG24 142.50 P 0.00 0.00 0.00 0.11 +0.05 34 0 0 0 AUG24 145.00 P 0.00 0.00 0.00 0.15 +0.07 34 0 30 0 AUG24 147.50 P 0.00 0.00 0.00 0.20 +0.10 34 0 0 0 AUG24 150.00 P 0.00 0.00 0.00 0.26 +0.12 34 0 0 0 AUG24 152.50 P 0.00 0.00 0.00 0.34 +0.16 34 0 0 0 AUG24 155.00 P 0.00 0.00 0.00 0.43 +0.20 34 0 0 0 AUG24 157.50 P 0.00 0.00 0.00 0.54 +0.24 34 0 0 0 AUG24 160.00 P 1.04 1.10 1.04 0.69 +0.31 34 11 56 +11 AUG24 162.50 P 0.00 0.00 0.00 0.87 +0.39 34 0 40 0 AUG24 165.00 P 1.35 1.35 1.35 1.05 +0.46 34 4 17 0 AUG24 167.50 P 0.00 0.00 0.00 1.28 +0.56 34 0 0 0 AUG24 170.00 P 0.00 0.00 0.00 1.54 +0.61 34 0 0 0 AUG24 172.50 P 0.00 0.00 0.00 1.83 +0.72 34 0 0 0 AUG24 175.00 P 0.00 0.00 0.00 2.19 +0.85 34 0 0 0 AUG24 177.50 P 0.00 0.00 0.00 2.56 +0.96 35 0 0 0 AUG24 180.00 P 0.00 0.00 0.00 3.02 +1.14 35 0 0 0 AUG24 182.50 P 0.00 0.00 0.00 3.43 +1.19 34 0 0 0 AUG24 185.00 P 3.52 3.52 3.52 4.02 +1.41 35 8 117 +8 AUG24 187.50 P 3.46 3.46 3.46 4.56 +1.53 34 15 88 +15 AUG24 190.00 P 4.83 4.87 4.83 5.17 +1.66 34 12 14 +3 AUG24 192.50 P 5.32 5.32 5.32 5.84 +1.88 34 15 53 0 AUG24 195.00 P 0.00 0.00 0.00 6.56 +2.11 34 0 77 0 AUG24 197.50 P 0.00 0.00 0.00 7.37 +2.34 34 0 129 0 AUG24 200.00 P 6.70 8.17 6.70 8.17 +2.45 34 5 114 0 AUG24 205.00 P 9.32 9.32 9.32 10.17 +3.07 34 1 226 +1 AUG24 210.00 P 0.00 0.00 0.00 12.38 +3.59 34 0 209 0 AUG24 215.00 P 13.93 13.93 13.93 14.85 +4.10 34 1 179 0 AUG24 220.00 P 15.97 15.97 15.97 17.75 +4.76 34 14 104 -14 AUG24 225.00 P 0.00 0.00 0.00 20.87 +5.33 34 0 108 0 AUG24 230.00 P 21.17 21.17 21.17 24.15 +5.82 34 10 67 +10 AUG24 235.00 P 0.00 0.00 0.00 27.62 +6.07 34 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 31.30 +6.53 34 0 15 0 AUG24 245.00 P 0.00 0.00 0.00 35.19 +6.90 34 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 39.26 +7.37 34 0 0 0 AUG24 255.00 P 0.00 0.00 0.00 43.46 +7.70 34 0 0 0 AUG24 260.00 P 0.00 0.00 0.00 47.83 +8.09 34 0 0 0 AUG24 265.00 P 0.00 0.00 0.00 52.28 +8.36 34 0 0 0 AUG24 270.00 P 0.00 0.00 0.00 56.88 +8.68 34 0 0 0 AUG24 275.00 P 0.00 0.00 0.00 61.53 +8.90 34 0 0 0 AUG24 280.00 P 0.00 0.00 0.00 66.29 +9.15 34 0 0 0 AUG24 285.00 P 0.00 0.00 0.00 71.08 +9.31 34 0 0 0 AUG24 290.00 P 0.00 0.00 0.00 75.93 +9.48 34 0 0 0 AUG24 295.00 P 0.00 0.00 0.00 80.81 +9.59 34 0 0 0 AUG24 300.00 P 0.00 0.00 0.00 85.73 +9.71 34 0 0 0 AUG24 310.00 P 0.00 0.00 0.00 95.62 +9.85 34 0 0 0 AUG24 320.00 P 0.00 0.00 0.00 105.56 +9.94 35 0 0 0 AUG24 330.00 P 0.00 0.00 0.00 115.53 +9.99 37 0 0 0 SEP24 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0 SEP24 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP24 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP24 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0 SEP24 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0 SEP24 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0 SEP24 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0 SEP24 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.08 +0.04 34 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.11 +0.05 34 0 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.14 +0.07 33 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 0.19 +0.09 34 0 179 0 SEP24 142.50 P 0.00 0.00 0.00 0.24 +0.11 34 0 49 0 SEP24 145.00 P 0.00 0.00 0.00 0.31 +0.14 34 0 15 0 SEP24 147.50 P 0.00 0.00 0.00 0.39 +0.17 34 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 0.49 +0.21 34 0 148 0 SEP24 152.50 P 0.00 0.00 0.00 0.61 +0.26 34 0 61 0 SEP24 155.00 P 1.24 1.24 1.24 0.76 +0.33 34 1 41 0 SEP24 157.50 P 0.00 0.00 0.00 0.94 +0.40 34 0 52 0 SEP24 160.00 P 0.00 0.00 0.00 1.12 +0.47 34 0 441 0 SEP24 162.50 P 0.00 0.00 0.00 1.35 +0.56 34 0 56 0 SEP24 165.00 P 0.00 0.00 0.00 1.61 +0.64 34 0 234 0 SEP24 167.50 P 0.00 0.00 0.00 1.88 +0.74 34 0 156 0 SEP24 170.00 P 0.00 0.00 0.00 2.24 +0.83 34 0 317 0 SEP24 172.50 P 2.72 2.80 2.72 2.60 +0.93 34 13 263 +13 SEP24 175.00 P 0.00 0.00 0.00 3.00 +1.07 34 0 685 0 SEP24 177.50 P 0.00 0.00 0.00 3.49 +1.21 34 0 178 0 SEP24 180.00 P 0.00 0.00 0.00 3.98 +1.34 34 0 2,395 0 SEP24 182.50 P 4.40 4.40 4.40 4.53 +1.52 34 15 199 0 SEP24 185.00 P 4.65 4.66 4.65 5.17 +1.68 34 16 142 +16 SEP24 187.50 P 5.54 5.73 5.45 5.77 +1.78 34 300 816 +300 SEP24 190.00 P 5.79 6.28 5.79 6.31 +1.83 34 19 420 +5 SEP24 192.50 P 0.00 0.00 0.00 7.13 +2.01 34 0 245 0 SEP24 195.00 P 0.00 0.00 0.00 7.93 +2.25 34 0 1,337 0 SEP24 197.50 P 0.00 0.00 0.00 8.83 +2.52 34 0 315 0 SEP24 200.00 P 9.37 9.61 9.37 9.59 +2.50 33 150 1,924 +73 SEP24 205.00 P 0.00 0.00 0.00 11.69 +3.14 34 0 461 0 SEP24 210.00 P 12.52 13.27 12.52 14.00 +3.67 33 16 443 -5 SEP24 215.00 P 14.82 14.82 14.82 16.47 +4.13 33 6 315 -6 SEP24 220.00 P 17.40 18.40 17.40 19.24 +4.59 33 6 347 +4 SEP24 225.00 P 0.00 0.00 0.00 22.23 +5.28 33 0 184 0 SEP24 230.00 P 0.00 0.00 0.00 25.78 +5.95 34 0 129 0 SEP24 235.00 P 27.13 27.13 27.13 28.92 +6.19 34 1 128 0 SEP24 240.00 P 0.00 0.00 0.00 32.49 +6.06 34 0 240 0 SEP24 245.00 P 0.00 0.00 0.00 36.30 +6.73 34 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 40.21 +7.09 34 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 44.34 +7.49 34 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 48.56 +7.81 34 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 52.94 +8.15 34 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 57.41 +8.42 34 0 310 0 SEP24 275.00 P 0.00 0.00 0.00 61.98 +8.70 34 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 66.64 +8.91 34 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 71.35 +9.13 34 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 76.15 +9.30 34 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 80.97 +9.45 34 0 15 0 SEP24 300.00 P 0.00 0.00 0.00 85.85 +9.58 34 0 500 0 SEP24 310.00 P 0.00 0.00 0.00 95.68 +9.77 34 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 105.58 +9.88 34 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 115.53 +9.95 34 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 125.51 +10.01 37 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 135.48 +10.02 38 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 145.46 +10.04 40 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 155.44 +10.05 43 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 165.41 +10.04 44 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 175.39 +10.05 46 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 185.36 +10.04 47 0 0 0 DEC24 80.00 P 0.19 0.19 0.19 0.01 0.00 41 6 22 +6 DEC24 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0 DEC24 102.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 15 0 DEC24 117.50 P 0.00 0.00 0.00 0.13 +0.06 33 0 3 0 DEC24 120.00 P 0.00 0.00 0.00 0.17 +0.07 34 0 34 0 DEC24 122.50 P 0.00 0.00 0.00 0.22 +0.09 34 0 33 0 DEC24 125.00 P 0.00 0.00 0.00 0.26 +0.11 33 0 35 0 DEC24 127.50 P 0.00 0.00 0.00 0.33 +0.13 33 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 0.41 +0.16 34 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 0.49 +0.19 34 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.61 +0.23 34 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 0.73 +0.26 34 0 114 0 DEC24 140.00 P 0.00 0.00 0.00 0.86 +0.31 34 0 95 0 DEC24 142.50 P 0.00 0.00 0.00 1.03 +0.36 34 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 1.21 +0.43 34 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 1.40 +0.47 34 0 17 0 DEC24 150.00 P 0.00 0.00 0.00 1.65 +0.55 34 0 96 0 DEC24 152.50 P 0.00 0.00 0.00 1.91 +0.63 34 0 36 0 DEC24 155.00 P 0.00 0.00 0.00 2.16 +0.69 34 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 2.51 +0.79 34 0 1 0 DEC24 160.00 P 3.18 3.30 3.18 2.95 +0.91 34 18 154 +18 DEC24 162.50 P 0.00 0.00 0.00 3.22 +0.99 34 0 77 0 DEC24 165.00 P 0.00 0.00 0.00 3.65 +1.00 34 0 54 0 DEC24 167.50 P 0.00 0.00 0.00 4.13 +1.20 34 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 4.61 +1.33 34 0 678 0 DEC24 172.50 P 0.00 0.00 0.00 5.25 +1.45 34 0 241 0 DEC24 175.00 P 0.00 0.00 0.00 5.72 +1.43 34 0 474 0 DEC24 177.50 P 0.00 0.00 0.00 6.34 +1.56 34 0 171 0 DEC24 180.00 P 0.00 0.00 0.00 7.19 +1.91 34 0 1,236 0 DEC24 182.50 P 7.76 7.80 7.76 7.88 +2.01 34 16 197 +1 DEC24 185.00 P 0.00 0.00 0.00 8.61 +2.10 34 0 107 0 DEC24 187.50 P 9.09 9.09 9.09 9.38 +2.22 34 1 363 +1 DEC24 190.00 P 9.85 9.97 9.85 10.23 +2.42 34 19 963 +4 DEC24 192.50 P 10.80 11.00 10.80 11.06 +2.48 34 100 256 +100 DEC24 195.00 P 11.20 11.30 11.05 11.95 +2.55 34 218 940 +202 DEC24 197.50 P 12.54 12.54 12.54 12.93 +2.70 34 15 405 -7 DEC24 200.00 P 13.56 13.56 13.56 13.93 +2.87 34 2,595 3,038 +2,533 DEC24 205.00 P 15.64 15.64 15.64 16.08 +3.09 34 44 656 -15 DEC24 210.00 P 15.77 18.04 15.73 18.42 +3.44 34 150 609 +105 DEC24 215.00 P 18.04 20.61 17.93 20.87 +3.81 33 132 308 +88 DEC24 220.00 P 20.47 23.20 20.47 23.75 +5.13 34 109 405 +102 DEC24 225.00 P 0.00 0.00 0.00 26.58 +5.52 34 0 296 0 DEC24 230.00 P 0.00 0.00 0.00 29.75 +5.57 34 0 762 0 DEC24 235.00 P 0.00 0.00 0.00 32.91 +6.01 34 0 556 0 DEC24 240.00 P 35.90 35.90 35.90 36.31 +6.55 34 1 59 0 DEC24 245.00 P 0.00 0.00 0.00 39.88 +6.25 34 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 43.51 +6.55 34 0 5 0 DEC24 255.00 P 0.00 0.00 0.00 47.39 +6.86 34 0 45 0 DEC24 260.00 P 0.00 0.00 0.00 51.33 +7.19 34 0 11 0 DEC24 265.00 P 0.00 0.00 0.00 55.37 +7.43 34 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 59.60 +7.73 34 0 14 0 DEC24 275.00 P 0.00 0.00 0.00 63.87 +8.02 34 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 68.24 +8.22 34 0 7 0 DEC24 285.00 P 0.00 0.00 0.00 72.74 +8.46 34 0 7 0 DEC24 290.00 P 76.60 76.60 76.60 77.28 +8.70 34 1 10 0 DEC24 295.00 P 0.00 0.00 0.00 81.89 +8.86 34 0 0 0 DEC24 300.00 P 82.00 85.20 82.00 86.60 +9.05 34 2 10 +1 DEC24 310.00 P 0.00 0.00 0.00 96.12 +9.34 34 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 105.84 +9.59 34 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 115.65 +9.74 34 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 125.54 +9.87 34 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 135.48 +9.94 34 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 145.46 +10.01 36 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 155.44 +10.04 38 0 1 0 DEC24 380.00 P 0.00 0.00 0.00 165.41 +10.04 39 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 175.39 +10.05 41 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 185.36 +10.04 42 0 2 0 MAR25 165.00 P 5.94 5.99 5.94 5.82 +1.55 34 26 445 +26 MAR25 167.50 P 0.00 0.00 0.00 6.24 +1.49 34 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 6.87 +1.63 34 0 603 0 MAR25 172.50 P 0.00 0.00 0.00 7.51 +1.79 34 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 8.15 +1.87 34 0 41 0 MAR25 177.50 P 0.00 0.00 0.00 8.86 +1.95 34 0 68 0 MAR25 180.00 P 0.00 0.00 0.00 9.66 +2.12 34 0 79 0 MAR25 182.50 P 0.00 0.00 0.00 10.38 +2.21 34 0 101 0 MAR25 185.00 P 0.00 0.00 0.00 11.17 +2.35 34 0 171 0 MAR25 187.50 P 0.00 0.00 0.00 12.01 +2.11 34 0 76 0 MAR25 190.00 P 0.00 0.00 0.00 12.85 +2.13 34 0 51 0 MAR25 192.50 P 0.00 0.00 0.00 13.75 +2.22 33 0 91 0 MAR25 195.00 P 0.00 0.00 0.00 14.71 +2.36 33 0 15 0 MAR25 197.50 P 0.00 0.00 0.00 15.75 +2.55 33 0 61 0 MAR25 200.00 P 0.00 0.00 0.00 16.79 +2.69 34 0 123 0 MAR25 205.00 P 0.00 0.00 0.00 18.92 +2.92 33 0 110 0 MAR25 210.00 P 0.00 0.00 0.00 21.33 +3.27 33 0 961 0 MAR25 215.00 P 21.15 21.28 21.15 23.60 +3.98 33 35 114 +20 MAR25 220.00 P 23.77 26.53 23.77 26.67 +4.72 33 65 702 +48 MAR25 225.00 P 26.43 26.43 26.43 29.47 +5.06 33 14 311 +14 MAR25 230.00 P 0.00 0.00 0.00 32.50 +5.39 33 0 117 0 MAR25 235.00 P 0.00 0.00 0.00 36.17 +6.33 34 0 61 0 MAR25 240.00 P 0.00 0.00 0.00 39.41 +6.67 34 0 515 0 MAR25 245.00 P 0.00 0.00 0.00 42.84 +5.90 34 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 46.43 +6.25 34 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 50.07 +6.53 34 0 1 0 MAR25 260.00 P 0.00 0.00 0.00 53.84 +6.72 34 0 14 0 MAR25 265.00 P 0.00 0.00 0.00 57.78 +7.04 34 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 61.77 +7.35 34 0 4 0 TOTAL PUT 9,183 78,557 +4,488 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.45 MAY24 17.50 C 0.00 0.00 0.00 15.97 -0.90 137 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 15.47 -0.90 127 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 14.97 -0.90 118 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 14.47 -0.90 105 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 13.97 -0.90 0 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 13.47 -0.90 0 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 12.47 -0.90 0 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 11.47 -0.91 0 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 10.47 -0.91 0 0 10 0 MAY24 24.00 C 0.00 0.00 0.00 9.48 -0.90 81 0 102 0 MAY24 25.00 C 0.00 0.00 0.00 8.48 -0.90 70 0 26 0 MAY24 26.00 C 0.00 0.00 0.00 7.48 -0.90 60 0 42 0 MAY24 27.00 C 0.00 0.00 0.00 6.49 -0.90 60 0 112 0 MAY24 28.00 C 5.55 5.55 5.55 5.51 -0.90 59 1 119 -1 MAY24 29.00 C 0.00 0.00 0.00 4.57 -0.87 61 0 87 0 MAY24 30.00 C 0.00 0.00 0.00 3.69 -0.83 62 0 70 0 MAY24 31.00 C 0.00 0.00 0.00 2.84 -0.87 60 0 66 0 MAY24 32.00 C 1.95 1.95 1.94 2.12 -0.80 60 38 200 -30 MAY24 33.00 C 0.00 0.00 0.00 1.53 -0.70 61 0 579 0 MAY24 34.00 C 1.38 1.38 0.95 1.07 -0.51 62 18 130 -1 MAY24 35.00 C 1.00 1.25 0.74 0.70 -0.45 61 39 90 +20 MAY24 36.00 C 0.77 0.77 0.46 0.44 -0.34 61 33 119 -15 MAY24 37.00 C 0.29 0.29 0.29 0.26 -0.25 61 5 54 -1 MAY24 38.00 C 0.00 0.00 0.00 0.15 -0.17 61 0 94 0 MAY24 39.00 C 0.28 0.28 0.27 0.09 -0.11 62 11 120 +9 MAY24 40.00 C 0.09 0.09 0.09 0.05 -0.07 62 20 77 0 MAY24 41.00 C 0.00 0.00 0.00 0.03 -0.04 63 0 74 0 MAY24 42.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 133 0 MAY24 43.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1 0 MAY24 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0 JUN24 17.00 C 0.00 0.00 0.00 16.49 -0.90 0 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 15.99 -0.90 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 15.49 -0.90 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 14.99 -0.91 0 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 14.50 -0.90 79 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 14.00 -0.90 74 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 13.50 -0.90 68 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 12.50 -0.90 0 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 11.50 -0.91 0 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 10.51 -0.90 54 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 9.52 -0.90 54 0 54 0 JUN24 25.00 C 0.00 0.00 0.00 8.54 -0.90 53 0 52 0 JUN24 26.00 C 0.00 0.00 0.00 7.58 -0.90 54 0 64 0 JUN24 27.00 C 0.00 0.00 0.00 6.66 -0.88 54 0 41 0 JUN24 28.00 C 0.00 0.00 0.00 5.77 -0.87 54 0 77 0 JUN24 29.00 C 0.00 0.00 0.00 4.94 -0.85 54 0 40 0 JUN24 30.00 C 0.00 0.00 0.00 4.16 -0.84 53 0 50 0 JUN24 31.00 C 0.00 0.00 0.00 3.47 -0.80 53 0 25 0 JUN24 32.00 C 0.00 0.00 0.00 2.84 -0.75 53 0 36 0 JUN24 33.00 C 2.30 2.30 2.30 2.33 -0.70 54 1 48 0 JUN24 34.00 C 2.31 2.31 1.81 1.89 -0.60 54 20 29 +17 JUN24 35.00 C 2.00 2.00 1.40 1.53 -0.54 54 24 82 -11 JUN24 36.00 C 1.58 1.58 1.58 1.23 -0.49 55 1 17 +1 JUN24 37.00 C 1.24 1.25 1.18 0.96 -0.44 55 22 57 +21 JUN24 38.00 C 1.05 1.07 0.97 0.74 -0.38 54 53 85 +53 JUN24 39.00 C 0.00 0.00 0.00 0.57 -0.31 54 0 5 0 JUN24 40.00 C 0.00 0.00 0.00 0.44 -0.26 54 0 30 0 JUN24 41.00 C 0.00 0.00 0.00 0.33 -0.22 54 0 16 0 JUN24 42.00 C 0.36 0.36 0.36 0.24 -0.19 54 50 105 +50 JUN24 43.00 C 0.00 0.00 0.00 0.18 -0.15 54 0 1 0 JUN24 44.00 C 0.00 0.00 0.00 0.14 -0.11 55 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.10 -0.09 54 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.08 -0.07 55 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 2 0 JUL24 17.50 C 0.00 0.00 0.00 15.99 -0.90 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 15.49 -0.90 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 14.99 -0.91 0 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 14.50 -0.90 64 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 14.00 -0.90 60 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 13.50 -0.90 55 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 12.50 -0.90 0 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 11.51 -0.90 51 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 10.52 -0.90 49 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 9.56 -0.89 51 0 30 0 JUL24 25.00 C 0.00 0.00 0.00 8.61 -0.90 50 0 38 0 JUL24 26.00 C 0.00 0.00 0.00 7.71 -0.88 51 0 10 0 JUL24 27.00 C 0.00 0.00 0.00 6.86 -0.86 51 0 30 0 JUL24 28.00 C 0.00 0.00 0.00 6.06 -0.83 51 0 32 0 JUL24 29.00 C 0.00 0.00 0.00 5.32 -0.81 51 0 10 0 JUL24 30.00 C 0.00 0.00 0.00 4.73 -0.70 52 0 6 0 JUL24 31.00 C 0.00 0.00 0.00 4.09 -0.73 52 0 43 0 JUL24 32.00 C 0.00 0.00 0.00 3.54 -0.70 51 0 40 0 JUL24 33.00 C 0.00 0.00 0.00 3.04 -0.66 51 0 2 0 JUL24 34.00 C 2.92 2.92 2.87 2.59 -0.64 51 30 93 +30 JUL24 35.00 C 0.00 0.00 0.00 2.22 -0.59 51 0 15 0 JUL24 36.00 C 0.00 0.00 0.00 1.89 -0.53 52 0 9 0 JUL24 37.00 C 0.00 0.00 0.00 1.60 -0.48 51 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 1.34 -0.44 51 0 1 0 JUL24 39.00 C 0.00 0.00 0.00 1.11 -0.40 51 0 25 0 JUL24 40.00 C 0.00 0.00 0.00 0.93 -0.35 51 0 1 0 JUL24 41.00 C 1.09 1.09 1.09 0.76 -0.32 51 6 6 +6 JUL24 42.00 C 0.00 0.00 0.00 0.63 -0.26 51 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 0.51 -0.25 51 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 0.41 -0.21 50 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 14.50 -0.90 56 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 14.00 -0.90 52 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 13.50 -0.90 49 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 12.51 -0.90 50 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 11.54 -0.90 51 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 10.59 -0.89 51 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 9.68 -0.88 51 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 8.81 -0.86 51 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 7.99 -0.84 51 0 0 0 AUG24 27.00 C 0.00 0.00 0.00 7.22 -0.81 51 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 6.50 -0.80 51 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 5.84 -0.76 51 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 5.35 -0.60 53 0 1 0 AUG24 31.00 C 0.00 0.00 0.00 4.76 -0.71 53 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 4.24 -0.67 53 0 30 0 AUG24 33.00 C 0.00 0.00 0.00 3.71 -0.67 52 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 3.29 -0.62 52 0 32 0 AUG24 35.00 C 0.00 0.00 0.00 2.90 -0.58 52 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 2.56 -0.53 52 0 42 0 AUG24 37.00 C 0.00 0.00 0.00 2.24 -0.50 52 0 3 0 AUG24 38.00 C 0.00 0.00 0.00 1.96 -0.45 52 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 1.70 -0.43 52 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 1.48 -0.38 52 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 1.24 -0.40 51 0 2 0 AUG24 42.00 C 0.00 0.00 0.00 1.08 -0.30 51 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 0.92 -0.29 51 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 0.80 -0.25 51 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 15.99 -0.90 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 15.49 -0.90 0 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 15.00 -0.90 54 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 14.50 -0.90 51 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 14.01 -0.90 52 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 13.52 -0.90 52 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 12.55 -0.90 51 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 11.62 -0.89 51 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 10.73 -0.87 51 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 9.87 -0.87 51 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 9.07 -0.85 51 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 8.31 -0.83 51 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 7.59 -0.82 51 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 6.93 -0.77 51 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 6.28 -0.78 51 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 5.71 -0.72 51 0 1 0 SEP24 31.00 C 0.00 0.00 0.00 5.15 -0.72 51 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 4.66 -0.66 51 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 4.18 -0.66 51 0 24 0 SEP24 34.00 C 0.00 0.00 0.00 3.77 -0.59 51 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 3.36 -0.59 51 0 46 0 SEP24 36.00 C 0.00 0.00 0.00 3.02 -0.53 51 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 2.68 -0.53 51 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 2.40 -0.48 51 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 2.13 -0.46 51 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 1.89 -0.43 51 0 2 0 SEP24 41.00 C 0.00 0.00 0.00 1.68 -0.38 51 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.48 -0.38 51 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.32 -0.33 51 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 1.16 -0.31 51 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 1.02 -0.30 51 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 0.91 -0.25 51 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.80 -0.24 51 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.70 -0.23 51 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.62 -0.20 51 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 16.06 -0.90 51 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 15.60 -0.90 51 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 15.15 -0.89 51 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 14.71 -0.89 51 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 14.28 -0.89 51 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 13.85 -0.89 51 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 13.03 -0.87 51 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 12.22 -0.88 51 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 11.46 -0.86 51 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 10.72 -0.85 51 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 10.03 -0.83 51 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 9.35 -0.82 51 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 8.72 -0.81 51 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 8.10 -0.81 51 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 7.55 -0.76 51 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 7.00 -0.77 51 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 6.51 -0.71 51 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 6.03 -0.71 51 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 5.57 -0.70 51 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 5.18 -0.64 51 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 4.78 -0.65 51 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 4.41 -0.63 51 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 4.09 -0.58 51 0 3 0 DEC24 38.00 C 0.00 0.00 0.00 3.77 -0.58 51 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 3.47 -0.56 51 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 3.22 -0.50 51 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 2.96 -0.50 51 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 2.71 -0.50 51 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 2.52 -0.44 51 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 2.32 -0.43 51 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 2.12 -0.43 51 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 1.96 -0.40 51 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 16.40 -0.90 51 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 15.98 -0.90 51 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 15.56 -0.90 51 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 15.16 -0.89 51 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 14.76 -0.89 51 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 14.36 -0.89 51 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 13.60 -0.88 51 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 12.86 -0.88 51 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 12.15 -0.86 51 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 11.48 -0.85 51 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 10.82 -0.84 51 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 10.21 -0.83 51 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 9.60 -0.83 51 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 9.06 -0.79 51 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 8.52 -0.79 51 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 8.00 -0.78 51 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 7.54 -0.74 51 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 7.08 -0.75 51 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 6.64 -0.73 51 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 6.25 -0.69 51 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 5.87 -0.69 51 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 5.49 -0.69 51 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.17 -0.63 51 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 4.86 -0.61 51 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.55 -0.62 51 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 4.25 -0.61 51 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 4.01 -0.54 51 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 3.76 -0.54 51 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 3.52 -0.54 51 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 3.29 -0.53 51 0 0 0 TOTAL CALL 372 3,888 +148 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 204 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 119 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 88 0 77 0 MAY24 25.00 P 0.01 0.01 0.01 0.01 0.00 78 1 82 0 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 149 0 MAY24 28.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 70 0 MAY24 29.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 113 0 MAY24 30.00 P 0.21 0.21 0.21 0.18 +0.04 60 1 118 +1 MAY24 31.00 P 0.38 0.38 0.38 0.35 +0.08 59 39 124 0 MAY24 32.00 P 0.48 0.56 0.47 0.63 +0.16 60 22 128 +12 MAY24 33.00 P 0.82 1.04 0.82 1.04 +0.25 60 31 110 +18 MAY24 34.00 P 0.00 0.00 0.00 1.57 +0.35 61 0 62 0 MAY24 35.00 P 0.00 0.00 0.00 2.23 +0.45 62 0 27 0 MAY24 36.00 P 0.00 0.00 0.00 3.03 +0.58 65 0 23 0 MAY24 37.00 P 0.00 0.00 0.00 3.78 +0.57 61 0 2 0 MAY24 38.00 P 0.00 0.00 0.00 4.67 +0.74 60 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 5.61 +0.80 61 0 2 0 MAY24 40.00 P 0.00 0.00 0.00 6.57 +0.84 60 0 2 0 MAY24 41.00 P 0.00 0.00 0.00 7.56 +0.87 63 0 0 0 MAY24 42.00 P 0.00 0.00 0.00 8.55 +0.89 0 0 0 0 MAY24 43.00 P 0.00 0.00 0.00 9.55 +0.90 0 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 10.55 +0.90 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0 JUN24 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0 JUN24 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 55 0 JUN24 23.00 P 0.00 0.00 0.00 0.03 0.00 53 0 35 0 JUN24 24.00 P 0.00 0.00 0.00 0.06 0.00 54 0 59 0 JUN24 25.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 88 0 JUN24 26.00 P 0.00 0.00 0.00 0.20 +0.02 54 0 70 0 JUN24 27.00 P 0.00 0.00 0.00 0.32 +0.05 54 0 44 0 JUN24 28.00 P 0.44 0.47 0.44 0.49 +0.07 54 51 107 +50 JUN24 29.00 P 0.00 0.00 0.00 0.68 +0.07 53 0 41 0 JUN24 30.00 P 0.90 1.00 0.89 0.98 +0.13 54 10 50 +1 JUN24 31.00 P 1.19 1.20 1.19 1.39 +0.23 55 3 27 +3 JUN24 32.00 P 0.00 0.00 0.00 1.73 +0.20 53 0 23 0 JUN24 33.00 P 0.00 0.00 0.00 2.24 +0.28 53 0 4 0 JUN24 34.00 P 2.87 2.87 2.87 2.83 +0.36 54 1 18 +1 JUN24 35.00 P 0.00 0.00 0.00 3.44 +0.37 53 0 14 0 JUN24 36.00 P 0.00 0.00 0.00 4.14 +0.38 53 0 5 0 JUN24 37.00 P 0.00 0.00 0.00 4.92 +0.47 54 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 5.71 +0.55 54 0 4 0 JUN24 39.00 P 0.00 0.00 0.00 6.55 +0.61 54 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 7.42 +0.65 54 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 8.32 +0.70 54 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 9.24 +0.74 54 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 10.18 +0.77 54 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 11.13 +0.79 53 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 12.10 +0.82 54 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 13.07 +0.83 53 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 14.05 +0.85 53 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 15.04 +0.86 54 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 16.03 +0.88 54 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0 JUL24 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 18 0 JUL24 21.00 P 0.00 0.00 0.00 0.04 0.00 50 0 76 0 JUL24 22.00 P 0.00 0.00 0.00 0.08 0.00 51 0 2 0 JUL24 23.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 17 0 JUL24 24.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 52 0 JUL24 25.00 P 0.00 0.00 0.00 0.31 +0.01 50 0 41 0 JUL24 26.00 P 0.00 0.00 0.00 0.47 +0.04 51 0 3 0 JUL24 27.00 P 0.00 0.00 0.00 0.67 +0.06 51 0 25 0 JUL24 28.00 P 0.00 0.00 0.00 0.91 +0.13 51 0 22 0 JUL24 29.00 P 0.00 0.00 0.00 1.18 +0.14 51 0 37 0 JUL24 30.00 P 0.00 0.00 0.00 1.51 +0.17 51 0 28 0 JUL24 31.00 P 0.00 0.00 0.00 1.89 +0.20 50 0 17 0 JUL24 32.00 P 0.00 0.00 0.00 2.36 +0.25 50 0 35 0 JUL24 33.00 P 0.00 0.00 0.00 2.88 +0.30 51 0 30 0 JUL24 34.00 P 0.00 0.00 0.00 3.41 +0.31 50 0 42 0 JUL24 35.00 P 0.00 0.00 0.00 4.03 +0.38 50 0 60 0 JUL24 36.00 P 0.00 0.00 0.00 4.75 +0.48 51 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 5.43 +0.43 51 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 6.18 +0.48 51 0 0 0 JUL24 39.00 P 0.00 0.00 0.00 6.96 +0.53 50 0 0 0 JUL24 40.00 P 0.00 0.00 0.00 7.79 +0.57 51 0 0 0 JUL24 41.00 P 0.00 0.00 0.00 8.63 +0.61 51 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 9.51 +0.65 51 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 10.40 +0.68 51 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 11.32 +0.71 51 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 0.20 +0.02 51 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 0.30 +0.03 51 0 8 0 AUG24 24.00 P 0.00 0.00 0.00 0.42 +0.04 51 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 0.58 +0.05 51 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 0.81 +0.10 52 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 1.06 +0.11 52 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 1.34 +0.11 52 0 45 0 AUG24 29.00 P 0.00 0.00 0.00 1.64 +0.13 51 0 15 0 AUG24 30.00 P 0.00 0.00 0.00 2.02 +0.19 51 0 1 0 AUG24 31.00 P 0.00 0.00 0.00 2.43 +0.22 51 0 10 0 AUG24 32.00 P 0.00 0.00 0.00 2.89 +0.25 51 0 4 0 AUG24 33.00 P 0.00 0.00 0.00 3.39 +0.30 51 0 0 0 AUG24 34.00 P 3.79 3.86 3.79 3.96 +0.33 51 4 0 0 AUG24 35.00 P 0.00 0.00 0.00 4.56 +0.37 51 0 15 0 AUG24 36.00 P 0.00 0.00 0.00 5.22 +0.44 51 0 0 0 AUG24 37.00 P 0.00 0.00 0.00 5.95 +0.46 51 0 0 0 AUG24 38.00 P 0.00 0.00 0.00 6.67 +0.47 51 0 0 0 AUG24 39.00 P 0.00 0.00 0.00 7.42 +0.50 51 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 8.21 +0.55 51 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 9.01 +0.56 51 0 0 0 AUG24 42.00 P 0.00 0.00 0.00 9.86 +0.62 51 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 10.71 +0.64 51 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 11.59 +0.67 51 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.13 +0.01 52 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 0.34 +0.03 51 0 7 0 SEP24 23.00 P 0.00 0.00 0.00 0.46 +0.03 51 0 5 0 SEP24 24.00 P 0.00 0.00 0.00 0.62 +0.04 51 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 0.83 +0.07 51 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 1.06 +0.08 51 0 9 0 SEP24 27.00 P 0.00 0.00 0.00 1.33 +0.09 51 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 1.66 +0.14 51 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 2.00 +0.13 51 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 2.42 +0.18 51 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 2.85 +0.19 51 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 3.35 +0.24 51 0 2 0 SEP24 33.00 P 0.00 0.00 0.00 3.86 +0.25 51 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 4.44 +0.31 51 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 5.03 +0.32 51 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 5.69 +0.39 51 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 6.35 +0.39 51 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 7.06 +0.44 51 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 7.79 +0.46 51 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 8.56 +0.50 51 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 9.35 +0.54 51 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 10.15 +0.55 51 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 10.99 +0.59 51 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 11.84 +0.62 51 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 12.71 +0.64 51 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 13.60 +0.67 51 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 14.50 +0.69 51 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 15.42 +0.72 51 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 16.35 +0.75 51 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.30 +0.01 51 0 1 0 DEC24 19.00 P 0.00 0.00 0.00 0.35 +0.01 51 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.41 +0.01 51 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 0.47 +0.01 51 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 0.63 +0.03 51 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 0.80 +0.03 51 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 1.02 +0.04 51 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 1.26 +0.06 51 0 8 0 DEC24 25.00 P 0.00 0.00 0.00 1.54 +0.07 51 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 1.84 +0.08 51 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.19 +0.10 51 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 2.56 +0.11 51 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 2.99 +0.15 51 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 3.42 +0.14 51 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 3.91 +0.20 51 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 4.42 +0.20 51 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 4.95 +0.21 51 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 5.54 +0.27 51 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 6.13 +0.27 51 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 6.75 +0.29 51 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 7.42 +0.34 51 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 8.09 +0.34 51 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 8.79 +0.37 51 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 9.53 +0.42 51 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 10.27 +0.42 51 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 11.02 +0.43 51 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 11.82 +0.49 51 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 12.63 +0.51 51 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 13.44 +0.52 51 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 14.27 +0.54 51 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 0.48 0.00 51 0 1 0 MAR25 18.50 P 0.00 0.00 0.00 0.54 0.00 51 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 0.63 +0.01 51 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.71 +0.01 51 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.80 +0.01 51 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.01 +0.03 51 0 6 0 MAR25 22.00 P 0.00 0.00 0.00 1.23 +0.02 51 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.50 +0.05 51 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 1.79 +0.05 51 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.10 +0.06 51 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 2.47 +0.08 51 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.83 +0.08 51 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.26 +0.12 51 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 3.70 +0.12 51 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 4.15 +0.12 51 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 4.67 +0.17 51 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 5.19 +0.17 51 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 5.73 +0.18 51 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 6.32 +0.23 51 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 6.92 +0.23 51 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 7.53 +0.23 51 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 8.19 +0.29 51 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 8.87 +0.31 51 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 9.55 +0.31 51 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 10.24 +0.32 51 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 10.99 +0.38 51 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 11.73 +0.38 51 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 12.49 +0.40 51 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 13.26 +0.41 51 0 0 0 TOTAL PUT 163 3,153 +86 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$ 4.82 MAY24 2.60 C 0.00 0.00 0.00 2.22 -0.03 0 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.42 -0.03 0 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 1.32 -0.03 0 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 1.22 -0.03 0 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 1.12 -0.03 0 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 1.02 -0.03 0 0 292 0 MAY24 3.90 C 0.00 0.00 0.00 0.92 -0.03 0 0 110 0 MAY24 4.00 C 0.00 0.00 0.00 0.82 -0.03 0 0 219 0 MAY24 4.10 C 0.00 0.00 0.00 0.72 -0.03 0 0 110 0 MAY24 4.20 C 0.00 0.00 0.00 0.62 -0.03 0 0 434 0 MAY24 4.30 C 0.00 0.00 0.00 0.53 -0.03 43 0 67 0 MAY24 4.40 C 0.00 0.00 0.00 0.42 -0.04 0 0 113 0 MAY24 4.50 C 0.31 0.31 0.31 0.32 -0.04 0 13 268 0 MAY24 4.60 C 0.00 0.00 0.00 0.24 -0.03 28 0 89 0 MAY24 4.70 C 0.00 0.00 0.00 0.16 -0.03 27 0 237 0 MAY24 4.80 C 0.00 0.00 0.00 0.10 -0.02 28 0 238 0 MAY24 4.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 484 0 MAY24 5.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 175 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 2.53 -0.03 118 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.43 -0.03 110 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.33 -0.03 102 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.23 -0.03 94 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 2.13 -0.03 86 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.03 -0.03 78 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.93 -0.03 69 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.83 -0.03 55 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 143 0 JUN24 3.80 C 0.00 0.00 0.00 1.03 -0.03 0 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.83 -0.03 0 0 484 0 JUN24 4.10 C 0.00 0.00 0.00 0.73 -0.03 0 0 24 0 JUN24 4.20 C 0.00 0.00 0.00 0.64 -0.03 31 0 50 0 JUN24 4.30 C 0.00 0.00 0.00 0.54 -0.03 26 0 40 0 JUN24 4.40 C 0.00 0.00 0.00 0.44 -0.04 21 0 104 0 JUN24 4.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 2,101 0 JUN24 4.60 C 0.00 0.00 0.00 0.28 -0.02 26 0 351 0 JUN24 4.70 C 0.00 0.00 0.00 0.22 -0.01 28 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.16 -0.02 28 0 520 0 JUN24 4.90 C 0.00 0.00 0.00 0.11 -0.02 27 0 1,058 0 JUN24 5.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 409 0 JUN24 5.25 C 0.00 0.00 0.00 0.03 0.00 29 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,000 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0 JUL24 2.80 C 0.00 0.00 0.00 2.03 -0.03 72 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.93 -0.03 65 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.83 -0.03 55 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.83 -0.03 0 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.73 -0.04 0 0 230 0 JUL24 4.20 C 0.00 0.00 0.00 0.64 -0.03 29 0 127 0 JUL24 4.30 C 0.00 0.00 0.00 0.54 -0.03 25 0 506 0 JUL24 4.40 C 0.00 0.00 0.00 0.45 -0.03 26 0 40 0 JUL24 4.50 C 0.00 0.00 0.00 0.36 -0.02 25 0 21 0 JUL24 4.60 C 0.32 0.32 0.32 0.29 -0.02 27 3 107 +3 JUL24 4.70 C 0.00 0.00 0.00 0.22 -0.03 26 0 120 0 JUL24 4.80 C 0.20 0.20 0.13 0.16 -0.02 25 118 109 +109 JUL24 4.90 C 0.00 0.00 0.00 0.12 -0.02 26 0 565 0 JUL24 5.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 490 0 JUL24 5.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 10 0 JUL24 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.64 -0.03 27 0 140 0 AUG24 4.30 C 0.00 0.00 0.00 0.54 -0.03 23 0 140 0 AUG24 4.40 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.31 -0.01 27 0 10 0 AUG24 4.70 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.19 -0.01 26 0 160 0 AUG24 4.90 C 0.14 0.14 0.14 0.15 -0.01 27 100 410 +100 AUG24 5.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 400 0 AUG24 5.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 2.53 -0.03 92 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.43 -0.03 86 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.33 -0.03 81 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.23 -0.03 75 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.13 -0.03 70 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.03 -0.03 64 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.93 -0.03 58 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.83 -0.03 52 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.83 -0.03 0 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.64 -0.03 26 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.46 -0.03 25 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.31 -0.03 25 0 462 0 SEP24 4.70 C 0.00 0.00 0.00 0.26 -0.02 26 0 91 0 SEP24 4.80 C 0.00 0.00 0.00 0.21 -0.02 26 0 14 0 SEP24 4.90 C 0.00 0.00 0.00 0.17 -0.01 26 0 315 0 SEP24 5.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 3,685 0 SEP24 5.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 130 0 SEP24 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0 SEP24 6.25 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 0.01 0.00 30 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 2.53 -0.03 76 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.43 -0.03 71 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.33 -0.03 67 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.23 -0.03 63 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.13 -0.03 58 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.03 -0.03 53 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.93 -0.03 48 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.83 -0.03 40 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.84 -0.03 27 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.75 -0.02 27 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.66 -0.03 26 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.58 -0.02 26 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.51 -0.02 26 0 35 0 DEC24 4.50 C 0.00 0.00 0.00 0.44 -0.02 26 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.39 -0.02 26 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.34 -0.02 26 0 28 0 DEC24 4.80 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.26 -0.01 26 0 606 0 DEC24 5.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 302 0 DEC24 5.25 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 2.03 -0.03 48 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.93 -0.03 44 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.83 -0.03 41 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.73 -0.03 35 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.04 -0.03 28 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.94 -0.03 26 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.77 -0.03 26 0 5 0 MAR25 4.20 C 0.00 0.00 0.00 0.69 -0.03 25 0 3 0 MAR25 4.30 C 0.00 0.00 0.00 0.63 -0.02 26 0 13 0 MAR25 4.40 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.51 -0.02 26 0 23 0 MAR25 4.60 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.42 -0.02 26 0 4 0 MAR25 4.80 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.34 -0.02 26 0 10 0 MAR25 5.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 3 0 MAR25 5.25 C 0.00 0.00 0.00 0.23 -0.01 26 0 100 0 MAR25 5.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 22 0 MAR25 5.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0 TOTAL CALL 234 19,975 +212 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 199 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 188 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 178 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 148 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 540 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 239 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 160 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 187 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 56 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 32 0 110 0 MAY24 4.60 P 0.01 0.01 0.01 0.02 0.00 31 20 80 +20 MAY24 4.70 P 0.04 0.04 0.04 0.04 0.00 29 10 164 +10 MAY24 4.80 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.14 +0.01 31 0 1 0 MAY24 5.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 2.18 +0.03 0 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 90 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 50 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 33 0 535 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0 JUN24 4.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 773 0 JUN24 4.10 P 0.03 0.03 0.03 0.03 +0.01 29 4 26 +4 JUN24 4.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 210 0 JUN24 4.40 P 0.00 0.00 0.00 0.11 +0.02 28 0 30 0 JUN24 4.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 110 0 JUN24 4.60 P 0.00 0.00 0.00 0.21 +0.02 28 0 111 0 JUN24 4.70 P 0.28 0.28 0.28 0.27 +0.02 27 30 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.34 +0.02 27 0 10 0 JUN24 4.90 P 0.00 0.00 0.00 0.42 +0.02 27 0 10 0 JUN24 5.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 620 0 JUN24 5.25 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.23 +0.03 27 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.48 +0.03 36 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.73 +0.03 43 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.98 +0.03 49 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.23 +0.03 55 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.48 +0.04 61 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 40 0 100 0 JUL24 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0 JUL24 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0 JUL24 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0 JUL24 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 160 0 JUL24 4.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 200 0 JUL24 4.10 P 0.00 0.00 0.00 0.05 0.00 25 0 180 0 JUL24 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 120 0 JUL24 4.30 P 0.13 0.13 0.12 0.11 0.00 26 150 150 +30 JUL24 4.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.44 0.00 24 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.75 +0.01 26 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.99 +0.03 28 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 1.23 +0.03 23 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.48 +0.03 29 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.73 +0.03 34 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.98 +0.03 39 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 2.23 +0.03 44 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 2.48 +0.04 48 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 28 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0 AUG24 3.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.08 0.00 26 0 10 0 AUG24 4.20 P 0.00 0.00 0.00 0.11 +0.01 27 0 212 0 AUG24 4.30 P 0.14 0.14 0.13 0.13 0.00 25 160 560 +60 AUG24 4.40 P 0.00 0.00 0.00 0.17 0.00 25 0 900 0 AUG24 4.50 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.27 0.00 25 0 10 0 AUG24 4.70 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.40 +0.01 25 0 196 0 AUG24 4.90 P 0.00 0.00 0.00 0.47 +0.01 25 0 160 0 AUG24 5.00 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.76 0.00 25 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.99 +0.03 25 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 1.23 +0.03 22 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 1.48 +0.03 27 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.73 +0.03 31 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.98 +0.03 35 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 2.23 +0.03 39 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 2.48 +0.04 43 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 40 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0 SEP24 3.40 P 0.00 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 25 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.07 0.00 25 0 90 0 SEP24 4.10 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.36 +0.01 25 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.77 +0.01 25 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.00 +0.03 26 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.48 +0.03 25 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.73 +0.03 29 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.98 +0.03 33 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.23 +0.03 36 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.48 +0.04 39 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 37 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 103 0 DEC24 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0 DEC24 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.55 +0.01 25 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.02 +0.02 25 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.25 +0.03 26 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.49 +0.03 27 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.73 +0.03 26 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.98 +0.03 29 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.23 +0.03 32 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.48 +0.04 34 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0 MAR25 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0 MAR25 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 100 0 MAR25 3.60 P 0.00 0.00 0.00 0.07 0.00 26 0 5 0 MAR25 3.70 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.24 +0.01 26 0 100 0 MAR25 4.30 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.32 +0.01 26 0 100 0 MAR25 4.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 152 0 MAR25 4.60 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.60 +0.02 26 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.67 +0.02 26 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.85 +0.02 26 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.05 +0.03 26 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.27 +0.03 26 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.50 +0.03 27 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.73 +0.02 24 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.98 +0.03 27 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.48 +0.04 32 0 0 0 TOTAL PUT 374 14,075 +124 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CCE - CHINA COAL CLOSING PRICE HK$ 8.95 MAY24 5.25 C 0.00 0.00 0.00 3.71 -0.07 143 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 3.46 -0.07 131 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 3.21 -0.07 119 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 2.96 -0.07 108 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 2.71 -0.07 97 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 2.46 -0.07 86 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 2.21 -0.07 76 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 1.96 -0.07 67 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 1.71 -0.07 57 0 90 0 MAY24 7.50 C 0.00 0.00 0.00 1.46 -0.07 49 0 165 0 MAY24 7.75 C 0.00 0.00