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 MGA MGM
MIU MOL MSB MTR NBM NCL
NFU NTE NWD PAI PEC PEN
PHT PIC PIN SAN SBO SET
SHK SHL SHZ SMC SNO SNP
SUN SWA TCH TIC TRF TRP
VNK WEB WEC WHG WHL WWC
WXB XAB XBC XCC XIC XPB
XTW YZB 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 07 OCT 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 4,719 3,772 947 34,709 22,318 12,391 65 AAC AAC TECH (02018) 6,130 4,162 1,968 27,385 15,886 11,499 85 ACC ANHUI CONCH (00914) 8,300 7,275 1,025 33,137 19,587 13,550 72 AIA AIA (01299) 11,310 6,825 4,485 187,612 99,587 88,025 52 AIR AIR CHINA (00753) 5,534 3,167 2,367 76,288 47,910 28,378 83 ALB BABA (09988) 85,534 58,759 26,775 1,062,422 555,376 507,046 68 ALC ALUMINUM CORP OF CHINA (02600) 1,644 1,431 213 15,346 8,241 7,105 72 ALH ALI HEALTH (00241) 2,857 2,354 503 35,891 21,139 14,752 117 AMC CAM CSI300 (03188) 9,035 5,740 3,295 39,789 20,218 19,571 72 ANA ANTA SPORTS (02020) 7,033 4,400 2,633 99,568 48,988 50,580 74 BCM BANK OF COMM CO LTD (03328) 2,026 1,462 564 26,172 11,707 14,465 41 BEA BANK OF EAST ASIA (00023) 562 361 201 5,548 998 4,550 29 BIU BIDU (09888) 27,111 21,363 5,748 489,372 228,036 261,336 69 BLI BILIBILI (09626) 5,468 3,212 2,256 128,973 60,553 68,420 130 BOC BOC HK (HLDGS) LTD (02388) 2,634 1,668 966 37,811 22,310 15,501 31 BUD BUD APAC (01876) 808 719 89 10,874 5,152 5,722 64 BYD BYD COMPANY (01211) 9,557 6,171 3,386 112,877 48,114 64,763 61 BYE BYD ELECTRONIC (00285) 1,301 1,153 148 7,787 4,685 3,102 95 CCC CHINA COMM CONS (01800) 19,629 16,365 3,264 57,363 33,286 24,077 65 CCE CHINA COAL (01898) 995 884 111 37,350 18,719 18,631 55 CDA CHINA CINDA (01359) 3,079 2,721 358 12,986 9,570 3,416 218 CGN CGN POWER (01816) 708 461 247 8,598 5,683 2,915 61 CHT CHINA MOBILE LTD (00941) 50,559 36,510 14,049 279,491 148,928 130,563 39 CHU CHINA UNICOM LTD (00762) 6,135 3,222 2,913 27,744 14,794 12,950 56 CIT CITIC (00267) 6,426 5,752 674 22,974 15,383 7,591 65 CKH CKH HOLDINGS (00001) 2,584 2,105 479 37,094 18,615 18,479 33 CKP CK ASSET (01113) 2,667 2,009 658 13,967 8,473 5,494 43 CLI CHINA LIFE INSURANCE (02628) 62,818 51,523 11,295 260,637 163,885 96,752 113 CLP CLP HOLDINGS LTD (00002) 1,219 550 669 13,835 3,958 9,877 19 CMB CM BANK (03968) 8,061 4,594 3,467 167,473 76,608 90,865 71 CNC CNOOC LTD (00883) 49,797 23,328 26,469 236,185 112,791 123,394 59 COG COUNTRY GARDEN (02007) 0 0 0 4,629 3,859 770 80 COL CHINA OVERSEAS (00688) 4,274 2,724 1,550 34,626 18,895 15,731 80 COS COSCO SHIP HOLD (01919) 2,026 1,594 432 14,050 6,340 7,710 72 CPA CATHAY PACIFIC AIRWAYS (00293) 1,470 817 653 9,413 5,002 4,411 28 CPC CHINA PETROL & CHEM COR (00386) 7,739 5,320 2,419 212,893 98,962 113,931 60 CPI CPIC (02601) 1,076 761 315 34,597 13,186 21,411 97 CRB CRL (ADJ-A) (01109) 0 0 0 833 493 340 60 CRC CHINA RAIL CONS (01186) 7,237 6,236 1,001 54,296 41,191 13,105 77 CRG CHINA RAILWAY (00390) 3,972 3,753 219 29,199 13,824 15,375 77 CRL CHINA RES LAND (01109) 5,928 2,888 3,040 50,190 31,931 18,259 79 CSA CSOP A50 ETF (02822) 4,951 3,673 1,278 34,073 25,120 8,953 63 CSE CHINA SHENHUA (01088) 5,242 4,330 912 51,230 23,911 27,319 47 CSP CSPC PHARMA (01093) 27,741 17,611 10,130 119,966 65,905 54,061 84 CTB CITIC BANK (00998) 721 451 270 23,633 12,899 10,734 46 CTC CHINA TELECOM CORP LTD (00728) 15,561 13,988 1,573 60,605 33,762 26,843 50 CTS CITIC SEC (06030) 11,088 7,571 3,517 66,194 38,250 27,944 150 DFM DONGFENG GROUP (00489) 2,132 2,039 93 8,527 6,338 2,189 71 EVG EVERGRANDE (03333) 0 0 0 8 8 0 93 GAC GAC GROUP (02238) 2,314 2,253 61 9,401 5,000 4,401 111 GAH GEELY AUTO (00175) 7,047 4,828 2,219 65,165 34,027 31,138 75 GHL XINYI GLASS (00868) 1,111 1,032 79 6,027 3,896 2,131 93 GLI GANFENG LITHIUM (01772) 4,862 3,007 1,855 24,801 15,476 9,325 154 GLX GALAXY ENT (00027) 4,963 3,207 1,756 49,091 28,863 20,228 79 GWM GWMOTOR (02333) 14,087 9,856 4,231 78,854 42,532 36,322 90 HAI HAITONG SEC (06837) 0 0 0 4,305 2,475 1,830 31 HCF HSCEI ETF (02828) 3,872 2,573 1,299 25,042 10,499 14,543 50 HDO HAIDILAO (06862) 2,416 1,982 434 17,081 11,160 5,921 106 HEH POWER ASSETS (00006) 754 388 366 10,024 3,572 6,452 23 HEX HK EXCHANGES & CLEARING (00388) 103,831 62,241 41,590 601,612 320,022 281,590 79 HGN HENGAN INT'L (01044) 1,162 779 383 5,013 2,959 2,054 47 HKB HSBC HOLDINGS PLC (00005) 18,939 12,133 6,806 403,517 191,371 212,146 24 HKC HKB (ADJ-A) (00005) 736 735 1 82,023 38,750 43,273 22 HKG HONG KONG & CHINA GAS (00003) 1,034 859 175 25,017 12,106 12,911 26 HLD HENDERSON LAND DEV LTD (00012) 453 364 89 7,464 4,078 3,386 44 HNP HUANENG POWER INT INC (00902) 4,460 3,795 665 40,298 19,531 20,767 58 HSB HANG SENG BANK LTD (00011) 9,575 5,740 3,835 72,065 36,973 35,092 38 INB INNOVENT BIO (01801) 1,028 930 98 3,912 2,516 1,396 82 JDC JD (09618) 18,687 13,025 5,662 298,609 134,273 164,336 88 JDH JD HEALTH (06618) 2,393 1,958 435 20,872 11,336 9,536 97 JXC JIANGXI COPPER (00358) 3,332 3,075 257 18,263 10,950 7,313 73 KDS KINGDEE INT'L (00268) 2,101 988 1,113 12,028 8,811 3,217 224 KLE KUNLUN ENERGY (00135) 862 832 30 2,530 1,186 1,344 42 KSO KINGSOFT (03888) 4,362 3,408 954 28,623 20,461 8,162 118 KST KUAISHOU (01024) 40,039 25,116 14,923 329,073 199,250 129,823 92 LAU LI AUTO (02015) 6,752 4,509 2,243 103,433 59,029 44,404 90 LEN LENOVO GROUP (00992) 6,195 4,494 1,701 49,728 20,193 29,535 66 LNI LI NING (02331) 18,107 12,317 5,790 96,296 55,145 41,151 103 LNK LINK REIT (00823) 2,987 1,962 1,025 43,533 25,479 18,054 31 MEN MENGNIU DAIRY (02319) 3,834 3,060 774 30,888 17,078 13,810 88 MET MEITUAN DIANPING (03690) 67,385 37,592 29,793 561,134 277,649 283,485 94 MGA MGM (ADJ-A) (02282) 0 0 0 879 283 596 72 MGM MGM CHINA (02282) 880 778 102 3,132 2,283 849 72 MIU XIAOMI (01810) 50,529 40,110 10,419 535,879 267,640 268,239 69 MOL CMOC (03993) 64 63 1 419 193 226 66 MSB MINSHENG BANK (01988) 647 390 257 8,758 5,514 3,244 45 MTR MTR CORPORATION LTD (00066) 2,598 1,744 854 14,339 7,682 6,657 33 NBM CNBM (03323) 2,924 1,986 938 31,888 19,498 12,390 104 NCL NCI (01336) 3,840 3,103 737 18,705 10,156 8,549 145 NFU NONGFU SPRING (09633) 991 741 250 19,486 9,722 9,764 73 NTE NTES (09999) 2,130 1,135 995 68,420 32,463 35,957 58 NWD NEW WORLD DEV CO LTD (00017) 2,454 1,061 1,393 45,748 19,120 26,628 94 PAI PING AN INSURANCE LTD (02318) 72,899 52,264 20,635 939,695 490,745 448,950 80 PEC PETROCHINA CO LTD (00857) 39,364 24,888 14,476 413,713 205,409 208,304 61 PEN XPENG (09868) 9,985 6,589 3,396 90,383 37,614 52,769 110 PHT PA GOODDOCTOR (01833) 1,614 1,304 310 35,323 22,625 12,698 104 PIC PICC P&C (02328) 749 597 152 13,943 5,888 8,055 51 PIN PICC GROUP (01339) 5,273 3,205 2,068 11,791 6,012 5,779 87 SAN SANDS CHINA LTD (01928) 18,144 14,323 3,821 138,001 94,954 43,047 86 SBO SINO BIOPHARM (01177) 2,419 2,002 417 10,541 6,365 4,176 64 SET SENSETIME (00020) 2,417 1,719 698 8,747 6,380 2,367 173 SHK SUN HUNG KAI PPT LTD (00016) 1,975 1,181 794 24,927 13,752 11,175 39 SHL XINYI SOLAR (00968) 7,319 6,906 413 20,372 13,601 6,771 112 SHZ SHENZHOU INTL (02313) 1,047 658 389 8,539 4,562 3,977 62 SMC SMIC (00981) 12,335 7,362 4,973 48,993 30,340 18,653 198 SNO SUNNY OPT (02382) 4,596 2,901 1,695 39,271 21,293 17,978 85 SNP SINOPHARM (01099) 838 531 307 9,960 4,823 5,137 61 SUN SUNAC (01918) 4,491 3,519 972 18,076 11,368 6,708 273 SWA SWIRE PACIFIC LTD 'A' (00019) 276 137 139 4,695 2,198 2,497 29 TCH TENCENT HOLDINGS LTD (00700) 254,385 174,147 80,238 1,524,881 777,391 747,490 59 TIC TECHTRONIC IND (00669) 1,260 575 685 13,364 6,819 6,545 43 TRF TRACKER FUND OF HK (02800) 5,809 4,358 1,451 35,071 22,931 12,140 44 TRP TRIP.COM (09961) 2,586 1,084 1,502 42,744 20,638 22,106 73 VNK CHINA VANKE (02202) 15,195 8,608 6,587 108,949 46,593 62,356 188 WEB WB (09898) 8 6 2 1,005 118 887 47 WEC WEB (ADJ-B) (09898) 0 0 0 16 0 16 47 WHG WH GROUP (00288) 461 457 4 3,906 2,739 1,167 46 WHL THE WHARF (HLDGS) LTD (00004) 65 57 8 2,641 1,383 1,258 62 WWC WANT WANT CHINA (00151) 498 465 33 5,531 3,445 2,086 48 WXB WUXI BIO (02269) 26,842 19,045 7,797 190,720 116,416 74,304 132 XAB ABC ($0.001) (01288) 804 272 532 41,267 16,187 25,080 42 XBC BANK OF CHINA ($0.001) (03988) 17,673 9,230 8,443 717,590 343,073 374,517 38 XCC CCB ($0.001) (00939) 63,181 38,254 24,927 915,045 389,120 525,925 38 XIC ICBC ($0.001) (01398) 39,960 14,723 25,237 789,610 310,141 479,469 37 XPB PSBC ($0.001) (01658) 244 184 60 22,062 11,098 10,964 44 XTW CHINA TOWER ($0.001) (00788) 12,265 8,915 3,350 29,032 18,304 10,728 49 YZB YZC (ADJ-B) (01171) 55 10 45 2,598 848 1,750 58 YZC YANKUANG ENERGY (01171) 3,593 2,463 1,130 30,998 17,977 13,021 75 ZAO ZA ONLINE (06060) 475 403 72 8,583 6,301 2,282 140 ZJM ZIJIN MINING GROUP (02899) 2,129 1,384 745 25,757 11,964 13,793 59 ZSH ZHONGSHENG HLDG (00881) 558 430 128 7,430 3,421 4,009 95 TOTAL 1,567,922 1,053,079 514,843 14,645,365 7,417,410 7,227,955 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 NOV24 520.00 29,219 24.69 54 26.15 18.99 26,427 +4.81 +24.20 C TCH NOV24 510.00 18,714 27.30 53 27.41 21.98 26,850 +5.20 +23.53 P TCH NOV24 500.00 15,731 48.76 52 49.75 43.61 15,668 +3.10 +6.79 C TCH NOV24 500.00 12,550 30.17 52 30.28 24.33 22,429 +4.92 +19.49 P XIC MAR25 4.00 10,010 0.081 27 0.072 0.072 48,006 +0.009 +12.500 P XCC JUN25 5.50 10,005 0.276 27 0.230 0.230 19,070 +0.026 +10.400 P XIC JUN25 4.40 10,000 0.225 25 0.000 0.000 23,802 +0.010 +4.651 C TCH NOV24 480.00 8,296 37.00 50 37.00 32.00 11,602 +5.09 +15.95 C TCH OCT24 480.00 8,114 28.30 59 28.87 21.88 7,856 +3.78 +15.42 C MIU OCT24 25.00 7,360 2.21 67 2.43 1.60 7,714 +0.74 +50.34 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C CRC OCT24 7.75 0 0.29 77 0.00 0.00 0 +0.28 +2,800.00 C CIT OCT24 12.50 189 0.26 65 0.20 0.19 199 +0.25 +2,500.00 C CIT NOV24 13.50 170 0.26 57 0.36 0.24 170 +0.25 +2,500.00 P TCH NOV24 340.00 19 0.23 40 0.80 0.75 3,168 +0.22 +2,200.00 C CRC OCT24 8.00 20 0.22 76 0.11 0.11 20 +0.21 +2,100.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) P WEB OCT24 70.00 0 0.02 46 0.00 0.00 0 -0.24 -92.31 P WEB OCT24 67.50 0 0.01 47 0.00 0.00 0 -0.11 -91.67 P CTS DEC24 9.25 0 0.01 96 0.00 0.00 30 -0.09 -90.00 P CTS OCT24 12.00 15 0.01 144 0.02 0.02 1,189 -0.08 -88.89 P CTS NOV24 9.75 0 0.01 116 0.00 0.00 30 -0.08 -88.89 * 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$ 17.15 OCT24 8.00 C 0.00 0.00 0.00 9.17 +0.60 0 0 0 0 OCT24 8.25 C 0.00 0.00 0.00 8.92 +0.60 0 0 0 0 OCT24 8.50 C 0.00 0.00 0.00 8.67 +0.59 0 0 0 0 OCT24 8.75 C 0.00 0.00 0.00 8.42 +0.59 0 0 0 0 OCT24 9.00 C 0.00 0.00 0.00 8.17 +0.59 0 0 0 0 OCT24 9.25 C 0.00 0.00 0.00 7.92 +0.59 0 0 0 0 OCT24 9.50 C 0.00 0.00 0.00 7.68 +0.60 92 0 0 0 OCT24 9.75 C 0.00 0.00 0.00 7.43 +0.60 87 0 0 0 OCT24 10.00 C 0.00 0.00 0.00 7.18 +0.60 82 0 0 0 OCT24 10.50 C 0.00 0.00 0.00 6.68 +0.60 72 0 0 0 OCT24 11.00 C 0.00 0.00 0.00 6.18 +0.60 60 0 0 0 OCT24 11.50 C 0.00 0.00 0.00 5.69 +0.60 70 0 0 0 OCT24 12.00 C 0.00 0.00 0.00 5.19 +0.60 62 0 7 0 OCT24 12.50 C 0.00 0.00 0.00 4.71 +0.61 66 0 138 0 OCT24 13.00 C 0.00 0.00 0.00 4.23 +0.61 65 0 92 0 OCT24 13.50 C 0.00 0.00 0.00 3.76 +0.61 64 0 1,083 0 OCT24 14.00 C 0.00 0.00 0.00 3.32 +0.63 66 0 395 0 OCT24 14.50 C 0.00 0.00 0.00 2.89 +0.67 65 0 312 0 OCT24 15.00 C 2.07 2.28 2.07 2.42 +0.60 59 331 1,739 -476 OCT24 15.50 C 1.86 1.90 1.83 2.06 +0.57 61 70 263 +16 OCT24 16.00 C 1.52 1.56 1.50 1.73 +0.52 61 10 769 +6 OCT24 16.50 C 1.08 1.30 1.08 1.44 +0.51 62 38 366 +15 OCT24 17.00 C 0.98 1.14 0.89 1.18 +0.44 63 130 352 +41 OCT24 17.50 C 0.81 0.95 0.79 0.98 +0.43 65 14 205 +3 OCT24 18.00 C 0.62 0.85 0.55 0.82 +0.41 67 113 650 +74 OCT24 18.50 C 0.51 0.71 0.50 0.65 +0.36 66 95 282 +56 OCT24 19.00 C 0.40 0.59 0.38 0.51 +0.30 66 67 276 +36 OCT24 19.50 C 0.37 0.38 0.32 0.40 +0.26 66 29 28 +24 OCT24 20.00 C 0.28 0.42 0.20 0.31 +0.21 66 181 586 -4 OCT24 21.00 C 0.20 0.31 0.20 0.18 +0.13 66 65 447 +13 OCT24 22.00 C 0.10 0.27 0.08 0.10 +0.08 66 66 69 +58 OCT24 23.00 C 0.10 0.21 0.10 0.06 +0.05 67 195 257 +195 OCT24 24.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 6 0 OCT24 25.00 C 0.00 0.00 0.00 0.02 - 69 0 0 - NOV24 8.00 C 0.00 0.00 0.00 9.20 +0.60 72 0 0 0 NOV24 8.25 C 0.00 0.00 0.00 8.95 +0.60 64 0 0 0 NOV24 8.50 C 0.00 0.00 0.00 8.70 +0.60 0 0 0 0 NOV24 8.75 C 0.00 0.00 0.00 8.45 +0.60 0 0 0 0 NOV24 9.00 C 0.00 0.00 0.00 8.20 +0.59 0 0 0 0 NOV24 9.25 C 0.00 0.00 0.00 7.96 +0.60 64 0 0 0 NOV24 9.50 C 0.00 0.00 0.00 7.71 +0.60 59 0 0 0 NOV24 9.75 C 0.00 0.00 0.00 7.46 +0.60 54 0 0 0 NOV24 10.00 C 0.00 0.00 0.00 7.21 +0.60 46 0 0 0 NOV24 10.50 C 0.00 0.00 0.00 6.72 +0.60 54 0 0 0 NOV24 11.00 C 0.00 0.00 0.00 6.23 +0.61 54 0 0 0 NOV24 11.50 C 0.00 0.00 0.00 5.74 +0.61 52 0 0 0 NOV24 12.00 C 0.00 0.00 0.00 5.26 +0.61 52 0 0 0 NOV24 12.50 C 0.00 0.00 0.00 4.79 +0.62 52 0 72 0 NOV24 13.00 C 0.00 0.00 0.00 4.34 +0.64 53 0 307 0 NOV24 13.50 C 0.00 0.00 0.00 3.89 +0.64 52 0 107 0 NOV24 14.00 C 3.08 3.08 3.08 3.47 +0.64 53 300 917 -268 NOV24 14.50 C 0.00 0.00 0.00 3.08 +0.71 53 0 77 0 NOV24 15.00 C 0.00 0.00 0.00 2.70 +0.69 53 0 204 0 NOV24 15.50 C 0.00 0.00 0.00 2.29 +0.61 50 0 470 0 NOV24 16.00 C 1.78 1.78 1.78 1.98 +0.57 50 2 76 0 NOV24 16.50 C 1.34 1.42 1.34 1.70 +0.54 51 411 470 +353 NOV24 17.00 C 1.26 1.29 1.15 1.45 +0.50 51 180 365 +70 NOV24 17.50 C 0.99 1.10 0.90 1.23 +0.46 51 122 231 +84 NOV24 18.00 C 0.85 0.93 0.80 1.04 +0.44 52 26 291 +26 NOV24 18.50 C 0.79 0.79 0.79 0.90 +0.43 53 15 192 0 NOV24 19.00 C 0.00 0.00 0.00 0.76 +0.40 54 14 124 +14 NOV24 19.50 C 0.00 0.00 0.00 0.63 +0.35 54 0 23 0 NOV24 20.00 C 0.40 0.40 0.39 0.52 +0.31 54 74 74 +54 NOV24 21.00 C 0.00 0.00 0.00 0.34 +0.22 53 0 0 0 NOV24 22.00 C 0.20 0.32 0.20 0.22 +0.16 53 28 46 +26 NOV24 23.00 C 0.00 0.00 0.00 0.14 +0.10 53 0 0 0 NOV24 24.00 C 0.13 0.13 0.13 0.09 +0.07 53 1 1 +1 NOV24 25.00 C 0.00 0.00 0.00 0.05 - 52 0 0 - DEC24 7.50 C 0.00 0.00 0.00 9.71 +0.60 71 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 9.46 +0.60 63 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 9.21 +0.60 0 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 8.96 +0.59 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 8.71 +0.59 0 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 8.47 +0.60 59 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 8.22 +0.60 53 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 7.97 +0.60 0 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 7.72 +0.59 0 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 7.48 +0.60 53 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 7.23 +0.60 49 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 6.74 +0.61 50 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 6.24 +0.60 43 0 21 0 DEC24 11.50 C 0.00 0.00 0.00 5.76 +0.61 46 0 143 0 DEC24 12.00 C 0.00 0.00 0.00 5.28 +0.62 46 0 108 0 DEC24 12.50 C 0.00 0.00 0.00 4.81 +0.62 46 0 1,640 0 DEC24 13.00 C 0.00 0.00 0.00 4.36 +0.64 46 0 33 0 DEC24 13.50 C 0.00 0.00 0.00 3.92 +0.64 46 0 508 0 DEC24 14.00 C 0.00 0.00 0.00 3.51 +0.66 46 0 90 0 DEC24 14.50 C 2.88 2.88 2.88 3.08 +0.66 44 100 126 +7 DEC24 15.00 C 2.35 2.48 2.35 2.75 +0.69 46 21 123 +21 DEC24 15.50 C 1.99 1.99 1.98 2.33 +0.57 43 95 79 -14 DEC24 16.00 C 0.00 0.00 0.00 2.03 +0.57 44 0 318 0 DEC24 16.50 C 1.52 1.60 1.48 1.76 +0.59 44 102 130 +70 DEC24 17.00 C 1.28 1.32 1.28 1.51 +0.51 45 6 186 0 DEC24 17.50 C 1.08 1.10 1.08 1.29 +0.48 45 18 2,758 +18 DEC24 18.00 C 0.99 0.99 0.99 1.10 +0.45 45 21 208 0 DEC24 18.50 C 0.83 0.83 0.83 0.95 +0.44 46 15 70 +15 DEC24 19.00 C 0.00 0.00 0.00 0.79 +0.39 46 0 0 0 DEC24 19.50 C 0.58 0.58 0.58 0.70 +0.39 47 5 34 +5 DEC24 20.00 C 0.45 0.57 0.45 0.58 +0.34 47 35 53 +28 DEC24 21.00 C 0.00 0.00 0.00 0.40 +0.26 47 0 68 0 DEC24 22.00 C 0.00 0.00 0.00 0.27 +0.19 47 0 1 0 DEC24 23.00 C 0.23 0.23 0.23 0.18 +0.13 47 1 1 +1 DEC24 24.00 C 0.14 0.14 0.14 0.12 +0.10 47 1 1 +1 DEC24 25.00 C 0.00 0.00 0.00 0.08 - 47 0 0 - JAN25 9.25 C 0.00 0.00 0.00 7.97 +0.60 42 0 0 0 JAN25 9.50 C 0.00 0.00 0.00 7.72 +0.59 0 0 0 0 JAN25 9.75 C 0.00 0.00 0.00 7.48 +0.60 50 0 0 0 JAN25 10.00 C 0.00 0.00 0.00 7.23 +0.60 46 0 0 0 JAN25 10.50 C 0.00 0.00 0.00 6.74 +0.61 46 0 0 0 JAN25 11.00 C 0.00 0.00 0.00 6.24 +0.60 40 0 0 0 JAN25 11.50 C 0.00 0.00 0.00 5.76 +0.61 43 0 0 0 JAN25 12.00 C 0.00 0.00 0.00 5.28 +0.62 42 0 5 0 JAN25 12.50 C 0.00 0.00 0.00 4.81 +0.62 42 0 0 0 JAN25 13.00 C 0.00 0.00 0.00 4.36 +0.63 42 0 0 0 JAN25 13.50 C 0.00 0.00 0.00 3.92 +0.64 42 0 0 0 JAN25 14.00 C 0.00 0.00 0.00 3.51 +0.64 42 0 0 0 JAN25 14.50 C 0.00 0.00 0.00 3.10 +0.66 41 0 0 0 JAN25 15.00 C 0.00 0.00 0.00 2.75 +0.68 41 0 0 0 JAN25 15.50 C 0.00 0.00 0.00 2.33 +0.57 39 0 0 0 JAN25 16.00 C 2.13 2.13 2.13 2.13 +0.61 42 50 50 +50 JAN25 16.50 C 0.00 0.00 0.00 1.77 +0.55 39 0 36 0 JAN25 17.00 C 0.00 0.00 0.00 1.58 +0.57 41 0 76 0 JAN25 17.50 C 0.00 0.00 0.00 1.30 +0.46 40 0 41 0 JAN25 18.00 C 1.09 1.09 1.09 1.12 +0.44 40 15 15 +15 JAN25 18.50 C 0.00 0.00 0.00 0.95 +0.38 40 0 58 0 JAN25 19.00 C 0.00 0.00 0.00 0.81 +0.35 40 0 0 0 JAN25 19.50 C 0.59 0.60 0.59 0.70 +0.33 41 179 179 +179 JAN25 20.00 C 0.00 0.00 0.00 0.61 +0.31 42 0 0 0 JAN25 21.00 C 0.46 0.46 0.46 0.42 +0.24 41 5 5 +5 JAN25 22.00 C 0.00 0.00 0.00 0.29 +0.18 41 0 0 0 JAN25 23.00 C 0.00 0.00 0.00 0.20 +0.13 41 0 0 0 JAN25 24.00 C 0.00 0.00 0.00 0.14 +0.10 41 16 0 0 JAN25 25.00 C 0.00 0.00 0.00 0.09 - 41 0 0 - MAR25 8.00 C 0.00 0.00 0.00 9.21 +0.60 46 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 8.96 +0.59 0 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 8.71 +0.59 0 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 8.47 +0.60 49 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 8.22 +0.60 45 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 7.97 +0.60 40 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 7.72 +0.59 0 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 7.48 +0.60 44 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 7.23 +0.60 41 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 6.74 +0.60 40 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 6.24 +0.60 35 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 5.76 +0.61 37 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 5.28 +0.60 36 0 152 0 MAR25 12.50 C 0.00 0.00 0.00 4.81 +0.60 35 0 103 0 MAR25 13.00 C 0.00 0.00 0.00 4.36 +0.60 35 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 3.94 +0.60 35 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 3.53 +0.59 35 0 43 -1 MAR25 14.50 C 0.00 0.00 0.00 3.15 +0.63 35 0 160 0 MAR25 15.00 C 0.00 0.00 0.00 2.81 +0.64 35 0 45 0 MAR25 15.50 C 0.00 0.00 0.00 2.42 +0.55 33 0 2 0 MAR25 16.00 C 1.91 1.91 1.91 2.13 +0.52 34 1 180 0 MAR25 16.50 C 1.69 1.69 1.69 1.87 +0.49 34 1 10 0 MAR25 17.00 C 0.00 0.00 0.00 1.64 +0.47 34 0 42 0 MAR25 17.50 C 0.00 0.00 0.00 1.43 +0.44 34 0 180 0 MAR25 18.00 C 0.00 0.00 0.00 1.24 +0.41 34 0 90 0 MAR25 18.50 C 1.00 1.00 0.84 1.07 +0.37 34 2 10 0 MAR25 19.00 C 0.00 0.00 0.00 0.93 +0.34 35 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 0.80 +0.30 35 0 0 0 MAR25 20.00 C 0.63 0.63 0.63 0.69 +0.27 35 15 15 +14 MAR25 21.00 C 0.52 0.52 0.49 0.53 +0.25 36 102 79 +79 MAR25 22.00 C 0.00 0.00 0.00 0.38 +0.20 35 0 7 0 MAR25 23.00 C 0.30 0.30 0.30 0.27 +0.15 35 24 24 +24 MAR25 24.00 C 0.00 0.00 0.00 0.19 +0.12 35 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 0.13 - 35 0 0 - JUN25 8.00 C 0.00 0.00 0.00 9.21 +0.60 0 0 0 0 JUN25 8.25 C 0.00 0.00 0.00 8.96 +0.59 0 0 0 0 JUN25 8.50 C 0.00 0.00 0.00 8.71 +0.59 0 0 0 0 JUN25 8.75 C 0.00 0.00 0.00 8.47 +0.60 41 0 0 0 JUN25 9.00 C 0.00 0.00 0.00 8.22 +0.60 38 0 0 0 JUN25 9.25 C 0.00 0.00 0.00 7.97 +0.60 33 0 0 0 JUN25 9.50 C 0.00 0.00 0.00 7.72 +0.59 0 0 0 0 JUN25 9.75 C 0.00 0.00 0.00 7.48 +0.60 36 0 0 0 JUN25 10.00 C 0.00 0.00 0.00 7.23 +0.60 33 0 0 0 JUN25 10.50 C 0.00 0.00 0.00 6.74 +0.60 32 0 0 0 JUN25 11.00 C 0.00 0.00 0.00 6.25 +0.60 31 0 50 0 JUN25 11.50 C 0.00 0.00 0.00 5.78 +0.61 31 0 0 0 JUN25 12.00 C 0.00 0.00 0.00 5.33 +0.62 32 0 12 0 JUN25 12.50 C 0.00 0.00 0.00 4.89 +0.61 31 0 2 0 JUN25 13.00 C 0.00 0.00 0.00 4.48 +0.62 32 0 1 0 JUN25 13.50 C 0.00 0.00 0.00 4.08 +0.61 32 0 37 0 JUN25 14.00 C 0.00 0.00 0.00 3.72 +0.62 32 0 4 0 JUN25 14.50 C 0.00 0.00 0.00 3.37 +0.69 32 0 25 0 JUN25 15.00 C 0.00 0.00 0.00 3.04 +0.66 32 0 61 0 JUN25 15.50 C 0.00 0.00 0.00 2.74 +0.65 32 0 38 0 JUN25 16.00 C 2.06 2.06 2.06 2.38 +0.54 30 15 108 +15 JUN25 16.50 C 1.76 1.84 1.76 2.13 +0.52 30 330 445 +330 JUN25 17.00 C 0.00 0.00 0.00 1.90 +0.51 31 0 24 0 JUN25 17.50 C 0.00 0.00 0.00 1.69 +0.48 31 0 52 0 JUN25 18.00 C 0.00 0.00 0.00 1.50 +0.46 31 0 51 0 JUN25 18.50 C 0.00 0.00 0.00 1.32 +0.42 31 0 0 0 JUN25 19.00 C 0.00 0.00 0.00 1.17 +0.40 31 0 242 0 JUN25 19.50 C 0.00 0.00 0.00 1.02 +0.36 31 0 0 0 JUN25 20.00 C 0.00 0.00 0.00 0.90 +0.34 31 0 80 0 JUN25 21.00 C 0.00 0.00 0.00 0.73 +0.31 32 0 180 0 JUN25 22.00 C 0.00 0.00 0.00 0.55 +0.25 32 0 0 0 JUN25 23.00 C 0.37 0.38 0.37 0.42 +0.21 32 4 4 +4 JUN25 24.00 C 0.00 0.00 0.00 0.31 +0.17 32 0 0 0 JUN25 25.00 C 0.00 0.00 0.00 0.23 - 32 0 0 - SEP25 8.00 C 0.00 0.00 0.00 9.21 +0.60 36 0 0 0 SEP25 8.25 C 0.00 0.00 0.00 8.96 +0.59 0 0 0 0 SEP25 8.50 C 0.00 0.00 0.00 8.71 +0.59 0 0 0 0 SEP25 8.75 C 0.00 0.00 0.00 8.47 +0.60 34 0 0 0 SEP25 9.00 C 0.00 0.00 0.00 8.22 +0.60 32 0 0 0 SEP25 9.25 C 0.00 0.00 0.00 7.97 +0.60 29 0 0 0 SEP25 9.50 C 0.00 0.00 0.00 7.72 +0.59 25 0 0 0 SEP25 9.75 C 0.00 0.00 0.00 7.48 +0.60 29 0 0 0 SEP25 10.00 C 0.00 0.00 0.00 7.24 +0.60 29 0 0 0 SEP25 10.50 C 0.00 0.00 0.00 6.77 +0.61 29 0 0 0 SEP25 11.00 C 0.00 0.00 0.00 6.31 +0.61 29 0 0 0 SEP25 11.50 C 0.00 0.00 0.00 5.87 +0.61 29 0 0 0 SEP25 12.00 C 0.00 0.00 0.00 5.44 +0.61 29 0 0 0 SEP25 12.50 C 0.00 0.00 0.00 5.03 +0.61 29 0 0 0 SEP25 13.00 C 0.00 0.00 0.00 4.64 +0.62 29 0 0 0 SEP25 13.50 C 0.00 0.00 0.00 4.25 +0.60 29 0 0 0 SEP25 14.00 C 0.00 0.00 0.00 3.89 +0.60 29 0 0 0 SEP25 14.50 C 0.00 0.00 0.00 3.55 +0.69 29 0 2 0 SEP25 15.00 C 0.00 0.00 0.00 3.22 +0.65 29 0 1 0 SEP25 15.50 C 0.00 0.00 0.00 2.84 +0.55 27 0 0 0 SEP25 16.00 C 0.00 0.00 0.00 2.57 +0.48 27 0 25 0 SEP25 16.50 C 0.00 0.00 0.00 2.31 +0.51 27 0 0 0 SEP25 17.00 C 0.00 0.00 0.00 2.08 +0.50 28 0 32 0 SEP25 17.50 C 0.00 0.00 0.00 1.87 +0.48 28 0 55 0 SEP25 18.00 C 0.00 0.00 0.00 1.67 +0.46 28 0 12 0 SEP25 18.50 C 0.00 0.00 0.00 1.49 +0.43 28 0 0 0 SEP25 19.00 C 0.00 0.00 0.00 1.32 +0.40 28 16 0 0 SEP25 19.50 C 0.00 0.00 0.00 1.18 +0.38 28 0 0 0 SEP25 20.00 C 0.00 0.00 0.00 1.04 +0.35 28 0 0 0 SEP25 21.00 C 0.00 0.00 0.00 0.82 +0.31 28 0 0 0 SEP25 22.00 C 0.00 0.00 0.00 0.64 +0.26 28 0 0 0 SEP25 23.00 C 0.00 0.00 0.00 0.49 +0.20 28 0 0 0 SEP25 24.00 C 0.00 0.00 0.00 0.40 +0.19 29 0 0 0 SEP25 25.00 C 0.00 0.00 0.00 0.30 - 29 0 0 - TOTAL CALL 3,772 22,318 +1,283 OCT24 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 OCT24 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 OCT24 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0 OCT24 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 OCT24 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 OCT24 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 48 0 OCT24 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 146 0 OCT24 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 74 0 OCT24 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0 OCT24 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 39 0 OCT24 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0 OCT24 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 274 0 OCT24 12.00 P 0.02 0.02 0.01 0.01 0.00 64 4 395 0 OCT24 12.50 P 0.02 0.02 0.02 0.02 +0.01 63 1 338 +1 OCT24 13.00 P 0.03 0.03 0.03 0.04 +0.01 64 1 112 0 OCT24 13.50 P 0.00 0.00 0.00 0.08 +0.03 65 0 129 0 OCT24 14.00 P 0.08 0.08 0.07 0.12 +0.02 64 29 170 +21 OCT24 14.50 P 0.00 0.00 0.00 0.20 +0.03 65 0 311 0 OCT24 15.00 P 0.19 0.22 0.19 0.29 +0.02 64 98 446 +91 OCT24 15.50 P 0.35 0.36 0.35 0.42 +0.01 64 4 470 +4 OCT24 16.00 P 0.51 0.55 0.51 0.58 -0.02 64 5 600 0 OCT24 16.50 P 0.76 0.80 0.76 0.80 -0.06 66 30 62 +17 OCT24 17.00 P 1.12 1.13 1.12 1.06 -0.09 67 10 9 +9 OCT24 17.50 P 1.40 1.40 1.40 1.34 -0.14 67 2 2 +2 OCT24 18.00 P 1.72 1.84 1.72 1.65 -0.20 68 10 8 +8 OCT24 18.50 P 0.00 0.00 0.00 2.00 -0.19 69 0 0 0 OCT24 19.00 P 0.00 0.00 0.00 2.30 -0.31 65 0 0 0 OCT24 19.50 P 0.00 0.00 0.00 2.69 -0.36 65 0 0 0 OCT24 20.00 P 0.00 0.00 0.00 3.11 -0.40 65 0 0 0 OCT24 21.00 P 0.00 0.00 0.00 3.98 -0.48 65 0 0 0 OCT24 22.00 P 0.00 0.00 0.00 4.91 -0.54 65 0 0 0 OCT24 23.00 P 0.00 0.00 0.00 5.87 -0.58 65 0 0 0 OCT24 24.00 P 0.00 0.00 0.00 6.85 -0.60 0 0 0 0 OCT24 25.00 P 0.00 0.00 0.00 7.85 - 0 0 0 - NOV24 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 NOV24 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 NOV24 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 NOV24 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 NOV24 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0 NOV24 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0 NOV24 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0 NOV24 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 NOV24 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0 NOV24 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 295 0 NOV24 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 148 0 NOV24 11.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 302 0 NOV24 12.00 P 0.03 0.03 0.01 0.04 +0.02 53 19 366 0 NOV24 12.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 204 0 NOV24 13.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 455 0 NOV24 13.50 P 0.10 0.10 0.06 0.16 +0.05 53 34 87 +10 NOV24 14.00 P 0.00 0.00 0.00 0.23 +0.05 52 0 79 0 NOV24 14.50 P 0.00 0.00 0.00 0.33 +0.05 52 0 306 0 NOV24 15.00 P 0.00 0.00 0.00 0.45 +0.05 52 0 14 0 NOV24 15.50 P 0.49 0.49 0.49 0.60 +0.04 52 4 24 +4 NOV24 16.00 P 0.77 0.77 0.69 0.78 0.00 52 11 10 +10 NOV24 16.50 P 0.94 0.94 0.94 0.99 -0.03 52 1 173 0 NOV24 17.00 P 1.22 1.23 1.22 1.27 -0.05 54 3 3 +3 NOV24 17.50 P 0.00 0.00 0.00 1.57 -0.08 55 0 0 0 NOV24 18.00 P 0.00 0.00 0.00 1.87 -0.13 55 0 0 0 NOV24 18.50 P 0.00 0.00 0.00 2.21 -0.10 55 0 0 0 NOV24 19.00 P 0.00 0.00 0.00 2.50 -0.21 53 0 0 0 NOV24 19.50 P 0.00 0.00 0.00 2.86 -0.27 53 0 0 0 NOV24 20.00 P 0.00 0.00 0.00 3.26 -0.31 53 0 0 0 NOV24 21.00 P 0.00 0.00 0.00 4.09 -0.40 53 0 0 0 NOV24 22.00 P 0.00 0.00 0.00 4.98 -0.48 53 0 0 0 NOV24 23.00 P 0.00 0.00 0.00 5.91 -0.54 53 0 0 0 NOV24 24.00 P 0.00 0.00 0.00 6.87 -0.58 52 0 0 0 NOV24 25.00 P 0.00 0.00 0.00 7.85 - 0 0 0 - DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 164 0 DEC24 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0 DEC24 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0 DEC24 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0 DEC24 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0 DEC24 10.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 181 0 DEC24 11.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 73 0 DEC24 11.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 419 0 DEC24 12.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 233 0 DEC24 12.50 P 0.00 0.00 0.00 0.12 +0.04 45 0 283 0 DEC24 13.00 P 0.09 0.09 0.09 0.19 +0.05 46 15 205 -15 DEC24 13.50 P 0.00 0.00 0.00 0.26 +0.05 46 0 226 0 DEC24 14.00 P 0.21 0.21 0.21 0.36 +0.06 46 15 57 +7 DEC24 14.50 P 0.35 0.35 0.33 0.49 +0.06 46 16 253 +16 DEC24 15.00 P 0.00 0.00 0.00 0.64 +0.05 46 0 75 0 DEC24 15.50 P 0.70 0.81 0.70 0.81 +0.02 45 21 370 +18 DEC24 16.00 P 0.98 0.98 0.98 1.02 -0.02 46 3 21 +3 DEC24 16.50 P 0.00 0.00 0.00 1.30 -0.01 47 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 1.58 -0.03 47 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 1.87 -0.08 48 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 2.20 -0.11 48 0 0 0 DEC24 18.50 P 2.57 2.59 2.57 2.54 -0.08 49 30 30 +30 DEC24 19.00 P 0.00 0.00 0.00 2.82 -0.20 46 0 0 0 DEC24 19.50 P 0.00 0.00 0.00 3.20 -0.23 46 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 3.59 -0.28 46 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 4.41 -0.36 46 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 5.29 -0.42 46 0 0 0 DEC24 23.00 P 0.00 0.00 0.00 6.20 -0.47 46 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 7.14 -0.50 46 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 8.09 - 46 0 0 - JAN25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JAN25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JAN25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0 JAN25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0 JAN25 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 36 0 JAN25 11.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 18 0 JAN25 11.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0 JAN25 12.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0 JAN25 12.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0 JAN25 13.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 5 0 JAN25 13.50 P 0.00 0.00 0.00 0.28 +0.04 41 0 0 0 JAN25 14.00 P 0.00 0.00 0.00 0.38 +0.04 41 0 0 0 JAN25 14.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0 JAN25 15.00 P 0.63 0.63 0.63 0.65 +0.01 40 2 4 0 JAN25 15.50 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0 JAN25 16.00 P 1.07 1.07 1.07 1.06 -0.03 41 1 4 +1 JAN25 16.50 P 0.00 0.00 0.00 1.33 -0.03 42 0 0 0 JAN25 17.00 P 1.68 1.68 1.68 1.60 -0.07 42 1 1 +1 JAN25 17.50 P 0.00 0.00 0.00 1.89 -0.10 42 0 0 0 JAN25 18.00 P 0.00 0.00 0.00 2.21 -0.14 43 0 0 0 JAN25 18.50 P 0.00 0.00 0.00 2.55 -0.12 43 0 0 0 JAN25 19.00 P 0.00 0.00 0.00 2.83 -0.23 41 0 0 0 JAN25 19.50 P 0.00 0.00 0.00 3.21 -0.26 41 0 0 0 JAN25 20.00 P 0.00 0.00 0.00 3.60 -0.30 41 0 0 0 JAN25 21.00 P 0.00 0.00 0.00 4.42 -0.37 41 0 0 0 JAN25 22.00 P 0.00 0.00 0.00 5.29 -0.43 41 0 0 0 JAN25 23.00 P 0.00 0.00 0.00 6.20 -0.48 41 0 0 0 JAN25 24.00 P 0.00 0.00 0.00 7.14 -0.51 41 0 0 0 JAN25 25.00 P 0.00 0.00 0.00 8.09 - 41 0 0 - MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0 MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 470 0 MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0 MAR25 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 43 0 MAR25 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0 MAR25 11.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 98 0 MAR25 12.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 47 0 MAR25 13.00 P 0.00 0.00 0.00 0.23 0.00 35 0 80 0 MAR25 13.50 P 0.00 0.00 0.00 0.32 0.00 35 0 231 0 MAR25 14.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0 MAR25 14.50 P 0.50 0.55 0.50 0.56 -0.03 35 181 181 +181 MAR25 15.00 P 0.70 0.70 0.70 0.73 -0.04 35 1 1 +1 MAR25 15.50 P 0.89 0.92 0.89 0.93 -0.04 36 2 4 +2 MAR25 16.00 P 1.16 1.16 1.16 1.14 -0.07 36 1 1 +1 MAR25 16.50 P 0.00 0.00 0.00 1.39 -0.09 36 0 1 0 MAR25 17.00 P 1.73 1.73 1.73 1.65 -0.13 36 1 1 +1 MAR25 17.50 P 1.97 1.97 1.97 1.94 -0.16 36 1 1 +1 MAR25 18.00 P 0.00 0.00 0.00 2.26 -0.19 37 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 2.59 -0.15 37 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 2.87 -0.26 35 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 3.23 -0.30 35 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 3.62 -0.33 35 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 4.44 -0.38 35 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 5.30 -0.44 35 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 6.20 -0.49 35 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 7.14 -0.51 35 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 8.09 - 35 0 0 - JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0 JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0 JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN25 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0 JUN25 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 100 0 JUN25 10.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 11 0 JUN25 11.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0 JUN25 11.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0 JUN25 12.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 420 0 JUN25 12.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 26 0 JUN25 13.00 P 0.29 0.29 0.29 0.32 +0.03 32 180 180 +180 JUN25 13.50 P 0.39 0.39 0.39 0.42 +0.02 32 15 15 +15 JUN25 14.00 P 0.00 0.00 0.00 0.55 +0.02 32 0 0 0 JUN25 14.50 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0 JUN25 15.00 P 0.00 0.00 0.00 0.86 -0.01 32 0 0 0 JUN25 15.50 P 0.00 0.00 0.00 1.06 -0.02 32 0 2 0 JUN25 16.00 P 0.00 0.00 0.00 1.27 -0.04 32 0 0 0 JUN25 16.50 P 0.00 0.00 0.00 1.51 -0.07 32 0 0 0 JUN25 17.00 P 0.00 0.00 0.00 1.78 -0.09 33 0 0 0 JUN25 17.50 P 0.00 0.00 0.00 2.06 -0.13 33 0 0 0 JUN25 18.00 P 2.48 2.48 2.48 2.37 -0.16 33 159 159 +159 JUN25 18.50 P 0.00 0.00 0.00 2.70 -0.11 33 0 0 0 JUN25 19.00 P 0.00 0.00 0.00 2.96 -0.22 32 0 0 0 JUN25 19.50 P 0.00 0.00 0.00 3.32 -0.26 32 0 0 0 JUN25 20.00 P 0.00 0.00 0.00 3.70 -0.29 32 0 0 0 JUN25 21.00 P 0.00 0.00 0.00 4.49 -0.36 32 0 0 0 JUN25 22.00 P 0.00 0.00 0.00 5.34 -0.42 32 0 0 0 JUN25 23.00 P 0.00 0.00 0.00 6.23 -0.47 32 0 0 0 JUN25 24.00 P 0.00 0.00 0.00 7.15 -0.51 32 0 0 0 JUN25 25.00 P 0.00 0.00 0.00 8.10 - 32 0 0 - SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP25 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0 SEP25 9.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 44 0 SEP25 10.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0 SEP25 10.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0 SEP25 11.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 1 0 SEP25 11.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0 SEP25 12.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0 SEP25 12.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 180 0 SEP25 13.00 P 0.00 0.00 0.00 0.35 +0.02 29 0 2 0 SEP25 13.50 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0 SEP25 14.00 P 0.00 0.00 0.00 0.58 0.00 29 0 0 0 SEP25 14.50 P 0.00 0.00 0.00 0.73 0.00 29 0 0 0 SEP25 15.00 P 0.00 0.00 0.00 0.90 -0.02 29 0 2 0 SEP25 15.50 P 0.00 0.00 0.00 1.09 -0.04 29 0 0 0 SEP25 16.00 P 0.00 0.00 0.00 1.31 -0.05 29 0 0 0 SEP25 16.50 P 1.54 1.56 1.54 1.55 -0.08 29 36 36 +36 SEP25 17.00 P 0.00 0.00 0.00 1.81 -0.10 30 0 0 0 SEP25 17.50 P 0.00 0.00 0.00 2.09 -0.14 30 0 0 0 SEP25 18.00 P 0.00 0.00 0.00 2.40 -0.16 30 0 0 0 SEP25 18.50 P 0.00 0.00 0.00 2.72 -0.12 30 0 0 0 SEP25 19.00 P 0.00 0.00 0.00 3.07 -0.13 30 0 0 0 SEP25 19.50 P 0.00 0.00 0.00 3.33 -0.26 29 0 0 0 SEP25 20.00 P 0.00 0.00 0.00 3.70 -0.29 29 0 0 0 SEP25 21.00 P 0.00 0.00 0.00 4.49 -0.36 29 0 0 0 SEP25 22.00 P 0.00 0.00 0.00 5.34 -0.42 29 0 0 0 SEP25 23.00 P 0.00 0.00 0.00 6.23 -0.47 29 0 0 0 SEP25 24.00 P 0.00 0.00 0.00 7.15 -0.51 29 0 0 0 SEP25 25.00 P 0.00 0.00 0.00 8.10 - 29 0 0 - TOTAL PUT 947 12,391 +818 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$ 35.55 OCT24 18.00 C 0.00 0.00 0.00 17.60 +3.30 92 0 0 0 OCT24 18.50 C 0.00 0.00 0.00 17.10 +3.29 83 0 0 0 OCT24 19.00 C 0.00 0.00 0.00 16.60 +3.29 61 0 0 0 OCT24 19.50 C 0.00 0.00 0.00 16.11 +3.30 92 0 0 0 OCT24 20.00 C 0.00 0.00 0.00 15.61 +3.29 87 0 7 0 OCT24 21.00 C 0.00 0.00 0.00 14.62 +3.29 86 0 16 0 OCT24 22.00 C 0.00 0.00 0.00 13.63 +3.28 83 0 12 0 OCT24 23.00 C 0.00 0.00 0.00 12.66 +3.28 86 0 0 0 OCT24 24.00 C 0.00 0.00 0.00 11.69 +3.26 84 0 15 0 OCT24 25.00 C 0.00 0.00 0.00 10.74 +3.23 84 0 118 0 OCT24 26.00 C 0.00 0.00 0.00 9.82 +3.19 85 0 183 0 OCT24 27.00 C 0.00 0.00 0.00 8.92 +3.13 85 0 69 0 OCT24 28.00 C 0.00 0.00 0.00 8.06 +3.20 85 0 167 0 OCT24 29.00 C 7.00 7.00 7.00 7.23 +3.07 84 1 102 0 OCT24 30.00 C 6.16 6.16 6.16 6.45 +2.82 84 1 668 0 OCT24 31.00 C 5.40 5.53 5.40 5.72 +2.76 85 11 454 -11 OCT24 32.00 C 3.20 5.40 3.20 4.89 +2.37 79 58 619 -10 OCT24 33.00 C 4.20 5.00 3.88 4.28 +2.28 80 95 1,064 -17 OCT24 34.00 C 3.65 4.00 3.39 3.73 +2.00 81 47 145 -19 OCT24 35.00 C 1.52 3.75 1.52 3.23 +1.84 82 214 402 -102 OCT24 36.00 C 2.50 3.42 2.20 2.84 +1.73 84 222 565 -20 OCT24 37.00 C 2.40 2.81 2.20 2.48 +1.60 85 130 226 -17 OCT24 38.00 C 1.50 2.71 1.50 2.15 +1.46 86 127 176 +21 OCT24 39.00 C 1.96 2.39 1.56 1.82 +1.29 86 132 171 -14 OCT24 40.00 C 1.42 2.27 1.40 1.53 +1.12 86 218 302 +4 OCT24 41.00 C 0.60 1.85 0.60 1.29 +0.97 86 79 57 +10 OCT24 42.00 C 1.39 1.45 1.11 1.07 +0.83 85 35 63 -1 OCT24 43.00 C 0.60 1.31 0.60 0.89 +0.71 85 77 160 -34 OCT24 44.00 C 0.97 0.97 0.97 0.74 +0.60 85 3 15 +3 OCT24 45.00 C 0.60 1.20 0.60 0.61 +0.51 85 93 93 +54 OCT24 46.00 C 0.00 0.00 0.00 0.50 - 85 0 0 - OCT24 47.00 C 0.76 0.93 0.65 0.41 - 85 14 14 - NOV24 18.00 C 0.00 0.00 0.00 17.68 +3.29 77 0 0 0 NOV24 18.50 C 0.00 0.00 0.00 17.19 +3.29 77 0 0 0 NOV24 19.00 C 0.00 0.00 0.00 16.70 +3.28 76 0 0 0 NOV24 19.50 C 0.00 0.00 0.00 16.22 +3.28 77 0 0 0 NOV24 20.00 C 0.00 0.00 0.00 15.74 +3.28 78 0 5 0 NOV24 21.00 C 0.00 0.00 0.00 14.78 +3.26 77 0 0 0 NOV24 22.00 C 0.00 0.00 0.00 13.84 +3.24 77 0 0 0 NOV24 23.00 C 0.00 0.00 0.00 12.92 +3.22 77 0 0 0 NOV24 24.00 C 0.00 0.00 0.00 12.03 +3.19 77 0 0 0 NOV24 25.00 C 0.00 0.00 0.00 11.16 +3.14 77 0 132 0 NOV24 26.00 C 0.00 0.00 0.00 10.32 +3.08 77 0 103 0 NOV24 27.00 C 0.00 0.00 0.00 9.51 +3.01 77 0 49 0 NOV24 28.00 C 0.00 0.00 0.00 8.74 +2.92 77 0 81 0 NOV24 29.00 C 0.00 0.00 0.00 8.01 +2.68 77 0 131 0 NOV24 30.00 C 7.03 7.03 7.03 7.32 +2.59 77 1 85 0 NOV24 31.00 C 0.00 0.00 0.00 6.67 +2.66 77 0 71 0 NOV24 32.00 C 0.00 0.00 0.00 5.87 +2.31 73 0 285 0 NOV24 33.00 C 0.00 0.00 0.00 5.32 +2.16 73 0 403 0 NOV24 34.00 C 4.64 4.92 4.40 4.87 +2.07 75 20 258 -2 NOV24 35.00 C 4.50 4.50 4.47 4.39 +1.96 75 17 153 +13 NOV24 36.00 C 3.68 3.88 3.68 4.00 +1.89 76 4 80 0 NOV24 37.00 C 3.70 3.70 3.62 3.64 +1.82 77 30 57 -5 NOV24 38.00 C 2.00 3.45 2.00 3.31 +1.74 78 26 181 +17 NOV24 39.00 C 2.00 2.99 2.00 2.98 +1.63 79 26 95 +11 NOV24 40.00 C 2.00 2.80 2.00 2.66 +1.51 78 104 103 +86 NOV24 41.00 C 2.01 2.42 2.01 2.36 +1.38 78 31 33 +30 NOV24 42.00 C 2.00 2.45 2.00 2.10 +1.26 78 11 52 -9 NOV24 43.00 C 2.00 2.22 1.90 1.87 +1.16 78 132 72 +21 NOV24 44.00 C 0.00 0.00 0.00 1.65 +1.04 78 0 0 0 NOV24 45.00 C 0.00 0.00 0.00 1.46 +0.95 78 0 0 0 NOV24 46.00 C 0.00 0.00 0.00 1.29 - 78 0 0 - NOV24 47.00 C 1.45 1.45 1.45 1.14 - 78 1 1 - DEC24 12.00 C 0.00 0.00 0.00 23.67 +3.30 80 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 23.17 +3.29 62 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 22.68 +3.30 75 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 22.18 +3.29 61 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 21.69 +3.29 70 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 21.20 +3.30 72 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 20.71 +3.30 73 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 20.22 +3.29 72 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 19.73 +3.29 72 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 19.24 +3.29 71 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 18.76 +3.29 72 0 1 0 DEC24 17.50 C 0.00 0.00 0.00 18.27 +3.28 70 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 17.79 +3.27 71 0 3 0 DEC24 18.50 C 0.00 0.00 0.00 17.31 +3.27 70 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 16.84 +3.26 71 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 16.37 +3.26 71 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 15.90 +3.24 71 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 14.98 +3.22 71 0 26 0 DEC24 22.00 C 0.00 0.00 0.00 14.08 +3.19 71 0 22 0 DEC24 23.00 C 0.00 0.00 0.00 13.21 +3.15 71 0 53 0 DEC24 24.00 C 0.00 0.00 0.00 12.36 +3.10 71 0 7 0 DEC24 25.00 C 0.00 0.00 0.00 11.54 +3.05 71 0 561 0 DEC24 26.00 C 0.00 0.00 0.00 10.75 +2.98 71 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 10.00 +2.91 71 0 56 0 DEC24 28.00 C 0.00 0.00 0.00 9.27 +2.83 71 0 74 0 DEC24 29.00 C 0.00 0.00 0.00 8.59 +2.88 71 0 113 0 DEC24 30.00 C 0.00 0.00 0.00 7.77 +2.62 68 0 379 0 DEC24 31.00 C 7.50 7.50 7.50 7.33 +2.62 71 1 235 +1 DEC24 32.00 C 0.00 0.00 0.00 6.95 +2.68 74 0 116 0 DEC24 33.00 C 4.00 5.77 4.00 6.39 +2.53 74 3 148 -1 DEC24 34.00 C 5.44 5.50 5.23 5.60 +2.10 69 61 745 0 DEC24 35.00 C 5.47 5.47 5.05 5.16 +1.98 70 45 716 0 DEC24 36.00 C 4.70 4.92 4.67 4.76 +1.90 70 69 160 +64 DEC24 37.00 C 5.04 5.04 4.31 4.40 +1.85 71 21 43 +7 DEC24 38.00 C 3.69 4.09 3.69 4.09 +1.82 72 47 78 +32 DEC24 39.00 C 3.91 3.91 3.60 3.75 +1.73 72 766 775 +713 DEC24 40.00 C 3.00 3.00 3.00 3.42 +1.68 72 1 49 0 DEC24 41.00 C 3.20 3.22 2.80 3.12 +1.58 72 50 138 +43 DEC24 42.00 C 2.96 3.01 2.81 2.83 +1.46 72 30 37 +20 DEC24 43.00 C 2.73 2.89 2.61 2.50 +1.29 71 65 79 +15 DEC24 44.00 C 0.00 0.00 0.00 2.27 +1.20 71 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 2.06 +1.11 71 0 0 0 DEC24 46.00 C 0.00 0.00 0.00 1.87 - 71 0 0 - DEC24 47.00 C 0.00 0.00 0.00 1.69 - 71 0 0 - JAN25 22.00 C 0.00 0.00 0.00 14.24 +3.14 65 0 0 0 JAN25 23.00 C 0.00 0.00 0.00 13.39 +3.09 66 0 0 0 JAN25 24.00 C 0.00 0.00 0.00 12.56 +3.04 65 0 0 0 JAN25 25.00 C 0.00 0.00 0.00 11.76 +2.97 65 0 0 0 JAN25 26.00 C 0.00 0.00 0.00 11.00 +2.91 66 0 0 0 JAN25 27.00 C 0.00 0.00 0.00 10.26 +2.83 65 0 0 0 JAN25 28.00 C 0.00 0.00 0.00 9.56 +2.75 65 0 0 0 JAN25 29.00 C 0.00 0.00 0.00 8.89 +2.66 65 0 0 0 JAN25 30.00 C 0.00 0.00 0.00 8.26 +2.59 65 0 45 0 JAN25 31.00 C 0.00 0.00 0.00 7.66 +2.54 65 0 15 0 JAN25 32.00 C 6.96 6.96 6.73 7.09 +2.41 65 120 135 +120 JAN25 33.00 C 6.45 6.45 6.27 6.64 +2.36 67 93 93 +93 JAN25 34.00 C 5.83 5.94 5.83 5.94 +2.02 64 46 63 +46 JAN25 35.00 C 6.24 6.24 5.18 5.51 +1.92 64 46 55 +12 JAN25 36.00 C 5.12 5.12 5.01 5.12 +1.84 65 75 60 +60 JAN25 37.00 C 4.50 4.65 4.50 4.76 +1.80 66 54 67 +52 JAN25 38.00 C 4.26 4.49 4.15 4.42 +1.75 66 49 62 +49 JAN25 39.00 C 3.79 4.55 3.79 4.11 +1.70 67 113 121 +68 JAN25 40.00 C 4.06 4.06 3.68 3.80 +1.69 67 43 240 +25 JAN25 41.00 C 3.24 3.77 3.23 3.49 +1.59 67 60 128 +48 JAN25 42.00 C 3.07 3.23 3.07 3.20 +1.49 67 27 27 +27 JAN25 43.00 C 2.95 3.03 2.87 2.85 +1.32 66 145 145 +145 JAN25 44.00 C 0.00 0.00 0.00 2.61 +1.23 65 0 0 0 JAN25 45.00 C 3.01 3.01 2.35 2.46 +1.22 66 17 17 +15 JAN25 46.00 C 0.00 0.00 0.00 2.18 - 65 0 0 - JAN25 47.00 C 0.00 0.00 0.00 2.00 - 65 0 0 - MAR25 14.50 C 0.00 0.00 0.00 21.41 +3.28 65 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 20.94 +3.28 65 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 20.47 +3.27 65 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 20.01 +3.27 66 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 19.55 +3.26 66 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 19.09 +3.25 65 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 18.64 +3.24 65 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 18.19 +3.23 65 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 17.75 +3.22 65 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 17.32 +3.22 66 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 16.88 +3.19 65 0 1 0 MAR25 20.00 C 0.00 0.00 0.00 16.46 +3.18 65 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 15.63 +3.15 66 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 14.82 +3.11 65 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 14.04 +3.07 65 0 5 0 MAR25 24.00 C 12.97 12.97 12.97 12.97 +2.70 59 1 12 0 MAR25 25.00 C 0.00 0.00 0.00 12.56 +2.96 65 0 32 0 MAR25 26.00 C 0.00 0.00 0.00 11.87 +2.91 66 0 8 0 MAR25 27.00 C 0.00 0.00 0.00 11.20 +2.85 65 0 1,006 0 MAR25 28.00 C 0.00 0.00 0.00 10.56 +2.78 65 0 7 0 MAR25 29.00 C 0.00 0.00 0.00 9.95 +2.71 65 0 12 0 MAR25 30.00 C 0.00 0.00 0.00 9.38 +2.64 65 0 3 0 MAR25 31.00 C 8.40 8.40 8.40 8.82 +2.56 65 1 9 -1 MAR25 32.00 C 0.00 0.00 0.00 8.30 +2.49 65 0 52 0 MAR25 33.00 C 0.00 0.00 0.00 7.80 +2.40 65 0 41 0 MAR25 34.00 C 0.00 0.00 0.00 7.33 +2.33 65 0 26 0 MAR25 35.00 C 6.30 6.30 6.30 6.89 +2.25 65 2 21 0 MAR25 36.00 C 6.00 6.10 5.90 6.47 +2.17 65 6 7 -1 MAR25 37.00 C 5.70 5.70 5.70 6.07 +2.09 65 6 21 0 MAR25 38.00 C 0.00 0.00 0.00 5.70 +2.02 65 0 48 0 MAR25 39.00 C 0.00 0.00 0.00 5.35 +1.94 65 0 27 0 MAR25 40.00 C 0.00 0.00 0.00 5.01 +1.86 65 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 4.70 +1.78 65 0 2 0 MAR25 42.00 C 0.00 0.00 0.00 4.41 +1.71 65 0 3 0 MAR25 43.00 C 0.00 0.00 0.00 4.13 +1.64 65 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 3.87 +1.57 65 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 3.63 +1.50 65 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 3.40 - 65 0 0 - MAR25 47.00 C 0.00 0.00 0.00 3.18 - 65 0 0 - JUN25 17.50 C 0.00 0.00 0.00 19.05 +3.23 65 0 0 0 JUN25 18.00 C 0.00 0.00 0.00 18.63 +3.21 65 0 0 0 JUN25 18.50 C 0.00 0.00 0.00 18.23 +3.22 65 0 0 0 JUN25 19.00 C 0.00 0.00 0.00 17.84 +3.22 66 0 0 0 JUN25 19.50 C 0.00 0.00 0.00 17.44 +3.19 65 0 0 0 JUN25 20.00 C 0.00 0.00 0.00 17.04 +3.17 65 0 1 0 JUN25 21.00 C 0.00 0.00 0.00 16.30 +3.17 66 0 0 0 JUN25 22.00 C 0.00 0.00 0.00 15.56 +3.11 65 0 0 0 JUN25 23.00 C 0.00 0.00 0.00 14.86 +3.08 65 0 0 0 JUN25 24.00 C 0.00 0.00 0.00 14.19 +3.04 65 0 0 0 JUN25 25.00 C 0.00 0.00 0.00 13.52 +2.98 65 0 12 0 JUN25 26.00 C 0.00 0.00 0.00 12.91 +2.96 65 0 4 0 JUN25 27.00 C 11.25 11.25 11.25 12.31 +2.89 65 2 13 0 JUN25 28.00 C 10.60 10.60 10.60 11.72 +2.83 65 8 0 -8 JUN25 29.00 C 10.10 10.10 10.10 11.18 +2.80 65 6 7 0 JUN25 30.00 C 0.00 0.00 0.00 10.66 +2.73 65 0 3 0 JUN25 31.00 C 9.10 9.20 9.10 10.15 +2.67 65 15 14 -11 JUN25 32.00 C 0.00 0.00 0.00 9.66 +2.62 65 0 3 0 JUN25 33.00 C 8.70 8.70 8.70 9.22 +2.56 65 7 7 0 JUN25 34.00 C 0.00 0.00 0.00 8.79 +2.50 65 0 0 0 JUN25 35.00 C 7.50 7.50 7.50 8.35 +2.43 65 10 3 -10 JUN25 36.00 C 0.00 0.00 0.00 7.96 +2.38 65 0 14 0 JUN25 37.00 C 6.80 6.80 6.80 7.60 +2.32 65 7 2 -7 JUN25 38.00 C 6.00 6.30 6.00 7.23 +2.25 65 4 13 +2 JUN25 39.00 C 5.90 5.90 5.90 6.87 +2.19 65 2 3 +2 JUN25 40.00 C 5.50 5.50 5.50 6.55 +2.13 65 6 6 +6 JUN25 41.00 C 0.00 0.00 0.00 6.25 +2.07 65 0 2 0 JUN25 42.00 C 0.00 0.00 0.00 5.96 +2.01 65 0 0 0 JUN25 43.00 C 0.00 0.00 0.00 5.67 +1.96 65 0 1 0 JUN25 44.00 C 0.00 0.00 0.00 5.38 +1.89 65 0 0 0 JUN25 45.00 C 0.00 0.00 0.00 5.14 +1.83 65 0 0 0 JUN25 46.00 C 0.00 0.00 0.00 4.91 - 65 0 0 - JUN25 47.00 C 0.00 0.00 0.00 4.69 - 65 0 0 - SEP25 19.50 C 0.00 0.00 0.00 18.03 +3.22 65 0 0 0 SEP25 20.00 C 0.00 0.00 0.00 17.68 +3.20 66 0 0 0 SEP25 21.00 C 0.00 0.00 0.00 16.97 +3.14 65 0 0 0 SEP25 22.00 C 0.00 0.00 0.00 16.33 +3.15 65 0 0 0 SEP25 23.00 C 0.00 0.00 0.00 15.69 +3.10 65 0 0 0 SEP25 24.00 C 0.00 0.00 0.00 15.06 +3.05 65 0 0 0 SEP25 25.00 C 0.00 0.00 0.00 14.49 +3.06 65 0 0 0 SEP25 26.00 C 0.00 0.00 0.00 13.92 +3.00 65 0 0 0 SEP25 27.00 C 0.00 0.00 0.00 13.35 +2.93 65 0 0 0 SEP25 28.00 C 0.00 0.00 0.00 12.84 +2.93 65 0 0 0 SEP25 29.00 C 0.00 0.00 0.00 12.35 +2.89 65 0 0 0 SEP25 30.00 C 0.00 0.00 0.00 11.85 +2.82 65 0 0 0 SEP25 31.00 C 0.00 0.00 0.00 11.36 +2.75 65 0 0 0 SEP25 32.00 C 9.00 9.00 9.00 10.94 +2.76 65 8 8 +8 SEP25 33.00 C 8.60 8.60 8.60 10.52 +2.69 65 6 6 +6 SEP25 34.00 C 8.40 8.40 8.40 10.11 +2.64 65 10 10 +10 SEP25 35.00 C 7.90 7.90 7.90 9.69 +2.57 65 5 10 +5 SEP25 36.00 C 7.60 7.80 7.60 9.32 +2.55 65 8 8 +8 SEP25 37.00 C 7.50 7.50 7.50 8.98 +2.51 65 2 2 +2 SEP25 38.00 C 7.00 7.10 6.80 8.64 +2.45 65 14 12 +12 SEP25 39.00 C 0.00 0.00 0.00 8.29 +2.38 65 0 0 0 SEP25 40.00 C 6.50 6.51 6.50 7.95 +2.33 65 12 9 +2 SEP25 41.00 C 5.60 5.60 5.60 7.66 +2.31 65 2 2 +2 SEP25 42.00 C 0.00 0.00 0.00 7.38 +2.25 65 0 0 0 SEP25 43.00 C 0.00 0.00 0.00 7.11 +2.20 65 0 0 0 SEP25 44.00 C 0.00 0.00 0.00 6.83 +2.14 65 0 0 0 SEP25 45.00 C 5.04 5.04 5.04 6.56 +2.10 65 5 5 +5 SEP25 46.00 C 0.00 0.00 0.00 6.29 - 65 0 0 - SEP25 47.00 C 0.00 0.00 0.00 6.08 - 65 0 0 - TOTAL CALL 4,162 15,886 +1,695 OCT24 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0 OCT24 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 OCT24 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0 OCT24 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0 OCT24 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 OCT24 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0 OCT24 22.00 P 0.00 0.00 0.00 0.02 -0.01 83 0 64 0 OCT24 23.00 P 0.00 0.00 0.00 0.04 -0.02 83 0 146 0 OCT24 24.00 P 0.00 0.00 0.00 0.08 -0.02 85 0 260 0 OCT24 25.00 P 0.00 0.00 0.00 0.13 -0.05 85 0 484 0 OCT24 26.00 P 0.00 0.00 0.00 0.19 -0.10 84 0 241 0 OCT24 27.00 P 0.15 0.20 0.15 0.29 -0.16 84 6 96 -2 OCT24 28.00 P 0.20 0.36 0.20 0.42 -0.24 84 41 126 +5 OCT24 29.00 P 0.37 0.54 0.37 0.59 -0.33 84 56 177 +2 OCT24 30.00 P 0.60 0.71 0.51 0.79 -0.46 83 74 268 +12 OCT24 31.00 P 0.85 0.92 0.85 1.06 -0.59 83 40 693 +5 OCT24 32.00 P 1.17 1.32 1.07 1.37 -0.81 83 26 272 +6 OCT24 33.00 P 1.37 1.77 1.31 1.73 -1.05 83 54 139 +7 OCT24 34.00 P 2.00 2.21 2.00 2.14 -1.30 83 135 173 +97 OCT24 35.00 P 2.29 2.95 2.29 2.71 -1.30 85 15 29 +14 OCT24 36.00 P 3.34 3.35 3.34 3.25 -1.48 85 16 16 +16 OCT24 37.00 P 0.00 0.00 0.00 3.92 -1.59 88 0 0 0 OCT24 38.00 P 4.50 5.10 4.50 4.58 -1.75 88 65 63 +5 OCT24 39.00 P 0.00 0.00 0.00 5.13 -2.05 85 0 16 0 OCT24 40.00 P 0.00 0.00 0.00 5.85 -2.21 85 0 12 0 OCT24 41.00 P 0.00 0.00 0.00 6.61 -2.37 84 0 0 0 OCT24 42.00 P 0.00 0.00 0.00 7.40 -2.50 85 0 0 0 OCT24 43.00 P 0.00 0.00 0.00 8.23 -2.62 85 0 0 0 OCT24 44.00 P 0.00 0.00 0.00 9.07 -2.75 84 0 0 0 OCT24 45.00 P 0.00 0.00 0.00 9.96 -2.83 85 0 0 0 OCT24 46.00 P 0.00 0.00 0.00 10.85 - 85 0 0 - OCT24 47.00 P 0.00 0.00 0.00 11.77 - 85 0 0 - NOV24 18.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 0 0 NOV24 18.50 P 0.00 0.00 0.00 0.03 -0.01 77 0 0 0 NOV24 19.00 P 0.00 0.00 0.00 0.04 -0.01 77 0 8 0 NOV24 19.50 P 0.00 0.00 0.00 0.05 -0.01 76 0 0 0 NOV24 20.00 P 0.00 0.00 0.00 0.07 -0.01 77 0 15 0 NOV24 21.00 P 0.00 0.00 0.00 0.10 -0.03 76 0 55 0 NOV24 22.00 P 0.00 0.00 0.00 0.16 -0.05 77 0 119 0 NOV24 23.00 P 0.00 0.00 0.00 0.24 -0.06 77 0 61 0 NOV24 24.00 P 0.00 0.00 0.00 0.33 -0.10 77 0 134 0 NOV24 25.00 P 0.00 0.00 0.00 0.44 -0.16 76 0 149 0 NOV24 26.00 P 0.40 0.50 0.40 0.60 -0.20 76 6 153 0 NOV24 27.00 P 0.55 0.69 0.55 0.78 -0.28 76 2 57 0 NOV24 28.00 P 0.88 0.88 0.88 0.99 -0.37 76 1 99 +1 NOV24 29.00 P 1.00 1.15 0.93 1.26 -0.43 76 40 95 +27 NOV24 30.00 P 1.16 1.37 1.16 1.54 -0.56 76 17 97 +13 NOV24 31.00 P 1.71 1.71 1.71 1.89 -0.69 76 15 15 +14 NOV24 32.00 P 2.13 2.13 2.13 2.26 -0.86 75 15 35 +14 NOV24 33.00 P 2.57 2.89 2.57 2.67 -1.04 75 52 62 +30 NOV24 34.00 P 3.00 3.32 3.00 3.15 -1.22 75 2 16 0 NOV24 35.00 P 3.35 3.75 3.35 3.70 -1.33 76 3 3 +3 NOV24 36.00 P 4.09 4.30 4.09 4.30 -1.30 77 35 15 +15 NOV24 37.00 P 4.56 4.56 4.56 4.95 -1.38 78 15 19 0 NOV24 38.00 P 5.70 5.70 5.70 5.63 -1.44 80 1 1 +1 NOV24 39.00 P 0.00 0.00 0.00 6.33 -1.53 80 0 0 0 NOV24 40.00 P 0.00 0.00 0.00 7.02 -1.65 81 0 0 0 NOV24 41.00 P 0.00 0.00 0.00 7.55 -1.97 77 0 0 0 NOV24 42.00 P 0.00 0.00 0.00 8.28 -2.09 77 0 0 0 NOV24 43.00 P 0.00 0.00 0.00 9.06 -2.20 77 0 0 0 NOV24 44.00 P 0.00 0.00 0.00 9.85 -2.30 77 0 0 0 NOV24 45.00 P 0.00 0.00 0.00 10.66 -2.41 77 0 0 0 NOV24 46.00 P 0.00 0.00 0.00 11.50 - 77 0 0 - NOV24 47.00 P 0.00 0.00 0.00 12.35 - 77 0 0 - DEC24 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 DEC24 15.00 P 0.07 0.07 0.07 0.01 0.00 69 17 12 -8 DEC24 15.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 58 0 DEC24 16.00 P 0.09 0.09 0.09 0.02 -0.01 69 19 114 -11 DEC24 16.50 P 0.00 0.00 0.00 0.03 -0.01 70 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 40 0 DEC24 17.50 P 0.09 0.09 0.09 0.05 -0.02 70 16 48 +6 DEC24 18.00 P 0.00 0.00 0.00 0.07 -0.02 71 0 26 0 DEC24 18.50 P 0.14 0.14 0.14 0.09 -0.02 71 2 13 0 DEC24 19.00 P 0.00 0.00 0.00 0.11 -0.03 71 0 35 0 DEC24 19.50 P 0.00 0.00 0.00 0.13 -0.04 71 0 48 0 DEC24 20.00 P 0.00 0.00 0.00 0.16 -0.05 71 0 61 0 DEC24 21.00 P 0.00 0.00 0.00 0.23 -0.07 71 0 120 0 DEC24 22.00 P 0.00 0.00 0.00 0.32 -0.10 71 0 264 0 DEC24 23.00 P 0.00 0.00 0.00 0.44 -0.14 71 0 168 0 DEC24 24.00 P 0.00 0.00 0.00 0.58 -0.17 71 0 397 0 DEC24 25.00 P 0.59 0.59 0.59 0.75 -0.21 71 15 78 0 DEC24 26.00 P 0.00 0.00 0.00 0.96 -0.27 71 0 137 0 DEC24 27.00 P 0.00 0.00 0.00 1.19 -0.34 71 0 59 0 DEC24 28.00 P 1.43 1.43 1.43 1.43 -0.44 70 10 43 -10 DEC24 29.00 P 1.44 1.71 1.44 1.71 -0.55 70 30 42 +21 DEC24 30.00 P 1.69 2.02 1.61 2.06 -0.63 70 53 484 +38 DEC24 31.00 P 2.22 2.22 2.22 2.41 -0.78 70 2 203 +2 DEC24 32.00 P 0.00 0.00 0.00 2.83 -0.90 69 0 600 0 DEC24 33.00 P 3.17 3.17 3.17 3.29 -1.04 70 15 459 0 DEC24 34.00 P 3.67 3.92 3.67 3.81 -1.15 70 54 34 0 DEC24 35.00 P 4.22 4.60 4.22 4.40 -1.15 71 95 83 +74 DEC24 36.00 P 4.96 5.28 4.95 4.94 -1.28 71 537 500 +466 DEC24 37.00 P 5.26 5.71 5.26 5.61 -1.30 72 120 120 +101 DEC24 38.00 P 0.00 0.00 0.00 6.26 -1.39 73 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 6.78 -1.61 71 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 7.45 -1.73 71 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 8.14 -1.84 71 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 8.87 -1.93 71 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 9.61 -2.04 71 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 10.38 -2.13 71 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 11.18 -2.21 71 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 11.98 - 71 0 0 - DEC24 47.00 P 0.00 0.00 0.00 12.80 - 71 0 0 - JAN25 22.00 P 0.00 0.00 0.00 0.42 -0.15 66 0 0 0 JAN25 23.00 P 0.00 0.00 0.00 0.54 -0.21 65 0 0 0 JAN25 24.00 P 0.00 0.00 0.00 0.71 -0.23 65 0 0 0 JAN25 25.00 P 0.00 0.00 0.00 0.90 -0.28 65 0 17 0 JAN25 26.00 P 0.00 0.00 0.00 1.12 -0.34 65 0 10 0 JAN25 27.00 P 0.00 0.00 0.00 1.38 -0.41 65 0 17 0 JAN25 28.00 P 0.00 0.00 0.00 1.62 -0.52 65 0 0 0 JAN25 29.00 P 1.72 1.73 1.72 1.93 -0.62 64 29 20 +15 JAN25 30.00 P 2.05 2.05 2.05 2.28 -0.70 64 15 15 +15 JAN25 31.00 P 2.52 2.52 2.47 2.65 -0.84 64 30 0 0 JAN25 32.00 P 3.09 3.09 3.09 3.07 -0.98 64 30 30 +30 JAN25 33.00 P 3.57 3.57 3.57 3.50 -1.15 64 30 30 +30 JAN25 34.00 P 0.00 0.00 0.00 4.05 -1.23 65 0 0 0 JAN25 35.00 P 4.64 4.64 4.64 4.61 -1.26 65 15 15 +15 JAN25 36.00 P 5.22 5.22 5.22 5.22 -1.31 66 15 15 +15 JAN25 37.00 P 5.49 5.88 5.49 5.84 -1.36 66 29 29 +29 JAN25 38.00 P 6.54 6.60 6.54 6.26 -1.68 64 27 27 +27 JAN25 39.00 P 0.00 0.00 0.00 7.04 -1.64 65 0 0 0 JAN25 40.00 P 0.00 0.00 0.00 7.71 -1.73 65 0 0 0 JAN25 41.00 P 0.00 0.00 0.00 8.38 -1.86 65 0 0 0 JAN25 42.00 P 0.00 0.00 0.00 9.11 -1.93 65 0 0 0 JAN25 43.00 P 0.00 0.00 0.00 9.85 -2.02 65 0 0 0 JAN25 44.00 P 0.00 0.00 0.00 10.60 -2.12 65 0 0 0 JAN25 45.00 P 0.00 0.00 0.00 11.38 -2.19 65 0 0 0 JAN25 46.00 P 0.00 0.00 0.00 12.19 - 66 0 0 - JAN25 47.00 P 0.00 0.00 0.00 12.99 - 65 0 0 - MAR25 14.50 P 0.00 0.00 0.00 0.08 -0.01 66 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.10 -0.01 66 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.12 -0.02 65 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.15 -0.02 66 0 18 0 MAR25 16.50 P 0.00 0.00 0.00 0.18 -0.03 66 0 8 0 MAR25 17.00 P 0.00 0.00 0.00 0.21 -0.05 65 0 2 0 MAR25 17.50 P 0.00 0.00 0.00 0.25 -0.05 65 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 0.30 -0.05 66 0 21 0 MAR25 18.50 P 0.00 0.00 0.00 0.34 -0.08 65 0 4 0 MAR25 19.00 P 0.00 0.00 0.00 0.39 -0.09 65 0 15 0 MAR25 19.50 P 0.00 0.00 0.00 0.46 -0.09 65 0 12 0 MAR25 20.00 P 0.00 0.00 0.00 0.52 -0.12 65 0 44 0 MAR25 21.00 P 0.00 0.00 0.00 0.67 -0.12 65 0 16 0 MAR25 22.00 P 0.00 0.00 0.00 0.85 -0.19 65 0 19 0 MAR25 23.00 P 0.00 0.00 0.00 1.05 -0.22 65 0 17 0 MAR25 24.00 P 0.00 0.00 0.00 1.28 -0.28 65 0 35 0 MAR25 25.00 P 0.00 0.00 0.00 1.53 -0.33 65 0 3 0 MAR25 26.00 P 1.40 1.40 1.40 1.83 -0.39 65 15 20 +15 MAR25 27.00 P 0.00 0.00 0.00 2.13 -0.46 65 0 1,532 0 MAR25 28.00 P 0.00 0.00 0.00 2.50 -0.52 65 0 89 0 MAR25 29.00 P 0.00 0.00 0.00 2.87 -0.59 65 0 18 0 MAR25 30.00 P 2.76 2.76 2.76 3.27 -0.67 65 15 27 0 MAR25 31.00 P 0.00 0.00 0.00 3.72 -0.74 65 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 4.17 -0.81 65 0 15 0 MAR25 33.00 P 0.00 0.00 0.00 4.66 -0.91 65 0 26 0 MAR25 34.00 P 0.00 0.00 0.00 5.19 -0.98 65 0 12 0 MAR25 35.00 P 0.00 0.00 0.00 5.72 -1.05 65 0 35 0 MAR25 36.00 P 0.00 0.00 0.00 6.29 -1.15 65 0 13 0 MAR25 37.00 P 0.00 0.00 0.00 6.89 -1.23 65 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 7.50 -1.30 65 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 8.12 -1.41 65 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 8.80 -1.47 65 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 9.48 -1.54 65 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 10.17 -1.62 65 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 10.88 -1.72 65 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 11.63 -1.78 65 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 12.38 -1.84 65 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 13.13 - 65 0 0 - MAR25 47.00 P 0.00 0.00 0.00 13.91 - 65 0 0 - JUN25 17.50 P 0.00 0.00 0.00 0.60 -0.06 65 0 16 0 JUN25 18.00 P 0.00 0.00 0.00 0.67 -0.08 65 0 12 0 JUN25 18.50 P 0.00 0.00 0.00 0.76 -0.09 65 0 0 0 JUN25 19.00 P 0.00 0.00 0.00 0.86 -0.08 66 0 30 0 JUN25 19.50 P 0.00 0.00 0.00 0.95 -0.11 65 0 4 0 JUN25 20.00 P 0.00 0.00 0.00 1.04 -0.14 65 0 12 0 JUN25 21.00 P 0.00 0.00 0.00 1.28 -0.14 65 0 5 0 JUN25 22.00 P 0.00 0.00 0.00 1.52 -0.20 65 0 24 0 JUN25 23.00 P 0.00 0.00 0.00 1.80 -0.22 65 0 34 0 JUN25 24.00 P 0.00 0.00 0.00 2.11 -0.26 65 0 39 0 JUN25 25.00 P 0.00 0.00 0.00 2.42 -0.32 65 0 27 0 JUN25 26.00 P 0.00 0.00 0.00 2.78 -0.34 65 0 16 0 JUN25 27.00 P 0.00 0.00 0.00 3.17 -0.40 65 0 11 0 JUN25 28.00 P 0.00 0.00 0.00 3.55 -0.48 65 0 3 0 JUN25 29.00 P 0.00 0.00 0.00 3.99 -0.50 65 0 0 0 JUN25 30.00 P 3.60 3.60 3.60 4.45 -0.57 65 1 3 0 JUN25 31.00 P 0.00 0.00 0.00 4.91 -0.64 65 0 0 0 JUN25 32.00 P 0.00 0.00 0.00 5.41 -0.68 65 0 0 0 JUN25 33.00 P 0.00 0.00 0.00 5.95 -0.74 65 0 9 0 JUN25 34.00 P 0.00 0.00 0.00 6.49 -0.81 65 0 0 0 JUN25 35.00 P 0.00 0.00 0.00 7.03 -0.88 65 0 0 0 JUN25 36.00 P 0.00 0.00 0.00 7.62 -0.93 65 0 0 0 JUN25 37.00 P 0.00 0.00 0.00 8.24 -0.99 65 0 0 0 JUN25 38.00 P 0.00 0.00 0.00 8.85 -1.07 65 0 0 0 JUN25 39.00 P 0.00 0.00 0.00 9.47 -1.13 65 0 0 0 JUN25 40.00 P 0.00 0.00 0.00 10.13 -1.19 65 0 0 0 JUN25 41.00 P 0.00 0.00 0.00 10.82 -1.25 65 0 0 0 JUN25 42.00 P 0.00 0.00 0.00 11.51 -1.31 65 0 0 0 JUN25 43.00 P 0.00 0.00 0.00 12.20 -1.38 65 0 0 0 JUN25 44.00 P 0.00 0.00 0.00 12.89 -1.45 65 0 0 0 JUN25 45.00 P 0.00 0.00 0.00 13.64 -1.51 65 0 0 0 JUN25 46.00 P 0.00 0.00 0.00 14.39 - 65 0 0 - JUN25 47.00 P 0.00 0.00 0.00 15.15 - 65 0 0 - SEP25 19.50 P 0.00 0.00 0.00 1.45 -0.08 65 0 0 0 SEP25 20.00 P 0.00 0.00 0.00 1.58 -0.10 65 0 3 0 SEP25 21.00 P 0.00 0.00 0.00 1.84 -0.15 65 0 0 0 SEP25 22.00 P 0.00 0.00 0.00 2.16 -0.15 65 0 5 0 SEP25 23.00 P 0.00 0.00 0.00 2.48 -0.20 65 0 5 0 SEP25 24.00 P 0.00 0.00 0.00 2.82 -0.25 65 0 11 0 SEP25 25.00 P 0.00 0.00 0.00 3.12 -0.34 64 0 2 0 SEP25 26.00 P 0.00 0.00 0.00 3.61 -0.30 65 0 0 0 SEP25 27.00 P 0.00 0.00 0.00 4.01 -0.37 65 0 1 0 SEP25 28.00 P 0.00 0.00 0.00 4.47 -0.37 65 0 7 0 SEP25 29.00 P 0.00 0.00 0.00 4.94 -0.42 65 0 0 0 SEP25 30.00 P 0.00 0.00 0.00 5.41 -0.49 65 0 1 0 SEP25 31.00 P 0.00 0.00 0.00 5.89 -0.56 65 0 0 0 SEP25 32.00 P 0.00 0.00 0.00 6.44 -0.55 65 0 0 0 SEP25 33.00 P 0.00 0.00 0.00 6.99 -0.62 65 0 0 0 SEP25 34.00 P 0.00 0.00 0.00 7.55 -0.68 65 0 0 0 SEP25 35.00 P 0.00 0.00 0.00 8.10 -0.75 65 0 0 0 SEP25 36.00 P 0.00 0.00 0.00 8.71 -0.76 65 0 0 0 SEP25 37.00 P 0.00 0.00 0.00 9.34 -0.81 65 0 0 0 SEP25 38.00 P 0.00 0.00 0.00 9.97 -0.88 65 0 0 0 SEP25 39.00 P 0.00 0.00 0.00 10.60 -0.94 65 0 0 0 SEP25 40.00 P 0.00 0.00 0.00 11.23 -1.00 65 0 0 0 SEP25 41.00 P 0.00 0.00 0.00 11.92 -1.02 65 0 0 0 SEP25 42.00 P 0.00 0.00 0.00 12.61 -1.09 65 0 0 0 SEP25 43.00 P 0.00 0.00 0.00 13.31 -1.15 65 0 0 0 SEP25 44.00 P 0.00 0.00 0.00 14.02 -1.20 65 0 0 0 SEP25 45.00 P 0.00 0.00 0.00 14.72 -1.26 65 0 0 0 SEP25 46.00 P 0.00 0.00 0.00 15.44 - 65 0 0 - SEP25 47.00 P 0.00 0.00 0.00 16.21 - 65 0 0 - TOTAL PUT 1,968 11,499 +1,155 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$ 26.30 OCT24 11.50 C 0.00 0.00 0.00 14.83 +1.25 0 0 0 0 OCT24 12.00 C 0.00 0.00 0.00 14.33 +1.24 0 0 0 0 OCT24 12.50 C 0.00 0.00 0.00 13.83 +1.24 0 0 0 0 OCT24 13.00 C 0.00 0.00 0.00 13.33 +1.24 0 0 0 0 OCT24 13.50 C 0.00 0.00 0.00 12.84 +1.25 97 0 0 0 OCT24 14.00 C 0.00 0.00 0.00 12.34 +1.25 89 0 0 0 OCT24 14.50 C 0.00 0.00 0.00 11.84 +1.25 81 0 2 0 OCT24 15.00 C 0.00 0.00 0.00 11.34 +1.24 69 0 12 0 OCT24 15.50 C 0.00 0.00 0.00 10.84 +1.24 0 0 0 0 OCT24 16.00 C 0.00 0.00 0.00 10.35 +1.25 79 0 21 0 OCT24 16.50 C 0.00 0.00 0.00 9.85 +1.25 73 0 49 0 OCT24 17.00 C 9.00 9.20 9.00 9.36 +1.25 76 2 274 0 OCT24 17.50 C 0.00 0.00 0.00 8.90 +1.28 86 0 813 0 OCT24 18.00 C 0.00 0.00 0.00 8.37 +1.24 71 0 442 0 OCT24 18.50 C 0.00 0.00 0.00 7.89 +1.25 73 0 286 0 OCT24 19.00 C 0.00 0.00 0.00 7.41 +1.25 73 0 185 0 OCT24 19.50 C 0.00 0.00 0.00 6.94 +1.25 73 0 150 0 OCT24 20.00 C 0.00 0.00 0.00 6.47 +1.24 72 0 255 0 OCT24 21.00 C 0.00 0.00 0.00 5.58 +1.22 73 0 153 0 OCT24 22.00 C 0.00 0.00 0.00 4.73 +1.29 72 0 146 0 OCT24 23.00 C 0.00 0.00 0.00 3.96 +1.22 73 0 524 0 OCT24 24.00 C 2.78 3.35 2.78 3.25 +1.08 72 45 243 0 OCT24 25.00 C 2.29 2.70 2.29 2.66 +1.02 74 3 547 -3 OCT24 26.00 C 1.92 2.28 1.92 2.08 +0.81 72 224 320 -17 OCT24 27.00 C 1.39 2.01 1.39 1.68 +0.76 74 133 357 +30 OCT24 28.00 C 1.24 1.72 1.24 1.31 +0.66 74 2,300 817 +662 OCT24 29.00 C 1.04 1.33 1.04 1.00 +0.55 74 2,603 626 +371 OCT24 30.00 C 0.86 1.18 0.86 0.75 +0.44 74 220 168 +32 OCT24 31.00 C 0.81 1.06 0.81 0.56 +0.36 74 144 110 +103 OCT24 32.00 C 0.85 0.89 0.75 0.41 +0.27 73 337 290 +288 OCT24 33.00 C 0.77 0.77 0.69 0.30 +0.21 73 202 168 +165 OCT24 34.00 C 0.75 0.75 0.74 0.21 +0.15 73 4 4 +4 NOV24 11.50 C 0.00 0.00 0.00 14.87 +1.25 73 0 0 0 NOV24 12.00 C 0.00 0.00 0.00 14.37 +1.24 0 0 0 0 NOV24 12.50 C 0.00 0.00 0.00 13.87 +1.24 0 0 0 0 NOV24 13.00 C 0.00 0.00 0.00 13.38 +1.25 65 0 0 0 NOV24 13.50 C 0.00 0.00 0.00 12.88 +1.24 0 0 0 0 NOV24 14.00 C 0.00 0.00 0.00 12.39 +1.25 64 0 2 0 NOV24 14.50 C 0.00 0.00 0.00 11.89 +1.25 58 0 0 0 NOV24 15.00 C 0.00 0.00 0.00 11.40 +1.25 61 0 0 0 NOV24 15.50 C 0.00 0.00 0.00 10.91 +1.25 62 0 0 0 NOV24 16.00 C 0.00 0.00 0.00 10.42 +1.25 61 0 515 0 NOV24 16.50 C 0.00 0.00 0.00 9.93 +1.25 60 0 560 0 NOV24 17.00 C 0.00 0.00 0.00 9.45 +1.25 60 0 465 0 NOV24 17.50 C 0.00 0.00 0.00 8.98 +1.26 61 0 494 0 NOV24 18.00 C 0.00 0.00 0.00 8.51 +1.26 61 0 410 0 NOV24 18.50 C 0.00 0.00 0.00 8.04 +1.26 60 0 359 0 NOV24 19.00 C 0.00 0.00 0.00 7.59 +1.26 61 0 111 0 NOV24 19.50 C 0.00 0.00 0.00 7.14 +1.25 61 0 143 0 NOV24 20.00 C 0.00 0.00 0.00 6.71 +1.25 61 0 136 0 NOV24 21.00 C 0.00 0.00 0.00 5.87 +1.23 61 0 52 0 NOV24 22.00 C 0.00 0.00 0.00 5.09 +1.31 60 0 161 0 NOV24 23.00 C 0.00 0.00 0.00 4.38 +1.16 61 0 129 0 NOV24 24.00 C 3.50 3.50 3.50 3.75 +1.16 61 1 156 0 NOV24 25.00 C 2.85 3.05 2.85 3.05 +0.97 58 12 119 -3 NOV24 26.00 C 2.52 2.74 2.52 2.61 +0.91 60 54 80 +26 NOV24 27.00 C 2.15 2.30 2.15 2.23 +0.88 62 36 117 -14 NOV24 28.00 C 2.00 2.00 2.00 1.85 +0.80 62 2 17 +2 NOV24 29.00 C 1.63 1.63 1.63 1.51 +0.71 62 15 76 +15 NOV24 30.00 C 1.37 1.48 1.37 1.22 +0.61 62 65 37 +3 NOV24 31.00 C 1.19 1.28 1.19 0.99 +0.53 62 62 47 +17 NOV24 32.00 C 1.03 1.21 1.03 0.79 +0.45 61 388 304 +272 NOV24 33.00 C 1.12 1.12 0.97 0.63 +0.38 61 67 37 +35 NOV24 34.00 C 0.87 0.87 0.87 0.50 +0.32 61 4 82 0 DEC24 11.00 C 0.00 0.00 0.00 15.41 +1.25 66 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 14.91 +1.25 0 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 14.42 +1.25 60 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 13.92 +1.25 46 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 13.43 +1.25 55 0 2 0 DEC24 13.50 C 0.00 0.00 0.00 12.94 +1.25 56 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 12.45 +1.26 56 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.96 +1.26 55 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 11.47 +1.26 54 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.99 +1.26 55 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 10.51 +1.27 55 0 1 0 DEC24 16.50 C 0.00 0.00 0.00 10.03 +1.16 54 0 580 0 DEC24 17.00 C 0.00 0.00 0.00 9.56 +1.17 54 0 580 0 DEC24 17.50 C 8.30 8.90 8.30 9.10 +1.20 54 10 51 -10 DEC24 18.00 C 0.00 0.00 0.00 8.64 +1.28 54 0 37 0 DEC24 18.50 C 0.00 0.00 0.00 8.20 +1.29 54 0 225 0 DEC24 19.00 C 0.00 0.00 0.00 7.76 +1.29 54 0 288 0 DEC24 19.50 C 0.00 0.00 0.00 7.33 +1.29 54 0 177 0 DEC24 20.00 C 0.00 0.00 0.00 6.91 +1.36 54 0 1,165 0 DEC24 21.00 C 6.10 6.10 6.10 5.95 +1.03 48 11 1,039 +1 DEC24 22.00 C 0.00 0.00 0.00 5.21 +1.01 49 0 977 0 DEC24 23.00 C 0.00 0.00 0.00 4.55 +1.20 51 0 812 0 DEC24 24.00 C 0.00 0.00 0.00 3.94 +1.13 51 0 87 0 DEC24 25.00 C 3.00 3.30 3.00 3.50 +1.16 54 4 249 -2 DEC24 26.00 C 3.00 3.01 2.84 2.91 +0.95 52 20 17 0 DEC24 27.00 C 2.10 2.10 2.10 2.55 +0.96 54 15 48 +15 DEC24 28.00 C 2.10 2.10 2.09 2.21 +0.93 55 30 59 +30 DEC24 29.00 C 1.88 1.88 1.85 1.87 +0.85 55 30 75 +28 DEC24 30.00 C 1.49 1.66 1.49 1.56 +0.76 55 72 102 +72 DEC24 31.00 C 0.00 0.00 0.00 1.30 +0.67 55 0 28 0 DEC24 32.00 C 1.19 1.29 1.19 1.08 +0.59 55 75 39 +27 DEC24 33.00 C 1.15 1.28 1.15 0.90 +0.52 55 31 31 +31 DEC24 34.00 C 0.00 0.00 0.00 0.74 +0.46 55 0 0 0 JAN25 16.50 C 0.00 0.00 0.00 10.10 +1.23 49 0 0 0 JAN25 17.00 C 0.00 0.00 0.00 9.64 +1.25 49 0 0 0 JAN25 17.50 C 0.00 0.00 0.00 9.18 +1.26 49 0 0 0 JAN25 18.00 C 0.00 0.00 0.00 8.74 +1.27 49 0 0 0 JAN25 18.50 C 0.00 0.00 0.00 8.30 +1.27 49 0 0 0 JAN25 19.00 C 0.00 0.00 0.00 7.87 +1.27 49 0 0 0 JAN25 19.50 C 0.00 0.00 0.00 7.45 +1.27 49 0 0 0 JAN25 20.00 C 0.00 0.00 0.00 7.04 +1.26 49 0 0 0 JAN25 21.00 C 0.00 0.00 0.00 6.26 +1.16 49 0 0 0 JAN25 22.00 C 0.00 0.00 0.00 5.53 +1.29 49 0 0 0 JAN25 23.00 C 0.00 0.00 0.00 4.85 +1.18 49 0 4 0 JAN25 24.00 C 0.00 0.00 0.00 4.24 +1.07 49 0 2 0 JAN25 25.00 C 0.00 0.00 0.00 3.79 +1.20 51 0 2 0 JAN25 26.00 C 0.00 0.00 0.00 3.14 +0.97 49 0 0 0 JAN25 27.00 C 0.00 0.00 0.00 2.72 +0.88 49 0 4 0 JAN25 28.00 C 2.18 2.18 2.18 2.38 +0.87 50 1 2 0 JAN25 29.00 C 2.01 2.01 2.01 2.05 +0.82 50 15 42 +15 JAN25 30.00 C 0.00 0.00 0.00 1.74 +0.75 50 0 22 0 JAN25 31.00 C 0.00 0.00 0.00 1.47 +0.67 50 0 30 0 JAN25 32.00 C 1.36 1.36 1.36 1.23 +0.59 50 15 15 +14 JAN25 33.00 C 1.42 1.42 1.42 1.04 +0.53 50 5 5 +5 JAN25 34.00 C 1.25 1.25 1.25 0.87 +0.48 50 8 8 +8 MAR25 11.50 C 0.00 0.00 0.00 15.03 +1.25 45 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 14.54 +1.25 43 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 14.05 +1.24 41 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 13.57 +1.25 44 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 13.09 +1.25 45 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 12.61 +1.25 44 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 12.13 +1.25 44 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 11.66 +1.25 44 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 11.19 +1.25 44 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.73 +1.25 44 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 10.27 +1.25 44 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 9.82 +1.24 44 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 9.38 +1.24 44 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.95 +1.24 44 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 8.52 +1.23 44 0 10 0 MAR25 19.00 C 0.00 0.00 0.00 8.11 +1.23 44 0 41 0 MAR25 19.50 C 0.00 0.00 0.00 7.71 +1.22 44 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 7.31 +1.21 44 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.56 +1.18 44 0 29 0 MAR25 22.00 C 0.00 0.00 0.00 5.86 +1.15 44 0 146 0 MAR25 23.00 C 0.00 0.00 0.00 5.21 +1.11 44 0 35 0 MAR25 24.00 C 0.00 0.00 0.00 4.61 +1.06 44 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 4.07 +1.07 44 0 8 0 MAR25 26.00 C 0.00 0.00 0.00 3.55 +0.93 44 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 3.13 +0.90 44 0 2 0 MAR25 28.00 C 0.00 0.00 0.00 2.73 +0.84 44 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 2.37 +0.77 44 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 2.06 +0.71 44 0 90 0 MAR25 31.00 C 0.00 0.00 0.00 1.78 +0.65 44 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 1.53 +0.58 44 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 1.32 +0.53 44 0 0 0 MAR25 34.00 C 1.40 1.40 1.40 1.13 +0.45 44 10 20 -10 JUN25 11.50 C 0.00 0.00 0.00 15.11 +1.24 38 0 0 0 JUN25 12.00 C 0.00 0.00 0.00 14.63 +1.25 41 0 0 0 JUN25 12.50 C 0.00 0.00 0.00 14.15 +1.25 42 0 0 0 JUN25 13.00 C 0.00 0.00 0.00 13.67 +1.25 42 0 0 0 JUN25 13.50 C 0.00 0.00 0.00 13.20 +1.26 43 0 0 0 JUN25 14.00 C 0.00 0.00 0.00 12.72 +1.25 42 0 0 0 JUN25 14.50 C 0.00 0.00 0.00 12.25 +1.25 41 0 0 0 JUN25 15.00 C 0.00 0.00 0.00 11.79 +1.25 42 0 0 0 JUN25 15.50 C 0.00 0.00 0.00 11.33 +1.25 42 0 0 0 JUN25 16.00 C 0.00 0.00 0.00 10.88 +1.25 42 0 1 0 JUN25 16.50 C 0.00 0.00 0.00 10.43 +1.25 42 0 0 0 JUN25 17.00 C 0.00 0.00 0.00 9.99 +1.24 42 0 0 0 JUN25 17.50 C 0.00 0.00 0.00 9.57 +1.25 42 0 0 0 JUN25 18.00 C 0.00 0.00 0.00 9.14 +1.23 42 0 0 0 JUN25 18.50 C 0.00 0.00 0.00 8.74 +1.24 42 0 0 0 JUN25 19.00 C 0.00 0.00 0.00 8.33 +1.22 42 0 0 0 JUN25 19.50 C 0.00 0.00 0.00 7.95 +1.22 42 0 0 0 JUN25 20.00 C 0.00 0.00 0.00 7.57 +1.22 42 0 0 0 JUN25 21.00 C 0.00 0.00 0.00 6.85 +1.19 42 0 1 0 JUN25 22.00 C 0.00 0.00 0.00 6.16 +1.14 42 0 0 0 JUN25 23.00 C 0.00 0.00 0.00 5.54 +1.11 42 0 20 0 JUN25 24.00 C 0.00 0.00 0.00 4.97 +1.09 42 0 0 0 JUN25 25.00 C 0.00 0.00 0.00 4.43 +1.01 42 0 0 0 JUN25 26.00 C 0.00 0.00 0.00 4.02 +1.05 43 0 5 0 JUN25 27.00 C 0.00 0.00 0.00 3.51 +0.93 42 0 740 0 JUN25 28.00 C 0.00 0.00 0.00 3.12 +0.87 42 0 0 0 JUN25 29.00 C 0.00 0.00 0.00 2.75 +0.81 42 0 35 0 JUN25 30.00 C 0.00 0.00 0.00 2.44 +0.76 42 0 0 0 JUN25 31.00 C 0.00 0.00 0.00 2.15 +0.71 42 0 0 0 JUN25 32.00 C 0.00 0.00 0.00 1.90 +0.66 42 0 2 0 JUN25 33.00 C 0.00 0.00 0.00 1.67 +0.60 42 0 0 0 JUN25 34.00 C 0.00 0.00 0.00 1.46 +0.55 42 0 0 0 SEP25 11.50 C 0.00 0.00 0.00 15.11 +1.24 38 0 0 0 SEP25 12.00 C 0.00 0.00 0.00 14.63 +1.25 40 0 0 0 SEP25 12.50 C 0.00 0.00 0.00 14.15 +1.25 40 0 0 0 SEP25 13.00 C 0.00 0.00 0.00 13.67 +1.24 39 0 0 0 SEP25 13.50 C 0.00 0.00 0.00 13.20 +1.25 40 0 0 0 SEP25 14.00 C 0.00 0.00 0.00 12.72 +1.24 39 0 0 0 SEP25 14.50 C 0.00 0.00 0.00 12.25 +1.24 39 0 0 0 SEP25 15.00 C 0.00 0.00 0.00 11.79 +1.24 39 0 0 0 SEP25 15.50 C 0.00 0.00 0.00 11.33 +1.24 39 0 0 0 SEP25 16.00 C 0.00 0.00 0.00 10.88 +1.23 39 0 1 0 SEP25 16.50 C 0.00 0.00 0.00 10.43 +1.22 38 0 0 0 SEP25 17.00 C 0.00 0.00 0.00 9.99 +1.21 38 0 0 0 SEP25 17.50 C 0.00 0.00 0.00 9.57 +1.20 38 0 0 0 SEP25 18.00 C 0.00 0.00 0.00 9.15 +1.19 38 0 0 0 SEP25 18.50 C 0.00 0.00 0.00 8.74 +1.17 38 0 0 0 SEP25 19.00 C 0.00 0.00 0.00 8.35 +1.17 38 0 0 0 SEP25 19.50 C 0.00 0.00 0.00 7.97 +1.16 38 0 0 0 SEP25 20.00 C 0.00 0.00 0.00 7.59 +1.13 38 0 0 0 SEP25 21.00 C 0.00 0.00 0.00 6.89 +1.11 38 0 1 0 SEP25 22.00 C 0.00 0.00 0.00 6.23 +1.07 38 0 5 0 SEP25 23.00 C 0.00 0.00 0.00 5.63 +1.02 38 0 0 0 SEP25 24.00 C 0.00 0.00 0.00 5.07 +0.99 38 0 0 0 SEP25 25.00 C 0.00 0.00 0.00 4.56 +0.91 38 0 0 0 SEP25 26.00 C 0.00 0.00 0.00 4.19 +0.99 39 0 4 0 SEP25 27.00 C 0.00 0.00 0.00 3.67 +0.83 38 0 4 0 SEP25 28.00 C 0.00 0.00 0.00 3.29 +0.79 38 0 0 0 SEP25 29.00 C 0.00 0.00 0.00 2.94 +0.73 38 0 0 0 SEP25 30.00 C 0.00 0.00 0.00 2.63 +0.70 38 0 0 0 SEP25 31.00 C 0.00 0.00 0.00 2.35 +0.64 38 0 0 0 SEP25 32.00 C 0.00 0.00 0.00 2.09 +0.59 38 0 0 0 SEP25 33.00 C 0.00 0.00 0.00 1.88 +0.56 38 0 0 0 SEP25 34.00 C 0.00 0.00 0.00 1.66 +0.50 38 0 0 0 TOTAL CALL 7,275 19,587 +2,212 OCT24 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0 OCT24 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0 OCT24 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0 OCT24 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 OCT24 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 OCT24 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0 OCT24 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0 OCT24 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 245 0 OCT24 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 96 0 OCT24 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 161 0 OCT24 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 132 0 OCT24 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0 OCT24 17.50 P 0.00 0.00 0.00 0.02 +0.01 74 0 91 0 OCT24 18.00 P 0.00 0.00 0.00 0.03 +0.01 74 0 194 0 OCT24 18.50 P 0.00 0.00 0.00 0.04 0.00 72 0 282 0 OCT24 19.00 P 0.07 0.07 0.06 0.06 0.00 73 18 66 +18 OCT24 19.50 P 0.00 0.00 0.00 0.08 0.00 72 0 64 0 OCT24 20.00 P 0.09 0.09 0.09 0.12 0.00 72 19 141 +19 OCT24 21.00 P 0.00 0.00 0.00 0.21 -0.03 72 0 158 0 OCT24 22.00 P 0.00 0.00 0.00 0.36 -0.06 72 0 67 0 OCT24 23.00 P 0.47 0.47 0.44 0.58 -0.10 72 61 131 +6 OCT24 24.00 P 0.92 0.96 0.71 0.87 -0.17 71 137 131 +45 OCT24 25.00 P 1.47 1.47 1.35 1.24 -0.32 71 140 147 +103 OCT24 26.00 P 1.91 1.96 1.91 1.73 -0.44 72 55 55 +55 OCT24 27.00 P 2.72 2.72 2.47 2.35 -0.42 75 37 37 +33 OCT24 28.00 P 3.30 3.30 3.30 3.00 -0.62 76 4 4 +4 OCT24 29.00 P 4.05 4.05 4.05 3.72 -0.60 77 14 14 +14 OCT24 30.00 P 0.00 0.00 0.00 4.37 -0.81 73 0 0 0 OCT24 31.00 P 0.00 0.00 0.00 5.18 -0.91 73 0 0 0 OCT24 32.00 P 0.00 0.00 0.00 6.04 -0.99 73 0 0 0 OCT24 33.00 P 0.00 0.00 0.00 6.93 -1.06 73 0 0 0 OCT24 34.00 P 0.00 0.00 0.00 7.85 -1.11 73 0 0 0 NOV24 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 NOV24 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 NOV24 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 NOV24 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0 NOV24 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 NOV24 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0 NOV24 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0 NOV24 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 117 0 NOV24 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 119 0 NOV24 16.00 P 0.00 0.00 0.00 0.02 0.00 59 0 617 0 NOV24 16.50 P 0.00 0.00 0.00 0.03 0.00 59 0 559 0 NOV24 17.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 624 0 NOV24 17.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 430 0 NOV24 18.00 P 0.00 0.00 0.00 0.10 +0.02 61 0 334 0 NOV24 18.50 P 0.00 0.00 0.00 0.13 +0.02 60 0 297 0 NOV24 19.00 P 0.00 0.00 0.00 0.17 +0.02 60 0 33 0 NOV24 19.50 P 0.00 0.00 0.00 0.22 +0.01 60 0 20 0 NOV24 20.00 P 0.00 0.00 0.00 0.28 +0.01 60 0 74 0 NOV24 21.00 P 0.00 0.00 0.00 0.44 -0.01 60 0 114 0 NOV24 22.00 P 0.60 0.60 0.53 0.65 -0.03 60 93 75 0 NOV24 23.00 P 0.91 0.91 0.76 0.92 -0.07 60 197 166 +109 NOV24 24.00 P 1.20 1.20 1.20 1.25 -0.14 60 45 148 +45 NOV24 25.00 P 1.53 1.53 1.53 1.65 -0.26 59 30 45 +30 NOV24 26.00 P 0.00 0.00 0.00 2.18 -0.35 60 0 0 0 NOV24 27.00 P 0.00 0.00 0.00 2.73 -0.45 60 0 0 0 NOV24 28.00 P 0.00 0.00 0.00 3.45 -0.48 63 0 0 0 NOV24 29.00 P 0.00 0.00 0.00 4.14 -0.45 64 0 0 0 NOV24 30.00 P 0.00 0.00 0.00 4.74 -0.66 61 0 0 0 NOV24 31.00 P 0.00 0.00 0.00 5.51 -0.75 61 0 0 0 NOV24 32.00 P 0.00 0.00 0.00 6.32 -0.83 61 0 0 0 NOV24 33.00 P 0.00 0.00 0.00 7.16 -0.91 61 0 0 0 NOV24 34.00 P 0.00 0.00 0.00 8.05 -0.97 61 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0 DEC24 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 138 0 DEC24 14.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 49 0 DEC24 15.00 P 0.05 0.05 0.05 0.03 +0.02 55 10 75 0 DEC24 15.50 P 0.00 0.00 0.00 0.04 +0.02 55 0 18 0 DEC24 16.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 129 0 DEC24 16.50 P 0.00 0.00 0.00 0.07 +0.02 54 0 595 0 DEC24 17.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 765 0 DEC24 17.50 P 0.00 0.00 0.00 0.13 +0.04 54 0 40 0 DEC24 18.00 P 0.00 0.00 0.00 0.17 +0.04 54 0 41 0 DEC24 18.50 P 0.00 0.00 0.00 0.22 +0.05 54 0 202 0 DEC24 19.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 180 0 DEC24 19.50 P 0.00 0.00 0.00 0.33 +0.04 53 0 26 0 DEC24 20.00 P 0.00 0.00 0.00 0.41 +0.05 53 0 1,184 0 DEC24 21.00 P 0.00 0.00 0.00 0.60 +0.04 53 0 1,085 0 DEC24 22.00 P 0.78 0.78 0.78 0.84 +0.02 53 15 1,127 0 DEC24 23.00 P 0.99 1.11 0.99 1.14 -0.03 53 45 600 -15 DEC24 24.00 P 1.33 1.33 1.33 1.50 -0.09 53 60 60 +60 DEC24 25.00 P 1.90 1.90 1.90 1.91 -0.20 53 15 15 +15 DEC24 26.00 P 2.45 2.45 2.45 2.39 -0.34 53 15 15 +15 DEC24 27.00 P 3.08 3.08 3.08 3.01 -0.37 54 15 15 +15 DEC24 28.00 P 0.00 0.00 0.00 3.70 -0.39 56 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 4.27 -0.44 54 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 4.83 -0.67 51 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 5.72 -0.62 54 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 6.51 -0.71 54 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 7.34 -0.78 54 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 8.18 -0.87 54 0 0 0 JAN25 16.50 P 0.00 0.00 0.00 0.10 +0.02 50 0 0 0 JAN25 17.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0 JAN25 17.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0 JAN25 18.00 P 0.00 0.00 0.00 0.21 +0.03 49 0 0 0 JAN25 18.50 P 0.00 0.00 0.00 0.26 +0.03 49 0 15 0 JAN25 19.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0 JAN25 19.50 P 0.00 0.00 0.00 0.39 +0.02 49 0 0 0 JAN25 20.00 P 0.00 0.00 0.00 0.47 +0.01 49 0 0 0 JAN25 21.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 22 0 JAN25 22.00 P 0.00 0.00 0.00 0.93 -0.03 49 0 15 0 JAN25 23.00 P 0.00 0.00 0.00 1.24 -0.08 49 0 0 0 JAN25 24.00 P 0.00 0.00 0.00 1.60 -0.16 48 0 0 0 JAN25 25.00 P 0.00 0.00 0.00 2.01 -0.23 48 0 0 0 JAN25 26.00 P 0.00 0.00 0.00 2.51 -0.35 48 0 0 0 JAN25 27.00 P 0.00 0.00 0.00 3.13 -0.41 49 0 0 0 JAN25 28.00 P 0.00 0.00 0.00 3.72 -0.51 49 0 0 0 JAN25 29.00 P 0.00 0.00 0.00 4.37 -0.61 49 0 0 0 JAN25 30.00 P 0.00 0.00 0.00 4.92 -0.70 46 0 0 0 JAN25 31.00 P 0.00 0.00 0.00 5.80 -0.64 49 0 0 0 JAN25 32.00 P 0.00 0.00 0.00 6.59 -0.70 49 0 0 0 JAN25 33.00 P 0.00 0.00 0.00 7.39 -0.79 49 0 0 0 JAN25 34.00 P 0.00 0.00 0.00 8.24 -0.85 49 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0 MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0 MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0 MAR25 14.00 P 0.00 0.00 0.00 0.03 0.00 43 0 45 0 MAR25 14.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 30 0 MAR25 15.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 14 0 MAR25 15.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 95 0 MAR25 16.50 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 0.19 0.00 44 0 13 0 MAR25 17.50 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 0.36 -0.02 44 0 31 0 MAR25 19.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.51 -0.03 44 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.61 -0.03 44 0 4 0 MAR25 21.00 P 0.00 0.00 0.00 0.84 -0.06 44 0 10 0 MAR25 22.00 P 0.00 0.00 0.00 1.11 -0.14 44 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.48 -0.14 44 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 1.88 -0.18 44 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.31 -0.28 44 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 2.82 -0.29 44 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 3.36 -0.36 44 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.94 -0.43 44 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 4.59 -0.50 44 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 5.27 -0.57 44 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.00 -0.63 44 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 6.75 -0.71 44 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 7.54 -0.77 44 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 8.36 -0.84 44 0 0 0 JUN25 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0 JUN25 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0 JUN25 12.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 1 0 JUN25 13.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0 JUN25 13.50 P 0.00 0.00 0.00 0.08 0.00 41 0 21 0 JUN25 14.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 5 0 JUN25 14.50 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0 JUN25 15.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0 JUN25 15.50 P 0.00 0.00 0.00 0.23 0.00 42 0 2 0 JUN25 16.00 P 0.00 0.00 0.00 0.28 0.00 42 0 10 0 JUN25 16.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0 JUN25 17.00 P 0.00 0.00 0.00 0.42 0.00 42 0 3 0 JUN25 17.50 P 0.00 0.00 0.00 0.50 -0.01 42 0 106 0 JUN25 18.00 P 0.00 0.00 0.00 0.59 -0.02 42 0 0 0 JUN25 18.50 P 0.00 0.00 0.00 0.69 -0.02 42 0 0 0 JUN25 19.00 P 0.00 0.00 0.00 0.80 -0.04 42 0 0 0 JUN25 19.50 P 0.00 0.00 0.00 0.93 -0.04 42 0 0 0 JUN25 20.00 P 0.00 0.00 0.00 1.06 -0.06 42 0 4 0 JUN25 21.00 P 0.00 0.00 0.00 1.37 -0.08 42 0 0 0 JUN25 22.00 P 0.00 0.00 0.00 1.72 -0.13 42 0 0 0 JUN25 23.00 P 0.00 0.00 0.00 2.12 -0.17 42 0 0 0 JUN25 24.00 P 0.00 0.00 0.00 2.57 -0.20 42 0 0 0 JUN25 25.00 P 0.00 0.00 0.00 3.06 -0.23 42 0 0 0 JUN25 26.00 P 0.00 0.00 0.00 3.52 -0.38 41 0 91 0 JUN25 27.00 P 0.00 0.00 0.00 4.16 -0.37 42 0 0 0 JUN25 28.00 P 0.00 0.00 0.00 4.79 -0.41 42 0 0 0 JUN25 29.00 P 0.00 0.00 0.00 5.43 -0.47 42 0 4 0 JUN25 30.00 P 0.00 0.00 0.00 6.12 -0.52 42 0 0 0 JUN25 31.00 P 0.00 0.00 0.00 6.83 -0.57 42 0 0 0 JUN25 32.00 P 0.00 0.00 0.00 7.57 -0.63 42 0 0 0 JUN25 33.00 P 0.00 0.00 0.00 8.34 -0.67 42 0 0 0 JUN25 34.00 P 0.00 0.00 0.00 9.12 -0.73 42 0 0 0 SEP25 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0 SEP25 12.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0 SEP25 12.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 16 0 SEP25 13.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0 SEP25 13.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 1 0 SEP25 14.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0 SEP25 14.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 3 0 SEP25 15.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0 SEP25 15.50 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0 SEP25 16.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 10 0 SEP25 16.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0 SEP25 17.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 30 0 SEP25 17.50 P 0.00 0.00 0.00 0.58 -0.06 38 0 0 0 SEP25 18.00 P 0.00 0.00 0.00 0.68 -0.07 38 0 2 0 SEP25 18.50 P 0.00 0.00 0.00 0.79 -0.09 38 0 0 0 SEP25 19.00 P 0.00 0.00 0.00 0.91 -0.10 38 0 0 0 SEP25 19.50 P 0.00 0.00 0.00 1.04 -0.11 38 0 0 0 SEP25 20.00 P 0.00 0.00 0.00 1.18 -0.14 38 0 0 0 SEP25 21.00 P 0.00 0.00 0.00 1.50 -0.16 38 0 0 0 SEP25 22.00 P 0.00 0.00 0.00 1.86 -0.20 38 0 0 0 SEP25 23.00 P 0.00 0.00 0.00 2.27 -0.25 38 0 0 0 SEP25 24.00 P 0.00 0.00 0.00 2.72 -0.28 38 0 0 0 SEP25 25.00 P 0.00 0.00 0.00 3.21 -0.31 38 0 0 0 SEP25 26.00 P 0.00 0.00 0.00 3.65 -0.48 37 0 0 0 SEP25 27.00 P 0.00 0.00 0.00 4.32 -0.44 38 0 0 0 SEP25 28.00 P 0.00 0.00 0.00 4.94 -0.48 38 0 0 0 SEP25 29.00 P 0.00 0.00 0.00 5.58 -0.54 38 0 0 0 SEP25 30.00 P 0.00 0.00 0.00 6.26 -0.57 38 0 0 0 SEP25 31.00 P 0.00 0.00 0.00 6.97 -0.63 38 0 0 0 SEP25 32.00 P 0.00 0.00 0.00 7.69 -0.68 38 0 0 0 SEP25 33.00 P 0.00 0.00 0.00 8.46 -0.72 38 0 0 0 SEP25 34.00 P 0.00 0.00 0.00 9.24 -0.76 38 0 0 0 TOTAL PUT 1,025 13,550 +571 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$ 72.15 OCT24 38.00 C 0.00 0.00 0.00 34.25 -2.41 62 0 0 0 OCT24 39.00 C 0.00 0.00 0.00 33.25 -2.42 0 0 0 0 OCT24 40.00 C 0.00 0.00 0.00 32.26 -2.41 79 0 0 0 OCT24 41.00 C 0.00 0.00 0.00 31.26 -2.41 71 0 0 0 OCT24 42.00 C 0.00 0.00 0.00 30.26 -2.41 0 0 0 0 OCT24 43.00 C 0.00 0.00 0.00 29.26 -2.42 0 0 0 0 OCT24 44.00 C 0.00 0.00 0.00 28.27 -2.41 67 0 0 0 OCT24 45.00 C 0.00 0.00 0.00 27.27 -2.41 59 0 0 0 OCT24 46.00 C 0.00 0.00 0.00 26.27 -2.42 0 0 87 0 OCT24 47.00 C 0.00 0.00 0.00 25.27 -2.42 0 0 0 0 OCT24 48.00 C 0.00 0.00 0.00 24.28 -2.41 55 0 60 0 OCT24 49.00 C 0.00 0.00 0.00 23.28 -2.42 47 0 119 0 OCT24 50.00 C 0.00 0.00 0.00 22.28 -2.42 0 0 719 0 OCT24 52.50 C 0.00 0.00 0.00 19.79 -2.42 41 0 1,047 0 OCT24 55.00 C 0.00 0.00 0.00 17.30 -2.42 39 0 1,467 0 OCT24 57.50 C 15.00 15.00 15.00 14.84 -2.40 42 2 3,819 0 OCT24 60.00 C 13.07 13.10 12.40 12.63 -2.16 53 38 1,713 +23 OCT24 62.50 C 12.00 12.00 10.00 10.18 -2.15 45 17 1,002 +8 OCT24 65.00 C 8.62 8.62 7.99 7.99 -1.91 44 65 864 +20 OCT24 67.50 C 6.85 6.85 6.12 6.37 -1.56 49 171 1,303 +118 OCT24 70.00 C 5.21 5.50 4.65 4.73 -1.59 48 168 1,864 +41 OCT24 72.50 C 4.43 4.43 3.54 3.70 -1.07 52 170 1,373 +85 OCT24 75.00 C 3.11 3.26 2.53 2.77 -0.87 53 561 1,395 +166 OCT24 77.50 C 1.79 2.50 1.79 2.22 -0.42 57 177 728 +52 OCT24 80.00 C 1.86 1.91 1.49 1.70 -0.32 59 613 643 +18 OCT24 82.50 C 1.18 1.37 1.10 1.34 -0.14 62 10 381 +2 OCT24 85.00 C 0.95 1.10 0.84 1.07 -0.03 64 57 323 +34 OCT24 87.50 C 0.71 0.82 0.71 0.87 +0.07 67 82 273 +78 OCT24 90.00 C 0.60 0.68 0.43 0.72 +0.13 69 413 495 +214 OCT24 92.50 C 0.44 0.51 0.42 0.61 +0.17 72 42 259 +19 OCT24 95.00 C 0.32 0.40 0.32 0.52 +0.20 75 142 318 +129 OCT24 97.50 C 0.00 0.00 0.00 0.45 +0.21 77 0 142 0 OCT24 100.00 C 0.23 0.25 0.23 0.39 +0.21 80 45 90 -41 OCT24 102.50 C 0.16 0.16 0.16 0.35 +0.21 83 3 3 +3 OCT24 105.00 C 0.16 0.16 0.16 0.32 +0.21 85 30 60 +30 OCT24 107.50 C 0.00 0.00 0.00 0.29 +0.21 88 0 0 0 OCT24 110.00 C 0.00 0.00 0.00 0.26 +0.19 90 0 50 0 NOV24 39.00 C 0.00 0.00 0.00 33.38 -2.47 0 0 0 0 NOV24 40.00 C 0.00 0.00 0.00 32.39 -2.47 50 0 30 0 NOV24 41.00 C 0.00 0.00 0.00 31.39 -2.47 0 0 30 0 NOV24 42.00 C 0.00 0.00 0.00 30.40 -2.41 42 0 0 0 NOV24 43.00 C 0.00 0.00 0.00 29.41 -2.41 47 0 0 0 NOV24 44.00 C 0.00 0.00 0.00 28.41 -2.42 0 0 0 0 NOV24 45.00 C 0.00 0.00 0.00 27.42 -2.41 41 0 0 0 NOV24 46.00 C 0.00 0.00 0.00 26.42 -2.42 0 0 0 0 NOV24 47.00 C 0.00 0.00 0.00 25.43 -2.42 34 0 0 0 NOV24 48.00 C 0.00 0.00 0.00 24.44 -2.42 38 0 0 0 NOV24 49.00 C 0.00 0.00 0.00 23.45 -2.41 38 0 91 0 NOV24 50.00 C 22.75 22.75 22.75 22.46 -2.42 38 30 283 +30 NOV24 52.50 C 0.00 0.00 0.00 20.01 -2.40 39 0 254 0 NOV24 55.00 C 17.62 17.62 17.62 17.61 -2.11 40 30 1,588 +22 NOV24 57.50 C 0.00 0.00 0.00 15.29 -2.14 41 0 3,136 0 NOV24 60.00 C 13.34 13.36 13.25 13.10 -2.23 42 45 3,441 -15 NOV24 62.50 C 11.27 11.28 11.22 11.25 -1.92 45 34 2,035 -2 NOV24 65.00 C 9.41 9.41 9.34 9.34 -2.17 45 2 557 -1 NOV24 67.50 C 7.68 7.68 7.68 7.65 -1.71 44 30 518 -30 NOV24 70.00 C 6.93 7.22 6.32 6.25 -1.27 45 172 845 -16 NOV24 72.50 C 5.33 5.64 5.11 5.11 -1.17 46 189 352 +98 NOV24 75.00 C 5.05 5.05 4.13 4.31 -0.84 49 615 478 +183 NOV24 77.50 C 3.81 3.81 3.34 3.48 -0.63 49 215 617 +83 NOV24 80.00 C 2.96 2.96 2.78 2.94 -0.39 51 53 3,482 +22 NOV24 82.50 C 2.22 2.44 2.22 2.48 -0.24 53 2 195 +1 NOV24 85.00 C 0.00 0.00 0.00 2.14 -0.07 55 0 190 0 NOV24 87.50 C 1.49 1.79 1.49 1.85 +0.06 57 31 366 +15 NOV24 90.00 C 1.25 1.45 1.25 1.63 +0.17 59 57 135 +24 NOV24 92.50 C 1.10 1.13 1.10 1.44 +0.25 61 37 41 +26 NOV24 95.00 C 0.87 1.05 0.87 1.29 +0.32 63 31 34 -29 NOV24 97.50 C 0.74 0.79 0.74 1.16 +0.37 65 2 26 +2 NOV24 100.00 C 0.72 0.72 0.72 1.06 +0.41 67 1 5 0 NOV24 102.50 C 0.00 0.00 0.00 0.97 +0.44 69 0 3 0 NOV24 105.00 C 0.00 0.00 0.00 0.90 +0.46 71 0 2 0 NOV24 107.50 C 0.00 0.00 0.00 0.84 +0.47 73 0 2 0 NOV24 110.00 C 0.40 0.40 0.30 0.79 +0.49 75 37 40 +37 DEC24 34.00 C 0.00 0.00 0.00 38.48 -2.41 52 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 37.49 -2.41 51 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 36.49 -2.42 0 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 35.50 -2.42 0 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 34.51 -2.42 0 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 33.52 -2.42 0 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 32.53 -2.42 0 0 0 0 DEC24 41.00 C 0.00 0.00 0.00 31.54 -2.42 0 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 30.55 -2.42 0 0 7 0 DEC24 43.00 C 0.00 0.00 0.00 29.57 -2.41 39 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 28.58 -2.41 38 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 27.59 -2.41 36 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 26.61 -2.40 38 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 25.62 -2.41 36 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 24.65 -2.40 38 0 25 0 DEC24 49.00 C 0.00 0.00 0.00 23.67 -2.40 37 0 99 0 DEC24 50.00 C 0.00 0.00 0.00 22.71 -2.38 38 0 1,015 0 DEC24 52.50 C 0.00 0.00 0.00 20.33 -2.34 38 0 1,145 0 DEC24 55.00 C 18.58 18.58 18.58 18.03 -2.28 39 2 1,828 -2 DEC24 57.50 C 0.00 0.00 0.00 15.99 -2.03 42 0 1,707 0 DEC24 60.00 C 14.35 14.35 14.35 13.77 -1.80 40 2 8,106 -2 DEC24 62.50 C 0.00 0.00 0.00 11.87 -1.92 40 0 10,335 0 DEC24 65.00 C 10.63 10.63 9.68 10.15 -1.98 41 90 3,126 +38 DEC24 67.50 C 8.89 8.90 8.42 8.64 -1.56 42 64 1,166 +31 DEC24 70.00 C 7.50 7.78 7.10 7.48 -0.99 44 65 614 -1 DEC24 72.50 C 6.19 6.19 6.12 6.08 -1.09 42 60 452 +30 DEC24 75.00 C 5.46 5.46 5.06 5.16 -0.90 44 151 924 -106 DEC24 77.50 C 4.87 4.87 4.15 4.46 -0.50 45 184 691 +68 DEC24 80.00 C 3.85 4.50 3.50 3.75 -0.50 46 452 733 +272 DEC24 82.50 C 3.49 3.49 3.03 3.22 -0.34 47 68 354 +7 DEC24 85.00 C 2.59 2.59 2.59 2.74 -0.26 48 1 236 0 DEC24 87.50 C 2.44 2.46 2.26 2.34 -0.17 49 413 799 +323 DEC24 90.00 C 1.90 2.07 1.90 2.01 -0.10 50 41 144 -40 DEC24 92.50 C 0.00 0.00 0.00 1.73 -0.05 51 0 201 0 DEC24 95.00 C 1.59 1.59 1.59 1.51 +0.01 52 10 264 0 DEC24 97.50 C 1.09 1.38 1.09 1.31 +0.05 52 40 56 -13 DEC24 100.00 C 0.85 0.85 0.85 1.15 +0.09 53 5 159 -5 DEC24 102.50 C 0.00 0.00 0.00 1.02 +0.12 54 0 1 0 DEC24 105.00 C 0.00 0.00 0.00 0.90 +0.13 55 0 1 0 DEC24 107.50 C 0.00 0.00 0.00 0.84 +0.18 57 0 1 0 DEC24 110.00 C 0.68 0.68 0.68 0.79 +0.23 58 1 1 +1 JAN25 45.00 C 0.00 0.00 0.00 27.81 -2.35 41 0 0 0 JAN25 46.00 C 0.00 0.00 0.00 26.85 -2.33 41 0 0 0 JAN25 47.00 C 0.00 0.00 0.00 25.90 -2.31 42 0 0 0 JAN25 48.00 C 0.00 0.00 0.00 24.95 -2.29 41 0 0 0 JAN25 49.00 C 0.00 0.00 0.00 24.01 -2.26 41 0 0 0 JAN25 50.00 C 0.00 0.00 0.00 23.08 -2.24 41 0 0 0 JAN25 52.50 C 0.00 0.00 0.00 20.80 -2.15 41 0 0 0 JAN25 55.00 C 0.00 0.00 0.00 18.61 -2.04 41 0 0 0 JAN25 57.50 C 0.00 0.00 0.00 16.51 -1.93 41 0 0 0 JAN25 60.00 C 0.00 0.00 0.00 14.54 -1.79 41 0 0 0 JAN25 62.50 C 0.00 0.00 0.00 12.70 -1.65 41 0 32 0 JAN25 65.00 C 0.00 0.00 0.00 11.00 -1.47 41 0 0 0 JAN25 67.50 C 0.00 0.00 0.00 9.21 -1.60 39 0 30 0 JAN25 70.00 C 8.24 8.24 7.98 8.29 -0.94 42 60 30 0 JAN25 72.50 C 6.90 7.08 6.73 6.79 -1.08 41 183 151 +89 JAN25 75.00 C 5.86 6.13 5.86 5.96 -0.71 42 61 169 +19 JAN25 77.50 C 0.00 0.00 0.00 5.08 -0.63 43 0 98 0 JAN25 80.00 C 4.65 4.65 4.23 4.40 -0.47 43 5 121 +3 JAN25 82.50 C 3.64 3.87 3.64 3.81 -0.36 44 61 140 +61 JAN25 85.00 C 3.20 3.20 3.09 3.33 -0.22 45 61 35 +1 JAN25 87.50 C 2.64 2.72 2.64 2.90 -0.14 46 60 60 +60 JAN25 90.00 C 0.00 0.00 0.00 2.53 -0.08 47 0 1 0 JAN25 92.50 C 0.00 0.00 0.00 2.24 -0.02 48 0 0 0 JAN25 95.00 C 0.00 0.00 0.00 1.96 0.00 48 0 0 0 JAN25 97.50 C 0.00 0.00 0.00 1.76 +0.05 49 0 0 0 JAN25 100.00 C 0.00 0.00 0.00 1.56 +0.06 50 0 27 0 JAN25 102.50 C 0.00 0.00 0.00 1.39 +0.07 51 0 3 0 JAN25 105.00 C 0.00 0.00 0.00 1.25 +0.09 52 0 0 0 JAN25 107.50 C 0.00 0.00 0.00 1.14 +0.11 53 0 0 0 JAN25 110.00 C 0.00 0.00 0.00 1.04 +0.12 54 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 38.81 -2.42 0 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 37.83 -2.42 0 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 36.85 -2.42 0 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 35.87 -2.42 0 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 34.89 -2.42 0 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 33.91 -2.43 0 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 32.94 -2.42 32 0 33 0 MAR25 41.00 C 0.00 0.00 0.00 31.96 -2.43 30 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 30.99 -2.43 32 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 30.02 -2.43 32 0 1,007 0 MAR25 44.00 C 0.00 0.00 0.00 29.05 -2.44 32 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 28.08 -2.45 31 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 27.13 -2.45 32 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 26.18 -2.45 32 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 25.24 -2.45 33 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 24.30 -2.46 33 0 826 0 MAR25 50.00 C 0.00 0.00 0.00 23.38 -2.45 33 0 569 0 MAR25 52.50 C 0.00 0.00 0.00 21.15 -2.42 34 0 3,029 0 MAR25 55.00 C 0.00 0.00 0.00 19.01 -2.37 34 0 2,840 0 MAR25 57.50 C 0.00 0.00 0.00 17.01 -2.28 35 0 497 0 MAR25 60.00 C 10.00 10.00 10.00 15.15 -2.15 35 2 467 -1 MAR25 62.50 C 0.00 0.00 0.00 13.44 -2.00 36 0 3,162 0 MAR25 65.00 C 11.83 12.25 11.83 11.89 -2.10 37 85 1,492 -85 MAR25 67.50 C 0.00 0.00 0.00 10.50 -1.74 37 0 1,252 0 MAR25 70.00 C 0.00 0.00 0.00 9.13 -1.18 37 0 994 0 MAR25 72.50 C 0.00 0.00 0.00 8.13 -1.14 38 0 911 0 MAR25 75.00 C 7.17 7.17 7.17 7.11 -0.87 39 1 326 0 MAR25 77.50 C 0.00 0.00 0.00 6.26 -0.69 39 0 662 0 MAR25 80.00 C 5.90 5.90 5.43 5.56 -0.66 40 92 603 +90 MAR25 82.50 C 5.01 5.01 4.82 4.89 -0.56 41 18 98 0 MAR25 85.00 C 0.00 0.00 0.00 4.35 -0.40 41 0 243 0 MAR25 87.50 C 3.88 3.88 3.58 3.93 -0.24 42 31 86 +28 MAR25 90.00 C 3.13 3.13 3.13 3.46 -0.20 43 30 199 +18 MAR25 92.50 C 0.00 0.00 0.00 3.10 -0.11 43 0 37 0 MAR25 95.00 C 0.00 0.00 0.00 2.82 +0.01 44 0 151 0 MAR25 97.50 C 0.00 0.00 0.00 2.54 +0.06 45 0 3 0 MAR25 100.00 C 2.12 2.12 2.12 2.30 +0.10 45 1 105 0 MAR25 102.50 C 0.00 0.00 0.00 2.10 +0.14 46 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 1.92 +0.18 47 0 0 0 MAR25 107.50 C 0.00 0.00 0.00 1.76 +0.20 47 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 1.62 +0.22 48 0 0 0 JUN25 38.00 C 0.00 0.00 0.00 35.15 -2.43 29 0 0 0 JUN25 39.00 C 0.00 0.00 0.00 34.18 -2.43 29 0 0 0 JUN25 40.00 C 0.00 0.00 0.00 33.21 -2.43 29 0 0 0 JUN25 41.00 C 0.00 0.00 0.00 32.25 -2.43 30 0 0 0 JUN25 42.00 C 0.00 0.00 0.00 31.29 -2.43 30 0 0 0 JUN25 43.00 C 0.00 0.00 0.00 30.33 -2.43 30 0 0 0 JUN25 44.00 C 0.00 0.00 0.00 29.38 -2.43 30 0 0 0 JUN25 45.00 C 0.00 0.00 0.00 28.44 -2.42 31 0 0 0 JUN25 46.00 C 0.00 0.00 0.00 27.50 -2.43 31 0 0 0 JUN25 47.00 C 0.00 0.00 0.00 26.58 -2.41 31 0 0 0 JUN25 48.00 C 0.00 0.00 0.00 25.67 -2.41 31 0 0 0 JUN25 49.00 C 0.00 0.00 0.00 24.77 -2.39 32 0 0 0 JUN25 50.00 C 0.00 0.00 0.00 23.89 -2.37 32 0 32 0 JUN25 52.50 C 0.00 0.00 0.00 21.76 -2.31 32 0 134 0 JUN25 55.00 C 0.00 0.00 0.00 19.75 -2.21 33 0 122 0 JUN25 57.50 C 0.00 0.00 0.00 17.88 -2.09 34 0 63 0 JUN25 60.00 C 0.00 0.00 0.00 16.15 -1.95 35 0 132 0 JUN25 62.50 C 0.00 0.00 0.00 14.57 -1.78 35 0 177 0 JUN25 65.00 C 0.00 0.00 0.00 13.16 -1.76 36 0 381 0 JUN25 67.50 C 0.00 0.00 0.00 11.88 -1.58 37 0 48 0 JUN25 70.00 C 0.00 0.00 0.00 10.72 -0.82 37 0 210 0 JUN25 72.50 C 0.00 0.00 0.00 9.63 -1.15 38 0 517 0 JUN25 75.00 C 0.00 0.00 0.00 8.99 -0.28 39 0 184 0 JUN25 77.50 C 0.00 0.00 0.00 7.53 -0.94 37 0 29 0 JUN25 80.00 C 0.00 0.00 0.00 6.86 -0.66 38 0 90 0 JUN25 82.50 C 0.00 0.00 0.00 5.94 -0.80 38 0 40 0 JUN25 85.00 C 0.00 0.00 0.00 5.31 -0.70 38 0 64 0 JUN25 87.50 C 0.00 0.00 0.00 4.60 -0.79 38 0 37 0 JUN25 90.00 C 0.00 0.00 0.00 3.95 -0.80 37 0 123 0 JUN25 92.50 C 0.00 0.00 0.00 3.38 -0.88 37 0 30 0 JUN25 95.00 C 0.00 0.00 0.00 2.88 -0.94 36 0 0 0 JUN25 97.50 C 0.00 0.00 0.00 2.54 -0.88 37 0 0 0 JUN25 100.00 C 0.00 0.00 0.00 2.30 -0.72 37 0 1 0 JUN25 102.50 C 0.00 0.00 0.00 2.10 -0.58 38 0 0 0 JUN25 105.00 C 0.00 0.00 0.00 1.92 -0.48 38 0 0 0 JUN25 107.50 C 0.00 0.00 0.00 1.76 -0.29 39 0 0 0 JUN25 110.00 C 0.00 0.00 0.00 1.62 -0.21 39 0 0 0 SEP25 39.00 C 0.00 0.00 0.00 34.28 -2.33 34 0 0 0 SEP25 40.00 C 0.00 0.00 0.00 33.34 -2.30 34 0 0 0 SEP25 41.00 C 0.00 0.00 0.00 32.40 -2.28 34 0 0 0 SEP25 42.00 C 0.00 0.00 0.00 31.48 -2.24 34 0 0 0 SEP25 43.00 C 0.00 0.00 0.00 30.56 -2.21 34 0 0 0 SEP25 44.00 C 0.00 0.00 0.00 29.65 -2.18 34 0 0 0 SEP25 45.00 C 0.00 0.00 0.00 28.76 -2.14 34 0 0 0 SEP25 46.00 C 0.00 0.00 0.00 27.88 -2.10 34 0 0 0 SEP25 47.00 C 0.00 0.00 0.00 27.00 -2.06 34 0 0 0 SEP25 48.00 C 0.00 0.00 0.00 26.16 -2.00 34 0 0 0 SEP25 49.00 C 0.00 0.00 0.00 25.32 -1.96 34 0 0 0 SEP25 50.00 C 0.00 0.00 0.00 24.48 -1.92 35 0 4 0 SEP25 52.50 C 0.00 0.00 0.00 22.50 -1.79 35 0 0 0 SEP25 55.00 C 0.00 0.00 0.00 20.63 -1.66 35 0 1 0 SEP25 57.50 C 0.00 0.00 0.00 18.83 -1.58 35 0 1 0 SEP25 60.00 C 0.00 0.00 0.00 17.21 -1.43 35 0 31 0 SEP25 62.50 C 0.00 0.00 0.00 15.66 -1.38 35 0 32 0 SEP25 65.00 C 0.00 0.00 0.00 14.24 -1.63 35 0 33 0 SEP25 67.50 C 0.00 0.00 0.00 12.66 -1.16 34 0 513 0 SEP25 70.00 C 0.00 0.00 0.00 11.42 -1.13 34 0 542 0 SEP25 72.50 C 0.00 0.00 0.00 10.44 -0.99 35 0 490 0 SEP25 75.00 C 9.80 9.80 9.80 9.32 -1.13 35 2 491 +2 SEP25 77.50 C 0.00 0.00 0.00 8.60 -0.93 35 0 57 0 SEP25 80.00 C 7.78 7.78 7.78 7.93 -0.65 36 1 80 +1 SEP25 82.50 C 0.00 0.00 0.00 7.21 -0.60 36 0 56 0 SEP25 85.00 C 0.00 0.00 0.00 6.69 -0.40 37 0 60 0 SEP25 87.50 C 0.00 0.00 0.00 6.19 -0.21 38 0 53 0 SEP25 90.00 C 0.00 0.00 0.00 5.71 -0.10 38 0 4 0 SEP25 92.50 C 4.98 4.98 4.98 5.35 +0.21 39 3 42 +3 SEP25 95.00 C 0.00 0.00 0.00 4.99 +0.36 39 0 0 0 SEP25 97.50 C 0.00 0.00 0.00 4.63 +0.54 40 0 0 0 SEP25 100.00 C 0.00 0.00 0.00 4.36 +0.71 40 0 3 0 SEP25 102.50 C 0.00 0.00 0.00 4.12 +0.92 41 0 0 0 SEP25 105.00 C 0.00 0.00 0.00 3.88 +1.05 42 0 0 0 SEP25 107.50 C 0.00 0.00 0.00 3.76 +1.26 43 0 0 0 SEP25 110.00 C 0.00 0.00 0.00 3.55 +1.45 43 0 0 0 TOTAL CALL 6,825 99,587 +2,339 OCT24 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0 OCT24 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 73 0 OCT24 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 166 0 OCT24 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 113 0 OCT24 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 134 0 OCT24 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0 OCT24 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 199 0 OCT24 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0 OCT24 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0 OCT24 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 421 0 OCT24 48.00 P 0.04 0.04 0.04 0.01 0.00 61 10 434 0 OCT24 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 558 0 OCT24 50.00 P 0.04 0.04 0.04 0.01 0.00 55 15 1,641 0 OCT24 52.50 P 0.06 0.06 0.06 0.01 0.00 48 5 1,555 0 OCT24 55.00 P 0.07 0.07 0.07 0.01 0.00 42 23 1,232 -21 OCT24 57.50 P 0.05 0.12 0.05 0.04 +0.02 42 40 2,256 +3 OCT24 60.00 P 0.11 0.23 0.11 0.14 +0.08 44 44 682 -1 OCT24 62.50 P 0.27 0.42 0.27 0.38 +0.20 46 115 506 +49 OCT24 65.00 P 0.68 0.88 0.56 0.81 +0.37 47 247 879 +50 OCT24 67.50 P 1.00 1.60 1.00 1.51 +0.59 48 336 605 +231 OCT24 70.00 P 1.74 2.58 1.74 2.57 +0.96 50 205 754 +11 OCT24 72.50 P 2.97 4.02 2.85 3.86 +1.17 52 233 714 +47 OCT24 75.00 P 4.30 5.28 4.30 5.55 +1.61 55 93 270 +61 OCT24 77.50 P 6.69 7.36 6.64 7.39 +1.97 57 134 159 +104 OCT24 80.00 P 8.48 9.33 8.48 9.55 +2.16 62 73 68 +68 OCT24 82.50 P 0.00 0.00 0.00 11.54 +2.25 62 0 0 0 OCT24 85.00 P 0.00 0.00 0.00 13.77 +2.44 65 0 0 0 OCT24 87.50 P 16.03 16.06 15.78 16.08 +2.53 67 80 220 -80 OCT24 90.00 P 0.00 0.00 0.00 18.43 +2.58 70 0 0 0 OCT24 92.50 P 0.00 0.00 0.00 20.81 +2.60 73 0 0 0 OCT24 95.00 P 0.00 0.00 0.00 23.23 +2.62 75 0 0 0 OCT24 97.50 P 0.00 0.00 0.00 25.66 +2.62 78 0 0 0 OCT24 100.00 P 0.00 0.00 0.00 28.10 +2.60 80 0 0 0 OCT24 102.50 P 0.00 0.00 0.00 30.56 +2.59 83 0 0 0 OCT24 105.00 P 0.00 0.00 0.00 33.03 +2.57 86 0 0 0 OCT24 107.50 P 0.00 0.00 0.00 35.50 +2.55 88 0 0 0 OCT24 110.00 P 0.00 0.00 0.00 37.98 +2.53 91 0 0 0 NOV24 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0 NOV24 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0 NOV24 41.00 P 0.04 0.04 0.04 0.01 0.00 55 19 60 0 NOV24 42.00 P 0.04 0.04 0.04 0.01 0.00 52 16 50 -14 NOV24 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0 NOV24 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0 NOV24 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0 NOV24 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 237 0 NOV24 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 291 0 NOV24 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 541 0 NOV24 49.00 P 0.09 0.09 0.09 0.01 0.00 39 4 318 +2 NOV24 50.00 P 0.11 0.11 0.11 0.02 0.00 40 5 2,950 0 NOV24 52.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,989 0 NOV24 55.00 P 0.24 0.26 0.21 0.14 +0.05 40 30 1,567 -1 NOV24 57.50 P 0.38 0.42 0.36 0.31 +0.10 41 8 668 +8 NOV24 60.00 P 0.66 0.72 0.65 0.62 +0.20 42 17 515 +10 NOV24 62.50 P 0.91 1.16 0.90 1.08 +0.32 43 65 478 +52 NOV24 65.00 P 1.60 1.85 1.58 1.72 +0.46 43 110 2,426 +11 NOV24 67.50 P 2.55 2.70 2.50 2.63 +0.71 45 162 726 +15 NOV24 70.00 P 3.09 3.81 3.09 3.67 +0.84 45 300 407 +128 NOV24 72.50 P 4.16 5.15 4.16 5.07 +1.22 46 144 200 +48 NOV24 75.00 P 5.68 5.68 5.68 6.78 +1.61 49 1 89 0 NOV24 77.50 P 7.39 7.82 7.39 8.52 +1.82 50 90 120 +90 NOV24 80.00 P 0.00 0.00 0.00 10.44 +2.02 52 0 0 0 NOV24 82.50 P 0.00 0.00 0.00 12.49 +2.19 54 0 0 0 NOV24 85.00 P 0.00 0.00 0.00 14.65 +2.35 56 0 0 0 NOV24 87.50 P 0.00 0.00 0.00 16.87 +2.57 58 0 0 0 NOV24 90.00 P 0.00 0.00 0.00 19.13 +2.67 60 0 30 0 NOV24 92.50 P 0.00 0.00 0.00 21.45 +2.74 62 0 121 0 NOV24 95.00 P 0.00 0.00 0.00 23.79 +2.79 64 0 146 0 NOV24 97.50 P 0.00 0.00 0.00 26.16 +2.81 66 0 134 0 NOV24 100.00 P 0.00 0.00 0.00 28.56 +2.83 67 0 93 0 NOV24 102.50 P 0.00 0.00 0.00 30.98 +2.84 69 0 60 0 NOV24 105.00 P 0.00 0.00 0.00 33.40 +2.83 71 0 0 0 NOV24 107.50 P 0.00 0.00 0.00 35.84 +2.82 73 0 0 0 NOV24 110.00 P 0.00 0.00 0.00 38.30 +2.81 75 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0 DEC24 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 275 0 DEC24 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 136 0 DEC24 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 143 0 DEC24 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0 DEC24 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 231 0 DEC24 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 361 0 DEC24 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0 DEC24 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0 DEC24 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 560 0 DEC24 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 266 0 DEC24 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 707 0 DEC24 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 335 0 DEC24 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,247 0 DEC24 48.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 840 0 DEC24 49.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 520 0 DEC24 50.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 11,973 0 DEC24 52.50 P 0.22 0.22 0.22 0.18 +0.07 38 1 2,418 0 DEC24 55.00 P 0.40 0.40 0.40 0.36 +0.14 39 4 3,538 -4 DEC24 57.50 P 0.62 0.64 0.60 0.64 +0.23 39 39 1,173 +8 DEC24 60.00 P 0.91 1.08 0.90 1.02 +0.29 39 121 2,191 +115 DEC24 62.50 P 1.28 1.62 1.28 1.59 +0.42 40 110 627 +69 DEC24 65.00 P 2.33 2.33 2.29 2.33 +0.55 40 95 988 0 DEC24 67.50 P 2.79 3.40 2.79 3.26 +0.74 41 221 1,161 +151 DEC24 70.00 P 3.97 4.50 3.97 4.45 +1.01 42 323 443 +165 DEC24 72.50 P 5.58 5.89 5.51 5.83 +1.27 43 190 372 +189 DEC24 75.00 P 6.67 6.69 6.67 7.42 +1.53 44 60 155 -60 DEC24 77.50 P 7.85 8.09 7.85 9.14 +1.71 45 50 50 +50 DEC24 80.00 P 0.00 0.00 0.00 10.57 +1.48 43 0 0 0 DEC24 82.50 P 0.00 0.00 0.00 12.82 +1.99 46 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 14.88 +2.15 47 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 16.99 +2.23 48 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 19.19 +2.32 49 0 0 0 DEC24 92.50 P 0.00 0.00 0.00 21.45 +2.41 50 0 18 0 DEC24 95.00 P 0.00 0.00 0.00 23.79 +2.50 52 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 26.16 +2.59 54 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 28.56 +2.65 55 0 0 0 DEC24 102.50 P 0.00 0.00 0.00 30.98 +2.71 57 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 33.40 +2.73 58 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 35.84 +2.74 60 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 38.30 +2.76 62 0 0 0 JAN25 45.00 P 0.00 0.00 0.00 0.09 +0.07 42 0 0 0 JAN25 46.00 P 0.00 0.00 0.00 0.11 +0.08 41 0 0 0 JAN25 47.00 P 0.00 0.00 0.00 0.15 +0.11 42 0 0 0 JAN25 48.00 P 0.00 0.00 0.00 0.19 +0.13 41 0 0 0 JAN25 49.00 P 0.20 0.20 0.20 0.23 +0.14 41 10 10 +10 JAN25 50.00 P 0.00 0.00 0.00 0.28 +0.16 41 0 0 0 JAN25 52.50 P 0.34 0.35 0.34 0.47 +0.25 41 3 10 +3 JAN25 55.00 P 0.00 0.00 0.00 0.74 +0.35 41 0 211 0 JAN25 57.50 P 0.86 0.86 0.86 1.10 +0.45 41 10 50 +10 JAN25 60.00 P 1.29 1.29 1.29 1.58 +0.55 40 10 30 +10 JAN25 62.50 P 1.87 1.87 1.87 2.20 +0.67 40 1 25 +1 JAN25 65.00 P 2.40 2.40 2.40 2.96 +0.80 40 30 11 -16 JAN25 67.50 P 3.55 3.55 3.55 3.87 +0.92 40 30 37 +30 JAN25 70.00 P 4.31 4.98 4.31 4.94 +1.03 40 194 339 +155 JAN25 72.50 P 6.07 6.07 6.07 6.33 +1.29 41 35 102 +30 JAN25 75.00 P 7.16 7.16 7.16 7.89 +1.53 42 30 91 +30 JAN25 77.50 P 8.76 8.87 8.76 9.65 +1.75 43 124 124 +122 JAN25 80.00 P 0.00 0.00 0.00 11.03 +1.50 41 0 0 0 JAN25 82.50 P 0.00 0.00 0.00 13.30 +2.02 44 0 0 0 JAN25 85.00 P 0.00 0.00 0.00 15.31 +2.13 45 0 0 0 JAN25 87.50 P 0.00 0.00 0.00 17.40 +2.21 46 0 0 0 JAN25 90.00 P 0.00 0.00 0.00 19.55 +2.29 47 0 0 0 JAN25 92.50 P 0.00 0.00 0.00 21.77 +2.35 48 0 0 0 JAN25 95.00 P 0.00 0.00 0.00 24.01 +2.39 49 0 0 0 JAN25 97.50 P 0.00 0.00 0.00 26.32 +2.43 49 0 0 0 JAN25 100.00 P 0.00 0.00 0.00 28.65 +2.46 50 0 0 0 JAN25 102.50 P 0.00 0.00 0.00 31.00 +2.48 51 0 0 0 JAN25 105.00 P 0.00 0.00 0.00 33.40 +2.51 52 0 0 0 JAN25 107.50 P 0.00 0.00 0.00 35.84 +2.56 54 0 0 0 JAN25 110.00 P 0.00 0.00 0.00 38.30 +2.61 56 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0 MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0 MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0 MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0 MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 751 0 MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0 MAR25 40.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 275 0 MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 115 0 MAR25 42.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 257 0 MAR25 43.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 2,034 0 MAR25 44.00 P 0.17 0.17 0.17 0.04 -0.03 32 1 240 0 MAR25 45.00 P 0.00 0.00 0.00 0.09 0.00 34 0 177 0 MAR25 46.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 224 0 MAR25 47.00 P 0.00 0.00 0.00 0.15 0.00 34 0 229 0 MAR25 48.00 P 0.30 0.30 0.30 0.19 0.00 34 1 436 0 MAR25 49.00 P 0.38 0.38 0.38 0.23 -0.01 34 3 1,149 0 MAR25 50.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 5,303 0 MAR25 52.50 P 0.00 0.00 0.00 0.49 0.00 34 0 3,158 0 MAR25 55.00 P 0.96 0.96 0.96 0.83 +0.07 34 1 3,536 0 MAR25 57.50 P 1.31 1.38 1.31 1.30 +0.16 35 11 992 +10 MAR25 60.00 P 1.71 1.95 1.71 1.92 +0.30 36 3 397 +2 MAR25 62.50 P 0.00 0.00 0.00 2.69 +0.55 37 0 313 0 MAR25 65.00 P 0.00 0.00 0.00 3.63 +0.69 37 0 625 0 MAR25 67.50 P 0.00 0.00 0.00 4.68 +0.88 38 0 140 0 MAR25 70.00 P 5.70 5.85 5.65 5.89 +1.13 38 69 179 -21 MAR25 72.50 P 0.00 0.00 0.00 7.26 +1.25 39 0 100 0 MAR25 75.00 P 0.00 0.00 0.00 8.78 +1.45 39 0 27 0 MAR25 77.50 P 0.00 0.00 0.00 10.44 +1.66 40 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 12.46 +2.09 42 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 14.48 +2.44 43 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 15.99 +2.10 42 0 3 0 MAR25 87.50 P 0.00 0.00 0.00 18.03 +2.24 43 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 20.12 +2.30 43 0 60 0 MAR25 92.50 P 0.00 0.00 0.00 22.25 +2.37 44 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 24.47 +2.44 45 0 29 0 MAR25 97.50 P 0.00 0.00 0.00 26.70 +2.48 45 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 28.98 +2.53 46 0 0 0 MAR25 102.50 P 0.00 0.00 0.00 31.30 +2.55 47 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 33.63 +2.57 47 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 35.98 +2.57 48 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 38.38 +2.59 49 0 0 0 JUN25 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 162 0 JUN25 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0 JUN25 40.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 17 0 JUN25 41.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 73 0 JUN25 42.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 75 0 JUN25 43.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 109 0 JUN25 44.00 P 0.00 0.00 0.00 0.14 0.00 30 0 54 0 JUN25 45.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 109 0 JUN25 46.00 P 0.00 0.00 0.00 0.24 0.00 31 0 48 0 JUN25 47.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 59 0 JUN25 48.00 P 0.00 0.00 0.00 0.40 +0.04 31 0 85 0 JUN25 49.00 P 0.00 0.00 0.00 0.50 +0.05 32 0 356 0 JUN25 50.00 P 0.00 0.00 0.00 0.63 +0.08 32 0 185 0 JUN25 52.50 P 1.24 1.24 1.24 1.02 +0.16 33 10 72 +10 JUN25 55.00 P 1.54 1.54 1.54 1.54 +0.28 33 1 69 +1 JUN25 57.50 P 2.30 2.39 2.30 2.21 +0.42 34 4 216 -2 JUN25 60.00 P 3.00 3.00 3.00 3.01 +0.56 35 1 146 0 JUN25 62.50 P 0.00 0.00 0.00 3.97 +0.82 36 0 69 0 JUN25 65.00 P 0.00 0.00 0.00 5.04 +0.93 36 0 94 0 JUN25 67.50 P 0.00 0.00 0.00 6.07 +0.88 36 0 100 0 JUN25 70.00 P 6.99 6.99 6.99 7.44 +1.22 37 17 111 -17 JUN25 72.50 P 0.00 0.00 0.00 8.85 +1.29 37 0 60 0 JUN25 75.00 P 0.00 0.00 0.00 10.35 +1.27 38 0 30 0 JUN25 77.50 P 0.00 0.00 0.00 11.91 +1.54 38 0 0 0 JUN25 80.00 P 0.00 0.00 0.00 13.53 +1.71 38 0 0 0 JUN25 82.50 P 0.00 0.00 0.00 15.24 +1.80 38 0 0 0 JUN25 85.00 P 0.00 0.00 0.00 17.29 +2.11 39 0 0 0 JUN25 87.50 P 0.00 0.00 0.00 18.58 +1.62 37 0 0 0 JUN25 90.00 P 0.00 0.00 0.00 20.42 +1.59 37 0 0 0 JUN25 92.50 P 0.00 0.00 0.00 22.35 +1.57 36 0 0 0 JUN25 95.00 P 0.00 0.00 0.00 24.47 +1.71 37 0 0 0 JUN25 97.50 P 0.00 0.00 0.00 26.70 +1.85 37 0 0 0 JUN25 100.00 P 0.00 0.00 0.00 28.98 +2.03 38 0 0 0 JUN25 102.50 P 0.00 0.00 0.00 31.30 +2.17 39 0 0 0 JUN25 105.00 P 0.00 0.00 0.00 33.63 +2.28 40 0 0 0 JUN25 107.50 P 0.00 0.00 0.00 35.98 +2.37 40 0 0 0 JUN25 110.00 P 0.00 0.00 0.00 38.38 +2.46 41 0 0 0 SEP25 39.00 P 0.00 0.00 0.00 0.21 +0.15 34 0 67 0 SEP25 40.00 P 0.00 0.00 0.00 0.26 +0.18 34 0 5 0 SEP25 41.00 P 0.00 0.00 0.00 0.31 +0.20 34 0 25 0 SEP25 42.00 P 0.00 0.00 0.00 0.39 +0.25 34 0 63 0 SEP25 43.00 P 0.00 0.00 0.00 0.46 +0.28 34 0 4 0 SEP25 44.00 P 0.00 0.00 0.00 0.54 +0.31 34 0 0 0 SEP25 45.00 P 0.80 0.83 0.80 0.65 +0.37 34 2 15 0 SEP25 46.00 P 0.00 0.00 0.00 0.76 +0.41 34 0 3 0 SEP25 47.00 P 0.00 0.00 0.00 0.87 +0.44 34 0 6 0 SEP25 48.00 P 1.10 1.10 1.10 1.02 +0.50 34 10 81 +10 SEP25 49.00 P 0.00 0.00 0.00 1.17 +0.52 34 0 11 0 SEP25 50.00 P 1.42 1.42 1.42 1.36 +0.59 35 1 160 0 SEP25 52.50 P 1.86 1.86 1.86 1.88 +0.73 35 2 38 +2 SEP25 55.00 P 2.39 2.55 2.39 2.49 +0.85 35 9 20 +9 SEP25 57.50 P 0.00 0.00 0.00 3.17 +0.92 35 0 1 0 SEP25 60.00 P 3.87 3.90 3.87 4.03 +1.07 36 2 59 0 SEP25 62.50 P 4.62 4.75 4.62 4.97 +1.12 36 4 12 +4 SEP25 65.00 P 5.79 6.00 5.79 6.02 +1.19 36 3 176 0 SEP25 67.50 P 7.04 7.04 7.04 7.20 +1.26 36 1 544 0 SEP25 70.00 P 8.16 8.39 8.16 8.47 +1.28 36 2 513 +2 SEP25 72.50 P 0.00 0.00 0.00 9.86 +1.36 37 0 511 0 SEP25 75.00 P 10.90 10.90 10.90 11.34 +1.34 37 2 517 +2 SEP25 77.50 P 12.90 12.90 12.90 13.05 +1.53 38 2 4 +2 SEP25 80.00 P 13.60 14.20 13.60 14.61 +1.78 37 8 14 +8 SEP25 82.50 P 0.00 0.00 0.00 16.02 +1.44 37 0 0 0 SEP25 85.00 P 0.00 0.00 0.00 18.09 +2.24 38 0 0 0 SEP25 87.50 P 0.00 0.00 0.00 20.02 +2.45 38 0 0 0 SEP25 90.00 P 0.00 0.00 0.00 22.00 +2.68 39 0 0 0 SEP25 92.50 P 0.00 0.00 0.00 24.07 +2.88 39 0 0 0 SEP25 95.00 P 0.00 0.00 0.00 26.15 +3.06 40 0 0 0 SEP25 97.50 P 0.00 0.00 0.00 28.26 +3.20 41 0 0 0 SEP25 100.00 P 0.00 0.00 0.00 30.44 +3.33 41 0 0 0 SEP25 102.50 P 0.00 0.00 0.00 32.65 +3.46 42 0 0 0 SEP25 105.00 P 0.00 0.00 0.00 34.88 +3.52 42 0 0 0 SEP25 107.50 P 0.00 0.00 0.00 37.12 +3.51 43 0 0 0 SEP25 110.00 P 0.00 0.00 0.00 39.40 +3.48 43 0 0 0 TOTAL PUT 4,485 88,025 +1,961 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$ 4.79 OCT24 2.10 C 0.00 0.00 0.00 2.70 +0.55 144 0 0 0 OCT24 2.20 C 0.00 0.00 0.00 2.60 +0.55 136 0 0 0 OCT24 2.30 C 0.00 0.00 0.00 2.50 +0.55 127 0 0 0 OCT24 2.40 C 0.00 0.00 0.00 2.40 +0.55 120 0 0 0 OCT24 2.50 C 0.00 0.00 0.00 2.30 +0.55 112 0 0 0 OCT24 2.60 C 0.00 0.00 0.00 2.20 +0.55 105 0 0 0 OCT24 2.70 C 0.00 0.00 0.00 2.10 +0.55 98 0 0 0 OCT24 2.80 C 0.00 0.00 0.00 2.00 +0.55 91 0 15 0 OCT24 2.90 C 0.00 0.00 0.00 1.90 +0.55 84 0 15 0 OCT24 3.00 C 0.00 0.00 0.00 1.80 +0.55 78 0 15 0 OCT24 3.10 C 0.00 0.00 0.00 1.70 +0.54 72 0 412 0 OCT24 3.20 C 0.00 0.00 0.00 1.61 +0.55 88 0 154 0 OCT24 3.30 C 0.00 0.00 0.00 1.51 +0.51 82 0 509 0 OCT24 3.40 C 1.23 1.23 1.23 1.42 +0.55 86 18 900 -18 OCT24 3.50 C 0.00 0.00 0.00 1.32 +0.51 80 0 725 0 OCT24 3.60 C 0.87 0.87 0.87 1.23 +0.50 81 10 1,847 0 OCT24 3.70 C 0.00 0.00 0.00 1.14 +0.49 81 0 1,799 0 OCT24 3.80 C 0.00 0.00 0.00 1.06 +0.52 83 0 551 0 OCT24 3.90 C 0.00 0.00 0.00 0.97 +0.49 81 0 977 0 OCT24 4.00 C 0.00 0.00 0.00 0.89 +0.48 81 0 403 0 OCT24 4.10 C 0.00 0.00 0.00 0.80 +0.44 76 0 864 0 OCT24 4.20 C 0.38 0.38 0.38 0.73 +0.42 78 2 497 0 OCT24 4.30 C 0.36 0.36 0.36 0.66 +0.39 78 60 861 0 OCT24 4.40 C 0.29 0.29 0.29 0.60 +0.37 79 50 444 -50 OCT24 4.50 C 0.24 0.32 0.24 0.54 +0.34 79 203 207 -73 OCT24 4.60 C 0.23 0.44 0.21 0.49 +0.32 81 162 604 -20 OCT24 4.70 C 0.18 0.36 0.18 0.44 +0.30 81 34 40 +4 OCT24 4.80 C 0.19 0.34 0.18 0.39 +0.27 81 74 189 +39 OCT24 4.90 C 0.18 0.18 0.18 0.35 +0.25 82 3 160 0 OCT24 5.00 C 0.14 0.32 0.14 0.32 +0.24 84 144 487 +142 OCT24 5.25 C 0.13 0.20 0.13 0.24 +0.19 85 106 52 -2 OCT24 5.50 C 0.07 0.18 0.07 0.17 +0.14 84 647 647 +647 OCT24 5.75 C 0.00 0.00 0.00 0.12 +0.10 83 0 216 0 OCT24 6.00 C 0.08 0.08 0.08 0.09 +0.08 85 220 220 +220 OCT24 6.25 C 0.00 0.00 0.00 0.06 +0.05 84 0 0 0 OCT24 6.50 C 0.00 0.00 0.00 0.04 +0.03 84 0 0 0 OCT24 6.75 C 0.00 0.00 0.00 0.03 +0.02 86 0 0 0 OCT24 7.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0 NOV24 2.10 C 0.00 0.00 0.00 2.70 +0.55 0 0 0 0 NOV24 2.20 C 0.00 0.00 0.00 2.60 +0.55 0 0 0 0 NOV24 2.30 C 0.00 0.00 0.00 2.50 +0.55 0 0 0 0 NOV24 2.40 C 0.00 0.00 0.00 2.41 +0.55 85 0 0 0 NOV24 2.50 C 0.00 0.00 0.00 2.31 +0.55 79 0 0 0 NOV24 2.60 C 0.00 0.00 0.00 2.21 +0.55 73 0 3 0 NOV24 2.70 C 0.00 0.00 0.00 2.11 +0.55 68 0 0 0 NOV24 2.80 C 0.00 0.00 0.00 2.01 +0.54 63 0 0 0 NOV24 2.90 C 0.00 0.00 0.00 1.92 +0.55 72 0 1 0 NOV24 3.00 C 0.00 0.00 0.00 1.82 +0.54 67 0 5 0 NOV24 3.10 C 0.00 0.00 0.00 1.72 +0.52 63 0 150 0 NOV24 3.20 C 1.49 1.55 1.49 1.64 +0.54 72 60 893 -60 NOV24 3.30 C 0.00 0.00 0.00 1.53 +0.51 61 0 579 0 NOV24 3.40 C 0.00 0.00 0.00 1.45 +0.52 67 0 558 0 NOV24 3.50 C 0.93 0.93 0.92 1.37 +0.52 70 7 1,064 -7 NOV24 3.60 C 0.00 0.00 0.00 1.26 +0.48 61 0 441 0 NOV24 3.70 C 0.00 0.00 0.00 1.18 +0.48 63 0 267 0 NOV24 3.80 C 0.76 0.76 0.76 1.10 +0.47 63 20 605 +20 NOV24 3.90 C 0.00 0.00 0.00 1.05 +0.50 70 0 1,683 0 NOV24 4.00 C 0.62 0.62 0.62 0.97 +0.48 68 10 906 +10 NOV24 4.10 C 0.00 0.00 0.00 0.90 +0.46 68 0 753 0 NOV24 4.20 C 0.44 0.44 0.44 0.84 +0.45 69 30 588 +30 NOV24 4.30 C 0.40 0.40 0.40 0.75 +0.40 65 30 224 +30 NOV24 4.40 C 0.00 0.00 0.00 0.69 +0.38 65 0 270 0 NOV24 4.50 C 0.32 0.55 0.32 0.64 +0.36 66 140 179 -58 NOV24 4.60 C 0.00 0.00 0.00 0.59 +0.34 67 0 322 0 NOV24 4.70 C 0.52 0.52 0.52 0.55 +0.33 68 50 110 +50 NOV24 4.80 C 0.43 0.43 0.43 0.50 +0.31 68 25 289 +25 NOV24 4.90 C 0.00 0.00 0.00 0.46 +0.29 68 0 70 0 NOV24 5.00 C 0.24 0.42 0.22 0.42 +0.28 68 142 222 +142 NOV24 5.25 C 0.00 0.00 0.00 0.35 +0.25 71 0 61 0 NOV24 5.50 C 0.24 0.24 0.24 0.27 +0.20 70 35 191 0 NOV24 5.75 C 0.00 0.00 0.00 0.21 +0.16 70 0 0 0 NOV24 6.00 C 0.00 0.00 0.00 0.16 +0.13 69 0 0 0 NOV24 6.25 C 0.00 0.00 0.00 0.13 +0.11 71 0 9 0 NOV24 6.50 C 0.14 0.14 0.14 0.10 +0.09 71 25 25 +25 NOV24 6.75 C 0.00 0.00 0.00 0.07 +0.06 69 0 0 0 NOV24 7.00 C 0.10 0.10 0.10 0.06 +0.05 71 25 25 +25 DEC24 2.10 C 0.00 0.00 0.00 2.71 +0.55 0 0 0 0 DEC24 2.20 C 0.00 0.00 0.00 2.61 +0.55 0 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 2.51 +0.55 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.42 +0.55 69 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.32 +0.55 64 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.22 +0.55 59 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.12 +0.54 54 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.03 +0.55 61 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.93 +0.54 57 0 640 0 DEC24 3.00 C 0.00 0.00 0.00 1.84 +0.54 59 0 260 0 DEC24 3.10 C 0.00 0.00 0.00 1.75 +0.54 60 0 399 0 DEC24 3.20 C 0.00 0.00 0.00 1.66 +0.53 60 0 25 0 DEC24 3.30 C 0.00 0.00 0.00 1.57 +0.53 59 0 1,108 0 DEC24 3.40 C 0.00 0.00 0.00 1.48 +0.52 58 0 490 0 DEC24 3.50 C 0.00 0.00 0.00 1.40 +0.51 60 0 530 0 DEC24 3.60 C 0.00 0.00 0.00 1.32 +0.50 60 0 1,117 0 DEC24 3.70 C 0.00 0.00 0.00 1.23 +0.48 58 0 678 0 DEC24 3.80 C 1.11 1.11 1.11 1.13 +0.46 53 1 1,183 -1 DEC24 3.90 C 0.00 0.00 0.00 1.08 +0.45 58 0 580 0 DEC24 4.00 C 0.00 0.00 0.00 1.02 +0.47 60 0 1,504 0 DEC24 4.10 C 0.00 0.00 0.00 0.93 +0.42 56 0 60 0 DEC24 4.20 C 0.00 0.00 0.00 0.89 +0.44 60 0 607 0 DEC24 4.30 C 0.00 0.00 0.00 0.80 +0.39 56 0 117 0 DEC24 4.40 C 0.00 0.00 0.00 0.76 +0.39 59 0 303 0 DEC24 4.50 C 0.43 0.43 0.43 0.70 +0.37 58 40 44 +40 DEC24 4.60 C 0.00 0.00 0.00 0.66 +0.36 60 0 100 0 DEC24 4.70 C 0.00 0.00 0.00 0.63 +0.36 62 0 253 0 DEC24 4.80 C 0.33 0.33 0.33 0.56 +0.32 59 7 361 0 DEC24 4.90 C 0.30 0.30 0.30 0.52 +0.30 59 5 4,535 +5 DEC24 5.00 C 0.44 0.44 0.44 0.49 +0.30 61 1 236 0 DEC24 5.25 C 0.00 0.00 0.00 0.40 +0.26 61 0 5 0 DEC24 5.50 C 0.24 0.24 0.24 0.33 +0.23 61 200 206 +200 DEC24 5.75 C 0.00 0.00 0.00 0.26 +0.18 61 0 2,586 0 DEC24 6.00 C 0.22 0.22 0.22 0.21 +0.15 61 5 305 +5 DEC24 6.25 C 0.00 0.00 0.00 0.17 +0.13 61 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.13 +0.10 60 0 4 0 DEC24 6.75 C 0.00 0.00 0.00 0.11 +0.09 62 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.08 +0.07 60 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.07 +0.06 62 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.05 +0.04 60 0 5 0 JAN25 3.20 C 0.00 0.00 0.00 1.68 +0.53 55 0 0 0 JAN25 3.30 C 0.00 0.00 0.00 1.60 +0.53 57 0 0 0 JAN25 3.40 C 0.00 0.00 0.00 1.51 +0.51 55 0 0 0 JAN25 3.50 C 0.00 0.00 0.00 1.43 +0.51 56 0 0 0 JAN25 3.60 C 0.00 0.00 0.00 1.35 +0.50 56 0 0 0 JAN25 3.70 C 0.00 0.00 0.00 1.27 +0.49 55 0 1 0 JAN25 3.80 C 0.00 0.00 0.00 1.20 +0.49 56 0 0 0 JAN25 3.90 C 0.00 0.00 0.00 1.13 +0.48 56 0 0 0 JAN25 4.00 C 0.72 0.72 0.72 1.06 +0.46 56 5 0 -5 JAN25 4.10 C 0.00 0.00 0.00 1.00 +0.45 56 0 2 0 JAN25 4.20 C 0.00 0.00 0.00 0.94 +0.45 57 0 0 0 JAN25 4.30 C 0.00 0.00 0.00 0.86 +0.41 54 0 0 0 JAN25 4.40 C 0.00 0.00 0.00 0.81 +0.40 55 0 0 0 JAN25 4.50 C 0.51 0.51 0.51 0.76 +0.39 56 30 33 +30 JAN25 4.60 C 0.40 0.47 0.40 0.74 +0.40 59 60 60 +60 JAN25 4.70 C 0.59 0.59 0.59 0.66 +0.35 56 30 30 +30 JAN25 4.80 C 0.55 0.55 0.55 0.61 +0.32 55 30 30 +30 JAN25 4.90 C 0.53 0.53 0.53 0.57 +0.31 56 30 30 +30 JAN25 5.00 C 0.41 0.50 0.41 0.53 +0.30 56 122 120 +120 JAN25 5.25 C 0.42 0.42 0.42 0.45 +0.27 57 30 30 +30 JAN25 5.50 C 0.00 0.00 0.00 0.38 +0.24 57 0 1 0 JAN25 5.75 C 0.00 0.00 0.00 0.31 +0.21 57 0 0 0 JAN25 6.00 C 0.00 0.00 0.00 0.25 +0.17 57 0 0 0 JAN25 6.25 C 0.00 0.00 0.00 0.21 +0.15 57 0 0 0 JAN25 6.50 C 0.00 0.00 0.00 0.17 +0.12 57 0 0 0 JAN25 6.75 C 0.00 0.00 0.00 0.14 +0.11 57 0 0 0 JAN25 7.00 C 0.00 0.00 0.00 0.11 +0.09 57 0 0 0 MAR25 2.10 C 0.00 0.00 0.00 2.73 +0.55 0 0 0 0 MAR25 2.20 C 0.00 0.00 0.00 2.64 +0.55 54 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 2.54 +0.55 49 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 2.45 +0.55 54 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 2.35 +0.55 50 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 2.26 +0.55 52 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 2.17 +0.55 52 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 2.08 +0.55 52 0 118 0 MAR25 2.90 C 0.00 0.00 0.00 1.99 +0.54 52 0 32 0 MAR25 3.00 C 0.00 0.00 0.00 1.90 +0.54 51 0 200 0 MAR25 3.10 C 0.00 0.00 0.00 1.81 +0.53 50 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.73 +0.53 51 0 125 0 MAR25 3.30 C 0.00 0.00 0.00 1.65 +0.52 52 0 25 0 MAR25 3.40 C 0.00 0.00 0.00 1.57 +0.52 51 0 225 0 MAR25 3.50 C 0.00 0.00 0.00 1.49 +0.51 51 0 12 0 MAR25 3.60 C 0.00 0.00 0.00 1.42 +0.50 52 0 6 0 MAR25 3.70 C 0.00 0.00 0.00 1.34 +0.50 51 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.27 +0.50 51 0 3 0 MAR25 3.90 C 0.00 0.00 0.00 1.21 +0.49 52 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.14 +0.47 51 0 216 0 MAR25 4.10 C 0.00 0.00 0.00 1.08 +0.46 51 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.02 +0.45 51 0 482 0 MAR25 4.30 C 0.00 0.00 0.00 0.94 +0.41 49 0 100 0 MAR25 4.40 C 0.00 0.00 0.00 0.88 +0.39 49 0 200 0 MAR25 4.50 C 0.00 0.00 0.00 0.83 +0.37 49 0 800 0 MAR25 4.60 C 0.00 0.00 0.00 0.79 +0.36 50 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.74 +0.37 50 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.70 +0.35 50 0 586 0 MAR25 4.90 C 0.00 0.00 0.00 0.66 +0.33 51 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.63 +0.34 51 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.54 +0.31 52 0 53 0 MAR25 5.50 C 0.00 0.00 0.00 0.46 +0.27 52 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.40 +0.25 52 0 4 0 MAR25 6.00 C 0.00 0.00 0.00 0.34 +0.22 52 0 60 0 MAR25 6.25 C 0.00 0.00 0.00 0.28 +0.19 52 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.24 +0.17 52 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.20 +0.14 52 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.16 +0.12 51 0 0 0 JUN25 2.10 C 0.00 0.00 0.00 2.76 +0.55 47 0 0 0 JUN25 2.20 C 0.00 0.00 0.00 2.67 +0.55 50 0 0 0 JUN25 2.30 C 0.00 0.00 0.00 2.57 +0.54 45 0 0 0 JUN25 2.40 C 0.00 0.00 0.00 2.48 +0.54 47 0 0 0 JUN25 2.50 C 0.00 0.00 0.00 2.39 +0.54 47 0 0 0 JUN25 2.60 C 0.00 0.00 0.00 2.30 +0.54 47 0 0 0 JUN25 2.70 C 0.00 0.00 0.00 2.21 +0.54 47 0 0 0 JUN25 2.80 C 0.00 0.00 0.00 2.12 +0.53 46 0 0 0 JUN25 2.90 C 0.00 0.00 0.00 2.04 +0.53 47 0 0 0 JUN25 3.00 C 0.00 0.00 0.00 1.96 +0.53 48 0 0 0 JUN25 3.10 C 0.00 0.00 0.00 1.87 +0.52 46 0 0 0 JUN25 3.20 C 0.00 0.00 0.00 1.80 +0.52 48 0 0 0 JUN25 3.30 C 0.00 0.00 0.00 1.72 +0.51 47 0 0 0 JUN25 3.40 C 0.00 0.00 0.00 1.64 +0.50 47 0 0 0 JUN25 3.50 C 0.00 0.00 0.00 1.57 +0.50 47 0 90 0 JUN25 3.60 C 0.00 0.00 0.00 1.50 +0.49 47 0 0 0 JUN25 3.70 C 0.00 0.00 0.00 1.43 +0.51 47 0 4 0 JUN25 3.80 C 0.00 0.00 0.00 1.36 +0.49 47 0 0 0 JUN25 3.90 C 0.00 0.00 0.00 1.30 +0.49 47 0 0 0 JUN25 4.00 C 0.00 0.00 0.00 1.24 +0.48 47 0 1 0 JUN25 4.10 C 0.00 0.00 0.00 1.18 +0.47 47 0 0 0 JUN25 4.20 C 0.00 0.00 0.00 1.12 +0.45 47 0 411 0 JUN25 4.30 C 0.00 0.00 0.00 1.03 +0.40 44 0 0 0 JUN25 4.40 C 0.00 0.00 0.00 0.98 +0.39 45 0 10 0 JUN25 4.50 C 0.00 0.00 0.00 0.93 +0.38 45 0 0 0 JUN25 4.60 C 0.00 0.00 0.00 0.89 +0.38 45 0 413 0 JUN25 4.70 C 0.00 0.00 0.00 0.86 +0.38 47 0 0 0 JUN25 4.80 C 0.00 0.00 0.00 0.81 +0.37 46 0 101 0 JUN25 4.90 C 0.00 0.00 0.00 0.76 +0.35 46 0 0 0 JUN25 5.00 C 0.00 0.00 0.00 0.72 +0.32 46 0 30 0 JUN25 5.25 C 0.00 0.00 0.00 0.63 +0.30 46 0 0 0 JUN25 5.50 C 0.50 0.50 0.50 0.57 +0.29 47 200 200 0 JUN25 5.75 C 0.00 0.00 0.00 0.49 +0.26 47 0 0 0 JUN25 6.00 C 0.00 0.00 0.00 0.44 +0.25 48 0 0 0 JUN25 6.25 C 0.00 0.00 0.00 0.38 +0.22 48 0 0 0 JUN25 6.50 C 0.00 0.00 0.00 0.33 +0.20 48 0 0 0 JUN25 6.75 C 0.00 0.00 0.00 0.29 +0.18 48 0 0 0 JUN25 7.00 C 0.00 0.00 0.00 0.25 +0.16 48 0 0 0 SEP25 2.10 C 0.00 0.00 0.00 2.79 +0.55 46 0 0 0 SEP25 2.20 C 0.00 0.00 0.00 2.70 +0.55 46 0 0 0 SEP25 2.30 C 0.00 0.00 0.00 2.61 +0.55 46 0 0 0 SEP25 2.40 C 0.00 0.00 0.00 2.52 +0.55 46 0 0 0 SEP25 2.50 C 0.00 0.00 0.00 2.43 +0.55 45 0 0 0 SEP25 2.60 C 0.00 0.00 0.00 2.35 +0.55 46 0 0 0 SEP25 2.70 C 0.00 0.00 0.00 2.26 +0.54 45 0 0 0 SEP25 2.80 C 0.00 0.00 0.00 2.18 +0.55 46 0 0 0 SEP25 2.90 C 0.00 0.00 0.00 2.10 +0.54 46 0 0 0 SEP25 3.00 C 0.00 0.00 0.00 2.02 +0.54 45 0 23 0 SEP25 3.10 C 0.00 0.00 0.00 1.94 +0.53 45 0 0 0 SEP25 3.20 C 0.00 0.00 0.00 1.87 +0.54 46 0 0 0 SEP25 3.30 C 0.00 0.00 0.00 1.79 +0.52 45 0 0 0 SEP25 3.40 C 0.00 0.00 0.00 1.72 +0.52 45 0 0 0 SEP25 3.50 C 0.00 0.00 0.00 1.65 +0.51 45 0 0 0 SEP25 3.60 C 0.00 0.00 0.00 1.58 +0.51 45 0 0 0 SEP25 3.70 C 0.00 0.00 0.00 1.52 +0.52 45 0 10 0 SEP25 3.80 C 0.00 0.00 0.00 1.46 +0.51 46 0 3 0 SEP25 3.90 C 0.00 0.00 0.00 1.39 +0.49 45 0 0 0 SEP25 4.00 C 0.00 0.00 0.00 1.34 +0.50 46 0 0 0 SEP25 4.10 C 0.00 0.00 0.00 1.28 +0.50 45 0 0 0 SEP25 4.20 C 0.00 0.00 0.00 1.22 +0.48 45 0 0 0 SEP25 4.30 C 0.00 0.00 0.00 1.14 +0.45 43 0 0 0 SEP25 4.40 C 0.74 0.74 0.74 1.09 +0.44 43 39 80 +39 SEP25 4.50 C 0.00 0.00 0.00 1.04 +0.43 43 0 280 0 SEP25 4.60 C 0.00 0.00 0.00 0.99 +0.41 43 0 0 0 SEP25 4.70 C 0.00 0.00 0.00 0.95 +0.40 44 0 0 0 SEP25 4.80 C 0.00 0.00 0.00 0.91 +0.39 44 0 0 0 SEP25 4.90 C 0.00 0.00 0.00 0.87 +0.36 44 0 0 0 SEP25 5.00 C 0.00 0.00 0.00 0.83 +0.37 44 0 0 0 SEP25 5.25 C 0.00 0.00 0.00 0.74 +0.34 44 0 0 0 SEP25 5.50 C 0.00 0.00 0.00 0.66 +0.32 44 0 0 0 SEP25 5.75 C 0.00 0.00 0.00 0.58 +0.29 44 0 0 0 SEP25 6.00 C 0.00 0.00 0.00 0.52 +0.28 44 0 0 0 SEP25 6.25 C 0.00 0.00 0.00 0.46 +0.25 44 0 0 0 SEP25 6.50 C 0.00 0.00 0.00 0.43 +0.25 46 0 120 0 SEP25 6.75 C 0.00 0.00 0.00 0.39 +0.24 46 0 0 0 SEP25 7.00 C 0.00 0.00 0.00 0.34 +0.21 46 0 0 0 TOTAL CALL 3,167 47,910 +1,734 OCT24 2.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0 OCT24 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0 OCT24 2.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 OCT24 2.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0 OCT24 2.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 OCT24 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0 OCT24 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0 OCT24 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 101 0 OCT24 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 636 0 OCT24 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 159 0 OCT24 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 269 0 OCT24 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 925 0 OCT24 3.30 P 0.00 0.00 0.00 0.01 -0.01 80 0 1,643 0 OCT24 3.40 P 0.00 0.00 0.00 0.01 -0.02 75 0 773 0 OCT24 3.50 P 0.04 0.04 0.04 0.02 -0.02 79 25 1,546 +25 OCT24 3.60 P 0.00 0.00 0.00 0.03 -0.03 81 0 1,533 0 OCT24 3.70 P 0.00 0.00 0.00 0.04 -0.04 80 0 157 0 OCT24 3.80 P 0.06 0.06 0.06 0.05 -0.05 79 10 70 +10 OCT24 3.90 P 0.10 0.10 0.10 0.07 -0.06 81 100 133 -100 OCT24 4.00 P 0.08 0.08 0.08 0.09 -0.08 81 50 1,069 +50 OCT24 4.10 P 0.00 0.00 0.00 0.12 -0.09 83 0 246 0 OCT24 4.20 P 0.22 0.22 0.16 0.14 -0.13 81 20 267 0 OCT24 4.30 P 0.27 0.27 0.27 0.18 -0.14 83 2 527 0 OCT24 4.40 P 0.31 0.31 0.30 0.21 -0.18 82 7 199 +7 OCT24 4.50 P 0.38 0.38 0.38 0.25 -0.20 82 5 5 +5 OCT24 4.60 P 0.32 0.32 0.32 0.30 -0.23 83 5 5 +5 OCT24 4.70 P 0.36 0.37 0.36 0.35 -0.24 83 6 6 +6 OCT24 4.80 P 0.41 0.41 0.41 0.41 -0.26 85 3 3 +3 OCT24 4.90 P 0.00 0.00 0.00 0.47 -0.29 86 0 0 0 OCT24 5.00 P 0.00 0.00 0.00 0.53 -0.32 86 0 0 0 OCT24 5.25 P 0.00 0.00 0.00 0.70 -0.37 87 0 0 0 OCT24 5.50 P 0.00 0.00 0.00 0.89 -0.42 89 0 0 0 OCT24 5.75 P 0.00 0.00 0.00 1.10 -0.42 92 0 0 0 OCT24 6.00 P 0.00 0.00 0.00 1.32 -0.44 95 0 0 0 OCT24 6.25 P 0.00 0.00 0.00 1.55 -0.46 99 0 0 0 OCT24 6.50 P 0.00 0.00 0.00 1.79 -0.47 105 0 0 0 OCT24 6.75 P 0.00 0.00 0.00 2.03 -0.48 110 0 0 0 OCT24 7.00 P 0.00 0.00 0.00 2.27 -0.49 114 0 0 0 NOV24 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0 NOV24 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 NOV24 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 NOV24 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 NOV24 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 NOV24 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0 NOV24 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0 NOV24 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 510 0 NOV24 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0 NOV24 3.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 264 0 NOV24 3.10 P 0.04 0.04 0.04 0.01 -0.02 61 300 238 -67 NOV24 3.20 P 0.00 0.00 0.00 0.02 -0.02 65 0 311 0 NOV24 3.30 P 0.00 0.00 0.00 0.03 -0.02 67 0 859 0 NOV24 3.40 P 0.00 0.00 0.00 0.04 -0.02 67 0 555 0 NOV24 3.50 P 0.00 0.00 0.00 0.05 -0.03 66 0 362 0 NOV24 3.60 P 0.00 0.00 0.00 0.07 -0.03 68 0 222 0 NOV24 3.70 P 0.00 0.00 0.00 0.09 -0.04 69 0 98 0 NOV24 3.80 P 0.10 0.10 0.10 0.11 -0.05 69 60 97 +60 NOV24 3.90 P 0.00 0.00 0.00 0.13 -0.07 68 0 141 0 NOV24 4.00 P 0.00 0.00 0.00 0.16 -0.08 69 0 1,025 0 NOV24 4.10 P 0.00 0.00 0.00 0.18 -0.11 67 0 6 0 NOV24 4.20 P 0.29 0.29 0.20 0.22 -0.12 68 205 205 +205 NOV24 4.30 P 0.00 0.00 0.00 0.25 -0.15 67 0 66 0 NOV24 4.40 P 0.00 0.00 0.00 0.29 -0.17 67 0 66 0 NOV24 4.50 P 0.00 0.00 0.00 0.33 -0.20 67 0 113 0 NOV24 4.60 P 0.00 0.00 0.00 0.39 -0.21 69 0 26 0 NOV24 4.70 P 0.45 0.45 0.45 0.45 -0.22 70 5 63 +5 NOV24 4.80 P 0.52 0.52 0.52 0.50 -0.24 70 1,500 1,535 +1,500 NOV24 4.90 P 0.00 0.00 0.00 0.56 -0.26 71 0 0 0 NOV24 5.00 P 0.00 0.00 0.00 0.63 -0.27 72 0 0 0 NOV24 5.25 P 0.00 0.00 0.00 0.79 -0.29 72 0 0 0 NOV24 5.50 P 0.00 0.00 0.00 0.97 -0.34 73 0 0 0 NOV24 5.75 P 0.00 0.00 0.00 1.17 -0.36 74 0 0 0 NOV24 6.00 P 0.00 0.00 0.00 1.38 -0.39 76 0 0 0 NOV24 6.25 P 0.00 0.00 0.00 1.55 -0.46 68 0 0 0 NOV24 6.50 P 0.00 0.00 0.00 1.79 -0.47 72 0 0 0 NOV24 6.75 P 0.00 0.00 0.00 2.03 -0.48 76 0 0 0 NOV24 7.00 P 0.00 0.00 0.00 2.27 -0.49 79 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 DEC24 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 -0.01 58 0 619 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 -0.02 55 0 15 0 DEC24 3.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 518 0 DEC24 3.10 P 0.00 0.00 0.00 0.03 -0.02 60 0 1,683 0 DEC24 3.20 P 0.00 0.00 0.00 0.04 -0.02 60 0 648 0 DEC24 3.30 P 0.00 0.00 0.00 0.05 -0.03 60 0 1,074 0 DEC24 3.40 P 0.00 0.00 0.00 0.07 -0.03 62 0 832 0 DEC24 3.50 P 0.00 0.00 0.00 0.08 -0.04 60 0 196 0 DEC24 3.60 P 0.00 0.00 0.00 0.10 -0.05 61 0 213 0 DEC24 3.70 P 0.00 0.00 0.00 0.12 -0.06 60 0 152 0 DEC24 3.80 P 0.00 0.00 0.00 0.14 -0.07 60 0 188 0 DEC24 3.90 P 0.00 0.00 0.00 0.16 -0.09 59 0 550 0 DEC24 4.00 P 0.00 0.00 0.00 0.19 -0.10 59 0 561 0 DEC24 4.10 P 0.00 0.00 0.00 0.23 -0.11 60 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.26 -0.12 60 0 5 0 DEC24 4.30 P 0.00 0.00 0.00 0.30 -0.14 60 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.34 -0.15 60 0 13 0 DEC24 4.50 P 0.00 0.00 0.00 0.39 -0.17 61 0 10 0 DEC24 4.60 P 0.00 0.00 0.00 0.44 -0.19 61 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.49 -0.20 61 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.54 -0.22 60 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.60 -0.23 61 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.67 -0.24 62 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.83 -0.28 62 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.01 -0.31 63 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.20 -0.35 64 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.41 -0.37 65 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.58 -0.44 60 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.79 -0.47 59 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.03 -0.48 62 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.27 -0.49 64 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.48 -0.53 58 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.72 -0.54 58 0 0 0 JAN25 3.20 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0 JAN25 3.30 P 0.00 0.00 0.00 0.07 -0.03 57 0 0 0 JAN25 3.40 P 0.00 0.00 0.00 0.09 -0.03 58 0 0 0 JAN25 3.50 P 0.00 0.00 0.00 0.10 -0.04 57 0 0 0 JAN25 3.60 P 0.00 0.00 0.00 0.12 -0.05 56 0 5 0 JAN25 3.70 P 0.00 0.00 0.00 0.14 -0.06 56 0 0 0 JAN25 3.80 P 0.00 0.00 0.00 0.17 -0.07 57 0 0 0 JAN25 3.90 P 0.00 0.00 0.00 0.20 -0.07 57 0 4 0 JAN25 4.00 P 0.00 0.00 0.00 0.23 -0.09 57 0 0 0 JAN25 4.10 P 0.00 0.00 0.00 0.26 -0.10 56 0 0 0 JAN25 4.20 P 0.00 0.00 0.00 0.29 -0.12 56 0 18 0 JAN25 4.30 P 0.00 0.00 0.00 0.33 -0.15 56 0 7 0 JAN25 4.40 P 0.00 0.00 0.00 0.38 -0.15 56 0 0 0 JAN25 4.50 P 0.43 0.43 0.43 0.42 -0.18 56 59 59 +59 JAN25 4.60 P 0.00 0.00 0.00 0.48 -0.19 57 0 0 0 JAN25 4.70 P 0.00 0.00 0.00 0.53 -0.19 57 0 0 0 JAN25 4.80 P 0.00 0.00 0.00 0.58 -0.21 57 0 0 0 JAN25 4.90 P 0.00 0.00 0.00 0.64 -0.22 57 0 0 0 JAN25 5.00 P 0.00 0.00 0.00 0.70 -0.23 57 0 0 0 JAN25 5.25 P 0.00 0.00 0.00 0.87 -0.26 58 0 0 0 JAN25 5.50 P 0.00 0.00 0.00 1.05 -0.29 59 0 0 0 JAN25 5.75 P 0.00 0.00 0.00 1.24 -0.32 60 0 0 0 JAN25 6.00 P 0.00 0.00 0.00 1.44 -0.35 61 0 0 0 JAN25 6.25 P 0.00 0.00 0.00 1.60 -0.42 56 0 0 0 JAN25 6.50 P 0.00 0.00 0.00 1.82 -0.45 57 0 0 0 JAN25 6.75 P 0.00 0.00 0.00 2.04 -0.47 57 0 0 0 JAN25 7.00 P 0.00 0.00 0.00 2.27 -0.49 57 0 0 0 MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 300 0 MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 157 0 MAR25 2.60 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.02 -0.01 49 0 474 0 MAR25 2.80 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.04 -0.01 51 0 451 0 MAR25 3.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 435 0 MAR25 3.10 P 0.00 0.00 0.00 0.06 -0.02 50 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.08 -0.02 51 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.09 -0.03 50 0 53 0 MAR25 3.40 P 0.00 0.00 0.00 0.11 -0.04 51 0 10 0 MAR25 3.50 P 0.00 0.00 0.00 0.13 -0.05 50 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.16 -0.05 52 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.18 -0.07 51 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.21 -0.08 51 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.24 -0.09 51 0 210 0 MAR25 4.00 P 0.00 0.00 0.00 0.27 -0.10 50 0 4 0 MAR25 4.10 P 0.00 0.00 0.00 0.31 -0.11 51 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.35 -0.12 51 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.39 -0.13 51 0 150 0 MAR25 4.40 P 0.00 0.00 0.00 0.43 -0.16 51 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.48 -0.17 51 0 2 0 MAR25 4.60 P 0.00 0.00 0.00 0.53 -0.19 51 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.59 -0.17 52 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.64 -0.19 52 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.70 -0.20 52 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.77 -0.20 53 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.93 -0.24 53 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.11 -0.26 54 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.29 -0.29 54 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.49 -0.32 55 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.64 -0.40 51 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.85 -0.42 51 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.07 -0.44 52 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.29 -0.47 51 0 0 0 JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0 JUN25 2.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0 JUN25 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0 JUN25 2.60 P 0.00 0.00 0.00 0.03 -0.01 46 0 132 0 JUN25 2.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0 JUN25 2.80 P 0.00 0.00 0.00 0.05 -0.02 46 0 411 0 JUN25 2.90 P 0.00 0.00 0.00 0.06 -0.02 46 0 519 0 JUN25 3.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 22 0 JUN25 3.10 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0 JUN25 3.20 P 0.00 0.00 0.00 0.11 -0.04 47 0 10 0 JUN25 3.30 P 0.00 0.00 0.00 0.13 -0.04 47 0 1 0 JUN25 3.40 P 0.00 0.00 0.00 0.15 -0.05 46 0 3 0 JUN25 3.50 P 0.00 0.00 0.00 0.18 -0.06 47 0 0 0 JUN25 3.60 P 0.00 0.00 0.00 0.21 -0.06 47 0 0 0 JUN25 3.70 P 0.00 0.00 0.00 0.23 -0.08 47 0 0 0 JUN25 3.80 P 0.00 0.00 0.00 0.26 -0.08 47 0 0 0 JUN25 3.90 P 0.00 0.00 0.00 0.30 -0.09 47 0 0 0 JUN25 4.00 P 0.00 0.00 0.00 0.33 -0.10 47 0 1 0 JUN25 4.10 P 0.00 0.00 0.00 0.37 -0.11 47 0 0 0 JUN25 4.20 P 0.00 0.00 0.00 0.41 -0.12 47 0 0 0 JUN25 4.30 P 0.50 0.50 0.50 0.45 -0.15 46 5 5 +5 JUN25 4.40 P 0.00 0.00 0.00 0.50 -0.17 47 0 0 0 JUN25 4.50 P 0.00 0.00 0.00 0.55 -0.17 47 0 0 0 JUN25 4.60 P 0.00 0.00 0.00 0.60 -0.18 47 0 0 0 JUN25 4.70 P 0.00 0.00 0.00 0.65 -0.18 47 0 0 0 JUN25 4.80 P 0.00 0.00 0.00 0.71 -0.19 47 0 0 0 JUN25 4.90 P 0.00 0.00 0.00 0.78 -0.19 48 0 0 0 JUN25 5.00 P 0.00 0.00 0.00 0.84 -0.20 48 0 0 0 JUN25 5.25 P 0.00 0.00 0.00 1.00 -0.22 49 0 0 0 JUN25 5.50 P 0.00 0.00 0.00 1.17 -0.25 49 0 0 0 JUN25 5.75 P 0.00 0.00 0.00 1.35 -0.27 49 0 0 0 JUN25 6.00 P 0.00 0.00 0.00 1.54 -0.30 50 0 0 0 JUN25 6.25 P 0.00 0.00 0.00 1.69 -0.37 47 0 0 0 JUN25 6.50 P 0.00 0.00 0.00 1.90 -0.39 47 0 0 0 JUN25 6.75 P 0.00 0.00 0.00 2.10 -0.43 47 0 0 0 JUN25 7.00 P 0.00 0.00 0.00 2.32 -0.45 47 0 0 0 SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP25 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0 SEP25 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0 SEP25 2.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0 SEP25 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0 SEP25 2.70 P 0.00 0.00 0.00 0.06 -0.01 44 0 10 0 SEP25 2.80 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0 SEP25 2.90 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0 SEP25 3.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 4 0 SEP25 3.10 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0 SEP25 3.20 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0 SEP25 3.30 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0 SEP25 3.40 P 0.00 0.00 0.00 0.20 -0.03 45 0 30 0 SEP25 3.50 P 0.00 0.00 0.00 0.23 -0.04 46 0 60 0 SEP25 3.60 P 0.00 0.00 0.00 0.25 -0.05 45 0 67 0 SEP25 3.70 P 0.00 0.00 0.00 0.29 -0.06 45 0 30 0 SEP25 3.80 P 0.00 0.00 0.00 0.32 -0.07 45 0 0 0 SEP25 3.90 P 0.00 0.00 0.00 0.36 -0.07 45 0 0 0 SEP25 4.00 P 0.00 0.00 0.00 0.38 -0.10 44 0 0 0 SEP25 4.10 P 0.00 0.00 0.00 0.42 -0.11 44 0 0 0 SEP25 4.20 P 0.00 0.00 0.00 0.46 -0.12 44 0 0 0 SEP25 4.30 P 0.00 0.00 0.00 0.51 -0.13 45 0 0 0 SEP25 4.40 P 0.00 0.00 0.00 0.55 -0.15 44 0 0 0 SEP25 4.50 P 0.00 0.00 0.00 0.60 -0.16 44 0 0 0 SEP25 4.60 P 0.00 0.00 0.00 0.66 -0.16 45 0 0 0 SEP25 4.70 P 0.00 0.00 0.00 0.72 -0.14 45 0 0 0 SEP25 4.80 P 0.00 0.00 0.00 0.76 -0.17 45 0 0 0 SEP25 4.90 P 0.00 0.00 0.00 0.84 -0.15 46 0 0 0 SEP25 5.00 P 0.00 0.00 0.00 0.92 -0.14 47 0 0 0 SEP25 5.25 P 0.00 0.00 0.00 1.06 -0.18 46 0 0 0 SEP25 5.50 P 0.00 0.00 0.00 1.21 -0.23 45 0 0 0 SEP25 5.75 P 0.00 0.00 0.00 1.39 -0.25 46 0 0 0 SEP25 6.00 P 0.00 0.00 0.00 1.58 -0.27 46 0 0 0 SEP25 6.25 P 0.00 0.00 0.00 1.75 -0.32 45 0 0 0 SEP25 6.50 P 0.00 0.00 0.00 1.95 -0.35 45 0 0 0 SEP25 6.75 P 0.00 0.00 0.00 2.15 -0.38 45 0 0 0 SEP25 7.00 P 0.00 0.00 0.00 2.36 -0.41 45 0 0 0 TOTAL PUT 2,367 28,378 +1,778 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$ 114.60 OCT24 49.00 C 0.00 0.00 0.00 65.73 +0.44 97 0 0 0 OCT24 50.00 C 0.00 0.00 0.00 64.73 +0.36 0 0 0 0 OCT24 52.50 C 0.00 0.00 0.00 62.24 +0.36 93 0 1 0 OCT24 55.00 C 0.00 0.00 0.00 59.74 +0.36 0 0 0 0 OCT24 57.50 C 57.01 58.05 56.41 57.42 +0.85 131 470 410 +10 OCT24 60.00 C 54.80 54.80 54.80 54.76 +0.68 78 100 223 0 OCT24 62.50 C 0.00 0.00 0.00 52.26 +0.67 0 0 40 0 OCT24 65.00 C 0.00 0.00 0.00 49.77 +0.68 0 0 0 0 OCT24 67.50 C 47.85 48.25 47.85 47.28 +0.68 65 90 609 +30 OCT24 70.00 C 0.00 0.00 0.00 44.79 +0.68 66 0 804 0 OCT24 72.50 C 0.00 0.00 0.00 42.31 +0.68 69 0 276 0 OCT24 75.00 C 0.00 0.00 0.00 39.83 +0.68 68 0 1,147 0 OCT24 77.50 C 0.00 0.00 0.00 37.36 +0.69 67 0 5,229 0 OCT24 80.00 C 34.03 35.00 34.03 34.90 +0.40 66 280 6,128 +50 OCT24 82.50 C 32.80 33.18 32.80 32.47 +0.69 67 11 15,236 0 OCT24 85.00 C 30.43 30.49 29.50 30.49 +1.09 82 17 10,531 +2 OCT24 87.50 C 29.05 29.05 25.86 28.54 +1.54 89 49 6,774 -43 OCT24 90.00 C 27.50 27.50 24.64 25.02 +0.34 53 299 7,246 -292 OCT24 92.50 C 22.50 24.00 22.00 23.25 +0.82 69 150 3,139 -44 OCT24 95.00 C 21.00 22.00 20.00 21.00 +1.00 67 535 5,319 -218 OCT24 97.50 C 21.00 21.00 17.93 18.50 +0.32 60 85 2,511 -83 OCT24 100.00 C 17.60 18.29 15.00 16.78 +1.06 65 177 4,721 -12 OCT24 102.50 C 15.26 15.41 13.95 14.62 +0.70 61 275 3,229 +121 OCT24 105.00 C 14.50 14.50 11.60 12.93 +0.70 62 220 6,140 +55 OCT24 107.50 C 12.59 12.60 10.70 11.37 +0.67 63 196 2,285 -58 OCT24 110.00 C 10.60 11.20 9.00 10.16 +0.90 66 581 4,743 +5 OCT24 112.50 C 8.97 10.10 8.00 8.80 +0.68 66 537 6,318 +17 OCT24 115.00 C 7.50 9.00 7.00 7.89 +0.81 69 2,632 7,505 +451 OCT24 117.50 C 6.71 8.00 6.20 6.76 +0.61 68 434 2,091 +96 OCT24 120.00 C 5.87 7.30 5.34 5.76 +0.58 68 5,599 7,918 +888 OCT24 122.50 C 5.00 6.37 4.86 4.87 +0.53 68 377 815 +36 OCT24 125.00 C 4.62 5.72 4.17 4.10 +0.48 68 1,923 2,335 +218 OCT24 127.50 C 4.05 5.08 3.83 3.43 +0.44 68 335 1,131 +117 OCT24 130.00 C 3.75 4.66 3.35 2.86 +0.40 68 3,867 4,611 -47 OCT24 132.50 C 3.50 4.25 3.00 2.37 +0.36 68 704 1,640 +280 OCT24 135.00 C 2.88 3.83 2.70 1.95 +0.32 67 1,169 1,740 +611 OCT24 137.50 C 2.63 3.13 2.40 1.60 +0.28 67 524 609 +178 OCT24 140.00 C 2.50 3.15 2.11 1.30 +0.24 67 1,691 1,781 +223 OCT24 142.50 C 2.65 2.82 2.05 1.06 +0.21 67 178 490 +145 OCT24 145.00 C 2.38 2.50 1.75 0.86 +0.18 67 334 1,014 +112 OCT24 147.50 C 1.98 2.05 1.68 0.69 +0.15 67 52 753 -2 OCT24 150.00 C 1.65 2.11 1.41 0.55 +0.13 67 1,396 2,992 +698 OCT24 152.50 C 1.60 1.60 1.28 0.44 +0.11 67 19 304 +9 OCT24 155.00 C 1.49 1.60 1.14 0.35 +0.09 67 198 1,778 +99 OCT24 157.50 C 1.28 1.28 1.13 0.28 +0.08 67 32 191 +32 OCT24 160.00 C 1.25 1.44 0.98 0.22 +0.06 67 640 928 +532 OCT24 162.50 C 1.17 1.17 0.90 0.17 +0.05 67 84 232 +76 OCT24 165.00 C 1.11 1.11 0.89 0.14 +0.04 67 2 167 +1 OCT24 167.50 C 0.90 0.90 0.75 0.11 +0.04 67 203 653 +190 OCT24 170.00 C 0.61 0.83 0.61 0.09 +0.03 68 349 1,336 +30 OCT24 172.50 C 0.70 0.74 0.66 0.07 +0.02 68 180 432 +162 OCT24 175.00 C 0.60 0.70 0.60 0.05 +0.01 67 67 802 +65 OCT24 177.50 C 0.70 0.73 0.70 0.04 +0.01 67 2 372 -1 OCT24 180.00 C 0.57 0.75 0.47 0.03 +0.01 67 508 935 +89 OCT24 182.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 210 0 OCT24 185.00 C 0.42 0.48 0.34 0.01 0.00 63 95 775 +50 OCT24 187.50 C 0.59 0.59 0.40 0.01 - 65 27 23 - OCT24 190.00 C 0.44 0.44 0.35 0.01 - 67 97 92 - NOV24 52.50 C 0.00 0.00 0.00 62.41 +0.52 0 0 158 0 NOV24 55.00 C 0.00 0.00 0.00 59.93 +0.37 61 0 93 0 NOV24 57.50 C 0.00 0.00 0.00 57.44 +0.37 0 0 61 0 NOV24 60.00 C 0.00 0.00 0.00 54.96 +0.36 54 0 625 0 NOV24 62.50 C 0.00 0.00 0.00 52.48 +0.36 55 0 0 0 NOV24 65.00 C 0.00 0.00 0.00 50.01 +0.69 57 0 0 0 NOV24 67.50 C 0.00 0.00 0.00 47.54 +0.69 57 0 13 0 NOV24 70.00 C 0.00 0.00 0.00 45.09 +0.70 57 0 60 0 NOV24 72.50 C 0.00 0.00 0.00 42.65 +0.71 57 0 21 0 NOV24 75.00 C 0.00 0.00 0.00 40.23 +0.72 57 0 210 0 NOV24 77.50 C 0.00 0.00 0.00 37.83 +0.73 57 0 1,548 0 NOV24 80.00 C 35.42 35.42 35.42 35.48 +0.75 57 2 8,123 0 NOV24 82.50 C 33.01 33.01 33.01 33.16 +0.77 57 17 2,710 +17 NOV24 85.00 C 31.15 31.32 30.10 30.89 +0.79 57 184 5,395 +30 NOV24 87.50 C 28.56 28.56 28.56 28.56 +0.69 55 20 4,017 -19 NOV24 90.00 C 26.63 26.84 26.63 26.54 +0.84 57 9 6,174 0 NOV24 92.50 C 0.00 0.00 0.00 24.47 +0.85 57 0 2,336 0 NOV24 95.00 C 22.41 22.41 21.58 21.94 +0.54 52 29 3,118 +2 NOV24 97.50 C 17.77 19.00 17.77 19.99 +0.77 52 11 1,035 -10 NOV24 100.00 C 19.61 19.61 17.12 18.32 +0.98 54 41 3,779 +20 NOV24 102.50 C 16.50 16.50 15.80 16.56 +0.86 54 26 1,828 +1 NOV24 105.00 C 14.66 14.66 14.66 15.19 +1.07 55 1 1,127 -1 NOV24 107.50 C 12.80 13.60 12.80 13.60 +0.94 55 3 1,130 +3 NOV24 110.00 C 13.00 13.00 12.08 12.30 +0.91 56 149 3,893 -6 NOV24 112.50 C 10.32 11.50 10.23 11.16 +0.84 57 265 956 +206 NOV24 115.00 C 10.20 11.00 9.20 10.20 +0.89 58 895 2,981 +563 NOV24 117.50 C 9.50 9.50 8.37 9.11 +0.81 58 1,075 2,955 +767 NOV24 120.00 C 8.10 9.00 7.60 8.21 +0.84 59 837 3,074 +190 NOV24 122.50 C 6.90 7.86 6.80 7.27 +0.80 58 319 1,402 +249 NOV24 125.00 C 7.25 7.30 6.24 6.42 +0.77 58 1,053 2,223 +793 NOV24 127.50 C 6.01 6.50 5.56 5.65 +0.72 58 1,322 1,719 +939 NOV24 130.00 C 6.08 6.08 5.03 4.97 +0.69 58 918 1,959 +333 NOV24 132.50 C 5.80 5.90 4.70 4.35 +0.65 58 633 825 +296 NOV24 135.00 C 4.80 5.03 4.23 3.80 +0.60 58 238 834 +192 NOV24 137.50 C 4.70 4.70 3.82 3.31 +0.56 58 762 925 +474 NOV24 140.00 C 4.30 4.70 3.48 2.88 +0.52 58 1,214 1,657 +606 NOV24 142.50 C 3.70 3.90 3.45 2.50 +0.47 58 100 308 +76 NOV24 145.00 C 3.64 3.64 3.37 2.16 +0.43 58 49 215 +48 NOV24 147.50 C 0.00 0.00 0.00 1.87 +0.40 58 0 112 0 NOV24 150.00 C 3.00 3.24 2.50 1.61 +0.36 58 731 1,471 +352 NOV24 152.50 C 2.53 2.53 2.33 1.39 +0.33 58 99 125 +59 NOV24 155.00 C 2.59 2.59 2.20 1.19 +0.29 58 167 267 +131 NOV24 157.50 C 2.22 2.22 2.22 1.02 +0.26 58 1 662 0 NOV24 160.00 C 1.95 2.30 1.85 0.87 +0.23 58 58 395 +18 NOV24 162.50 C 0.00 0.00 0.00 0.75 +0.21 58 0 1 0 NOV24 165.00 C 0.00 0.00 0.00 0.64 +0.19 58 0 85 0 NOV24 167.50 C 1.76 1.76 1.76 0.54 +0.16 57 4 9 +4 NOV24 170.00 C 1.50 1.73 1.34 0.46 +0.14 57 102 576 +71 NOV24 172.50 C 0.00 0.00 0.00 0.39 +0.12 57 0 20 0 NOV24 175.00 C 0.00 0.00 0.00 0.33 +0.11 57 0 36 0 NOV24 177.50 C 0.00 0.00 0.00 0.28 +0.09 57 0 93 0 NOV24 180.00 C 1.35 1.35 1.06 0.24 +0.08 57 1,113 1,267 +784 NOV24 182.50 C 0.00 0.00 0.00 0.20 +0.07 57 0 84 0 NOV24 185.00 C 1.43 1.43 1.15 0.17 +0.06 57 4 528 +4 NOV24 187.50 C 0.00 0.00 0.00 0.15 - 58 0 0 - NOV24 190.00 C 0.00 0.00 0.00 0.12 - 57 0 0 - DEC24 47.00 C 0.00 0.00 0.00 68.05 +0.68 44 0 12,171 0 DEC24 48.00 C 0.00 0.00 0.00 67.06 +0.68 49 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 66.07 +0.68 50 0 146 0 DEC24 50.00 C 0.00 0.00 0.00 65.08 +0.68 50 0 3,890 0 DEC24 52.50 C 0.00 0.00 0.00 62.61 +0.69 54 0 60 0 DEC24 55.00 C 0.00 0.00 0.00 60.13 +0.57 48 2,500 2,510 +2,500 DEC24 57.50 C 0.00 0.00 0.00 57.66 +0.59 49 0 128 0 DEC24 60.00 C 0.00 0.00 0.00 55.19 +0.59 49 0 553 0 DEC24 62.50 C 0.00 0.00 0.00 52.73 +0.61 49 0 110 0 DEC24 65.00 C 0.00 0.00 0.00 50.28 +0.70 50 0 141 0 DEC24 67.50 C 0.00 0.00 0.00 47.84 +0.71 50 0 1,735 0 DEC24 70.00 C 0.00 0.00 0.00 45.42 +0.72 50 0 2,790 0 DEC24 72.50 C 45.00 45.00 43.67 43.02 +0.55 50 8 6,218 0 DEC24 75.00 C 0.00 0.00 0.00 40.64 +0.75 50 0 17,134 0 DEC24 77.50 C 0.00 0.00 0.00 38.47 +0.84 53 0 7,317 0 DEC24 80.00 C 35.60 35.60 34.40 36.00 +0.80 50 9 9,169 -7 DEC24 82.50 C 0.00 0.00 0.00 33.75 +0.83 50 0 6,670 0 DEC24 85.00 C 30.50 30.95 30.50 31.55 +1.05 50 2 9,201 0 DEC24 87.50 C 29.00 29.00 29.00 29.42 +0.89 50 1 8,346 -1 DEC24 90.00 C 26.70 27.30 26.60 26.98 +0.71 47 42 8,111 -4 DEC24 92.50 C 24.50 24.70 24.50 24.96 +0.81 47 3 3,724 0 DEC24 95.00 C 22.52 24.05 22.52 22.99 -0.15 47 16 18,412 -9 DEC24 97.50 C 0.00 0.00 0.00 21.62 +1.00 50 0 3,247 0 DEC24 100.00 C 22.15 22.15 17.18 19.28 -0.14 46 33 7,902 -19 DEC24 102.50 C 0.00 0.00 0.00 18.23 +1.04 50 0 2,605 0 DEC24 105.00 C 0.00 0.00 0.00 16.17 +0.54 47 0 3,012 0 DEC24 107.50 C 0.00 0.00 0.00 15.14 +1.40 50 0 2,208 0 DEC24 110.00 C 13.68 14.30 12.90 13.67 +1.11 49 100 3,766 -45 DEC24 112.50 C 12.08 12.39 11.75 12.53 +1.17 50 300 1,382 0 DEC24 115.00 C 12.20 12.20 10.30 11.43 +1.01 50 504 1,715 +227 DEC24 117.50 C 10.95 10.95 9.85 10.49 +1.08 51 392 1,509 -119 DEC24 120.00 C 9.00 10.32 8.94 9.53 +1.01 51 563 11,299 +342 DEC24 122.50 C 8.52 8.72 8.07 8.57 +0.98 51 408 1,940 -1 DEC24 125.00 C 7.90 8.40 7.40 7.69 +0.94 51 124 1,367 +101 DEC24 127.50 C 7.60 7.60 7.10 6.88 +0.90 51 126 687 +27 DEC24 130.00 C 7.30 7.30 6.22 6.15 +0.86 51 371 2,287 +11 DEC24 132.50 C 6.21 6.21 5.74 5.49 +0.83 51 182 787 +182 DEC24 135.00 C 6.32 6.32 5.23 4.88 +0.77 51 415 1,313 +195 DEC24 137.50 C 5.10 5.33 4.86 4.34 +0.73 51 705 1,624 +485 DEC24 140.00 C 5.36 5.40 4.50 3.85 +0.69 51 506 3,041 -9 DEC24 142.50 C 4.11 4.63 4.11 3.41 +0.64 51 262 861 +200 DEC24 145.00 C 4.07 4.80 4.00 3.02 +0.61 51 203 1,233 -20 DEC24 147.50 C 3.90 3.90 3.90 2.66 +0.56 50 1 451 -1 DEC24 150.00 C 3.30 4.30 3.25 2.35 +0.52 50 364 4,253 -120 DEC24 152.50 C 3.02 3.19 3.02 2.07 +0.48 50 10 64 +8 DEC24 155.00 C 0.00 0.00 0.00 1.82 +0.44 50 0 37 0 DEC24 157.50 C 3.00 3.00 2.60 1.60 +0.40 50 52 1,101 +36 DEC24 160.00 C 3.00 3.00 2.60 1.40 +0.37 50 197 1,829 +3 DEC24 162.50 C 0.00 0.00 0.00 1.23 +0.34 50 0 57 0 DEC24 165.00 C 2.30 2.70 2.07 1.08 +0.31 50 10 376 -7 DEC24 167.50 C 0.00 0.00 0.00 0.94 +0.28 50 0 2,276 0 DEC24 170.00 C 2.20 2.40 1.92 0.82 +0.25 50 160 2,607 +20 DEC24 172.50 C 0.00 0.00 0.00 0.72 +0.23 50 0 32 0 DEC24 175.00 C 0.00 0.00 0.00 0.63 +0.21 50 0 20 0 DEC24 177.50 C 0.00 0.00 0.00 0.55 +0.19 50 0 23 0 DEC24 180.00 C 1.93 1.93 1.56 0.48 +0.17 50 2,703 6,650 +2,473 DEC24 182.50 C 0.00 0.00 0.00 0.41 +0.14 50 0 271 0 DEC24 185.00 C 1.41 1.70 1.35 0.36 +0.13 50 161 334 0 DEC24 187.50 C 0.00 0.00 0.00 0.31 - 50 0 0 - DEC24 190.00 C 1.30 1.32 1.25 0.27 - 50 42 42 - JAN25 80.00 C 0.00 0.00 0.00 36.49 +0.86 47 0 0 0 JAN25 82.50 C 0.00 0.00 0.00 34.29 +0.90 47 0 0 0 JAN25 85.00 C 0.00 0.00 0.00 32.15 +0.93 47 0 0 0 JAN25 87.50 C 0.00 0.00 0.00 30.07 +0.97 47 0 0 0 JAN25 90.00 C 0.00 0.00 0.00 28.06 +1.00 47 0 0 0 JAN25 92.50 C 0.00 0.00 0.00 26.12 +1.03 47 0 0 0 JAN25 95.00 C 0.00 0.00 0.00 24.26 +1.06 47 0 0 0 JAN25 97.50 C 0.00 0.00 0.00 22.49 +1.10 47 0 1 0 JAN25 100.00 C 0.00 0.00 0.00 20.79 +1.12 47 0 0 0 JAN25 102.50 C 0.00 0.00 0.00 19.18 +1.14 47 0 0 0 JAN25 105.00 C 0.00 0.00 0.00 17.13 +0.62 44 0 1 0 JAN25 107.50 C 14.90 15.12 14.90 16.01 +1.30 46 5 153 +2 JAN25 110.00 C 0.00 0.00 0.00 14.70 +1.12 46 0 414 0 JAN25 112.50 C 13.07 13.75 12.85 13.49 +1.13 46 64 183 +30 JAN25 115.00 C 11.65 12.30 11.65 12.52 +1.27 47 141 182 +62 JAN25 117.50 C 11.15 11.15 10.83 11.52 +1.13 48 59 400 +59 JAN25 120.00 C 11.27 11.27 10.01 10.61 +1.14 48 540 1,243 +421 JAN25 122.50 C 9.21 9.93 9.21 9.64 +1.12 48 170 530 +134 JAN25 125.00 C 8.66 9.08 8.59 8.74 +1.09 48 361 518 +330 JAN25 127.50 C 8.15 8.49 7.75 7.91 +1.05 48 424 800 +360 JAN25 130.00 C 7.86 7.86 7.08 7.15 +1.02 48 65 782 +60 JAN25 132.50 C 7.40 7.43 7.01 6.45 +0.97 48 94 541 +94 JAN25 135.00 C 6.60 6.60 6.36 5.82 +0.94 48 181 464 +181 JAN25 137.50 C 5.95 5.95 5.85 5.23 +0.89 47 272 395 +170 JAN25 140.00 C 5.80 6.47 5.25 4.70 +0.84 47 218 338 +114 JAN25 142.50 C 5.15 5.15 5.15 4.22 +0.80 47 13 159 +13 JAN25 145.00 C 0.00 0.00 0.00 3.79 +0.76 47 0 83 0 JAN25 147.50 C 0.00 0.00 0.00 3.39 +0.71 47 0 3 0 JAN25 150.00 C 0.00 0.00 0.00 3.03 +0.66 47 0 116 0 JAN25 152.50 C 0.00 0.00 0.00 2.71 +0.62 47 0 1 0 JAN25 155.00 C 0.00 0.00 0.00 2.42 +0.58 47 0 16 0 JAN25 157.50 C 0.00 0.00 0.00 2.16 +0.54 47 0 30 0 JAN25 160.00 C 3.99 3.99 3.10 1.92 +0.50 47 145 395 +144 JAN25 162.50 C 0.00 0.00 0.00 1.71 +0.46 47 0 0 0 JAN25 165.00 C 2.20 2.20 2.20 1.52 +0.43 47 3 3 0 JAN25 167.50 C 0.00 0.00 0.00 1.31 +0.35 47 0 0 0 JAN25 170.00 C 2.62 2.62 2.62 1.17 +0.33 47 1 38 -1 JAN25 172.50 C 0.00 0.00 0.00 1.04 +0.31 47 0 0 0 JAN25 175.00 C 0.00 0.00 0.00 0.92 +0.28 47 0 0 0 JAN25 177.50 C 0.00 0.00 0.00 0.82 +0.28 47 0 0 0 JAN25 180.00 C 0.00 0.00 0.00 0.72 +0.25 47 0 2 0 JAN25 182.50 C 0.00 0.00 0.00 0.64 +0.23 47 0 0 0 JAN25 185.00 C 2.20 2.20 2.19 0.57 +0.21 47 5 123 +3 JAN25 187.50 C 0.00 0.00 0.00 0.50 - 47 0 0 - JAN25 190.00 C 0.00 0.00 0.00 0.44 - 47 0 0 - MAR25 45.00 C 0.00 0.00 0.00 70.48 +0.68 41 0 217 0 MAR25 46.00 C 0.00 0.00 0.00 69.50 +0.68 41 0 151 0 MAR25 47.00 C 0.00 0.00 0.00 68.53 +0.69 46 0 213 0 MAR25 48.00 C 0.00 0.00 0.00 67.55 +0.69 45 0 126 0 MAR25 49.00 C 0.00 0.00 0.00 66.57 +0.69 44 0 272 0 MAR25 50.00 C 0.00 0.00 0.00 65.59 +0.69 43 0 33 0 MAR25 52.50 C 0.00 0.00 0.00 63.16 +0.70 45 0 10 0 MAR25 55.00 C 0.00 0.00 0.00 60.73 +0.71 44 0 95 0 MAR25 57.50 C 0.00 0.00 0.00 58.30 +0.70 44 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 55.90 +0.72 44 0 473 0 MAR25 62.50 C 0.00 0.00 0.00 53.51 +0.74 44 0 113 0 MAR25 65.00 C 0.00 0.00 0.00 51.14 +0.75 44 0 186 0 MAR25 67.50 C 0.00 0.00 0.00 48.79 +0.77 44 0 516 0 MAR25 70.00 C 0.00 0.00 0.00 46.48 +0.79 44 0 722 0 MAR25 72.50 C 43.38 44.50 43.38 44.20 +0.82 44 2 3,784 0 MAR25 75.00 C 0.00 0.00 0.00 41.97 +0.85 44 0 3,442 0 MAR25 77.50 C 40.50 40.50 40.50 39.78 +0.88 44 1 3,182 -1 MAR25 80.00 C 0.00 0.00 0.00 37.64 +0.91 44 0 6,789 0 MAR25 82.50 C 0.00 0.00 0.00 35.55 +0.94 44 0 9,236 0 MAR25 85.00 C 0.00 0.00 0.00 33.53 +0.98 44 0 6,442 0 MAR25 87.50 C 0.00 0.00 0.00 31.57 +1.01 44 0 2,669 0 MAR25 90.00 C 28.90 29.95 28.90 29.54 +0.91 43 41 7,130 -41 MAR25 92.50 C 0.00 0.00 0.00 27.85 +1.07 44 0 1,081 0 MAR25 95.00 C 26.00 26.00 25.30 26.09 +1.09 44 3 9,193 0 MAR25 97.50 C 0.00 0.00 0.00 24.41 +1.11 44 0 1,865 0 MAR25 100.00 C 21.60 21.90 21.60 22.81 +1.59 44 43 8,940 -3 MAR25 102.50 C 0.00 0.00 0.00 21.27 +1.52 44 0 912 0 MAR25 105.00 C 18.90 19.00 18.60 19.22 +1.12 42 50 2,182 -33 MAR25 107.50 C 0.00 0.00 0.00 18.16 +1.24 43 0 2,369 0 MAR25 110.00 C 16.50 16.50 16.50 16.87 +1.21 43 4 4,767 -3 MAR25 112.50 C 15.65 15.65 15.65 15.63 +1.12 43 1 1,053 -1 MAR25 115.00 C 14.30 14.30 14.30 14.30 +0.78 43 1 2,331 -1 MAR25 117.50 C 13.65 13.65 13.40 13.64 +1.20 44 5 948 +5 MAR25 120.00 C 12.34 12.34 12.00 12.72 +1.21 44 15 3,037 +1 MAR25 122.50 C 10.80 10.80 10.80 11.86 +1.06 45 1 759 +1 MAR25 125.00 C 10.70 11.02 10.48 11.01 +1.07 45 125 1,872 +22 MAR25 127.50 C 10.25 10.25 10.25 10.21 +1.11 45 2 295 -2 MAR25 130.00 C 9.80 9.80 9.00 9.40 +1.07 45 95 472 +12 MAR25 132.50 C 8.90 9.05 8.90 8.65 +1.05 45 3 151 0 MAR25 135.00 C 8.50 8.50 8.20 7.95 +1.01 45 11 399 0 MAR25 137.50 C 7.74 7.74 7.74 7.31 +0.98 45 1 204 +1 MAR25 140.00 C 7.60 7.60 6.60 6.71 +0.95 45 59 4,184 -37 MAR25 142.50 C 7.60 7.60 6.17 6.15 +0.91 45 44 355 +32 MAR25 145.00 C 0.00 0.00 0.00 5.64 +0.88 45 0 354 0 MAR25 147.50 C 5.54 5.55 5.54 5.16 +0.83 45 3 141 0 MAR25 150.00 C 4.10 5.54 4.10 4.73 +0.80 45 294 2,094 +176 MAR25 152.50 C 0.00 0.00 0.00 4.32 +0.76 44 0 1 0 MAR25 155.00 C 0.00 0.00 0.00 3.95 +0.72 44 0 28 0 MAR25 157.50 C 0.00 0.00 0.00 3.61 +0.69 44 0 2 0 MAR25 160.00 C 0.00 0.00 0.00 3.30 +0.65 44 0 5 0 MAR25 162.50 C 3.99 3.99 3.99 3.01 +0.62 44 5 5 +5 MAR25 165.00 C 0.00 0.00 0.00 2.75 +0.58 44 0 8 0 MAR25 167.50 C 0.00 0.00 0.00 2.51 +0.55 44 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 2.22 +0.45 44 0 120 0 MAR25 172.50 C 0.00 0.00 0.00 2.08 +0.48 44 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 1.90 +0.46 44 0 7 0 MAR25 177.50 C 0.00 0.00 0.00 1.73 +0.47 44 0 0 0 MAR25 180.00 C 2.92 3.18 2.45 1.58 +0.44 44 678 4,576 +527 MAR25 182.50 C 0.00 0.00 0.00 1.39 +0.37 44 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 1.27 +0.35 44 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 1.15 - 44 0 0 - MAR25 190.00 C 0.00 0.00 0.00 1.05 - 44 0 0 - JUN25 49.00 C 0.00 0.00 0.00 67.00 +0.69 40 0 52 0 JUN25 50.00 C 0.00 0.00 0.00 66.04 +0.70 41 0 24 0 JUN25 52.50 C 0.00 0.00 0.00 63.63 +0.70 40 0 52 0 JUN25 55.00 C 0.00 0.00 0.00 61.24 +0.71 41 0 42 0 JUN25 57.50 C 0.00 0.00 0.00 58.87 +0.73 41 0 10 0 JUN25 60.00 C 0.00 0.00 0.00 56.51 +0.74 41 0 4 0 JUN25 62.50 C 0.00 0.00 0.00 54.17 +0.75 41 0 1 0 JUN25 65.00 C 0.00 0.00 0.00 51.87 +0.77 41 0 555 0 JUN25 67.50 C 0.00 0.00 0.00 49.60 +0.80 41 0 58 0 JUN25 70.00 C 0.00 0.00 0.00 47.35 +0.81 41 0 55 0 JUN25 72.50 C 0.00 0.00 0.00 45.17 +0.85 41 0 108 0 JUN25 75.00 C 0.00 0.00 0.00 43.00 +0.90 41 0 848 0 JUN25 77.50 C 0.00 0.00 0.00 41.25 +1.23 43 0 2,313 0 JUN25 80.00 C 0.00 0.00 0.00 39.18 +1.21 43 0 2,429 0 JUN25 82.50 C 0.00 0.00 0.00 36.88 +0.96 41 0 2,072 0 JUN25 85.00 C 0.00 0.00 0.00 34.93 +0.96 41 0 2,829 0 JUN25 87.50 C 0.00 0.00 0.00 33.07 +1.02 41 0 812 0 JUN25 90.00 C 0.00 0.00 0.00 31.27 +1.02 41 0 1,953 0 JUN25 92.50 C 0.00 0.00 0.00 29.50 +1.05 41 0 1,229 0 JUN25 95.00 C 26.89 26.89 26.88 27.87 +1.08 41 26 1,409 -10 JUN25 97.50 C 0.00 0.00 0.00 26.24 +1.09 41 0 1,522 0 JUN25 100.00 C 24.02 24.02 24.02 24.81 +1.44 41 1 1,242 -3 JUN25 102.50 C 0.00 0.00 0.00 23.25 +1.30 41 0 989 0 JUN25 105.00 C 21.80 21.80 21.80 22.25 +1.76 42 2 675 0 JUN25 107.50 C 0.00 0.00 0.00 20.26 +1.47 40 0 176 0 JUN25 110.00 C 0.00 0.00 0.00 19.23 +1.66 41 0 2,884 0 JUN25 112.50 C 0.00 0.00 0.00 17.99 +0.89 41 0 64 0 JUN25 115.00 C 0.00 0.00 0.00 16.86 +0.91 41 0 586 0 JUN25 117.50 C 15.70 15.70 15.70 15.33 +0.37 39 4 545 +4 JUN25 120.00 C 15.32 15.32 14.93 15.20 +1.17 42 5 969 -4 JUN25 122.50 C 0.00 0.00 0.00 14.18 +1.09 42 0 255 0 JUN25 125.00 C 13.00 13.00 13.00 13.29 +1.11 42 1 142 +1 JUN25 127.50 C 0.00 0.00 0.00 12.39 +1.77 42 0 30 0 JUN25 130.00 C 11.62 11.62 11.62 11.51 +1.35 42 1 72 0 JUN25 132.50 C 0.00 0.00 0.00 10.77 +1.03 42 0 60 0 JUN25 135.00 C 10.29 10.29 10.09 10.05 +1.04 41 500 506 +437 JUN25 137.50 C 0.00 0.00 0.00 9.07 +1.01 41 0 34 0 JUN25 140.00 C 0.00 0.00 0.00 8.40 +0.90 41 0 76 0 JUN25 142.50 C 0.00 0.00 0.00 7.86 +0.90 41 0 0 0 JUN25 145.00 C 8.09 8.09 7.83 7.54 +1.13 41 92 92 +92 JUN25 147.50 C 0.00 0.00 0.00 6.79 +0.89 41 0 3 0 JUN25 150.00 C 0.00 0.00 0.00 6.27 +0.78 41 0 34 0 JUN25 152.50 C 0.00 0.00 0.00 5.86 +0.78 41 0 0 0 JUN25 155.00 C 0.00 0.00 0.00 5.46 +0.79 41 0 25 0 JUN25 157.50 C 0.00 0.00 0.00 5.06 +0.78 41 0 0 0 JUN25 160.00 C 0.00 0.00 0.00 4.67 +0.57 41 0 12 0 JUN25 162.50 C 0.00 0.00 0.00 4.34 +0.66 41 0 0 0 JUN25 165.00 C 0.00 0.00 0.00 4.05 +0.67 41 0 0 0 JUN25 167.50 C 0.00 0.00 0.00 3.76 +0.67 41 0 0 0 JUN25 170.00 C 0.00 0.00 0.00 3.47 +0.61 41 0 6 0 JUN25 172.50 C 0.00 0.00 0.00 3.19 +0.54 41 0 0 0 JUN25 175.00 C 0.00 0.00 0.00 2.98 +0.54 41 0 0 0 JUN25 177.50 C 0.00 0.00 0.00 2.78 +0.54 41 0 0 0 JUN25 180.00 C 3.79 3.79 3.75 2.57 +0.53 41 38 103 +35 JUN25 182.50 C 0.00 0.00 0.00 2.37 +0.47 41 0 0 0 JUN25 185.00 C 0.00 0.00 0.00 2.17 +0.42 41 0 0 0 JUN25 187.50 C 0.00 0.00 0.00 2.03 - 41 0 0 - JUN25 190.00 C 3.23 3.35 3.20 1.89 - 41 15 3 - SEP25 55.00 C 0.00 0.00 0.00 63.19 +2.55 62 0 4 0 SEP25 57.50 C 0.00 0.00 0.00 59.03 +0.72 40 0 0 0 SEP25 60.00 C 0.00 0.00 0.00 56.72 +0.72 40 0 1 0 SEP25 62.50 C 0.00 0.00 0.00 54.46 +0.73 40 0 0 0 SEP25 65.00 C 0.00 0.00 0.00 52.22 +0.73 40 0 0 0 SEP25 67.50 C 0.00 0.00 0.00 50.05 +0.74 40 0 0 0 SEP25 70.00 C 0.00 0.00 0.00 47.89 +0.74 40 0 5 0 SEP25 72.50 C 0.00 0.00 0.00 45.83 +0.76 40 0 0 0 SEP25 75.00 C 0.00 0.00 0.00 43.78 +0.77 40 0 21 0 SEP25 77.50 C 0.00 0.00 0.00 41.81 +0.78 40 0 0 0 SEP25 80.00 C 39.11 39.11 39.11 39.89 +0.78 40 2 106 +2 SEP25 82.50 C 0.00 0.00 0.00 37.99 +0.79 40 0 128 0 SEP25 85.00 C 35.99 35.99 35.70 37.32 +1.89 44 33 99 -5 SEP25 87.50 C 0.00 0.00 0.00 34.47 +0.80 40 0 10 0 SEP25 90.00 C 0.00 0.00 0.00 32.82 +0.85 40 0 1,156 0 SEP25 92.50 C 0.00 0.00 0.00 31.19 +0.80 40 0 1,090 0 SEP25 95.00 C 0.00 0.00 0.00 29.72 +0.92 40 0 754 0 SEP25 97.50 C 0.00 0.00 0.00 28.09 +0.79 40 0 455 0 SEP25 100.00 C 27.00 27.00 26.52 26.54 +1.06 39 9 1,213 +8 SEP25 102.50 C 0.00 0.00 0.00 25.31 +1.41 40 0 1,003 0 SEP25 105.00 C 0.00 0.00 0.00 23.61 +1.11 39 0 228 0 SEP25 107.50 C 0.00 0.00 0.00 22.34 +1.04 39 0 3 0 SEP25 110.00 C 21.15 21.15 21.00 21.63 +1.50 40 6 151 +5 SEP25 112.50 C 19.90 19.90 19.90 20.64 +1.47 41 30 33 +26 SEP25 115.00 C 18.79 19.09 18.79 19.07 +1.12 39 157 369 +97 SEP25 117.50 C 18.40 18.40 18.40 18.53 +1.46 41 4 302 +2 SEP25 120.00 C 17.02 17.35 16.80 16.71 +0.64 39 399 859 +298 SEP25 122.50 C 0.00 0.00 0.00 16.01 +0.81 39 0 114 0 SEP25 125.00 C 0.00 0.00 0.00 15.45 +1.23 40 0 357 0 SEP25 127.50 C 0.00 0.00 0.00 14.88 +1.31 41 0 260 0 SEP25 130.00 C 0.00 0.00 0.00 13.71 +0.62 40 0 375 0 SEP25 132.50 C 0.00 0.00 0.00 13.23 +0.66 41 0 264 0 SEP25 135.00 C 12.50 12.80 12.50 12.55 +1.04 41 1,400 1,400 +1,363 SEP25 137.50 C 11.50 11.50 11.50 11.87 +1.00 41 10 11 +8 SEP25 140.00 C 0.00 0.00 0.00 10.86 +0.65 40 0 7 0 SEP25 142.50 C 0.00 0.00 0.00 10.20 +0.66 40 0 1 0 SEP25 145.00 C 0.00 0.00 0.00 9.60 +0.57 40 0 4 0 SEP25 147.50 C 9.70 9.70 9.70 9.09 +0.58 40 24 24 +19 SEP25 150.00 C 0.00 0.00 0.00 8.58 +0.58 40 0 4 0 SEP25 152.50 C 0.00 0.00 0.00 8.07 +0.59 40 0 0 0 SEP25 155.00 C 0.00 0.00 0.00 7.55 +0.54 40 0 0 0 SEP25 157.50 C 0.00 0.00 0.00 7.12 +0.49 40 0 0 0 SEP25 160.00 C 6.50 7.81 6.50 6.73 +0.30 40 11 12 +11 SEP25 162.50 C 0.00 0.00 0.00 6.35 +0.50 40 0 0 0 SEP25 165.00 C 0.00 0.00 0.00 5.97 +0.50 40 0 0 0 SEP25 167.50 C 0.00 0.00 0.00 5.59 +0.47 40 0 0 0 SEP25 170.00 C 6.72 6.72 6.72 5.25 +0.41 40 1 8 0 SEP25 172.50 C 0.00 0.00 0.00 4.97 +0.41 40 0 0 0 SEP25 175.00 C 0.00 0.00 0.00 4.69 +0.41 40 0 0 0 SEP25 177.50 C 0.00 0.00 0.00 4.41 +0.41 40 0 0 0 SEP25 180.00 C 4.80 4.80 4.80 4.26 +0.54 40 17 446 0 SEP25 182.50 C 0.00 0.00 0.00 3.86 +0.35 40 0 0 0 SEP25 185.00 C 0.00 0.00 0.00 3.64 +0.32 40 0 0 0 SEP25 187.50 C 0.00 0.00 0.00 3.45 - 40 0 0 - SEP25 190.00 C 4.18 4.21 4.18 3.26 - 40 7 7 - TOTAL CALL 58,759 555,376 +23,740 OCT24 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 80 0 OCT24 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 170 0 OCT24 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 477 0 OCT24 55.00 P 0.02 0.02 0.02 0.01 0.00 100 12 733 0 OCT24 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 712 0 OCT24 60.00 P 0.03 0.03 0.03 0.01 0.00 89 1 2,450 0 OCT24 62.50 P 0.03 0.03 0.03 0.01 0.00 84 3 1,013 0 OCT24 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,274 0 OCT24 67.50 P 0.02 0.02 0.02 0.01 0.00 74 3 1,655 -3 OCT24 70.00 P 0.02 0.03 0.02 0.01 0.00 69 93 4,898 -28 OCT24 72.50 P 0.06 0.06 0.04 0.02 0.00 69 196 4,480 +65 OCT24 75.00 P 0.05 0.05 0.02 0.03 0.00 67 237 7,588 +107 OCT24 77.50 P 0.02 0.02 0.02 0.06 +0.01 68 1 5,980 -1 OCT24 80.00 P 0.06 0.08 0.06 0.09 +0.01 67 42 5,848 -26 OCT24 82.50 P 0.10 0.10 0.08 0.15 +0.03 67 41 9,029 -35 OCT24 85.00 P 0.12 0.15 0.12 0.23 +0.03 66 93 10,733 +29 OCT24 87.50 P 0.18 0.25 0.17 0.36 +0.03 66 120 3,382 +43 OCT24 90.00 P 0.28 0.35 0.25 0.54 +0.04 66 271 5,686 +75 OCT24 92.50 P 0.40 0.51 0.40 0.79 +0.05 66 528 3,763 +335 OCT24 95.00 P 0.60 0.83 0.60 1.11 +0.06 66 537 3,768 +419 OCT24 97.50 P 0.87 1.14 0.81 1.51 +0.06 66 375 2,413 -11 OCT24 100.00 P 1.25 1.66 1.25 2.00 +0.06 66 1,174 4,993 +164 OCT24 102.50 P 1.80 2.31 1.80 2.64 +0.07 66 1,027 2,581 +265 OCT24 105.00 P 2.73 3.14 2.49 3.37 +0.05 66 1,032 2,574 +77 OCT24 107.50 P 3.46 4.10 3.46 4.21 +0.03 65 488 1,156 +309 OCT24 110.00 P 4.42 5.50 4.30 5.20 +0.03 65 1,078 4,283 -117 OCT24 112.50 P 5.94 6.76 5.80 6.32 0.00 65 333 2,323 +104 OCT24 115.00 P 7.10 8.28 6.90 7.75 -0.02 67 769 2,697 +15 OCT24 117.50 P 9.73 9.73 9.20 9.20 -0.15 67 8 312 0 OCT24 120.00 P 10.50 11.80 10.50 11.04 -0.11 70 376 556 +223 OCT24 122.50 P 12.61 12.61 12.61 12.69 -0.19 70 15 162 0 OCT24 125.00 P 15.20 15.20 15.20 14.54 -0.18 71 1 113 0 OCT24 127.50 P 0.00 0.00 0.00 16.43 -0.26 72 0 74 0 OCT24 130.00 P 0.00 0.00 0.00 18.44 -0.27 72 0 169 0 OCT24 132.50 P 0.00 0.00 0.00 20.52 -0.34 74 0 11 0 OCT24 135.00 P 0.00 0.00 0.00 22.68 -0.38 75 0 6 0 OCT24 137.50 P 0.00 0.00 0.00 24.91 -0.42 76 0 45 0 OCT24 140.00 P 26.00 27.35 26.00 27.19 -0.47 78 47 113 +36 OCT24 142.50 P 0.00 0.00 0.00 29.54 -0.48 80 0 28 0 OCT24 145.00 P 0.00 0.00 0.00 31.91 -0.51 83 0 1 0 OCT24 147.50 P 0.00 0.00 0.00 34.31 -0.44 85 0 0 0 OCT24 150.00 P 0.00 0.00 0.00 36.65 -0.44 87 0 0 0 OCT24 152.50 P 0.00 0.00 0.00 39.00 -0.46 87 0 0 0 OCT24 155.00 P 0.00 0.00 0.00 41.38 -0.46 89 0 0 0 OCT24 157.50 P 0.00 0.00 0.00 43.61 -0.62 87 0 0 0 OCT24 160.00 P 0.00 0.00 0.00 45.45 -0.66 67 0 40 0 OCT24 162.50 P 0.00 0.00 0.00 47.92 -0.68 66 0 0 0 OCT24 165.00 P 0.00 0.00 0.00 50.41 -0.69 67 0 30 0 OCT24 167.50 P 0.00 0.00 0.00 52.90 -0.70 0 0 30 0 OCT24 170.00 P 56.37 56.37 56.37 55.40 -0.70 0 30 564 0 OCT24 172.50 P 0.00 0.00 0.00 57.90 -0.70 0 0 30 0 OCT24 175.00 P 0.00 0.00 0.00 60.40 -0.70 0 0 581 0 OCT24 177.50 P 0.00 0.00 0.00 62.90 -0.70 0 0 0 0 OCT24 180.00 P 0.00 0.00 0.00 65.40 -0.70 0 0 1,197 0 OCT24 182.50 P 0.00 0.00 0.00 67.90 -0.70 0 0 395 0 OCT24 185.00 P 0.00 0.00 0.00 70.40 -0.70 0 0 77 0 OCT24 187.50 P 0.00 0.00 0.00 72.90 - 0 0 0 - OCT24 190.00 P 0.00 0.00 0.00 75.40 - 0 0 0 - NOV24 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 185 0 NOV24 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 315 0 NOV24 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 882 0 NOV24 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 417 0 NOV24 62.50 P 0.14 0.14 0.13 0.02 +0.01 60 307 1,385 +307 NOV24 65.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 1,023 0 NOV24 67.50 P 0.14 0.14 0.14 0.05 +0.02 58 12 1,723 -6 NOV24 70.00 P 0.16 0.16 0.16 0.08 +0.02 58 20 2,351 -11 NOV24 72.50 P 0.20 0.20 0.20 0.12 +0.03 57 25 2,085 0 NOV24 75.00 P 0.23 0.23 0.23 0.19 +0.05 58 20 4,815 +20 NOV24 77.50 P 0.00 0.00 0.00 0.28 +0.06 58 0 4,619 0 NOV24 80.00 P 0.36 0.38 0.36 0.39 +0.05 57 64 9,644 +44 NOV24 82.50 P 0.44 0.44 0.44 0.55 +0.09 57 11 3,219 +6 NOV24 85.00 P 0.62 0.62 0.59 0.76 +0.12 57 11 2,879 +11 NOV24 87.50 P 0.65 0.79 0.65 1.03 +0.13 57 161 1,732 +47 NOV24 90.00 P 0.82 1.06 0.82 1.37 +0.16 57 203 3,800 -9 NOV24 92.50 P 1.43 1.43 1.28 1.76 +0.18 57 163 2,915 +112 NOV24 95.00 P 1.55 1.86 1.55 2.26 +0.19 57 164 2,184 +51 NOV24 97.50 P 1.81 2.36 1.81 2.84 +0.22 57 209 589 +162 NOV24 100.00 P 2.44 3.10 2.44 3.49 +0.23 56 633 1,543 +322 NOV24 102.50 P 3.50 3.91 3.50 4.27 +0.24 56 205 564 +50 NOV24 105.00 P 4.85 4.85 4.35 5.09 +0.24 56 293 870 +68 NOV24 107.50 P 5.66 6.05 5.34 6.09 +0.24 56 498 980 +150 NOV24 110.00 P 6.30 7.34 6.30 7.11 +0.21 56 296 1,605 -182 NOV24 112.50 P 7.61 8.71 7.61 8.31 +0.22 56 328 1,141 +8 NOV24 115.00 P 9.54 10.15 9.18 9.70 +0.16 56 173 618 +31 NOV24 117.50 P 11.26 11.28 10.65 11.28 +0.08 57 66 282 0 NOV24 120.00 P 12.33 12.33 12.33 12.77 -0.19 58 1 425 +1 NOV24 122.50 P 0.00 0.00 0.00 14.64 0.00 59 0 77 0 NOV24 125.00 P 16.70 16.70 16.70 16.42 +0.02 60 24 115 +24 NOV24 127.50 P 18.62 18.62 18.62 18.16 -0.09 60 48 102 +48 NOV24 130.00 P 0.00 0.00 0.00 20.15 -0.02 61 0 64 0 NOV24 132.50 P 0.00 0.00 0.00 22.14 -0.05 62 0 55 0 NOV24 135.00 P 0.00 0.00 0.00 24.16 -0.09 62 0 130 0 NOV24 137.50 P 0.00 0.00 0.00 26.25 -0.16 63 0 122 0 NOV24 140.00 P 0.00 0.00 0.00 28.41 -0.17 64 0 268 0 NOV24 142.50 P 0.00 0.00 0.00 30.58 -0.27 64 0 61 0 NOV24 145.00 P 0.00 0.00 0.00 32.86 -0.28 66 0 236 0 NOV24 147.50 P 0.00 0.00 0.00 35.15 -0.33 67 0 92 0 NOV24 150.00 P 37.76 37.76 37.60 37.48 -0.38 68 31 1 -29 NOV24 152.50 P 0.00 0.00 0.00 39.85 -0.41 70 0 0 0 NOV24 155.00 P 0.00 0.00 0.00 42.19 -0.41 71 0 0 0 NOV24 157.50 P 0.00 0.00 0.00 44.51 -0.43 71 0 0 0 NOV24 160.00 P 0.00 0.00 0.00 46.86 -0.43 72 0 0 0 NOV24 162.50 P 0.00 0.00 0.00 49.23 -0.43 73 0 9 0 NOV24 165.00 P 0.00 0.00 0.00 51.61 -0.42 74 0 117 0 NOV24 167.50 P 0.00 0.00 0.00 53.85 -0.59 73 0 30 0 NOV24 170.00 P 0.00 0.00 0.00 55.46 -0.64 57 0 62 0 NOV24 172.50 P 0.00 0.00 0.00 57.93 -0.67 57 0 85 0 NOV24 175.00 P 0.00 0.00 0.00 60.41 -0.69 57 0 90 0 NOV24 177.50 P 0.00 0.00 0.00 62.90 -0.70 0 0 120 0 NOV24 180.00 P 64.87 66.63 64.87 65.82 -0.43 74 511 903 +511 NOV24 182.50 P 0.00 0.00 0.00 67.90 -0.70 0 0 30 0 NOV24 185.00 P 0.00 0.00 0.00 70.40 -0.70 0 0 30 0 NOV24 187.50 P 0.00 0.00 0.00 72.90 - 0 0 0 - NOV24 190.00 P 0.00 0.00 0.00 75.40 - 0 0 0 - DEC24 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14,107 0 DEC24 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,178 0 DEC24 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,130 0 DEC24 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6,086 0 DEC24 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,089 0 DEC24 55.00 P 0.00 0.00 0.00 0.01 0.00 53 2,500 15,043 +2,500 DEC24 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,424 0 DEC24 60.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 5,748 0 DEC24 62.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 7,154 0 DEC24 65.00 P 0.20 0.20 0.20 0.06 +0.02 50 100 17,129 -100 DEC24 67.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 5,341 0 DEC24 70.00 P 0.27 0.27 0.27 0.15 +0.05 50 9 12,909 0 DEC24 72.50 P 0.20 0.20 0.20 0.22 +0.06 50 2 7,468 -2 DEC24 75.00 P 0.42 0.42 0.37 0.33 +0.08 50 20 25,517 +18 DEC24 77.50 P 0.00 0.00 0.00 0.47 +0.10 50 0 7,322 0 DEC24 80.00 P 0.77 0.77 0.55 0.62 +0.10 50 67 10,158 -2 DEC24 82.50 P 0.00 0.00 0.00 0.84 +0.16 50 0 3,786 0 DEC24 85.00 P 0.78 0.95 0.78 1.11 +0.18 50 24 4,829 +20 DEC24 87.50 P 0.00 0.00 0.00 1.45 +0.22 50 0 5,844 0 DEC24 90.00 P 1.30 1.46 1.30 1.83 +0.23 49 168 2,084 +43 DEC24 92.50 P 1.75 1.96 1.75 2.33 +0.28 49 108 1,915 +65 DEC24 95.00 P 2.20 2.50 2.20 2.86 +0.31 49 147 4,339 0 DEC24 97.50 P 2.43 3.06 2.43 3.51 +0.32 49 150 909 -58 DEC24 100.00 P 3.45 3.85 3.45 4.22 +0.34 49 195 2,792 +19 DEC24 102.50 P 4.10 4.71 4.10 5.04 +0.36 49 91 1,383 +27 DEC24 105.00 P 5.16 5.53 5.16 5.93 +0.36 49 46 1,857 0 DEC24 107.50 P 6.58 6.88 6.20 6.93 +0.37 49 144 1,523 +93 DEC24 110.00 P 7.40 8.04 7.32 8.00 +0.35 49 226 1,272 +12 DEC24 112.50 P 9.59 9.60 8.70 9.23 +0.26 49 130 681 -67 DEC24 115.00 P 9.83 11.01 9.83 10.68 +0.34 50 689 2,471 +261 DEC24 117.50 P 11.83 12.26 11.59 12.26 +0.19 50 176 584 +48 DEC24 120.00 P 12.71 14.00 12.70 13.86 +0.14 51 59 320 +30 DEC24 122.50 P 0.00 0.00 0.00 15.55 +0.17 52 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 17.34 +0.27 52 0 1 0 DEC24 127.50 P 0.00 0.00 0.00 19.11 +0.19 53 0 1 0 DEC24 130.00 P 20.97 20.97 20.97 20.97 +0.19 53 45 147 +45 DEC24 132.50 P 0.00 0.00 0.00 22.84 +0.08 53 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 24.85 +0.60 54 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 26.25 -0.16 51 0 165 0 DEC24 140.00 P 0.00 0.00 0.00 28.41 -0.17 52 0 207 0 DEC24 142.50 P 0.00 0.00 0.00 30.58 -0.27 52 0 11 0 DEC24 145.00 P 0.00 0.00 0.00 32.86 -0.28 53 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 35.15 -0.33 54 0 77 0 DEC24 150.00 P 0.00 0.00 0.00 37.48 -0.38 56 0 1 0 DEC24 152.50 P 0.00 0.00 0.00 39.85 -0.41 57 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 42.19 -0.41 58 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 44.51 -0.43 58 0 30 0 DEC24 160.00 P 0.00 0.00 0.00 46.86 -0.43 59 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 49.23 -0.43 60 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 51.61 -0.42 61 0 30 0 DEC24 167.50 P 0.00 0.00 0.00 53.85 -0.59 60 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 55.52 -0.59 50 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 57.97 -0.63 50 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 60.43 -0.67 50 0 30 0 DEC24 177.50 P 0.00 0.00 0.00 62.91 -0.69 50 0 30 0 DEC24 180.00 P 66.61 66.61 66.59 65.82 -0.43 61 2,590 5,890 +2,590 DEC24 182.50 P 0.00 0.00 0.00 67.90 -0.70 0 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 70.40 -0.70 0 0 30 0 DEC24 187.50 P 0.00 0.00 0.00 72.90 - 0 0 0 - DEC24 190.00 P 0.00 0.00 0.00 75.40 - 0 0 0 - JAN25 80.00 P 0.00 0.00 0.00 0.84 +0.15 46 0 550 0 JAN25 82.50 P 0.00 0.00 0.00 1.11 +0.21 46 0 68 0 JAN25 85.00 P 1.10 1.10 1.10 1.43 +0.26 46 20 590 0 JAN25 87.50 P 1.52 1.58 1.49 1.81 +0.28 46 125 261 +125 JAN25 90.00 P 1.98 1.98 1.98 2.27 +0.33 46 65 283 +28 JAN25 92.50 P 2.30 2.30 2.30 2.77 +0.34 46 29 543 0 JAN25 95.00 P 2.68 3.02 2.68 3.39 +0.39 46 28 353 +2 JAN25 97.50 P 3.26 3.29 3.26 4.04 +0.41 46 36 651 +36 JAN25 100.00 P 4.00 4.53 3.95 4.83 +0.44 46 63 514 +13 JAN25 102.50 P 4.75 4.75 4.75 5.65 +0.46 46 4 650 -4 JAN25 105.00 P 5.98 6.20 5.98 6.60 +0.47 46 121 890 +1 JAN25 107.50 P 6.44 7.25 6.44 7.60 +0.48 46 124 615 +94 JAN25 110.00 P 8.36 8.69 8.36 8.70 +0.45 46 222 1,226 +16 JAN25 112.50 P 9.10 10.01 9.10 9.95 +0.29 46 254 468 +101 JAN25 115.00 P 9.78 11.66 9.78 11.38 +0.34 46 279 348 +147 JAN25 117.50 P 12.89 13.31 12.31 12.86 +0.27 47 386 330 +330 JAN25 120.00 P 0.00 0.00 0.00 14.41 +0.10 47 0 0 0 JAN25 122.50 P 0.00 0.00 0.00 16.19 +0.22 48 0 0 0 JAN25 125.00 P 0.00 0.00 0.00 17.98 +0.34 49 0 0 0 JAN25 127.50 P 0.00 0.00 0.00 19.76 +0.32 49 0 0 0 JAN25 130.00 P 0.00 0.00 0.00 21.62 +0.32 49 0 10 0 JAN25 132.50 P 0.00 0.00 0.00 23.48 +0.28 50 0 0 0 JAN25 135.00 P 0.00 0.00 0.00 25.41 +0.19 50 0 0 0 JAN25 137.50 P 0.00 0.00 0.00 27.44 +0.98 51 0 0 0 JAN25 140.00 P 0.00 0.00 0.00 28.61 +0.03 47 0 0 0 JAN25 142.50 P 0.00 0.00 0.00 30.66 -0.19 47 0 0 0 JAN25 145.00 P 0.00 0.00 0.00 32.86 -0.28 47 0 0 0 JAN25 147.50 P 0.00 0.00 0.00 35.15 -0.33 48 0 0 0 JAN25 150.00 P 0.00 0.00 0.00 37.48 -0.38 49 0 0 0 JAN25 152.50 P 0.00 0.00 0.00 39.85 -0.41 51 0 0 0 JAN25 155.00 P 0.00 0.00 0.00 42.19 -0.41 51 0 0 0 JAN25 157.50 P 0.00 0.00 0.00 44.51 -0.43 52 0 0 0 JAN25 160.00 P 0.00 0.00 0.00 46.86 -0.43 53 0 0 0 JAN25 162.50 P 0.00 0.00 0.00 49.23 -0.43 53 0 0 0 JAN25 165.00 P 0.00 0.00 0.00 51.61 -0.42 54 0 0 0 JAN25 167.50 P 0.00 0.00 0.00 53.85 -0.59 53 0 0 0 JAN25 170.00 P 0.00 0.00 0.00 55.61 -0.52 47 0 0 0 JAN25 172.50 P 0.00 0.00 0.00 58.03 -0.58 47 0 0 0 JAN25 175.00 P 0.00 0.00 0.00 60.47 -0.63 47 0 0 0 JAN25 177.50 P 0.00 0.00 0.00 62.94 -0.66 47 0 0 0 JAN25 180.00 P 0.00 0.00 0.00 65.82 -0.43 55 0 0 0 JAN25 182.50 P 0.00 0.00 0.00 67.90 -0.70 0 0 0 0 JAN25 185.00 P 0.00 0.00 0.00 70.40 -0.70 0 0 30 0 JAN25 187.50 P 0.00 0.00 0.00 72.90 - 0 0 0 - JAN25 190.00 P 0.00 0.00 0.00 75.40 - 0 0 0 - MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 520 0 MAR25 46.00 P 0.17 0.17 0.17 0.01 0.00 46 1 160 -1 MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 399 0 MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 460 0 MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,501 0 MAR25 50.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,600 0 MAR25 52.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 867 0 MAR25 55.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 2,971 0 MAR25 57.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 2,532 0 MAR25 60.00 P 0.00 0.00 0.00 0.13 +0.05 44 0 2,320 0 MAR25 62.50 P 0.00 0.00 0.00 0.18 +0.05 44 0 4,074 0 MAR25 65.00 P 0.00 0.00 0.00 0.28 +0.08 44 0 4,781 0 MAR25 67.50 P 0.00 0.00 0.00 0.39 +0.10 44 0 2,934 0 MAR25 70.00 P 0.92 0.92 0.56 0.53 +0.11 44 11 9,867 0 MAR25 72.50 P 0.00 0.00 0.00 0.72 +0.16 44 0 5,596 0 MAR25 75.00 P 0.00 0.00 0.00 0.93 +0.17 44 0 10,526 0 MAR25 77.50 P 0.00 0.00 0.00 1.22 +0.22 44 0 5,308 0 MAR25 80.00 P 1.30 1.30 1.30 1.44 +0.19 44 3 5,778 0 MAR25 82.50 P 1.63 1.80 1.56 1.82 +0.27 44 1,404 5,734 +317 MAR25 85.00 P 0.00 0.00 0.00 2.22 +0.30 44 0 5,550 0 MAR25 87.50 P 2.59 2.59 2.55 2.72 +0.33 43 66 2,685 -65 MAR25 90.00 P 0.00 0.00 0.00 3.24 +0.35 43 0 2,426 0 MAR25 92.50 P 3.42 3.64 3.42 3.89 +0.39 43 6 893 +3 MAR25 95.00 P 4.25 4.33 4.25 4.54 +0.40 43 11 2,061 +5 MAR25 97.50 P 4.38 4.42 4.38 5.33 +0.43 43 6 238 +3 MAR25 100.00 P 5.20 5.60 5.20 6.16 +0.45 43 127 1,315 0 MAR25 102.50 P 0.00 0.00 0.00 7.06 +0.47 43 0 2,024 0 MAR25 105.00 P 7.91 7.99 7.41 8.06 +0.48 43 644 1,450 +642 MAR25 107.50 P 9.11 9.11 9.11 9.11 +0.48 43 1 2,500 0 MAR25 110.00 P 10.27 10.31 10.27 10.31 +0.41 43 2 420 0 MAR25 112.50 P 11.61 11.61 11.61 11.61 +0.41 43 2 81 0 MAR25 115.00 P 13.05 13.05 13.05 13.05 +0.38 44 2 2,328 -2 MAR25 117.50 P 13.55 14.51 13.55 14.51 +0.20 44 7 6 +6 MAR25 120.00 P 16.11 16.11 16.11 16.11 +0.37 44 2 64 0 MAR25 122.50 P 0.00 0.00 0.00 17.67 +0.17 45 0 42 0 MAR25 125.00 P 0.00 0.00 0.00 19.35 +0.13 45 0 17 0 MAR25 127.50 P 0.00 0.00 0.00 21.32 +0.41 46 0 5 0 MAR25 130.00 P 0.00 0.00 0.00 23.04 +0.29 46 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 24.93 +0.32 46 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 26.81 +0.32 47 0 18 0 MAR25 137.50 P 0.00 0.00 0.00 28.70 +0.21 47 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 30.72 +0.20 47 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 32.76 +1.13 48 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 33.80 +0.10 44 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 35.86 +0.04 44 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 37.98 +0.03 44 0 3 0 MAR25 152.50 P 0.00 0.00 0.00 40.11 -0.15 44 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 42.26 -0.34 44 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 44.51 -0.43 44 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 46.86 -0.43 45 0 2 0 MAR25 162.50 P 0.00 0.00 0.00 49.23 -0.43 45 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 51.61 -0.42 46 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 53.85 -0.59 46 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 55.94 -0.38 44 0 2 0 MAR25 172.50 P 0.00 0.00 0.00 58.31 -0.43 44 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 60.68 -0.49 44 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 63.10 -0.53 44 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 65.82 -0.43 48 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 67.97 -0.63 44 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 70.43 -0.67 44 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 72.90 - 0 0 0 - MAR25 190.00 P 0.00 0.00 0.00 75.40 - 0 0 0 - JUN25 49.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 434 0 JUN25 50.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 573 0 JUN25 52.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 497 0 JUN25 55.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 945 0 JUN25 57.50 P 0.00 0.00 0.00 0.22 +0.06 41 0 619 0 JUN25 60.00 P 0.00 0.00 0.00 0.30 +0.06 41 0 544 0 JUN25 62.50 P 0.00 0.00 0.00 0.42 +0.09 41 0 356 0 JUN25 65.00 P 0.00 0.00 0.00 0.56 +0.10 41 0 3,035 0 JUN25 67.50 P 0.00 0.00 0.00 0.75 +0.13 41 0 1,480 0 JUN25 70.00 P 0.00 0.00 0.00 0.96 +0.16 41 0 4,983 0 JUN25 72.50 P 0.00 0.00 0.00 1.23 +0.18 41 0 5,196 0 JUN25 75.00 P 0.00 0.00 0.00 1.53 +0.21 41 0 6,244 0 JUN25 77.50 P 1.97 1.97 1.92 1.91 +0.24 41 31 3,806 -1 JUN25 80.00 P 2.40 2.40 2.40 2.30 +0.26 41 30 3,136 0 JUN25 82.50 P 2.71 2.71 2.71 2.80 +0.30 41 1 1,046 -1 JUN25 85.00 P 0.00 0.00 0.00 3.31 +0.31 41 0 408 0 JUN25 87.50 P 3.79 3.79 3.71 3.93 +0.36 41 5 3,521 +3 JUN25 90.00 P 0.00 0.00 0.00 4.59 +0.37 41 0 1,200 0 JUN25 92.50 P 0.00 0.00 0.00 5.29 +0.55 41 0 161 0 JUN25 95.00 P 5.80 5.95 5.65 5.93 +0.40 40 8 1,162 0 JUN25 97.50 P 0.00 0.00 0.00 6.74 +0.41 40 0 345 0 JUN25 100.00 P 7.90 7.90 7.90 7.65 +0.43 40 30 325 +30 JUN25 102.50 P 8.92 8.92 8.92 8.76 +0.57 40 30 554 0 JUN25 105.00 P 9.95 9.95 9.95 9.87 +0.14 41 61 311 +36 JUN25 107.50 P 10.86 10.86 10.86 11.15 +0.54 41 30 372 +30 JUN25 110.00 P 12.12 12.48 12.00 12.07 +0.08 40 123 1,345 +2 JUN25 112.50 P 13.54 13.78 13.54 13.55 +0.59 41 60 170 0 JUN25 115.00 P 14.86 14.89 14.86 15.09 +0.26 41 90 260 0 JUN25 117.50 P 15.90 15.90 15.90 16.73 +1.16 42 4 34 +4 JUN25 120.00 P 18.01 18.30 17.50 18.18 +0.94 42 469 478 +466 JUN25 122.50 P 0.00 0.00 0.00 19.14 +0.40 41 0 0 0 JUN25 125.00 P 0.00 0.00 0.00 20.73 +0.12 41 0 0 0 JUN25 127.50 P 0.00 0.00 0.00 22.51 -0.07 41 0 0 0 JUN25 130.00 P 0.00 0.00 0.00 23.95 -0.03 41 0 80 0 JUN25 132.50 P 0.00 0.00 0.00 25.70 +0.31 41 0 0 0 JUN25 135.00 P 0.00 0.00 0.00 27.48 +0.31 41 0 0 0 JUN25 137.50 P 0.00 0.00 0.00 29.27 +0.30 41 0 0 0 JUN25 140.00 P 0.00 0.00 0.00 31.09 +0.19 41 0 30 0 JUN25 142.50 P 0.00 0.00 0.00 33.04 +0.19 41 0 0 0 JUN25 145.00 P 0.00 0.00 0.00 35.00 +0.19 41 0 0 0 JUN25 147.50 P 0.00 0.00 0.00 36.96 +0.15 41 0 0 0 JUN25 150.00 P 0.00 0.00 0.00 38.95 +0.05 41 0 0 0 JUN25 152.50 P 0.00 0.00 0.00 41.05 +0.04 41 0 0 0 JUN25 155.00 P 0.00 0.00 0.00 43.15 +0.02 41 0 0 0 JUN25 157.50 P 0.00 0.00 0.00 45.27 -0.02 41 0 0 0 JUN25 160.00 P 0.00 0.00 0.00 47.41 -0.11 41 0 0 0 JUN25 162.50 P 0.00 0.00 0.00 49.62 -0.14 41 0 0 0 JUN25 165.00 P 0.00 0.00 0.00 51.86 -0.17 41 0 0 0 JUN25 167.50 P 0.00 0.00 0.00 54.11 -0.33 41 0 0 0 JUN25 170.00 P 0.00 0.00 0.00 56.37 -0.27 41 0 0 0 JUN25 172.50 P 0.00 0.00 0.00 58.66 -0.34 41 0 0 0 JUN25 175.00 P 0.00 0.00 0.00 61.01 -0.37 41 0 0 0 JUN25 177.50 P 0.00 0.00 0.00 63.36 -0.41 41 0 0 0 JUN25 180.00 P 0.00 0.00 0.00 65.82 -0.43 41 0 0 0 JUN25 182.50 P 0.00 0.00 0.00 68.13 -0.51 41 0 0 0 JUN25 185.00 P 0.00 0.00 0.00 70.53 -0.57 41 0 0 0 JUN25 187.50 P 0.00 0.00 0.00 72.98 - 41 0 0 - JUN25 190.00 P 0.00 0.00 0.00 75.44 - 41 0 0 - SEP25 55.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 1,120 0 SEP25 57.50 P 0.00 0.00 0.00 0.45 +0.04 40 0 531 0 SEP25 60.00 P 0.00 0.00 0.00 0.59 +0.05 40 0 415 0 SEP25 62.50 P 0.00 0.00 0.00 0.78 +0.05 40 0 85 0 SEP25 65.00 P 0.00 0.00 0.00 0.98 +0.06 40 0 239 0 SEP25 67.50 P 0.00 0.00 0.00 1.26 +0.07 40 0 655 0 SEP25 70.00 P 1.57 1.57 1.57 1.54 +0.07 40 30 461 0 SEP25 72.50 P 0.00 0.00 0.00 1.92 +0.09 40 0 264 0 SEP25 75.00 P 0.00 0.00 0.00 2.31 +0.10 40 0 779 0 SEP25 77.50 P 0.00 0.00 0.00 2.77 +0.10 40 0 354 0 SEP25 80.00 P 0.00 0.00 0.00 3.32 +0.14 40 0 589 0 SEP25 82.50 P 3.83 3.83 3.83 3.82 +0.12 40 4 182 +3 SEP25 85.00 P 4.45 4.64 4.20 4.62 +0.26 40 34 420 0 SEP25 87.50 P 5.06 5.06 5.06 5.15 +0.13 40 1 160 0 SEP25 90.00 P 6.20 6.20 5.60 6.00 +0.12 40 18 1,186 +8 SEP25 92.50 P 6.80 6.80 6.77 6.77 -0.02 40 7 972 -6 SEP25 95.00 P 0.00 0.00 0.00 7.71 +0.06 40 0 695 0 SEP25 97.50 P 0.00 0.00 0.00 8.58 +0.34 40 0 467 0 SEP25 100.00 P 9.34 9.50 9.00 9.50 -0.12 40 34 1,643 +34 SEP25 102.50 P 0.00 0.00 0.00 10.58 +0.18 40 0 1,021 0 SEP25 105.00 P 0.00 0.00 0.00 11.78 +0.24 40 0 404 0 SEP25 107.50 P 0.00 0.00 0.00 12.94 +0.18 40 0 360 0 SEP25 110.00 P 13.00 14.21 13.00 14.21 +0.21 40 521 678 +338 SEP25 112.50 P 15.14 15.14 15.11 15.54 +0.62 40 2 73 +2 SEP25 115.00 P 16.85 16.85 16.85 16.97 +0.57 41 1 117 +1 SEP25 117.50 P 17.60 18.00 17.60 18.60 +0.19 41 6 11 +6 SEP25 120.00 P 0.00 0.00 0.00 20.07 +0.29 41 0 7 0 SEP25 122.50 P 0.00 0.00 0.00 20.93 -0.54 40 0 41 0 SEP25 125.00 P 0.00 0.00 0.00 22.52 -0.64 40 0 0 0 SEP25 127.50 P 0.00 0.00 0.00 24.13 +0.03 40 0 0 0 SEP25 130.00 P 0.00 0.00 0.00 25.75 +0.03 40 0 125 0 SEP25 132.50 P 0.00 0.00 0.00 27.39 -0.01 40 0 0 0 SEP25 135.00 P 0.00 0.00 0.00 29.15 -0.03 40 0 0 0 SEP25 137.50 P 0.00 0.00 0.00 30.94 -0.04 40 0 0 0 SEP25 140.00 P 0.00 0.00 0.00 32.74 -0.04 40 0 0 0 SEP25 142.50 P 0.00 0.00 0.00 34.56 -0.06 40 0 0 0 SEP25 145.00 P 0.00 0.00 0.00 36.44 -0.13 40 0 0 0 SEP25 147.50 P 0.00 0.00 0.00 38.40 -0.13 40 0 0 0 SEP25 150.00 P 0.00 0.00 0.00 40.37 -0.13 40 0 0 0 SEP25 152.50 P 0.00 0.00 0.00 42.35 -0.14 40 0 0 0 SEP25 155.00 P 0.00 0.00 0.00 44.35 -0.19 40 0 0 0 SEP25 157.50 P 0.00 0.00 0.00 46.42 -0.23 40 0 0 0 SEP25 160.00 P 0.00 0.00 0.00 48.53 -0.24 40 0 0 0 SEP25 162.50 P 0.00 0.00 0.00 50.65 -0.26 40 0 0 0 SEP25 165.00 P 0.00 0.00 0.00 52.80 -0.26 40 0 0 0 SEP25 167.50 P 0.00 0.00 0.00 54.95 -0.31 40 0 0 0 SEP25 170.00 P 0.00 0.00 0.00 57.16 -0.35 40 0 0 0 SEP25 172.50 P 0.00 0.00 0.00 59.41 -0.36 40 0 0 0 SEP25 175.00 P 0.00 0.00 0.00 61.67 -0.39 40 0 0 0 SEP25 177.50 P 0.00 0.00 0.00 63.94 -0.41 40 0 0 0 SEP25 180.00 P 0.00 0.00 0.00 66.24 -0.43 40 0 0 0 SEP25 182.50 P 0.00 0.00 0.00 68.55 -0.49 40 0 0 0 SEP25 185.00 P 0.00 0.00 0.00 70.91 -0.51 40 0 0 0 SEP25 187.50 P 0.00 0.00 0.00 73.29 - 40 0 0 - SEP25 190.00 P 0.00 0.00 0.00 75.67 - 40 0 0 - TOTAL PUT 26,775 507,046 +12,075 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$ 6.43 OCT24 3.20 C 0.00 0.00 0.00 3.24 +0.08 106 0 0 0 OCT24 3.30 C 0.00 0.00 0.00 3.14 +0.08 99 0 0 0 OCT24 3.40 C 0.00 0.00 0.00 3.04 +0.08 93 0 0 0 OCT24 3.50 C 0.00 0.00 0.00 2.94 +0.08 87 0 0 0 OCT24 3.60 C 0.00 0.00 0.00 2.84 +0.08 80 0 0 0 OCT24 3.70 C 0.00 0.00 0.00 2.74 +0.08 72 0 0 0 OCT24 3.80 C 0.00 0.00 0.00 2.64 +0.08 52 0 0 0 OCT24 3.90 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0 OCT24 4.00 C 0.00 0.00 0.00 2.44 +0.08 0 0 0 0 OCT24 4.10 C 0.00 0.00 0.00 2.34 +0.08 0 0 30 0 OCT24 4.20 C 0.00 0.00 0.00 2.24 +0.08 0 0 35 0 OCT24 4.30 C 0.00 0.00 0.00 2.15 +0.08 80 0 53 0 OCT24 4.40 C 0.00 0.00 0.00 2.05 +0.08 75 0 93 0 OCT24 4.50 C 0.00 0.00 0.00 1.95 +0.08 71 0 77 0 OCT24 4.60 C 0.00 0.00 0.00 1.85 +0.08 67 0 88 0 OCT24 4.70 C 0.00 0.00 0.00 1.76 +0.08 73 0 58 0 OCT24 4.80 C 0.00 0.00 0.00 1.66 +0.08 68 0 438 0 OCT24 4.90 C 0.00 0.00 0.00 1.57 +0.08 71 0 552 0 OCT24 5.00 C 1.36 1.36 1.36 1.48 +0.09 71 2 403 -2 OCT24 5.25 C 0.00 0.00 0.00 1.26 +0.09 71 0 345 0 OCT24 5.50 C 0.00 0.00 0.00 1.02 +0.08 62 0 62 0 OCT24 5.75 C 0.00 0.00 0.00 0.84 +0.09 65 0 63 0 OCT24 6.00 C 0.60 0.68 0.60 0.68 +0.08 67 61 160 0 OCT24 6.25 C 0.55 0.58 0.55 0.54 +0.07 68 57 100 -1 OCT24 6.50 C 0.38 0.38 0.38 0.44 +0.07 72 1 123 0 OCT24 6.75 C 0.38 0.38 0.36 0.35 +0.08 73 30 93 0 OCT24 7.00 C 0.33 0.33 0.24 0.26 +0.06 72 445 273 -64 OCT24 7.25 C 0.22 0.22 0.22 0.20 +0.06 73 2 38 0 OCT24 7.50 C 0.20 0.20 0.16 0.14 +0.04 71 32 135 +19 OCT24 7.75 C 0.15 0.18 0.15 0.11 +0.04 73 51 44 +31 OCT24 8.00 C 0.13 0.13 0.13 0.08 +0.03 73 6 10 +5 OCT24 8.25 C 0.00 0.00 0.00 0.06 +0.03 74 0 120 0 OCT24 8.50 C 0.00 0.00 0.00 0.04 +0.02 73 0 0 0 OCT24 8.75 C 0.00 0.00 0.00 0.03 - 74 0 0 - OCT24 9.00 C 0.00 0.00 0.00 0.02 - 73 5 5 - NOV24 3.20 C 0.00 0.00 0.00 3.24 +0.08 84 0 0 0 NOV24 3.30 C 0.00 0.00 0.00 3.14 +0.08 79 0 0 0 NOV24 3.40 C 0.00 0.00 0.00 3.04 +0.08 74 0 0 0 NOV24 3.50 C 0.00 0.00 0.00 2.94 +0.08 68 0 0 0 NOV24 3.60 C 0.00 0.00 0.00 2.84 +0.08 61 0 0 0 NOV24 3.70 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0 NOV24 3.80 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0 NOV24 3.90 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0 NOV24 4.00 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0 NOV24 4.10 C 0.00 0.00 0.00 2.35 +0.08 70 0 0 0 NOV24 4.20 C 0.00 0.00 0.00 2.25 +0.08 66 0 0 0 NOV24 4.30 C 0.00 0.00 0.00 2.15 +0.08 63 0 32 0 NOV24 4.40 C 0.00 0.00 0.00 2.06 +0.08 67 0 166 0 NOV24 4.50 C 0.00 0.00 0.00 1.97 +0.09 68 0 121 0 NOV24 4.60 C 0.00 0.00 0.00 1.87 +0.08 65 0 234 0 NOV24 4.70 C 0.00 0.00 0.00 1.78 +0.08 65 0 123 0 NOV24 4.80 C 0.00 0.00 0.00 1.70 +0.09 68 0 98 0 NOV24 4.90 C 0.00 0.00 0.00 1.61 +0.09 67 0 66 0 NOV24 5.00 C 0.00 0.00 0.00 1.53 +0.09 68 0 175 0 NOV24 5.25 C 0.00 0.00 0.00 1.33 +0.09 67 0 192 0 NOV24 5.50 C 0.00 0.00 0.00 1.11 +0.09 62 0 40 0 NOV24 5.75 C 0.00 0.00 0.00 1.01 +0.15 70 0 10 0 NOV24 6.00 C 0.00 0.00 0.00 0.81 +0.09 64 0 5 0 NOV24 6.25 C 0.72 0.72 0.72 0.69 +0.09 65 3 3 +3 NOV24 6.50 C 0.59 0.59 0.53 0.60 +0.09 68 10 23 -10 NOV24 6.75 C 0.00 0.00 0.00 0.50 +0.07 68 0 34 0 NOV24 7.00 C 0.40 0.40 0.39 0.42 +0.07 68 36 64 +36 NOV24 7.25 C 0.00 0.00 0.00 0.34 +0.06 67 0 55 0 NOV24 7.50 C 0.29 0.32 0.29 0.28 +0.06 67 49 49 +21 NOV24 7.75 C 0.24 0.29 0.24 0.23 +0.05 68 135 136 +67 NOV24 8.00 C 0.25 0.26 0.25 0.19 +0.05 68 200 223 +183 NOV24 8.25 C 0.00 0.00 0.00 0.15 +0.04 67 0 0 0 NOV24 8.50 C 0.00 0.00 0.00 0.12 +0.03 67 0 35 0 NOV24 8.75 C 0.00 0.00 0.00 0.10 - 68 0 0 - NOV24 9.00 C 0.00 0.00 0.00 0.08 - 68 0 0 - DEC24 2.30 C 0.00 0.00 0.00 4.14 +0.08 113 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 4.04 +0.08 108 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 3.94 +0.08 103 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 3.84 +0.08 98 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 3.74 +0.08 93 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 3.64 +0.08 89 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 3.54 +0.08 84 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 3.44 +0.08 80 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 3.34 +0.08 76 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 3.24 +0.08 72 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 3.14 +0.08 68 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 3.04 +0.08 64 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.94 +0.08 60 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.84 +0.08 55 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.74 +0.08 47 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.55 +0.08 64 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 2.45 +0.08 61 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 2.35 +0.08 58 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 2.26 +0.08 61 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 2.17 +0.08 61 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 2.08 +0.09 61 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.99 +0.09 61 0 18 0 DEC24 4.60 C 0.00 0.00 0.00 1.90 +0.08 60 0 2 0 DEC24 4.70 C 0.00 0.00 0.00 1.81 +0.08 59 0 48 0 DEC24 4.80 C 0.00 0.00 0.00 1.73 +0.08 60 0 40 0 DEC24 4.90 C 0.00 0.00 0.00 1.65 +0.08 60 0 65 0 DEC24 5.00 C 0.00 0.00 0.00 1.57 +0.08 60 0 52 0 DEC24 5.25 C 1.39 1.39 1.39 1.39 +0.09 60 6 124 -6 DEC24 5.50 C 0.00 0.00 0.00 1.19 +0.08 57 0 79 0 DEC24 5.75 C 0.98 0.98 0.98 1.06 +0.10 59 7 20 -7 DEC24 6.00 C 0.00 0.00 0.00 0.90 +0.08 58 0 76 0 DEC24 6.25 C 0.00 0.00 0.00 0.79 +0.07 59 0 37 0 DEC24 6.50 C 0.00 0.00 0.00 0.70 +0.09 61 0 53 0 DEC24 6.75 C 0.00 0.00 0.00 0.60 +0.07 61 0 58 0 DEC24 7.00 C 0.00 0.00 0.00 0.52 +0.07 61 0 36 0 DEC24 7.25 C 0.00 0.00 0.00 0.45 +0.07 62 0 30 0 DEC24 7.50 C 0.00 0.00 0.00 0.38 +0.06 61 0 49 0 DEC24 7.75 C 0.00 0.00 0.00 0.32 +0.05 61 0 30 0 DEC24 8.00 C 0.35 0.35 0.31 0.27 +0.05 61 40 20 0 DEC24 8.25 C 0.00 0.00 0.00 0.23 +0.05 61 0 20 0 DEC24 8.50 C 0.00 0.00 0.00 0.19 +0.04 61 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 0.16 - 61 0 0 - DEC24 9.00 C 0.00 0.00 0.00 0.13 - 60 0 0 - JAN25 4.50 C 0.00 0.00 0.00 2.02 +0.09 58 0 0 0 JAN25 4.60 C 0.00 0.00 0.00 1.94 +0.09 58 0 0 0 JAN25 4.70 C 0.00 0.00 0.00 1.86 +0.09 58 0 0 0 JAN25 4.80 C 0.00 0.00 0.00 1.78 +0.09 58 0 0 0 JAN25 4.90 C 0.00 0.00 0.00 1.70 +0.09 58 0 0 0 JAN25 5.00 C 0.00 0.00 0.00 1.63 +0.09 58 0 0 0 JAN25 5.25 C 0.00 0.00 0.00 1.46 +0.10 58 0 0 0 JAN25 5.50 C 0.00 0.00 0.00 1.26 +0.09 55 0 0 0 JAN25 5.75 C 0.00 0.00 0.00 1.11 +0.08 55 0 2 0 JAN25 6.00 C 0.00 0.00 0.00 0.98 +0.08 55 0 600 0 JAN25 6.25 C 0.00 0.00 0.00 0.87 +0.08 56 0 600 0 JAN25 6.50 C 0.74 0.74 0.74 0.78 +0.09 58 3 4 0 JAN25 6.75 C 0.00 0.00 0.00 0.69 +0.08 58 0 0 0 JAN25 7.00 C 0.00 0.00 0.00 0.61 +0.08 59 0 0 0 JAN25 7.25 C 0.00 0.00 0.00 0.53 +0.07 59 0 0 0 JAN25 7.50 C 0.00 0.00 0.00 0.46 +0.07 59 0 0 0 JAN25 7.75 C 0.00 0.00 0.00 0.40 +0.07 59 0 0 0 JAN25 8.00 C 0.44 0.44 0.44 0.35 +0.07 59 250 250 +250 JAN25 8.25 C 0.00 0.00 0.00 0.30 +0.06 59 0 0 0 JAN25 8.50 C 0.00 0.00 0.00 0.26 +0.06 59 0 0 0 JAN25 8.75 C 0.00 0.00 0.00 0.22 - 58 0 0 - JAN25 9.00 C 0.00 0.00 0.00 0.19 - 58 0 0 - MAR25 3.00 C 0.00 0.00 0.00 3.44 +0.08 58 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 3.34 +0.08 55 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 3.25 +0.09 61 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 3.15 +0.08 58 0 5 0 MAR25 3.40 C 0.00 0.00 0.00 3.06 +0.09 59 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 2.96 +0.08 57 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 2.87 +0.08 57 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 2.78 +0.09 57 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 2.70 +0.09 58 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 2.61 +0.09 57 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 2.53 +0.10 58 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 2.45 +0.10 58 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.37 +0.10 58 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 2.29 +0.10 58 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 2.21 +0.10 58 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 2.14 +0.10 58 0 4 0 MAR25 4.60 C 0.00 0.00 0.00 2.06 +0.10 58 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.99 +0.10 58 0 3 0 MAR25 4.80 C 0.00 0.00 0.00 1.92 +0.10 58 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.85 +0.10 58 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.78 +0.10 58 0 5 0 MAR25 5.25 C 0.00 0.00 0.00 1.63 +0.11 58 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 1.48 +0.11 58 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 1.34 +0.11 58 0 2 0 MAR25 6.00 C 0.00 0.00 0.00 1.22 +0.11 58 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 1.10 +0.11 58 0 2 0 MAR25 6.50 C 0.00 0.00 0.00 0.99 +0.10 58 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.90 +0.11 58 0 9 0 MAR25 7.00 C 0.00 0.00 0.00 0.81 +0.10 58 0 16 0 MAR25 7.25 C 0.00 0.00 0.00 0.73 +0.10 58 0 15 0 MAR25 7.50 C 0.00 0.00 0.00 0.65 +0.09 58 0 15 0 MAR25 7.75 C 0.00 0.00 0.00 0.59 +0.09 58 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.53 +0.09 58 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.47 +0.08 58 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.43 +0.09 58 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 0.38 - 58 0 0 - MAR25 9.00 C 0.00 0.00 0.00 0.34 - 58 0 0 - JUN25 3.20 C 0.00 0.00 0.00 3.31 +0.10 58 0 0 0 JUN25 3.30 C 0.00 0.00 0.00 3.22 +0.09 57 0 0 0 JUN25 3.40 C 0.00 0.00 0.00 3.14 +0.10 58 0 0 0 JUN25 3.50 C 0.00 0.00 0.00 3.05 +0.09 57 0 0 0 JUN25 3.60 C 0.00 0.00 0.00 2.97 +0.10 57 0 0 0 JUN25 3.70 C 0.00 0.00 0.00 2.90 +0.11 58 0 0 0 JUN25 3.80 C 0.00 0.00 0.00 2.82 +0.11 58 0 0 0 JUN25 3.90 C 0.00 0.00 0.00 2.74 +0.11 58 0 0 0 JUN25 4.00 C 0.00 0.00 0.00 2.66 +0.10 57 0 0 0 JUN25 4.10 C 0.00 0.00 0.00 2.59 +0.11 58 0 0 0 JUN25 4.20 C 0.00 0.00 0.00 2.52 +0.11 58 0 0 0 JUN25 4.30 C 0.00 0.00 0.00 2.45 +0.12 58 0 0 0 JUN25 4.40 C 0.00 0.00 0.00 2.38 +0.12 58 0 10 0 JUN25 4.50 C 0.00 0.00 0.00 2.31 +0.12 58 0 0 0 JUN25 4.60 C 0.00 0.00 0.00 2.24 +0.11 58 0 0 0 JUN25 4.70 C 0.00 0.00 0.00 2.17 +0.11 57 0 0 0 JUN25 4.80 C 0.00 0.00 0.00 2.11 +0.12 58 0 0 0 JUN25 4.90 C 0.00 0.00 0.00 2.05 +0.12 58 0 0 0 JUN25 5.00 C 0.00 0.00 0.00 1.99 +0.12 58 0 0 0 JUN25 5.25 C 0.00 0.00 0.00 1.85 +0.13 58 0 0 0 JUN25 5.50 C 0.00 0.00 0.00 1.71 +0.12 58 0 11 0 JUN25 5.75 C 0.00 0.00 0.00 1.58 +0.12 58 0 0 0 JUN25 6.00 C 0.00 0.00 0.00 1.47 +0.13 58 0 8 0 JUN25 6.25 C 0.00 0.00 0.00 1.36 +0.13 58 0 0 0 JUN25 6.50 C 0.00 0.00 0.00 1.26 +0.13 58 0 0 0 JUN25 6.75 C 0.00 0.00 0.00 1.16 +0.12 58 0 0 0 JUN25 7.00 C 0.00 0.00 0.00 1.07 +0.12 58 0 16 0 JUN25 7.25 C 0.00 0.00 0.00 0.99 +0.12 58 0 0 0 JUN25 7.50 C 0.00 0.00 0.00 0.92 +0.13 58 0 15 0 JUN25 7.75 C 0.00 0.00 0.00 0.84 +0.11 58 0 0 0 JUN25 8.00 C 0.00 0.00 0.00 0.78 +0.11 58 0 0 0 JUN25 8.25 C 0.00 0.00 0.00 0.72 +0.11 58 0 23 0 JUN25 8.50 C 0.00 0.00 0.00 0.66 +0.10 58 0 0 0 JUN25 8.75 C 0.00 0.00 0.00 0.62 - 58 0 0 - JUN25 9.00 C 0.00 0.00 0.00 0.57 - 58 0 0 - SEP25 3.50 C 0.00 0.00 0.00 3.16 +0.11 58 0 0 0 SEP25 3.60 C 0.00 0.00 0.00 3.08 +0.11 58 0 0 0 SEP25 3.70 C 0.00 0.00 0.00 3.01 +0.11 58 0 0 0 SEP25 3.80 C 0.00 0.00 0.00 2.94 +0.12 58 0 0 0 SEP25 3.90 C 0.00 0.00 0.00 2.87 +0.12 58 0 0 0 SEP25 4.00 C 0.00 0.00 0.00 2.79 +0.11 58 0 0 0 SEP25 4.10 C 0.00 0.00 0.00 2.73 +0.12 58 0 0 0 SEP25 4.20 C 0.00 0.00 0.00 2.66 +0.12 58 0 0 0 SEP25 4.30 C 0.00 0.00 0.00 2.60 +0.13 58 0 0 0 SEP25 4.40 C 0.00 0.00 0.00 2.53 +0.12 58 0 0 0 SEP25 4.50 C 0.00 0.00 0.00 2.47 +0.13 58 0 0 0 SEP25 4.60 C 0.00 0.00 0.00 2.41 +0.13 58 0 0 0 SEP25 4.70 C 0.00 0.00 0.00 2.35 +0.13 58 0 0 0 SEP25 4.80 C 0.00 0.00 0.00 2.29 +0.13 58 0 0 0 SEP25 4.90 C 0.00 0.00 0.00 2.23 +0.13 58 0 0 0 SEP25 5.00 C 0.00 0.00 0.00 2.17 +0.13 58 0 0 0 SEP25 5.25 C 0.00 0.00 0.00 2.04 +0.13 58 0 13 0 SEP25 5.50 C 0.00 0.00 0.00 1.92 +0.14 58 0 0 0 SEP25 5.75 C 0.00 0.00 0.00 1.80 +0.14 58 0 0 0 SEP25 6.00 C 0.00 0.00 0.00 1.69 +0.14 58 0 150 0 SEP25 6.25 C 0.00 0.00 0.00 1.58 +0.14 58 0 300 0 SEP25 6.50 C 0.00 0.00 0.00 1.48 +0.14 58 0 0 0 SEP25 6.75 C 0.00 0.00 0.00 1.39 +0.14 58 0 0 0 SEP25 7.00 C 0.00 0.00 0.00 1.30 +0.14 58 0 0 0 SEP25 7.25 C 0.00 0.00 0.00 1.22 +0.14 58 0 0 0 SEP25 7.50 C 0.00 0.00 0.00 1.15 +0.14 58 0 0 0 SEP25 7.75 C 0.00 0.00 0.00 1.08 +0.14 58 0 0 0 SEP25 8.00 C 0.00 0.00 0.00 1.00 +0.12 58 0 0 0 SEP25 8.25 C 0.00 0.00 0.00 0.95 +0.13 58 0 0 0 SEP25 8.50 C 0.00 0.00 0.00 0.89 +0.13 58 0 0 0 SEP25 8.75 C 0.00 0.00 0.00 0.83 - 58 0 0 - SEP25 9.00 C 0.00 0.00 0.00 0.78 - 58 0 0 - TOTAL CALL 1,431 8,241 +525 OCT24 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 OCT24 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0 OCT24 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0 OCT24 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0 OCT24 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0 OCT24 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0 OCT24 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0 OCT24 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 78 0 OCT24 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0 OCT24 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0 OCT24 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0 OCT24 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 156 0 OCT24 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 108 0 OCT24 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0 OCT24 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 174 0 OCT24 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0 OCT24 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 433 0 OCT24 4.90 P 0.00 0.00 0.00 0.02 +0.01 67 0 440 0 OCT24 5.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 306 0 OCT24 5.25 P 0.04 0.04 0.04 0.06 +0.01 69 10 436 +10 OCT24 5.50 P 0.07 0.07 0.07 0.11 +0.02 71 3 67 +3 OCT24 5.75 P 0.13 0.13 0.13 0.17 +0.01 70 10 142 +2 OCT24 6.00 P 0.00 0.00 0.00 0.25 +0.01 70 0 40 0 OCT24 6.25 P 0.00 0.00 0.00 0.35 -0.01 69 0 109 0 OCT24 6.50 P 0.00 0.00 0.00 0.49 -0.01 71 0 9 0 OCT24 6.75 P 0.59 0.59 0.58 0.66 -0.01 74 121 121 +121 OCT24 7.00 P 0.00 0.00 0.00 0.81 -0.04 71 0 0 0 OCT24 7.25 P 0.00 0.00 0.00 1.02 0.00 76 0 0 0 OCT24 7.50 P 0.00 0.00 0.00 1.19 -0.04 70 0 0 0 OCT24 7.75 P 0.00 0.00 0.00 1.41 -0.04 72 0 0 0 OCT24 8.00 P 0.00 0.00 0.00 1.63 -0.05 72 0 0 0 OCT24 8.25 P 0.00 0.00 0.00 1.86 -0.06 72 0 0 0 OCT24 8.50 P 0.00 0.00 0.00 2.09 -0.07 70 0 0 0 OCT24 8.75 P 0.00 0.00 0.00 2.33 - 69 0 0 - OCT24 9.00 P 0.00 0.00 0.00 2.58 - 75 0 0 - NOV24 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 NOV24 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 NOV24 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 NOV24 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0 NOV24 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 48 0 NOV24 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0 NOV24 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0 NOV24 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0 NOV24 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0 NOV24 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0 NOV24 4.20 P 0.00 0.00 0.00 0.02 +0.01 63 0 122 0 NOV24 4.30 P 0.00 0.00 0.00 0.03 +0.01 65 0 171 0 NOV24 4.40 P 0.00 0.00 0.00 0.04 +0.01 66 0 121 0 NOV24 4.50 P 0.00 0.00 0.00 0.05 +0.01 66 0 114 0 NOV24 4.60 P 0.03 0.03 0.03 0.06 +0.01 66 20 112 +20 NOV24 4.70 P 0.04 0.04 0.04 0.07 +0.01 65 10 38 +10 NOV24 4.80 P 0.05 0.05 0.05 0.09 +0.01 66 10 133 0 NOV24 4.90 P 0.00 0.00 0.00 0.10 +0.01 65 0 122 0 NOV24 5.00 P 0.00 0.00 0.00 0.12 +0.01 65 0 15 0 NOV24 5.25 P 0.15 0.15 0.15 0.18 +0.01 66 1 49 -1 NOV24 5.50 P 0.00 0.00 0.00 0.25 +0.01 66 0 55 0 NOV24 5.75 P 0.00 0.00 0.00 0.33 0.00 65 0 18 0 NOV24 6.00 P 0.00 0.00 0.00 0.44 +0.01 65 0 12 0 NOV24 6.25 P 0.00 0.00 0.00 0.56 0.00 65 0 0 0 NOV24 6.50 P 0.00 0.00 0.00 0.70 -0.01 65 0 30 0 NOV24 6.75 P 0.00 0.00 0.00 0.87 -0.01 67 0 0 0 NOV24 7.00 P 0.00 0.00 0.00 1.05 -0.02 69 0 0 0 NOV24 7.25 P 0.00 0.00 0.00 1.24 +0.02 70 0 0 0 NOV24 7.50 P 0.00 0.00 0.00 1.40 -0.02 67 0 0 0 NOV24 7.75 P 0.00 0.00 0.00 1.59 -0.04 66 0 0 0 NOV24 8.00 P 0.00 0.00 0.00 1.80 -0.04 66 0 0 0 NOV24 8.25 P 0.00 0.00 0.00 2.02 -0.04 67 0 0 0 NOV24 8.50 P 0.00 0.00 0.00 2.24 -0.05 66 0 0 0 NOV24 8.75 P 0.00 0.00 0.00 2.47 - 67 0 0 - NOV24 9.00 P 0.00 0.00 0.00 2.70 - 67 0 0 - DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 96 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0 DEC24 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0 DEC24 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0 DEC24 3.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 57 0 DEC24 4.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 45 0 DEC24 4.10 P 0.00 0.00 0.00 0.04 +0.01 60 0 70 0 DEC24 4.20 P 0.04 0.04 0.04 0.05 +0.01 61 12 94 0 DEC24 4.30 P 0.00 0.00 0.00 0.06 +0.01 60 0 32 0 DEC24 4.40 P 0.00 0.00 0.00 0.07 0.00 60 0 53 0 DEC24 4.50 P 0.00 0.00 0.00 0.08 0.00 59 0 108 0 DEC24 4.60 P 0.00 0.00 0.00 0.10 +0.01 60 0 48 0 DEC24 4.70 P 0.00 0.00 0.00 0.12 +0.01 61 0 32 0 DEC24 4.80 P 0.00 0.00 0.00 0.13 +0.01 59 0 32 0 DEC24 4.90 P 0.00 0.00 0.00 0.15 0.00 59 0 42 0 DEC24 5.00 P 0.00 0.00 0.00 0.17 0.00 59 0 35 0 DEC24 5.25 P 0.00 0.00 0.00 0.24 +0.01 59 0 67 0 DEC24 5.50 P 0.00 0.00 0.00 0.32 +0.01 59 0 63 0 DEC24 5.75 P 0.00 0.00 0.00 0.41 0.00 59 0 33 0 DEC24 6.00 P 0.00 0.00 0.00 0.52 0.00 59 0 24 0 DEC24 6.25 P 0.00 0.00 0.00 0.64 -0.01 59 0 0 0 DEC24 6.50 P 0.77 0.77 0.77 0.79 -0.02 60 15 40 +15 DEC24 6.75 P 0.00 0.00 0.00 0.95 -0.02 61 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.14 -0.01 63 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.32 +0.02 63 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 1.47 -0.02 60 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 1.66 -0.03 60 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 1.86 -0.04 60 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.07 -0.04 60 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 2.29 -0.04 61 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 2.51 - 60 0 0 - DEC24 9.00 P 0.00 0.00 0.00 2.73 - 60 0 0 - JAN25 4.50 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0 JAN25 4.60 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0 JAN25 4.70 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0 JAN25 4.80 P 0.00 0.00 0.00 0.17 +0.01 57 0 0 0 JAN25 4.90 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0 JAN25 5.00 P 0.00 0.00 0.00 0.22 +0.02 57 0 0 0 JAN25 5.25 P 0.00 0.00 0.00 0.29 +0.02 57 0 0 0 JAN25 5.50 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0 JAN25 5.75 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0 JAN25 6.00 P 0.00 0.00 0.00 0.58 +0.01 56 0 600 0 JAN25 6.25 P 0.71 0.71 0.71 0.71 0.00 57 1 601 +1 JAN25 6.50 P 0.00 0.00 0.00 0.87 +0.01 58 0 0 0 JAN25 6.75 P 0.00 0.00 0.00 1.01 -0.03 58 0 0 0 JAN25 7.00 P 0.00 0.00 0.00 1.21 0.00 60 0 0 0 JAN25 7.25 P 0.00 0.00 0.00 1.39 +0.04 61 0 0 0 JAN25 7.50 P 0.00 0.00 0.00 1.53 -0.01 58 0 0 0 JAN25 7.75 P 0.00 0.00 0.00 1.72 -0.01 58 0 0 0 JAN25 8.00 P 0.00 0.00 0.00 1.92 -0.01 58 0 0 0 JAN25 8.25 P 0.00 0.00 0.00 2.12 -0.02 58 0 0 0 JAN25 8.50 P 0.00 0.00 0.00 2.33 -0.03 58 0 0 0 JAN25 8.75 P 0.00 0.00 0.00 2.55 - 58 0 0 - JAN25 9.00 P 0.00 0.00 0.00 2.77 - 58 0 0 - MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.02 +0.01 55 0 5 0 MAR25 3.30 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 8 0 MAR25 3.60 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.08 +0.01 57 0 10 0 MAR25 3.90 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.13 +0.02 58 0 5 0 MAR25 4.20 P 0.00 0.00 0.00 0.15 +0.02 58 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.17 +0.03 58 0 9 0 MAR25 4.40 P 0.00 0.00 0.00 0.19 +0.02 58 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.21 +0.02 58 0 32 0 MAR25 4.60 P 0.00 0.00 0.00 0.23 +0.02 58 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.26 +0.02 58 0 5 0 MAR25 4.80 P 0.00 0.00 0.00 0.29 +0.03 58 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.32 +0.03 58 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.35 +0.03 58 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.44 +0.03 58 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.54 +0.03 58 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.65 +0.04 58 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.77 +0.03 58 0 1 0 MAR25 6.25 P 0.00 0.00 0.00 0.90 +0.03 58 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.04 +0.03 58 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.19 +0.03 58 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.35 +0.02 58 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.52 +0.02 58 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 1.69 +0.01 58 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 1.88 +0.02 58 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.06 0.00 58 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 2.26 0.00 58 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 2.46 0.00 58 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 2.66 - 58 0 0 - MAR25 9.00 P 0.00 0.00 0.00 2.88 - 58 0 0 - JUN25 3.20 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0 JUN25 3.30 P 0.00 0.00 0.00 0.09 +0.02 59 0 0 0 JUN25 3.40 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0 JUN25 3.50 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0 JUN25 3.60 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0 JUN25 3.70 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0 JUN25 3.80 P 0.00 0.00 0.00 0.16 +0.02 57 0 2 0 JUN25 3.90 P 0.00 0.00 0.00 0.18 +0.02 57 0 0 0 JUN25 4.00 P 0.00 0.00 0.00 0.21 +0.03 58 0 0 0 JUN25 4.10 P 0.00 0.00 0.00 0.23 +0.03 58 0 0 0 JUN25 4.20 P 0.00 0.00 0.00 0.25 +0.03 57 0 5 0 JUN25 4.30 P 0.00 0.00 0.00 0.28 +0.03 58 0 15 0 JUN25 4.40 P 0.00 0.00 0.00 0.31 +0.04 58 0 0 0 JUN25 4.50 P 0.00 0.00 0.00 0.34 +0.04 58 0 15 0 JUN25 4.60 P 0.00 0.00 0.00 0.37 +0.04 58 0 75 0 JUN25 4.70 P 0.00 0.00 0.00 0.40 +0.04 58 0 15 0 JUN25 4.80 P 0.00 0.00 0.00 0.44 +0.04 58 0 0 0 JUN25 4.90 P 0.00 0.00 0.00 0.47 +0.04 58 0 31 0 JUN25 5.00 P 0.00 0.00 0.00 0.51 +0.04 58 0 15 0 JUN25 5.25 P 0.00 0.00 0.00 0.61 +0.05 58 0 0 0 JUN25 5.50 P 0.00 0.00 0.00 0.72 +0.05 58 0 0 0 JUN25 5.75 P 0.00 0.00 0.00 0.83 +0.04 58 0 0 0 JUN25 6.00 P 0.00 0.00 0.00 0.97 +0.05 58 0 0 0 JUN25 6.25 P 0.00 0.00 0.00 1.10 +0.05 58 0 15 0 JUN25 6.50 P 0.00 0.00 0.00 1.24 +0.04 58 0 45 0 JUN25 6.75 P 0.00 0.00 0.00 1.40 +0.05 58 0 15 0 JUN25 7.00 P 0.00 0.00 0.00 1.55 +0.04 58 0 0 0 JUN25 7.25 P 0.00 0.00 0.00 1.72 +0.04 58 0 0 0 JUN25 7.50 P 0.00 0.00 0.00 1.89 +0.04 58 0 0 0 JUN25 7.75 P 0.00 0.00 0.00 2.06 +0.03 58 0 0 0 JUN25 8.00 P 0.00 0.00 0.00 2.25 +0.03 58 0 0 0 JUN25 8.25 P 0.00 0.00 0.00 2.44 +0.03 58 0 0 0 JUN25 8.50 P 0.00 0.00 0.00 2.63 +0.02 58 0 0 0 JUN25 8.75 P 0.00 0.00 0.00 2.83 - 58 0 0 - JUN25 9.00 P 0.00 0.00 0.00 3.03 - 58 0 0 - SEP25 3.50 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0 SEP25 3.60 P 0.00 0.00 0.00 0.20 +0.03 58 0 0 0 SEP25 3.70 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0 SEP25 3.80 P 0.00 0.00 0.00 0.25 +0.04 58 0 0 0 SEP25 3.90 P 0.00 0.00 0.00 0.27 +0.03 58 0 0 0 SEP25 4.00 P 0.00 0.00 0.00 0.30 +0.04 58 0 0 0 SEP25 4.10 P 0.00 0.00 0.00 0.33 +0.04 58 0 0 0 SEP25 4.20 P 0.00 0.00 0.00 0.36 +0.04 58 0 0 0 SEP25 4.30 P 0.00 0.00 0.00 0.39 +0.04 58 0 0 0 SEP25 4.40 P 0.00 0.00 0.00 0.42 +0.04 58 0 0 0 SEP25 4.50 P 0.00 0.00 0.00 0.45 +0.04 58 0 15 0 SEP25 4.60 P 0.00 0.00 0.00 0.49 +0.05 58 0 0 0 SEP25 4.70 P 0.00 0.00 0.00 0.53 +0.05 58 0 0 0 SEP25 4.80 P 0.00 0.00 0.00 0.57 +0.06 58 0 0 0 SEP25 4.90 P 0.00 0.00 0.00 0.61 +0.06 58 0 0 0 SEP25 5.00 P 0.00 0.00 0.00 0.64 +0.05 58 0 0 0 SEP25 5.25 P 0.00 0.00 0.00 0.76 +0.06 58 0 0 0 SEP25 5.50 P 0.00 0.00 0.00 0.87 +0.06 58 0 0 0 SEP25 5.75 P 0.00 0.00 0.00 0.99 +0.06 58 0 0 0 SEP25 6.00 P 0.00 0.00 0.00 1.13 +0.06 58 0 0 0 SEP25 6.25 P 0.00 0.00 0.00 1.26 +0.06 58 0 0 0 SEP25 6.50 P 0.00 0.00 0.00 1.41 +0.06 58 0 0 0 SEP25 6.75 P 0.00 0.00 0.00 1.57 +0.07 58 0 0 0 SEP25 7.00 P 0.00 0.00 0.00 1.72 +0.06 58 0 0 0 SEP25 7.25 P 0.00 0.00 0.00 1.89 +0.06 58 0 0 0 SEP25 7.50 P 0.00 0.00 0.00 2.06 +0.06 58 0 0 0 SEP25 7.75 P 0.00 0.00 0.00 2.23 +0.06 58 0 0 0 SEP25 8.00 P 0.00 0.00 0.00 2.41 +0.05 58 0 0 0 SEP25 8.25 P 0.00 0.00 0.00 2.60 +0.05 58 0 0 0 SEP25 8.50 P 0.00 0.00 0.00 2.79 +0.05 58 0 0 0 SEP25 8.75 P 0.00 0.00 0.00 2.98 - 58 0 0 - SEP25 9.00 P 0.00 0.00 0.00 3.17 - 58 0 0 - TOTAL PUT 213 7,105 +181 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$ 5.73 OCT24 1.90 C 0.00 0.00 0.00 3.84 +0.13 188 0 0 0 OCT24 1.95 C 0.00 0.00 0.00 3.79 +0.13 183 0 0 0 OCT24 2.00 C 0.00 0.00 0.00 3.74 +0.13 179 0 0 0 OCT24 2.10 C 0.00 0.00 0.00 3.64 +0.13 170 0 0 0 OCT24 2.20 C 0.00 0.00 0.00 3.54 +0.13 161 0 0 0 OCT24 2.30 C 0.00 0.00 0.00 3.44 +0.13 153 0 0 0 OCT24 2.40 C 0.00 0.00 0.00 3.34 +0.13 145 0 0 0 OCT24 2.50 C 0.00 0.00 0.00 3.24 +0.13 137 0 0 0 OCT24 2.60 C 0.00 0.00 0.00 3.14 +0.13 130 0 0 0 OCT24 2.70 C 0.00 0.00 0.00 3.04 +0.13 123 0 1 0 OCT24 2.80 C 0.00 0.00 0.00 2.94 +0.13 116 0 0 0 OCT24 2.90 C 0.00 0.00 0.00 2.84 +0.13 109 0 230 0 OCT24 3.00 C 2.53 2.53 2.53 2.74 +0.13 103 5 223 0 OCT24 3.10 C 2.44 2.44 2.42 2.65 +0.14 124 5 206 0 OCT24 3.20 C 0.00 0.00 0.00 2.55 +0.13 118 0 663 0 OCT24 3.30 C 2.18 2.28 2.18 2.45 +0.13 112 35 175 -5 OCT24 3.40 C 0.00 0.00 0.00 2.36 +0.14 119 0 117 0 OCT24 3.50 C 0.00 0.00 0.00 2.26 +0.13 113 0 1,281 0 OCT24 3.60 C 0.00 0.00 0.00 2.17 +0.13 116 0 461 0 OCT24 3.70 C 1.84 1.89 1.84 2.08 +0.14 117 31 150 +29 OCT24 3.80 C 1.80 1.80 1.80 1.99 +0.14 117 10 109 -6 OCT24 3.90 C 0.00 0.00 0.00 1.90 +0.14 116 0 51 0 OCT24 4.00 C 1.80 1.80 1.53 1.81 +0.14 115 105 1,479 -105 OCT24 4.10 C 0.00 0.00 0.00 1.72 +0.13 113 0 115 0 OCT24 4.20 C 0.00 0.00 0.00 1.64 +0.14 114 0 186 0 OCT24 4.30 C 0.00 0.00 0.00 1.56 +0.16 115 0 481 0 OCT24 4.40 C 0.00 0.00 0.00 1.48 +0.14 115 0 274 0 OCT24 4.50 C 0.00 0.00 0.00 1.40 +0.14 114 0 101 0 OCT24 4.60 C 0.00 0.00 0.00 1.33 +0.14 115 0 6 0 OCT24 4.70 C 1.04 1.09 1.04 1.26 +0.14 115 31 254 +30 OCT24 4.80 C 1.05 1.05 1.02 1.19 +0.14 115 2 49 0 OCT24 4.90 C 0.00 0.00 0.00 1.09 +0.13 108 0 31 0 OCT24 5.00 C 0.00 0.00 0.00 1.02 +0.07 107 0 192 0 OCT24 5.25 C 0.00 0.00 0.00 0.88 +0.11 109 0 2 0 OCT24 5.50 C 0.80 0.80 0.61 0.75 +0.12 110 99 130 -53 OCT24 5.75 C 0.63 0.67 0.55 0.67 +0.12 117 18 26 +16 OCT24 6.00 C 0.54 0.56 0.45 0.56 +0.11 116 65 162 +10 OCT24 6.25 C 0.44 0.49 0.44 0.48 +0.11 117 13 113 +2 OCT24 6.50 C 0.40 0.44 0.37 0.40 +0.10 117 57 1,498 +17 OCT24 6.75 C 0.43 0.43 0.33 0.33 +0.09 116 79 116 -8 OCT24 7.00 C 0.38 0.38 0.29 0.27 +0.07 115 651 650 +525 OCT24 7.25 C 0.31 0.31 0.27 0.23 +0.07 117 137 209 +77 OCT24 7.50 C 0.26 0.26 0.26 0.19 +0.06 117 2 215 -2 OCT24 7.75 C 0.20 0.20 0.20 0.15 +0.05 115 13 79 +9 OCT24 8.00 C 0.26 0.26 0.17 0.13 +0.05 117 16 644 +4 OCT24 8.25 C 0.00 0.00 0.00 0.10 +0.04 115 0 0 0 OCT24 8.50 C 0.14 0.14 0.14 0.09 +0.04 118 10 10 +10 OCT24 8.75 C 0.00 0.00 0.00 0.07 +0.03 116 0 0 0 OCT24 9.00 C 0.00 0.00 0.00 0.06 +0.03 118 0 0 0 OCT24 9.25 C 0.00 0.00 0.00 0.05 +0.03 118 0 0 0 OCT24 9.50 C 0.00 0.00 0.00 0.04 +0.03 118 0 1 0 OCT24 9.75 C 0.00 0.00 0.00 0.03 +0.02 116 0 0 0 OCT24 10.00 C 0.09 0.10 0.09 0.02 +0.01 112 18 65 +17 NOV24 1.90 C 0.00 0.00 0.00 3.84 +0.13 0 0 0 0 NOV24 1.95 C 0.00 0.00 0.00 3.79 +0.13 0 0 0 0 NOV24 2.00 C 0.00 0.00 0.00 3.74 +0.13 0 0 0 0 NOV24 2.10 C 0.00 0.00 0.00 3.64 +0.13 0 0 0 0 NOV24 2.20 C 0.00 0.00 0.00 3.55 +0.13 114 0 0 0 NOV24 2.30 C 0.00 0.00 0.00 3.45 +0.13 108 0 0 0 NOV24 2.40 C 0.00 0.00 0.00 3.35 +0.13 102 0 0 0 NOV24 2.50 C 0.00 0.00 0.00 3.25 +0.13 96 0 0 0 NOV24 2.60 C 0.00 0.00 0.00 3.15 +0.13 91 0 0 0 NOV24 2.70 C 0.00 0.00 0.00 3.06 +0.13 102 0 0 0 NOV24 2.80 C 0.00 0.00 0.00 2.96 +0.13 97 0 185 0 NOV24 2.90 C 0.00 0.00 0.00 2.87 +0.13 101 0 122 0 NOV24 3.00 C 0.00 0.00 0.00 2.77 +0.13 96 0 124 0 NOV24 3.10 C 0.00 0.00 0.00 2.68 +0.13 99 0 150 0 NOV24 3.20 C 0.00 0.00 0.00 2.59 +0.13 100 0 647 0 NOV24 3.30 C 0.00 0.00 0.00 2.50 +0.13 100 0 212 0 NOV24 3.40 C 0.00 0.00 0.00 2.41 +0.13 99 0 184 0 NOV24 3.50 C 0.00 0.00 0.00 2.32 +0.13 98 0 304 0 NOV24 3.60 C 0.00 0.00 0.00 2.24 +0.13 100 0 35 0 NOV24 3.70 C 0.00 0.00 0.00 2.15 +0.13 99 0 79 0 NOV24 3.80 C 0.00 0.00 0.00 2.07 +0.13 99 0 60 0 NOV24 3.90 C 0.00 0.00 0.00 1.99 +0.13 99 0 233 0 NOV24 4.00 C 0.00 0.00 0.00 1.91 +0.13 99 0 64 0 NOV24 4.10 C 0.00 0.00 0.00 1.83 +0.13 99 0 123 0 NOV24 4.20 C 0.00 0.00 0.00 1.76 +0.13 100 0 240 0 NOV24 4.30 C 0.00 0.00 0.00 1.69 +0.13 100 0 281 0 NOV24 4.40 C 0.00 0.00 0.00 1.61 +0.12 98 0 2 0 NOV24 4.50 C 0.00 0.00 0.00 1.55 +0.13 100 0 31 0 NOV24 4.60 C 0.00 0.00 0.00 1.48 +0.13 99 0 30 0 NOV24 4.70 C 0.00 0.00 0.00 1.41 +0.12 98 0 88 0 NOV24 4.80 C 0.00 0.00 0.00 1.35 +0.12 99 0 55 0 NOV24 4.90 C 1.14 1.14 1.14 1.25 +0.11 93 17 48 0 NOV24 5.00 C 0.00 0.00 0.00 1.20 +0.12 95 0 51 0 NOV24 5.25 C 0.91 0.91 0.91 1.07 +0.12 96 6 43 +6 NOV24 5.50 C 0.85 0.86 0.73 0.95 +0.11 96 55 44 +20 NOV24 5.75 C 0.80 0.80 0.80 0.85 +0.10 98 5 5 +5 NOV24 6.00 C 0.69 0.69 0.69 0.78 +0.11 101 1 35 -1 NOV24 6.25 C 0.71 0.71 0.71 0.69 +0.10 102 1 1 0 NOV24 6.50 C 0.51 0.51 0.51 0.61 +0.09 102 30 40 +24 NOV24 6.75 C 0.47 0.47 0.47 0.53 +0.08 101 31 401 +30 NOV24 7.00 C 0.55 0.55 0.43 0.47 +0.08 101 85 313 +37 NOV24 7.25 C 0.50 0.50 0.42 0.41 +0.07 101 93 110 0 NOV24 7.50 C 0.00 0.00 0.00 0.36 +0.07 101 0 25 0 NOV24 7.75 C 0.00 0.00 0.00 0.31 +0.06 100 0 53 0 NOV24 8.00 C 0.00 0.00 0.00 0.27 +0.05 100 0 1 0 NOV24 8.25 C 0.00 0.00 0.00 0.24 +0.05 100 0 0 0 NOV24 8.50 C 0.00 0.00 0.00 0.21 +0.05 100 0 0 0 NOV24 8.75 C 0.00 0.00 0.00 0.18 +0.04 100 0 0 0 NOV24 9.00 C 0.00 0.00 0.00 0.16 +0.04 100 0 0 0 NOV24 9.25 C 0.00 0.00 0.00 0.14 +0.03 100 0 0 0 NOV24 9.50 C 0.00 0.00 0.00 0.12 +0.03 100 0 0 0 NOV24 9.75 C 0.00 0.00 0.00 0.11 +0.03 101 0 0 0 NOV24 10.00 C 0.00 0.00 0.00 0.09 +0.02 99 1 94 +1 DEC24 1.85 C 0.00 0.00 0.00 3.90 +0.13 92 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 3.85 +0.13 88 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 3.80 +0.13 83 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 3.75 +0.13 78 0 0 0 DEC24 2.10 C 0.00 0.00 0.00 3.65 +0.13 0 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 3.56 +0.13 94 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 3.46 +0.13 88 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 3.36 +0.13 83 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 3.27 +0.13 90 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 3.17 +0.13 85 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 3.08 +0.13 88 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.99 +0.14 90 0 90 0 DEC24 2.90 C 0.00 0.00 0.00 2.89 +0.13 86 0 242 0 DEC24 3.00 C 0.00 0.00 0.00 2.80 +0.13 86 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.71 +0.13 86 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.63 +0.14 89 0 11 0 DEC24 3.30 C 0.00 0.00 0.00 2.54 +0.14 88 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 2.45 +0.14 87 0 0 0 DEC24 3.50 C 2.14 2.14 2.14 2.37 +0.14 88 3 3 -2 DEC24 3.60 C 0.00 0.00 0.00 2.29 +0.14 88 0 68 0 DEC24 3.70 C 0.00 0.00 0.00 2.21 +0.14 88 0 148 0 DEC24 3.80 C 0.00 0.00 0.00 2.13 +0.14 88 0 210 0 DEC24 3.90 C 0.00 0.00 0.00 2.05 +0.14 87 0 183 0 DEC24 4.00 C 0.00 0.00 0.00 1.98 +0.14 88 0 36 0 DEC24 4.10 C 0.00 0.00 0.00 1.90 +0.14 87 0 362 0 DEC24 4.20 C 0.00 0.00 0.00 1.83 +0.14 87 0 320 0 DEC24 4.30 C 0.00 0.00 0.00 1.76 +0.14 87 0 38 0 DEC24 4.40 C 0.00 0.00 0.00 1.70 +0.14 88 0 343 0 DEC24 4.50 C 0.00 0.00 0.00 1.59 +0.14 82 0 249 0 DEC24 4.60 C 0.00 0.00 0.00 1.57 +0.14 88 0 147 0 DEC24 4.70 C 0.00 0.00 0.00 1.51 +0.14 88 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 1.45 +0.14 88 0 76 0 DEC24 4.90 C 0.00 0.00 0.00 1.35 +0.06 83 0 0 0 DEC24 5.00 C 1.10 1.12 1.10 1.30 +0.14 84 50 63 +30 DEC24 5.25 C 0.98 1.10 0.98 1.18 +0.14 85 100 535 +80 DEC24 5.50 C 0.93 0.93 0.84 1.07 +0.14 86 65 168 -25 DEC24 5.75 C 0.87 0.89 0.78 0.97 +0.13 87 88 128 +82 DEC24 6.00 C 0.76 0.81 0.76 0.90 +0.13 90 34 96 -26 DEC24 6.25 C 0.72 0.80 0.65 0.80 +0.12 89 252 311 -1 DEC24 6.50 C 0.74 0.74 0.74 0.72 +0.12 89 1 31 +1 DEC24 6.75 C 0.00 0.00 0.00 0.65 +0.11 90 0 160 0 DEC24 7.00 C 0.60 0.60 0.60 0.58 +0.11 89 5 191 0 DEC24 7.25 C 0.00 0.00 0.00 0.52 +0.10 89 0 67 0 DEC24 7.50 C 0.49 0.49 0.49 0.46 +0.09 89 10 10 +10 DEC24 7.75 C 0.00 0.00 0.00 0.41 +0.09 89 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 0.37 +0.09 89 0 11 0 DEC24 8.25 C 0.00 0.00 0.00 0.33 +0.09 89 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.29 +0.08 88 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 0.26 +0.07 88 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.23 +0.06 88 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 0.21 +0.06 89 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.19 +0.06 89 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.17 +0.06 89 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 0.15 +0.05 89 0 0 0 JAN25 3.20 C 0.00 0.00 0.00 2.66 +0.14 83 0 0 0 JAN25 3.30 C 0.00 0.00 0.00 2.58 +0.15 84 0 0 0 JAN25 3.40 C 0.00 0.00 0.00 2.49 +0.14 82 0 0 0 JAN25 3.50 C 0.00 0.00 0.00 2.41 +0.14 82 0 0 0 JAN25 3.60 C 0.00 0.00 0.00 2.33 +0.14 82 0 0 0 JAN25 3.70 C 0.00 0.00 0.00 2.26 +0.15 83 0 0 0 JAN25 3.80 C 0.00 0.00 0.00 2.18 +0.14 82 0 0 0 JAN25 3.90 C 0.00 0.00 0.00 2.11 +0.15 83 0 0 0 JAN25 4.00 C 0.00 0.00 0.00 2.04 +0.15 83 0 0 0 JAN25 4.10 C 0.00 0.00 0.00 1.97 +0.15 83 0 0 0 JAN25 4.20 C 0.00 0.00 0.00 1.90 +0.15 83 0 0 0 JAN25 4.30 C 0.00 0.00 0.00 1.83 +0.15 82 0 0 0 JAN25 4.40 C 0.00 0.00 0.00 1.77 +0.15 83 0 0 0 JAN25 4.50 C 0.00 0.00 0.00 1.70 +0.14 82 0 0 0 JAN25 4.60 C 0.00 0.00 0.00 1.64 +0.14 82 0 0 0 JAN25 4.70 C 0.00 0.00 0.00 1.58 +0.14 82 0 0 0 JAN25 4.80 C 0.00 0.00 0.00 1.53 +0.15 83 0 0 0 JAN25 4.90 C 1.17 1.17 1.17 1.48 +0.19 83 2 2 +2 JAN25 5.00 C 0.00 0.00 0.00 1.38 +0.15 79 0 3 0 JAN25 5.25 C 0.00 0.00 0.00 1.27 +0.15 81 0 0 0 JAN25 5.50 C 0.00 0.00 0.00 1.16 +0.15 82 0 30 0 JAN25 5.75 C 0.00 0.00 0.00 1.07 +0.15 83 0 2 0 JAN25 6.00 C 0.78 0.95 0.78 0.98 +0.15 84 5 5 +3 JAN25 6.25 C 0.77 0.77 0.77 0.90 +0.14 84 2 7 +2 JAN25 6.50 C 0.69 0.69 0.69 0.82 +0.13 85 1 7 -1 JAN25 6.75 C 0.00 0.00 0.00 0.74 +0.12 84 0 0 0 JAN25 7.00 C 0.00 0.00 0.00 0.67 +0.12 84 0 0 0 JAN25 7.25 C 0.00 0.00 0.00 0.61 +0.11 84 0 50 0 JAN25 7.50 C 0.53 0.53 0.53 0.55 +0.11 84 1 1 +1 JAN25 7.75 C 0.00 0.00 0.00 0.48 +0.08 82 0 0 0 JAN25 8.00 C 0.50 0.50 0.50 0.44 +0.10 83 2 8 +2 JAN25 8.25 C 0.00 0.00 0.00 0.40 +0.09 83 0 0 0 JAN25 8.50 C 0.00 0.00 0.00 0.36 +0.08 83 0 0 0 JAN25 8.75 C 0.00 0.00 0.00 0.33 +0.08 83 0 0 0 JAN25 9.00 C 0.00 0.00 0.00 0.29 +0.07 82 0 0 0 JAN25 9.25 C 0.00 0.00 0.00 0.27 +0.07 83 0 0 0 JAN25 9.50 C 0.00 0.00 0.00 0.24 +0.06 82 0 0 0 JAN25 9.75 C 0.00 0.00 0.00 0.22 +0.06 83 0 0 0 JAN25 10.00 C 0.00 0.00 0.00 0.20 +0.06 83 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 3.93 +0.13 82 0 10 0 MAR25 1.90 C 0.00 0.00 0.00 3.88 +0.13 79 0 13 0 MAR25 1.95 C 0.00 0.00 0.00 3.84 +0.14 85 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 3.79 +0.13 82 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 3.70 +0.14 83 0 5 0 MAR25 2.20 C 0.00 0.00 0.00 3.61 +0.14 84 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 3.52 +0.14 84 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 3.43 +0.14 83 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 3.34 +0.14 82 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 3.26 +0.15 84 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 3.17 +0.14 83 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 3.09 +0.15 83 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 3.01 +0.15 84 0 6 0 MAR25 3.00 C 0.00 0.00 0.00 2.93 +0.15 84 0 1 0 MAR25 3.10 C 0.00 0.00 0.00 2.85 +0.15 83 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.77 +0.15 83 0 1 0 MAR25 3.30 C 0.00 0.00 0.00 2.69 +0.15 82 0 1 0 MAR25 3.40 C 0.00 0.00 0.00 2.62 +0.15 83 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 2.55 +0.16 83 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 2.48 +0.16 83 0 5 0 MAR25 3.70 C 0.00 0.00 0.00 2.41 +0.16 83 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 2.34 +0.16 83 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 2.27 +0.16 82 0 17 0 MAR25 4.00 C 0.00 0.00 0.00 2.21 +0.16 83 0 1 0 MAR25 4.10 C 0.00 0.00 0.00 2.15 +0.16 83 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.09 +0.17 83 0 8 0 MAR25 4.30 C 0.00 0.00 0.00 2.03 +0.17 83 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.97 +0.16 83 0 137 0 MAR25 4.50 C 0.00 0.00 0.00 1.91 +0.16 83 0 282 0 MAR25 4.60 C 0.00 0.00 0.00 1.86 +0.17 83 0 60 0 MAR25 4.70 C 0.00 0.00 0.00 1.80 +0.16 82 0 124 0 MAR25 4.80 C 0.00 0.00 0.00 1.75 +0.16 83 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.70 +0.16 83 0 30 0 MAR25 5.00 C 0.00 0.00 0.00 1.65 +0.16 83 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 1.53 +0.16 82 0 23 0 MAR25 5.50 C 0.00 0.00 0.00 1.43 +0.17 83 0 0 0 MAR25 5.75 C 1.00 1.00 1.00 1.32 +0.16 82 3 3 +3 MAR25 6.00 C 0.00 0.00 0.00 1.23 +0.16 83 0 30 0 MAR25 6.25 C 0.00 0.00 0.00 1.14 +0.15 83 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 1.06 +0.15 83 0 30 0 MAR25 6.75 C 0.00 0.00 0.00 0.99 +0.15 83 0 30 0 MAR25 7.00 C 0.00 0.00 0.00 0.92 +0.15 83 0 30 0 MAR25 7.25 C 0.00 0.00 0.00 0.85 +0.14 83 0 60 0 MAR25 7.50 C 0.00 0.00 0.00 0.79 +0.13 83 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.74 +0.14 83 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.69 +0.13 83 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.64 +0.13 83 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.59 +0.12 82 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 0.55 +0.11 83 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 0.51 +0.11 82 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 0.48 +0.11 83 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 0.45 +0.11 83 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.42 +0.10 83 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.39 +0.10 83 0 0 0 JUN25 1.90 C 0.00 0.00 0.00 3.94 +0.14 84 0 0 0 JUN25 1.95 C 0.00 0.00 0.00 3.89 +0.14 82 0 0 0 JUN25 2.00 C 0.00 0.00 0.00 3.85 +0.14 83 0 0 0 JUN25 2.10 C 0.00 0.00 0.00 3.77 +0.15 84 0 0 0 JUN25 2.20 C 0.00 0.00 0.00 3.68 +0.14 82 0 0 0 JUN25 2.30 C 0.00 0.00 0.00 3.60 +0.15 83 0 0 0 JUN25 2.40 C 0.00 0.00 0.00 3.52 +0.15 83 0 0 0 JUN25 2.50 C 0.00 0.00 0.00 3.44 +0.15 83 0 0 0 JUN25 2.60 C 0.00 0.00 0.00 3.36 +0.15 82 0 0 0 JUN25 2.70 C 0.00 0.00 0.00 3.29 +0.16 83 0 0 0 JUN25 2.80 C 0.00 0.00 0.00 3.21 +0.16 82 0 0 0 JUN25 2.90 C 0.00 0.00 0.00 3.14 +0.16 83 0 0 0 JUN25 3.00 C 0.00 0.00 0.00 3.07 +0.16 83 0 0 0 JUN25 3.10 C 0.00 0.00 0.00 3.00 +0.17 83 0 0 0 JUN25 3.20 C 0.00 0.00 0.00 2.93 +0.17 83 0 0 0 JUN25 3.30 C 0.00 0.00 0.00 2.86 +0.16 82 0 50 0 JUN25 3.40 C 0.00 0.00 0.00 2.80 +0.17 83 0 30 0 JUN25 3.50 C 0.00 0.00 0.00 2.73 +0.17 82 0 60 0 JUN25 3.60 C 0.00 0.00 0.00 2.67 +0.17 83 0 0 0 JUN25 3.70 C 0.00 0.00 0.00 2.61 +0.17 83 0 0 0 JUN25 3.80 C 0.00 0.00 0.00 2.55 +0.17 83 0 0 0 JUN25 3.90 C 0.00 0.00 0.00 2.49 +0.17 82 0 0 0 JUN25 4.00 C 0.00 0.00 0.00 2.44 +0.18 83 0 0 0 JUN25 4.10 C 0.00 0.00 0.00 2.38 +0.18 83 0 0 0 JUN25 4.20 C 0.00 0.00 0.00 2.33 +0.18 83 0 0 0 JUN25 4.30 C 0.00 0.00 0.00 2.27 +0.18 82 0 0 0 JUN25 4.40 C 0.00 0.00 0.00 2.22 +0.18 83 0 30 0 JUN25 4.50 C 0.00 0.00 0.00 2.17 +0.18 83 0 3 0 JUN25 4.60 C 0.00 0.00 0.00 2.12 +0.18 83 0 30 0 JUN25 4.70 C 0.00 0.00 0.00 2.07 +0.18 82 0 33 0 JUN25 4.80 C 0.00 0.00 0.00 2.03 +0.19 83 0 30 0 JUN25 4.90 C 0.00 0.00 0.00 1.98 +0.18 83 0 33 0 JUN25 5.00 C 0.00 0.00 0.00 1.94 +0.19 83 0 30 0 JUN25 5.25 C 0.00 0.00 0.00 1.83 +0.18 83 0 0 0 JUN25 5.50 C 0.00 0.00 0.00 1.73 +0.18 83 0 0 0 JUN25 5.75 C 0.00 0.00 0.00 1.64 +0.19 83 0 30 0 JUN25 6.00 C 0.00 0.00 0.00 1.55 +0.18 83 0 0 0 JUN25 6.25 C 0.00 0.00 0.00 1.47 +0.19 83 0 0 0 JUN25 6.50 C 0.00 0.00 0.00 1.39 +0.18 83 0 0 0 JUN25 6.75 C 0.00 0.00 0.00 1.31 +0.17 83 0 0 0 JUN25 7.00 C 0.00 0.00 0.00 1.24 +0.17 82 0 0 0 JUN25 7.25 C 0.00 0.00 0.00 1.18 +0.17 83 0 0 0 JUN25 7.50 C 0.00 0.00 0.00 1.12 +0.17 83 0 30 0 JUN25 7.75 C 0.00 0.00 0.00 1.06 +0.17 83 0 30 0 JUN25 8.00 C 0.00 0.00 0.00 1.01 +0.17 83 0 0 0 JUN25 8.25 C 0.00 0.00 0.00 0.96 +0.17 83 0 0 0 JUN25 8.50 C 0.00 0.00 0.00 0.91 +0.16 83 0 0 0 JUN25 8.75 C 0.00 0.00 0.00 0.86 +0.15 83 0 0 0 JUN25 9.00 C 0.00 0.00 0.00 0.82 +0.15 83 0 0 0 JUN25 9.25 C 0.00 0.00 0.00 0.78 +0.15 83 0 0 0 JUN25 9.50 C 0.00 0.00 0.00 0.74 +0.15 83 0 0 0 JUN25 9.75 C 0.00 0.00 0.00 0.70 +0.14 82 0 0 0 JUN25 10.00 C 0.00 0.00 0.00 0.67 +0.14 83 0 0 0 SEP25 1.90 C 0.00 0.00 0.00 4.00 +0.15 83 0 0 0 SEP25 1.95 C 0.00 0.00 0.00 3.96 +0.15 83 0 0 0 SEP25 2.00 C 0.00 0.00 0.00 3.92 +0.15 83 0 0 0 SEP25 2.10 C 0.00 0.00 0.00 3.84 +0.15 82 0 0 0 SEP25 2.20 C 0.00 0.00 0.00 3.77 +0.16 83 0 0 0 SEP25 2.30 C 0.00 0.00 0.00 3.69 +0.16 83 0 0 0 SEP25 2.40 C 0.00 0.00 0.00 3.62 +0.16 83 0 0 0 SEP25 2.50 C 0.00 0.00 0.00 3.55 +0.17 83 0 0 0 SEP25 2.60 C 0.00 0.00 0.00 3.48 +0.17 83 0 0 0 SEP25 2.70 C 0.00 0.00 0.00 3.41 +0.17 83 0 0 0 SEP25 2.80 C 0.00 0.00 0.00 3.34 +0.17 83 0 0 0 SEP25 2.90 C 0.00 0.00 0.00 3.27 +0.17 82 0 0 0 SEP25 3.00 C 0.00 0.00 0.00 3.21 +0.18 83 0 8 0 SEP25 3.10 C 0.00 0.00 0.00 3.15 +0.18 83 0 2 0 SEP25 3.20 C 0.00 0.00 0.00 3.08 +0.18 82 0 0 0 SEP25 3.30 C 0.00 0.00 0.00 3.02 +0.18 82 0 0 0 SEP25 3.40 C 0.00 0.00 0.00 2.96 +0.18 82 0 0 0 SEP25 3.50 C 0.00 0.00 0.00 2.91 +0.19 83 0 0 0 SEP25 3.60 C 0.00 0.00 0.00 2.85 +0.19 83 0 0 0 SEP25 3.70 C 0.00 0.00 0.00 2.80 +0.19 83 0 0 0 SEP25 3.80 C 0.00 0.00 0.00 2.74 +0.19 83 0 0 0 SEP25 3.90 C 0.00 0.00 0.00 2.69 +0.19 83 0 0 0 SEP25 4.00 C 0.00 0.00 0.00 2.64 +0.19 83 0 0 0 SEP25 4.10 C 0.00 0.00 0.00 2.59 +0.20 83 0 0 0 SEP25 4.20 C 0.00 0.00 0.00 2.54 +0.20 83 0 10 0 SEP25 4.30 C 0.00 0.00 0.00 2.49 +0.20 83 0 0 0 SEP25 4.40 C 0.00 0.00 0.00 2.44 +0.19 83 0 0 0 SEP25 4.50 C 0.00 0.00 0.00 2.40 +0.20 83 0 0 0 SEP25 4.60 C 0.00 0.00 0.00 2.35 +0.20 83 0 10 0 SEP25 4.70 C 0.00 0.00 0.00 2.31 +0.20 83 0 0 0 SEP25 4.80 C 0.00 0.00 0.00 2.27 +0.20 83 0 0 0 SEP25 4.90 C 0.00 0.00 0.00 2.22 +0.20 83 0 0 0 SEP25 5.00 C 1.65 1.65 1.65 2.18 +0.20 83 3 37 +3 SEP25 5.25 C 0.00 0.00 0.00 2.08 +0.20 82 0 0 0 SEP25 5.50 C 0.00 0.00 0.00 1.99 +0.20 83 0 0 0 SEP25 5.75 C 0.00 0.00 0.00 1.90 +0.20 83 0 0 0 SEP25 6.00 C 0.00 0.00 0.00 1.82 +0.20 83 0 0 0 SEP25 6.25 C 0.00 0.00 0.00 1.74 +0.20 83 0 0 0 SEP25 6.50 C 0.00 0.00 0.00 1.67 +0.21 83 0 0 0 SEP25 6.75 C 0.00 0.00 0.00 1.59 +0.20 82 0 0 0 SEP25 7.00 C 0.00 0.00 0.00 1.53 +0.20 83 0 0 0 SEP25 7.25 C 0.00 0.00 0.00 1.46 +0.20 83 0 0 0 SEP25 7.50 C 0.00 0.00 0.00 1.40 +0.19 83 0 2 0 SEP25 7.75 C 0.00 0.00 0.00 1.35 +0.20 83 0 0 0 SEP25 8.00 C 0.00 0.00 0.00 1.29 +0.19 83 0 0 0 SEP25 8.25 C 0.00 0.00 0.00 1.24 +0.19 83 0 0 0 SEP25 8.50 C 0.00 0.00 0.00 1.19 +0.19 83 0 0 0 SEP25 8.75 C 0.00 0.00 0.00 1.14 +0.18 83 0 0 0 SEP25 9.00 C 0.00 0.00 0.00 1.10 +0.19 83 0 0 0 SEP25 9.25 C 0.00 0.00 0.00 1.06 +0.19 83 0 0 0 SEP25 9.50 C 0.00 0.00 0.00 1.02 +0.18 83 0 0 0 SEP25 9.75 C 0.00 0.00 0.00 0.98 +0.18 83 0 0 0 SEP25 10.00 C 0.00 0.00 0.00 0.94 +0.17 83 0 40 0 TOTAL CALL 2,354 21,139 +853 OCT24 1.90 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0 OCT24 1.95 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0 OCT24 2.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0 OCT24 2.10 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0 OCT24 2.20 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0 OCT24 2.30 P 0.00 0.00 0.00 0.01 0.00 173 0 277 0 OCT24 2.40 P 0.00 0.00 0.00 0.01 0.00 166 0 361 0 OCT24 2.50 P 0.00 0.00 0.00 0.01 0.00 159 0 211 0 OCT24 2.60 P 0.00 0.00 0.00 0.01 0.00 152 0 247 0 OCT24 2.70 P 0.00 0.00 0.00 0.01 0.00 145 0 196 0 OCT24 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 285 0 OCT24 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 112 0 OCT24 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 129 0 OCT24 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 187 0 OCT24 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 201 0 OCT24 3.30 P 0.02 0.02 0.02 0.01 0.00 110 5 515 -5 OCT24 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0 OCT24 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 198 0 OCT24 3.60 P 0.00 0.00 0.00 0.02 +0.01 106 0 161 0 OCT24 3.70 P 0.00 0.00 0.00 0.03 +0.01 110 0 61 0 OCT24 3.80 P 0.03 0.03 0.03 0.04 +0.01 111 4 249 -4 OCT24 3.90 P 0.00 0.00 0.00 0.05 +0.01 111 0 30 0 OCT24 4.00 P 0.00 0.00 0.00 0.06 0.00 110 0 82 0 OCT24 4.10 P 0.06 0.06 0.06 0.08 +0.01 113 5 123 +5 OCT24 4.20 P 0.07 0.07 0.07 0.10 +0.01 115 13 191 +8 OCT24 4.30 P 0.09 0.09 0.09 0.11 +0.01 112 25 302 +20 OCT24 4.40 P 0.09 0.09 0.09 0.13 +0.01 112 2 168 +2 OCT24 4.50 P 0.15 0.15 0.12 0.16 +0.01 114 30 90 +19 OCT24 4.60 P 0.00 0.00 0.00 0.18 +0.01 113 0 13 0 OCT24 4.70 P 0.00 0.00 0.00 0.21 +0.01 113 0 425 0 OCT24 4.80 P 0.20 0.23 0.20 0.24 +0.01 114 10 83 +10 OCT24 4.90 P 0.26 0.30 0.26 0.27 +0.01 113 9 66 -7 OCT24 5.00 P 0.28 0.36 0.28 0.31 +0.01 114 116 589 +30 OCT24 5.25 P 0.42 0.45 0.42 0.40 -0.01 112 34 31 +17 OCT24 5.50 P 0.49 0.61 0.49 0.52 -0.03 113 9 114 +5 OCT24 5.75 P 0.78 0.78 0.77 0.67 -0.02 116 17 4 -14 OCT24 6.00 P 0.00 0.00 0.00 0.83 -0.02 118 0 165 0 OCT24 6.25 P 0.00 0.00 0.00 1.00 -0.02 120 0 61 0 OCT24 6.50 P 0.00 0.00 0.00 1.18 0.00 122 0 2 0 OCT24 6.75 P 0.00 0.00 0.00 1.37 0.00 122 0 0 0 OCT24 7.00 P 0.00 0.00 0.00 1.57 0.00 124 0 0 0 OCT24 7.25 P 0.00 0.00 0.00 1.72 -0.06 114 0 0 0 OCT24 7.50 P 0.00 0.00 0.00 1.94 -0.06 115 0 0 0 OCT24 7.75 P 0.00 0.00 0.00 2.15 -0.08 114 0 10 0 OCT24 8.00 P 0.00 0.00 0.00 2.38 -0.08 116 0 34 0 OCT24 8.25 P 0.00 0.00 0.00 2.60 -0.09 113 0 0 0 OCT24 8.50 P 0.00 0.00 0.00 2.84 -0.09 116 0 0 0 OCT24 8.75 P 0.00 0.00 0.00 3.07 -0.10 114 0 0 0 OCT24 9.00 P 0.00 0.00 0.00 3.31 -0.11 115 0 0 0 OCT24 9.25 P 0.00 0.00 0.00 3.55 -0.11 115 0 0 0 OCT24 9.50 P 0.00 0.00 0.00 3.79 -0.12 114 0 0 0 OCT24 9.75 P 0.00 0.00 0.00 4.04 -0.11 118 0 0 0 OCT24 10.00 P 0.00 0.00 0.00 4.28 -0.12 114 0 0 0 NOV24 1.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0 NOV24 1.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0 NOV24 2.00 P 0.00 0.00 0.00 0.01 0.00 132 0 101 0 NOV24 2.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0 NOV24 2.20 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0 NOV24 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 NOV24 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 87 0 NOV24 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 153 0 NOV24 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0 NOV24 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 205 0 NOV24 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 123 0 NOV24 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 278 0 NOV24 3.00 P 0.00 0.00 0.00 0.02 0.00 95 0 126 0 NOV24 3.10 P 0.00 0.00 0.00 0.03 0.00 98 0 200 0 NOV24 3.20 P 0.00 0.00 0.00 0.04 0.00 99 0 151 0 NOV24 3.30 P 0.00 0.00 0.00 0.05 0.00 100 0 361 0 NOV24 3.40 P 0.00 0.00 0.00 0.06 0.00 100 0 201 0 NOV24 3.50 P 0.00 0.00 0.00 0.07 0.00 98 0 90 0 NOV24 3.60 P 0.00 0.00 0.00 0.08 0.00 97 0 60 0 NOV24 3.70 P 0.00 0.00 0.00 0.10 0.00 99 0 96 0 NOV24 3.80 P 0.00 0.00 0.00 0.11 0.00 97 0 60 0 NOV24 3.90 P 0.09 0.09 0.09 0.13 0.00 98 3 83 -1 NOV24 4.00 P 0.00 0.00 0.00 0.15 0.00 98 0 30 0 NOV24 4.10 P 0.00 0.00 0.00 0.17 0.00 97 0 60 0 NOV24 4.20 P 0.00 0.00 0.00 0.20 0.00 98 0 469 0 NOV24 4.30 P 0.00 0.00 0.00 0.22 -0.01 97 0 295 0 NOV24 4.40 P 0.00 0.00 0.00 0.25 0.00 97 0 109 0 NOV24 4.50 P 0.00 0.00 0.00 0.28 0.00 97 0 20 0 NOV24 4.60 P 0.00 0.00 0.00 0.31 -0.01 97 0 60 0 NOV24 4.70 P 0.32 0.32 0.32 0.35 0.00 98 30 70 +30 NOV24 4.80 P 0.00 0.00 0.00 0.38 -0.01 97 0 70 0 NOV24 4.90 P 0.00 0.00 0.00 0.42 -0.01 97 0 51 0 NOV24 5.00 P 0.49 0.49 0.49 0.46 -0.01 97 1 150 +1 NOV24 5.25 P 0.62 0.62 0.62 0.57 -0.01 97 30 118 +30 NOV24 5.50 P 0.00 0.00 0.00 0.71 0.00 99 0 22 0 NOV24 5.75 P 0.00 0.00 0.00 0.86 -0.02 101 0 35 0 NOV24 6.00 P 1.11 1.11 1.11 1.03 -0.02 103 20 29 -15 NOV24 6.25 P 0.00 0.00 0.00 1.19 -0.04 103 0 18 0 NOV24 6.50 P 0.00 0.00 0.00 1.37 -0.04 104 0 22 0 NOV24 6.75 P 0.00 0.00 0.00 1.55 0.00 105 0 20 0 NOV24 7.00 P 0.00 0.00 0.00 1.74 0.00 105 0 0 0 NOV24 7.25 P 0.00 0.00 0.00 1.94 0.00 107 0 0 0 NOV24 7.50 P 0.00 0.00 0.00 2.15 +0.01 108 0 0 0 NOV24 7.75 P 0.00 0.00 0.00 2.29 -0.07 100 0 0 0 NOV24 8.00 P 0.00 0.00 0.00 2.50 -0.07 99 0 0 0 NOV24 8.25 P 0.00 0.00 0.00 2.72 -0.08 100 0 0 0 NOV24 8.50 P 0.00 0.00 0.00 2.94 -0.08 100 0 0 0 NOV24 8.75 P 0.00 0.00 0.00 3.16 -0.09 99 0 0 0 NOV24 9.00 P 0.00 0.00 0.00 3.39 -0.09 100 0 0 0 NOV24 9.25 P 0.00 0.00 0.00 3.62 -0.09 99 0 0 0 NOV24 9.50 P 0.00 0.00 0.00 3.85 -0.10 99 0 0 0 NOV24 9.75 P 0.00 0.00 0.00 4.09 -0.10 100 0 0 0 NOV24 10.00 P 0.00 0.00 0.00 4.33 -0.10 101 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 95 0 DEC24 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.01 0.00 99 0 72 0 DEC24 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 207 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 175 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 152 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0 DEC24 2.80 P 0.00 0.00 0.00 0.02 0.00 82 0 122 0 DEC24 2.90 P 0.00 0.00 0.00 0.03 0.00 84 0 335 0 DEC24 3.00 P 0.00 0.00 0.00 0.04 0.00 86 0 87 0 DEC24 3.10 P 0.00 0.00 0.00 0.05 0.00 86 0 135 0 DEC24 3.20 P 0.00 0.00 0.00 0.06 0.00 86 0 85 0 DEC24 3.30 P 0.00 0.00 0.00 0.08 +0.01 88 0 44 0 DEC24 3.40 P 0.00 0.00 0.00 0.09 +0.01 87 0 50 0 DEC24 3.50 P 0.00 0.00 0.00 0.11 +0.01 88 0 64 0 DEC24 3.60 P 0.00 0.00 0.00 0.12 +0.01 87 0 30 0 DEC24 3.70 P 0.00 0.00 0.00 0.14 +0.01 87 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.16 +0.01 87 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.18 +0.01 86 0 25 0 DEC24 4.00 P 0.00 0.00 0.00 0.20 0.00 86 0 4 0 DEC24 4.10 P 0.00 0.00 0.00 0.23 +0.01 87 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.26 +0.01 87 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 0.29 +0.01 87 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.32 +0.01 87 0 404 0 DEC24 4.50 P 0.00 0.00 0.00 0.35 +0.01 86 0 58 0 DEC24 4.60 P 0.39 0.39 0.39 0.39 +0.02 87 30 69 +30 DEC24 4.70 P 0.43 0.43 0.43 0.42 +0.01 86 30 59 +29 DEC24 4.80 P 0.00 0.00 0.00 0.46 +0.01 86 0 59 0 DEC24 4.90 P 0.00 0.00 0.00 0.50 +0.01 86 0 30 0 DEC24 5.00 P 0.00 0.00 0.00 0.54 +0.01 85 0 49 0 DEC24 5.25 P 0.00 0.00 0.00 0.66 +0.01 86 0 133 0 DEC24 5.50 P 0.72 0.81 0.72 0.79 0.00 86 26 114 +8 DEC24 5.75 P 1.06 1.06 1.06 0.95 0.00 88 12 12 +12 DEC24 6.00 P 1.10 1.17 1.10 1.11 -0.02 89 33 33 +27 DEC24 6.25 P 1.37 1.37 1.37 1.29 -0.01 91 1 2 -1 DEC24 6.50 P 0.00 0.00 0.00 1.46 -0.02 91 0 60 0 DEC24 6.75 P 0.00 0.00 0.00 1.59 -0.07 87 0 30 0 DEC24 7.00 P 0.00 0.00 0.00 1.78 -0.02 88 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.97 -0.03 88 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.16 -0.04 87 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.36 -0.05 87 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.57 -0.05 88 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.78 -0.06 87 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 3.00 -0.06 88 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 3.21 -0.07 87 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 3.44 -0.07 88 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 3.66 -0.08 87 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 3.89 -0.08 87 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 4.12 -0.09 87 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 4.36 -0.09 88 0 0 0 JAN25 3.20 P 0.00 0.00 0.00 0.09 +0.01 83 0 0 0 JAN25 3.30 P 0.00 0.00 0.00 0.10 +0.01 82 0 0 0 JAN25 3.40 P 0.00 0.00 0.00 0.12 +0.01 82 0 0 0 JAN25 3.50 P 0.00 0.00 0.00 0.14 +0.01 83 0 0 0 JAN25 3.60 P 0.00 0.00 0.00 0.16 +0.02 83 0 0 0 JAN25 3.70 P 0.00 0.00 0.00 0.18 +0.01 82 0 0 0 JAN25 3.80 P 0.00 0.00 0.00 0.21 +0.02 83 0 0 0 JAN25 3.90 P 0.00 0.00 0.00 0.23 +0.02 83 0 0 0 JAN25 4.00 P 0.00 0.00 0.00 0.26 +0.02 83 0 0 0 JAN25 4.10 P 0.00 0.00 0.00 0.29 +0.02 83 0 0 0 JAN25 4.20 P 0.00 0.00 0.00 0.32 +0.02 83 0 0 0 JAN25 4.30 P 0.00 0.00 0.00 0.35 +0.02 83 0 0 0 JAN25 4.40 P 0.00 0.00 0.00 0.38 +0.01 82 0 0 0 JAN25 4.50 P 0.00 0.00 0.00 0.41 +0.02 81 0 0 0 JAN25 4.60 P 0.00 0.00 0.00 0.45 +0.02 82 0 0 0 JAN25 4.70 P 0.00 0.00 0.00 0.48 +0.02 81 0 0 0 JAN25 4.80 P 0.00 0.00 0.00 0.52 +0.01 81 0 10 0 JAN25 4.90 P 0.00 0.00 0.00 0.57 +0.02 81 0 0 0 JAN25 5.00 P 0.00 0.00 0.00 0.61 +0.02 81 0 30 0 JAN25 5.25 P 0.00 0.00 0.00 0.73 +0.02 81 0 100 0 JAN25 5.50 P 0.89 0.89 0.89 0.87 +0.01 82 2 32 +2 JAN25 5.75 P 0.00 0.00 0.00 1.02 +0.01 83 0 0 0 JAN25 6.00 P 0.00 0.00 0.00 1.19 +0.01 84 0 0 0 JAN25 6.25 P 0.00 0.00 0.00 1.35 -0.02 85 0 0 0 JAN25 6.50 P 0.00 0.00 0.00 1.50 -0.04 83 0 0 0 JAN25 6.75 P 0.00 0.00 0.00 1.67 -0.06 83 0 0 0 JAN25 7.00 P 0.00 0.00 0.00 1.85 -0.01 83 0 0 0 JAN25 7.25 P 0.00 0.00 0.00 2.04 -0.01 83 0 0 0 JAN25 7.50 P 0.00 0.00 0.00 2.23 -0.03 83 0 0 0 JAN25 7.75 P 0.00 0.00 0.00 2.43 -0.03 83 0 0 0 JAN25 8.00 P 0.00 0.00 0.00 2.63 -0.04 83 0 0 0 JAN25 8.25 P 0.00 0.00 0.00 2.84 -0.04 83 0 0 0 JAN25 8.50 P 0.00 0.00 0.00 3.05 -0.05 83 0 0 0 JAN25 8.75 P 0.00 0.00 0.00 3.27 -0.05 83 0 0 0 JAN25 9.00 P 0.00 0.00 0.00 3.48 -0.06 82 0 0 0 JAN25 9.25 P 0.00 0.00 0.00 3.71 -0.06 83 0 0 0 JAN25 9.50 P 0.00 0.00 0.00 3.93 -0.07 82 0 0 0 JAN25 9.75 P 0.00 0.00 0.00 4.16 -0.07 83 0 0 0 JAN25 10.00 P 0.00 0.00 0.00 4.39 -0.08 83 0 0 0 MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0 MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 119 0 MAR25 2.10 P 0.00 0.00 0.00 0.02 +0.01 78 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.03 +0.01 80 0 75 0 MAR25 2.30 P 0.00 0.00 0.00 0.04 +0.01 82 0 1 0 MAR25 2.40 P 0.00 0.00 0.00 0.05 +0.01 82 0 6 0 MAR25 2.50 P 0.00 0.00 0.00 0.06 +0.01 82 0 135 0 MAR25 2.60 P 0.00 0.00 0.00 0.07 +0.01 82 0 5 0 MAR25 2.70 P 0.00 0.00 0.00 0.09 +0.02 83 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.10 +0.01 82 0 4 0 MAR25 2.90 P 0.00 0.00 0.00 0.12 +0.02 83 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.14 +0.02 83 0 16 0 MAR25 3.10 P 0.00 0.00 0.00 0.16 +0.02 83 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.18 +0.02 83 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.20 +0.02 83 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.23 +0.03 83 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.25 +0.02 82 0 10 0 MAR25 3.60 P 0.00 0.00 0.00 0.28 +0.03 83 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.31 +0.03 83 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.34 +0.03 83 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.37 +0.03 82 0 119 0 MAR25 4.00 P 0.00 0.00 0.00 0.40 +0.03 82 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.44 +0.03 83 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.48 +0.03 83 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.52 +0.04 83 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.56 +0.04 83 0 12 0 MAR25 4.50 P 0.00 0.00 0.00 0.60 +0.04 83 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.62 +0.03 81 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.67 +0.04 81 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.71 +0.03 81 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.76 +0.03 81 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.81 +0.02 81 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.96 +0.03 83 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.10 +0.03 83 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.24 +0.03 83 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.40 +0.03 83 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.56 +0.03 83 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.72 +0.02 83 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.90 +0.02 83 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.07 +0.01 82 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.25 0.00 82 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.45 +0.01 83 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.64 +0.01 83 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.83 -0.01 83 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 3.03 -0.01 82 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 3.24 -0.01 83 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 3.45 -0.01 83 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 3.66 -0.02 83 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 3.87 -0.03 83 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 4.09 -0.03 83 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 4.31 -0.03 83 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 4.53 -0.04 83 0 0 0 JUN25 1.90 P 0.00 0.00 0.00 0.04 +0.01 79 0 0 0 JUN25 1.95 P 0.00 0.00 0.00 0.05 +0.01 81 0 0 0 JUN25 2.00 P 0.00 0.00 0.00 0.06 +0.01 82 0 0 0 JUN25 2.10 P 0.00 0.00 0.00 0.07 +0.01 82 0 0 0 JUN25 2.20 P 0.00 0.00 0.00 0.09 +0.02 83 0 10 0 JUN25 2.30 P 0.00 0.00 0.00 0.10 +0.02 82 0 10 0 JUN25 2.40 P 0.00 0.00 0.00 0.12 +0.02 83 0 5 0 JUN25 2.50 P 0.00 0.00 0.00 0.14 +0.03 83 0 161 0 JUN25 2.60 P 0.00 0.00 0.00 0.16 +0.03 83 0 10 0 JUN25 2.70 P 0.00 0.00 0.00 0.18 +0.03 83 0 0 0 JUN25 2.80 P 0.00 0.00 0.00 0.20 +0.03 83 0 10 0 JUN25 2.90 P 0.00 0.00 0.00 0.23 +0.04 83 0 0 0 JUN25 3.00 P 0.00 0.00 0.00 0.25 +0.03 82 0 168 0 JUN25 3.10 P 0.00 0.00 0.00 0.28 +0.03 83 0 0 0 JUN25 3.20 P 0.00 0.00 0.00 0.31 +0.04 83 0 0 0 JUN25 3.30 P 0.00 0.00 0.00 0.34 +0.04 83 0 70 0 JUN25 3.40 P 0.00 0.00 0.00 0.37 +0.04 82 0 0 0 JUN25 3.50 P 0.00 0.00 0.00 0.41 +0.05 83 0 34 0 JUN25 3.60 P 0.00 0.00 0.00 0.44 +0.04 83 0 0 0 JUN25 3.70 P 0.00 0.00 0.00 0.48 +0.05 83 0 0 0 JUN25 3.80 P 0.00 0.00 0.00 0.51 +0.04 82 0 0 0 JUN25 3.90 P 0.00 0.00 0.00 0.56 +0.05 83 0 90 0 JUN25 4.00 P 0.00 0.00 0.00 0.60 +0.05 83 0 0 0 JUN25 4.10 P 0.00 0.00 0.00 0.64 +0.05 83 0 0 0 JUN25 4.20 P 0.00 0.00 0.00 0.68 +0.05 83 0 0 0 JUN25 4.30 P 0.00 0.00 0.00 0.72 +0.05 83 0 0 0 JUN25 4.40 P 0.00 0.00 0.00 0.77 +0.05 83 0 0 0 JUN25 4.50 P 0.00 0.00 0.00 0.82 +0.05 83 0 0 0 JUN25 4.60 P 0.00 0.00 0.00 0.87 +0.05 83 0 30 0 JUN25 4.70 P 0.00 0.00 0.00 0.92 +0.06 83 0 0 0 JUN25 4.80 P 0.00 0.00 0.00 0.97 +0.06 83 0 30 0 JUN25 4.90 P 0.00 0.00 0.00 1.02 +0.06 83 0 30 0 JUN25 5.00 P 0.00 0.00 0.00 1.07 +0.05 83 0 0 0 JUN25 5.25 P 0.00 0.00 0.00 1.21 +0.05 82 0 30 0 JUN25 5.50 P 0.00 0.00 0.00 1.36 +0.06 83 0 0 0 JUN25 5.75 P 0.00 0.00 0.00 1.50 +0.05 82 0 0 0 JUN25 6.00 P 0.00 0.00 0.00 1.67 +0.06 83 0 0 0 JUN25 6.25 P 0.00 0.00 0.00 1.83 +0.06 83 0 30 0 JUN25 6.50 P 0.00 0.00 0.00 1.99 +0.05 83 0 0 0 JUN25 6.75 P 0.00 0.00 0.00 2.17 +0.05 83 0 0 0 JUN25 7.00 P 0.00 0.00 0.00 2.35 +0.05 83 0 0 0 JUN25 7.25 P 0.00 0.00 0.00 2.53 +0.05 83 0 0 0 JUN25 7.50 P 2.64 2.64 2.64 2.71 +0.04 83 3 3 +3 JUN25 7.75 P 0.00 0.00 0.00 2.90 +0.04 83 0 0 0 JUN25 8.00 P 0.00 0.00 0.00 3.09 +0.03 83 0 0 0 JUN25 8.25 P 0.00 0.00 0.00 3.29 +0.04 83 0 0 0 JUN25 8.50 P 0.00 0.00 0.00 3.49 +0.03 83 0 0 0 JUN25 8.75 P 0.00 0.00 0.00 3.68 +0.01 83 0 0 0 JUN25 9.00 P 0.00 0.00 0.00 3.89 +0.02 83 0 0 0 JUN25 9.25 P 0.00 0.00 0.00 4.10 +0.02 83 0 0 0 JUN25 9.50 P 0.00 0.00 0.00 4.31 +0.02 83 0 0 0 JUN25 9.75 P 0.00 0.00 0.00 4.52 +0.01 83 0 0 0 JUN25 10.00 P 0.00 0.00 0.00 4.73 0.00 83 0 0 0 SEP25 1.90 P 0.00 0.00 0.00 0.09 +0.02 82 0 0 0 SEP25 1.95 P 0.00 0.00 0.00 0.10 +0.02 82 0 0 0 SEP25 2.00 P 0.00 0.00 0.00 0.11 +0.02 82 0 0 0 SEP25 2.10 P 0.00 0.00 0.00 0.13 +0.02 83 0 0 0 SEP25 2.20 P 0.00 0.00 0.00 0.15 +0.03 83 0 0 0 SEP25 2.30 P 0.00 0.00 0.00 0.17 +0.03 82 0 10 0 SEP25 2.40 P 0.00 0.00 0.00 0.19 +0.03 82 0 0 0 SEP25 2.50 P 0.00 0.00 0.00 0.22 +0.04 83 0 0 0 SEP25 2.60 P 0.00 0.00 0.00 0.24 +0.03 82 0 0 0 SEP25 2.70 P 0.00 0.00 0.00 0.27 +0.04 82 0 0 0 SEP25 2.80 P 0.00 0.00 0.00 0.30 +0.04 82 0 0 0 SEP25 2.90 P 0.00 0.00 0.00 0.33 +0.04 83 0 0 0 SEP25 3.00 P 0.00 0.00 0.00 0.36 +0.04 82 0 10 0 SEP25 3.10 P 0.00 0.00 0.00 0.40 +0.05 83 0 0 0 SEP25 3.20 P 0.00 0.00 0.00 0.43 +0.05 82 0 0 0 SEP25 3.30 P 0.00 0.00 0.00 0.47 +0.05 83 0 0 0 SEP25 3.40 P 0.00 0.00 0.00 0.51 +0.06 83 0 0 0 SEP25 3.50 P 0.00 0.00 0.00 0.54 +0.05 83 0 2 0 SEP25 3.60 P 0.00 0.00 0.00 0.59 +0.06 83 0 0 0 SEP25 3.70 P 0.00 0.00 0.00 0.63 +0.06 83 0 0 0 SEP25 3.80 P 0.00 0.00 0.00 0.67 +0.06 83 0 4 0 SEP25 3.90 P 0.00 0.00 0.00 0.72 +0.07 83 0 0 0 SEP25 4.00 P 0.00 0.00 0.00 0.76 +0.06 83 0 0 0 SEP25 4.10 P 0.00 0.00 0.00 0.80 +0.06 83 0 0 0 SEP25 4.20 P 0.00 0.00 0.00 0.85 +0.06 83 0 0 0 SEP25 4.30 P 0.00 0.00 0.00 0.90 +0.06 82 0 0 0 SEP25 4.40 P 0.00 0.00 0.00 0.95 +0.06 82 0 0 0 SEP25 4.50 P 0.00 0.00 0.00 1.01 +0.07 83 0 0 0 SEP25 4.60 P 0.00 0.00 0.00 1.06 +0.07 83 0 0 0 SEP25 4.70 P 0.00 0.00 0.00 1.11 +0.07 83 0 0 0 SEP25 4.80 P 0.00 0.00 0.00 1.16 +0.07 83 0 0 0 SEP25 4.90 P 0.00 0.00 0.00 1.21 +0.07 82 0 0 0 SEP25 5.00 P 0.96 0.96 0.96 1.27 +0.07 82 3 3 +3 SEP25 5.25 P 0.00 0.00 0.00 1.42 +0.07 83 0 0 0 SEP25 5.50 P 0.00 0.00 0.00 1.57 +0.08 83 0 0 0 SEP25 5.75 P 0.00 0.00 0.00 1.72 +0.07 83 0 0 0 SEP25 6.00 P 0.00 0.00 0.00 1.88 +0.07 82 0 0 0 SEP25 6.25 P 0.00 0.00 0.00 2.05 +0.07 83 0 0 0 SEP25 6.50 P 0.00 0.00 0.00 2.22 +0.08 83 0 0 0 SEP25 6.75 P 0.00 0.00 0.00 2.39 +0.07 83 0 0 0 SEP25 7.00 P 0.00 0.00 0.00 2.57 +0.07 83 0 0 0 SEP25 7.25 P 0.00 0.00 0.00 2.75 +0.07 83 0 0 0 SEP25 7.50 P 0.00 0.00 0.00 2.93 +0.07 82 0 0 0 SEP25 7.75 P 0.00 0.00 0.00 3.12 +0.07 83 0 0 0 SEP25 8.00 P 0.00 0.00 0.00 3.31 +0.06 83 0 0 0 SEP25 8.25 P 0.00 0.00 0.00 3.50 +0.05 82 0 0 0 SEP25 8.50 P 0.00 0.00 0.00 3.70 +0.06 83 0 0 0 SEP25 8.75 P 0.00 0.00 0.00 3.90 +0.06 83 0 0 0 SEP25 9.00 P 0.00 0.00 0.00 4.10 +0.05 83 0 0 0 SEP25 9.25 P 0.00 0.00 0.00 4.30 +0.04 83 0 0 0 SEP25 9.50 P 0.00 0.00 0.00 4.51 +0.04 83 0 0 0 SEP25 9.75 P 0.00 0.00 0.00 4.72 +0.04 83 0 0 0 SEP25 10.00 P 0.00 0.00 0.00 4.93 +0.04 83 0 0 0 TOTAL PUT 503 14,752 +244 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$ 54.14 OCT24 27.00 C 0.00 0.00 0.00 27.21 +2.43 0 0 0 0 OCT24 28.00 C 0.00 0.00 0.00 26.21 +2.43 0 0 0 0 OCT24 29.00 C 0.00 0.00 0.00 25.22 +2.43 84 0 0 0 OCT24 30.00 C 0.00 0.00 0.00 24.22 +2.43 72 0 0 0 OCT24 31.00 C 0.00 0.00 0.00 23.22 +2.43 0 0 0 0 OCT24 32.00 C 0.00 0.00 0.00 22.23 +2.43 75 0 0 0 OCT24 33.00 C 0.00 0.00 0.00 21.23 +2.43 67 0 0 0 OCT24 34.00 C 0.00 0.00 0.00 20.24 +2.44 71 0 0 0 OCT24 35.00 C 0.00 0.00 0.00 19.25 +2.44 71 0 100 0 OCT24 36.00 C 0.00 0.00 0.00 18.27 +2.45 73 0 301 0 OCT24 37.00 C 0.00 0.00 0.00 17.29 +2.46 72 0 845 -10 OCT24 38.00 C 0.00 0.00 0.00 16.31 +2.46 71 0 40 0 OCT24 39.00 C 0.00 0.00 0.00 15.35 +2.47 71 0 48 0 OCT24 40.00 C 13.74 13.74 13.74 14.40 +2.48 71 1 45 -146 OCT24 41.00 C 13.12 13.20 13.12 13.20 +2.22 0 14 63 -142 OCT24 42.00 C 0.00 0.00 0.00 12.55 +2.49 71 0 1,396 0 OCT24 43.00 C 0.00 0.00 0.00 11.66 +2.50 72 0 160 0 OCT24 44.00 C 0.00 0.00 0.00 10.79 +2.50 72 0 159 0 OCT24 45.00 C 8.80 8.80 8.80 9.95 +2.49 72 1 146 -1 OCT24 46.00 C 0.00 0.00 0.00 9.14 +2.47 72 0 267 0 OCT24 47.00 C 7.45 7.70 7.24 8.11 +2.36 64 233 367 +2 OCT24 48.00 C 6.50 6.95 6.50 7.39 +2.19 66 82 1,564 -43 OCT24 49.00 C 5.79 6.17 5.60 6.71 +1.99 67 152 383 -92 OCT24 50.00 C 5.50 5.85 2.79 6.07 +2.11 67 125 657 -11 OCT24 52.50 C 4.01 4.40 3.50 4.65 +1.85 69 157 1,230 +30 OCT24 55.00 C 3.00 3.50 2.40 3.47 +1.62 70 1,715 842 -494 OCT24 57.50 C 3.68 3.68 2.00 2.60 +1.43 71 1,055 657 +419 OCT24 60.00 C 1.20 2.15 1.20 1.92 +1.21 73 440 488 +157 OCT24 62.50 C 0.91 1.75 0.91 1.34 +0.93 72 732 486 +128 OCT24 65.00 C 1.31 1.36 0.72 0.92 +0.69 72 140 80 +80 OCT24 67.50 C 0.64 1.10 0.64 0.62 +0.49 72 97 329 +42 OCT24 70.00 C 0.41 0.89 0.41 0.41 +0.34 72 86 81 +81 OCT24 72.50 C 0.60 0.60 0.60 0.26 +0.23 71 8 8 +8 OCT24 75.00 C 0.00 0.00 0.00 0.17 +0.15 72 0 0 0 NOV24 27.00 C 0.00 0.00 0.00 27.30 +2.43 0 0 0 0 NOV24 28.00 C 0.00 0.00 0.00 26.31 +2.43 59 0 0 0 NOV24 29.00 C 0.00 0.00 0.00 25.32 +2.44 60 0 0 0 NOV24 30.00 C 0.00 0.00 0.00 24.33 +2.44 59 0 0 0 NOV24 31.00 C 0.00 0.00 0.00 23.34 +2.44 58 0 0 0 NOV24 32.00 C 0.00 0.00 0.00 22.35 +2.44 57 0 0 0 NOV24 33.00 C 0.00 0.00 0.00 21.37 +2.45 57 0 0 0 NOV24 34.00 C 0.00 0.00 0.00 20.39 +2.46 57 0 0 0 NOV24 35.00 C 0.00 0.00 0.00 19.42 +2.47 57 0 50 0 NOV24 36.00 C 0.00 0.00 0.00 18.45 +2.47 56 0 197 0 NOV24 37.00 C 0.00 0.00 0.00 17.50 +2.49 57 0 143 0 NOV24 38.00 C 0.00 0.00 0.00 16.55 +2.49 56 0 211 0 NOV24 39.00 C 0.00 0.00 0.00 16.00 +2.88 71 0 197 0 NOV24 40.00 C 0.00 0.00 0.00 14.71 +2.51 56 0 10 -162 NOV24 41.00 C 0.00 0.00 0.00 13.82 +2.52 56 0 41 -25 NOV24 42.00 C 0.00 0.00 0.00 12.95 +2.53 56 0 217 -52 NOV24 43.00 C 0.00 0.00 0.00 12.10 +2.52 56 0 46 0 NOV24 44.00 C 0.00 0.00 0.00 11.28 +2.52 56 0 91 0 NOV24 45.00 C 9.48 9.48 9.48 10.17 +2.19 50 1 218 0 NOV24 46.00 C 0.00 0.00 0.00 9.73 +2.49 57 0 245 0 NOV24 47.00 C 7.70 7.70 7.70 9.00 +2.46 57 1 245 -1 NOV24 48.00 C 0.00 0.00 0.00 8.30 +2.42 56 0 121 0 NOV24 49.00 C 6.00 6.60 6.00 7.64 +2.52 57 2 217 -2 NOV24 50.00 C 7.02 7.02 5.90 6.80 +2.19 54 38 277 +20 NOV24 52.50 C 4.70 5.18 4.70 5.42 +1.95 54 21 238 +21 NOV24 55.00 C 3.60 4.07 3.48 4.26 +1.71 55 57 1,126 +20 NOV24 57.50 C 2.86 3.20 2.86 3.30 +1.52 55 55 88 +51 NOV24 60.00 C 2.00 2.60 1.99 2.68 +1.46 57 31 75 +4 NOV24 62.50 C 0.00 0.00 0.00 2.02 +1.21 57 0 121 0 NOV24 65.00 C 1.42 1.42 1.42 1.51 +0.98 57 1 143 +1 NOV24 67.50 C 0.00 0.00 0.00 1.11 +0.77 57 0 276 0 NOV24 70.00 C 1.17 1.17 1.17 0.81 +0.59 57 1 3 +1 NOV24 72.50 C 0.00 0.00 0.00 0.59 +0.46 57 0 0 0 NOV24 75.00 C 0.00 0.00 0.00 0.41 +0.33 56 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 28.39 +2.43 47 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 27.40 +2.43 45 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 26.41 +2.43 44 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 25.43 +2.44 50 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 24.44 +2.44 47 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 23.46 +2.45 48 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 22.49 +2.46 49 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 21.51 +2.46 48 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 20.55 +2.48 49 0 464 0 DEC24 35.00 C 0.00 0.00 0.00 19.59 +2.49 49 0 0 -453 DEC24 36.00 C 0.00 0.00 0.00 18.64 +2.51 48 0 1 0 DEC24 37.00 C 0.00 0.00 0.00 17.71 +2.53 49 0 250 0 DEC24 38.00 C 0.00 0.00 0.00 16.79 +2.56 49 0 62 0 DEC24 39.00 C 0.00 0.00 0.00 16.00 +2.69 52 0 0 0 DEC24 40.00 C 13.46 13.46 13.46 15.00 +2.60 49 4 167 -4 DEC24 41.00 C 0.00 0.00 0.00 14.13 +2.62 49 0 33 0 DEC24 42.00 C 11.86 12.41 11.86 13.29 +2.64 49 11 142 0 DEC24 43.00 C 0.00 0.00 0.00 12.47 +2.65 49 0 204 0 DEC24 44.00 C 10.00 10.48 10.00 11.32 +2.30 43 6 161 -5 DEC24 45.00 C 0.00 0.00 0.00 10.91 +2.66 49 0 117 0 DEC24 46.00 C 0.00 0.00 0.00 10.17 +2.65 49 0 133 0 DEC24 47.00 C 0.00 0.00 0.00 9.46 +2.63 49 0 234 0 DEC24 48.00 C 0.00 0.00 0.00 8.52 +2.34 46 0 48 0 DEC24 49.00 C 0.00 0.00 0.00 7.89 +2.44 46 0 311 0 DEC24 50.00 C 6.52 6.52 5.90 7.30 +2.43 46 17 216 +13 DEC24 52.50 C 0.00 0.00 0.00 5.95 +2.27 47 0 279 0 DEC24 55.00 C 3.50 4.49 3.50 4.80 +1.96 47 42 279 0 DEC24 57.50 C 3.25 3.52 3.25 3.82 +1.78 48 28 73 +18 DEC24 60.00 C 2.88 2.90 2.80 3.01 +1.57 48 8 163 +8 DEC24 62.50 C 1.84 1.84 1.84 2.48 +1.49 49 15 81 0 DEC24 65.00 C 1.46 2.09 1.46 1.93 +1.25 49 16 67 +15 DEC24 67.50 C 1.23 1.72 1.23 1.49 +1.04 49 32 145 +30 DEC24 70.00 C 0.89 1.32 0.89 1.13 +0.84 49 87 87 +82 DEC24 72.50 C 0.00 0.00 0.00 0.86 +0.67 49 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 0.63 +0.51 49 0 0 0 JAN25 35.00 C 0.00 0.00 0.00 19.73 +2.50 44 0 0 0 JAN25 36.00 C 0.00 0.00 0.00 18.79 +2.51 44 0 0 0 JAN25 37.00 C 0.00 0.00 0.00 17.87 +2.54 44 0 0 0 JAN25 38.00 C 0.00 0.00 0.00 16.96 +2.56 44 0 0 0 JAN25 39.00 C 0.00 0.00 0.00 16.06 +2.57 44 0 0 0 JAN25 40.00 C 0.00 0.00 0.00 15.19 +2.59 44 0 0 0 JAN25 41.00 C 0.00 0.00 0.00 14.33 +2.60 44 0 0 0 JAN25 42.00 C 0.00 0.00 0.00 13.50 +2.61 44 0 0 0 JAN25 43.00 C 0.00 0.00 0.00 12.69 +2.62 44 0 0 0 JAN25 44.00 C 0.00 0.00 0.00 11.91 +2.62 44 0 15 0 JAN25 45.00 C 0.00 0.00 0.00 11.15 +2.61 44 0 15 0 JAN25 46.00 C 0.00 0.00 0.00 10.43 +2.61 44 0 31 0 JAN25 47.00 C 0.00 0.00 0.00 9.73 +2.59 44 0 30 0 JAN25 48.00 C 0.00 0.00 0.00 8.79 +2.29 41 0 0 0 JAN25 49.00 C 0.00 0.00 0.00 8.17 +2.27 41 0 106 0 JAN25 50.00 C 0.00 0.00 0.00 7.58 +2.37 42 0 106 0 JAN25 52.50 C 5.00 5.00 5.00 6.24 +2.24 42 57 239 +43 JAN25 55.00 C 4.28 4.55 4.28 5.08 +2.04 43 69 48 -14 JAN25 57.50 C 0.00 0.00 0.00 4.10 +1.75 43 0 186 0 JAN25 60.00 C 3.78 3.78 2.17 3.31 +1.60 43 31 29 +28 JAN25 62.50 C 2.25 2.25 2.25 2.74 +1.52 45 2 4 -2 JAN25 65.00 C 1.57 1.95 1.52 2.16 +1.30 45 50 30 +30 JAN25 67.50 C 0.00 0.00 0.00 1.69 +1.09 45 0 0 0 JAN25 70.00 C 1.35 1.35 1.35 1.31 +0.90 44 15 15 +15 JAN25 72.50 C 0.00 0.00 0.00 1.01 +0.74 44 0 0 0 JAN25 75.00 C 0.00 0.00 0.00 0.75 +0.57 44 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 27.70 +2.45 43 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 26.74 +2.47 44 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 25.78 +2.48 44 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 24.83 +2.50 44 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 23.88 +2.51 44 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 22.95 +2.53 44 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 22.02 +2.55 44 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 21.11 +2.58 44 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 20.21 +2.60 44 0 0 -480 MAR25 36.00 C 0.00 0.00 0.00 19.33 +2.63 44 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 18.46 +2.66 44 0 2 0 MAR25 38.00 C 0.00 0.00 0.00 17.61 +2.68 44 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 16.78 +2.71 44 0 56 0 MAR25 40.00 C 0.00 0.00 0.00 15.97 +2.73 44 0 9 0 MAR25 41.00 C 0.00 0.00 0.00 15.18 +2.75 44 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 14.41 +2.77 44 0 20 0 MAR25 43.00 C 0.00 0.00 0.00 13.66 +2.77 44 0 5 0 MAR25 44.00 C 0.00 0.00 0.00 12.94 +2.78 44 0 25 0 MAR25 45.00 C 0.00 0.00 0.00 12.25 +2.79 44 0 15 0 MAR25 46.00 C 0.00 0.00 0.00 11.57 +2.78 44 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 10.93 +2.77 44 0 145 0 MAR25 48.00 C 0.00 0.00 0.00 10.31 +2.76 44 0 10 0 MAR25 49.00 C 0.00 0.00 0.00 9.71 +2.73 44 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 9.14 +2.70 44 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 7.83 +2.61 44 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 6.66 +2.47 44 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 5.64 +2.31 44 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 4.76 +2.14 44 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 4.00 +1.96 44 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 3.34 +1.76 44 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 2.79 +1.57 44 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 2.31 +1.38 44 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 1.92 +1.21 44 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 1.58 +1.04 44 0 0 0 JUN25 27.00 C 0.00 0.00 0.00 28.09 +2.53 44 0 0 0 JUN25 28.00 C 0.00 0.00 0.00 27.16 +2.55 44 0 0 0 JUN25 29.00 C 0.00 0.00 0.00 26.25 +2.58 44 0 0 0 JUN25 30.00 C 0.00 0.00 0.00 25.34 +2.60 44 0 0 0 JUN25 31.00 C 0.00 0.00 0.00 24.45 +2.64 44 0 0 0 JUN25 32.00 C 0.00 0.00 0.00 23.57 +2.67 44 0 0 0 JUN25 33.00 C 0.00 0.00 0.00 22.70 +2.70 44 0 0 0 JUN25 34.00 C 0.00 0.00 0.00 21.85 +2.74 44 0 0 0 JUN25 35.00 C 0.00 0.00 0.00 21.01 +2.77 44 0 0 0 JUN25 36.00 C 0.00 0.00 0.00 20.19 +2.80 44 0 0 0 JUN25 37.00 C 0.00 0.00 0.00 19.39 +2.83 44 0 0 0 JUN25 38.00 C 0.00 0.00 0.00 18.61 +2.87 44 0 0 0 JUN25 39.00 C 0.00 0.00 0.00 17.85 +2.90 44 0 0 0 JUN25 40.00 C 0.00 0.00 0.00 17.11 +2.93 44 0 0 0 JUN25 41.00 C 0.00 0.00 0.00 16.38 +2.95 44 0 0 0 JUN25 42.00 C 0.00 0.00 0.00 15.68 +2.98 44 0 0 0 JUN25 43.00 C 0.00 0.00 0.00 15.00 +3.00 44 0 0 0 JUN25 44.00 C 0.00 0.00 0.00 14.34 +3.01 44 0 0 0 JUN25 45.00 C 0.00 0.00 0.00 13.70 +3.02 44 0 0 0 JUN25 46.00 C 0.00 0.00 0.00 13.08 +3.02 44 0 2 0 JUN25 47.00 C 0.00 0.00 0.00 12.48 +3.02 44 0 0 0 JUN25 48.00 C 0.00 0.00 0.00 11.91 +3.02 44 0 0 0 JUN25 49.00 C 0.00 0.00 0.00 11.35 +3.00 44 0 0 0 JUN25 50.00 C 0.00 0.00 0.00 10.82 +2.99 44 0 0 0 JUN25 52.50 C 0.00 0.00 0.00 9.57 +2.93 44 0 0 0 JUN25 55.00 C 0.00 0.00 0.00 8.44 +2.84 44 0 0 0 JUN25 57.50 C 0.00 0.00 0.00 7.43 +2.73 44 0 0 0 JUN25 60.00 C 0.00 0.00 0.00 6.53 +2.61 44 0 0 0 JUN25 62.50 C 0.00 0.00 0.00 5.72 +2.46 44 0 0 0 JUN25 65.00 C 0.00 0.00 0.00 5.01 +2.30 44 0 0 0 JUN25 67.50 C 0.00 0.00 0.00 4.38 +2.14 44 0 0 0 JUN25 70.00 C 0.00 0.00 0.00 3.82 +1.98 44 0 0 0 JUN25 72.50 C 0.00 0.00 0.00 3.33 +1.82 44 0 0 0 JUN25 75.00 C 0.00 0.00 0.00 2.90 +1.66 44 0 0 0 SEP25 27.00 C 0.00 0.00 0.00 28.29 +2.60 44 0 0 0 SEP25 28.00 C 0.00 0.00 0.00 27.39 +2.63 44 0 0 0 SEP25 29.00 C 0.00 0.00 0.00 26.50 +2.66 44 0 0 0 SEP25 30.00 C 0.00 0.00 0.00 25.64 +2.71 44 0 0 0 SEP25 31.00 C 0.00 0.00 0.00 24.78 +2.75 44 0 0 0 SEP25 32.00 C 0.00 0.00 0.00 23.94 +2.78 44 0 0 0 SEP25 33.00 C 0.00 0.00 0.00 23.13 +2.84 44 0 0 0 SEP25 34.00 C 0.00 0.00 0.00 22.32 +2.88 44 0 0 0 SEP25 35.00 C 0.00 0.00 0.00 21.53 +2.92 44 0 0 0 SEP25 36.00 C 0.00 0.00 0.00 20.76 +2.97 44 0 0 0 SEP25 37.00 C 0.00 0.00 0.00 20.01 +3.00 44 0 0 0 SEP25 38.00 C 0.00 0.00 0.00 19.26 +3.03 44 0 0 0 SEP25 39.00 C 0.00 0.00 0.00 18.56 +3.08 44 0 0 0 SEP25 40.00 C 0.00 0.00 0.00 17.87 +3.11 44 0 0 0 SEP25 41.00 C 0.00 0.00 0.00 17.17 +3.12 44 0 0 0 SEP25 42.00 C 0.00 0.00 0.00 16.53 +3.16 44 0 10 0 SEP25 43.00 C 0.00 0.00 0.00 15.91 +3.19 44 0 0 0 SEP25 44.00 C 0.00 0.00 0.00 15.28 +3.21 44 0 0 0 SEP25 45.00 C 0.00 0.00 0.00 14.66 +3.19 44 0 0 0 SEP25 46.00 C 0.00 0.00 0.00 14.11 +3.22 44 0 0 0 SEP25 47.00 C 0.00 0.00 0.00 13.56 +3.24 44 0 0 0 SEP25 48.00 C 0.00 0.00 0.00 13.01 +3.24 44 0 0 0 SEP25 49.00 C 0.00 0.00 0.00 12.46 +3.19 44 0 0 0 SEP25 50.00 C 0.00 0.00 0.00 11.98 +3.21 44 0 0 0 SEP25 52.50 C 0.00 0.00 0.00 10.80 +3.17 44 0 0 0 SEP25 55.00 C 0.00 0.00 0.00 9.43 +3.05 43 0 3 0 SEP25 57.50 C 0.00 0.00 0.00 8.73 +3.02 44 0 0 0 SEP25 60.00 C 0.00 0.00 0.00 7.85 +2.93 44 0 0 0 SEP25 62.50 C 0.00 0.00 0.00 7.04 +2.81 44 0 0 0 SEP25 65.00 C 0.00 0.00 0.00 6.31 +2.67 44 0 0 0 SEP25 67.50 C 0.00 0.00 0.00 5.67 +2.57 44 0 0 0 SEP25 70.00 C 2.67 2.67 2.67 5.04 +2.37 44 4 4 +4 SEP25 72.50 C 0.00 0.00 0.00 4.55 +2.29 44 0 0 0 SEP25 75.00 C 0.00 0.00 0.00 4.07 +2.13 44 0 0 0 TOTAL CALL 5,740 20,218 -788 OCT24 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 OCT24 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 OCT24 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 OCT24 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 OCT24 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 93 0 OCT24 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 158 0 OCT24 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 659 0 OCT24 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 533 0 OCT24 35.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 360 0 OCT24 36.00 P 0.00 0.00 0.00 0.04 +0.03 74 0 649 0 OCT24 37.00 P 0.00 0.00 0.00 0.05 +0.03 72 0 163 0 OCT24 38.00 P 0.00 0.00 0.00 0.07 +0.03 71 0 157 0 OCT24 39.00 P 0.00 0.00 0.00 0.11 +0.04 72 0 177 0 OCT24 40.00 P 0.06 0.07 0.06 0.15 +0.05 71 8 142 0 OCT24 41.00 P 0.08 0.10 0.08 0.21 +0.05 71 210 244 -180 OCT24 42.00 P 0.15 0.15 0.15 0.29 +0.06 71 5 828 0 OCT24 43.00 P 0.00 0.00 0.00 0.41 +0.09 72 0 300 0 OCT24 44.00 P 0.25 0.30 0.25 0.52 +0.07 71 126 363 +116 OCT24 45.00 P 0.36 0.42 0.36 0.67 +0.06 71 229 1,600 +30 OCT24 46.00 P 0.55 0.60 0.55 0.86 +0.05 71 105 643 +2 OCT24 47.00 P 0.72 0.82 0.70 1.06 0.00 71 16 268 -11 OCT24 48.00 P 0.90 1.10 0.88 1.32 -0.03 70 61 1,696 +58 OCT24 49.00 P 1.20 1.55 1.20 1.61 -0.08 70 49 1,500 +2 OCT24 50.00 P 1.50 1.95 1.50 1.94 -0.14 70 58 561 +36 OCT24 52.50 P 2.78 3.35 2.75 3.00 -0.33 71 131 577 +109 OCT24 55.00 P 4.39 4.86 4.39 4.44 -0.36 74 751 380 -361 OCT24 57.50 P 5.90 6.99 5.88 6.02 -0.78 75 1,106 743 -364 OCT24 60.00 P 8.13 8.68 8.13 7.82 -1.03 76 3 3 +3 OCT24 62.50 P 0.00 0.00 0.00 9.52 -1.56 71 0 0 0 OCT24 65.00 P 0.00 0.00 0.00 11.62 -1.80 72 0 0 0 OCT24 67.50 P 0.00 0.00 0.00 13.84 -2.00 72 0 0 0 OCT24 70.00 P 0.00 0.00 0.00 16.14 -2.19 71 0 0 0 OCT24 72.50 P 0.00 0.00 0.00 18.51 -2.29 71 0 0 0 OCT24 75.00 P 0.00 0.00 0.00 20.93 -2.37 71 0 120 0 NOV24 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 NOV24 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 NOV24 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 NOV24 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0 NOV24 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0 NOV24 32.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 427 0 NOV24 33.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 132 0 NOV24 34.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 454 0 NOV24 35.00 P 0.00 0.00 0.00 0.07 +0.04 57 0 207 0 NOV24 36.00 P 0.00 0.00 0.00 0.10 +0.05 57 0 555 0 NOV24 37.00 P 0.00 0.00 0.00 0.14 +0.06 57 0 231 0 NOV24 38.00 P 0.00 0.00 0.00 0.19 +0.07 57 0 127 0 NOV24 39.00 P 0.00 0.00 0.00 0.25 +0.08 56 0 114 0 NOV24 40.00 P 0.00 0.00 0.00 0.33 +0.08 56 0 83 0 NOV24 41.00 P 0.00 0.00 0.00 0.44 +0.09 56 0 16 0 NOV24 42.00 P 0.00 0.00 0.00 0.56 +0.10 56 0 11 0 NOV24 43.00 P 0.00 0.00 0.00 0.71 +0.10 56 0 52 0 NOV24 44.00 P 0.00 0.00 0.00 0.86 +0.09 56 0 40 0 NOV24 45.00 P 0.82 0.83 0.82 1.06 +0.09 56 2 45 0 NOV24 46.00 P 1.08 1.09 0.98 1.28 +0.06 56 38 206 -11 NOV24 47.00 P 0.00 0.00 0.00 1.54 +0.03 56 0 61 0 NOV24 48.00 P 1.60 1.60 1.58 1.83 0.00 56 21 79 +21 NOV24 49.00 P 0.00 0.00 0.00 2.18 -0.03 56 0 89 0 NOV24 50.00 P 2.46 2.46 2.46 2.60 -0.03 57 15 131 +15 NOV24 52.50 P 3.68 3.68 3.68 3.78 -0.17 58 15 22 0 NOV24 55.00 P 5.10 5.10 5.10 5.11 -0.37 58 2 120 0 NOV24 57.50 P 0.00 0.00 0.00 6.66 -0.78 59 0 0 0 NOV24 60.00 P 0.00 0.00 0.00 8.41 -1.06 60 0 0 0 NOV24 62.50 P 0.00 0.00 0.00 10.33 -0.99 61 0 0 0 NOV24 65.00 P 0.00 0.00 0.00 12.03 -1.54 56 0 0 0 NOV24 67.50 P 0.00 0.00 0.00 14.15 -1.77 56 0 0 0 NOV24 70.00 P 0.00 0.00 0.00 16.37 -1.96 57 0 0 0 NOV24 72.50 P 0.00 0.00 0.00 18.67 -2.13 56 0 0 0 NOV24 75.00 P 0.00 0.00 0.00 21.04 -2.26 57 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0 DEC24 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 252 0 DEC24 32.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 93 0 DEC24 33.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 332 0 DEC24 34.00 P 0.00 0.00 0.00 0.08 +0.05 49 0 125 0 DEC24 35.00 P 0.00 0.00 0.00 0.12 +0.07 49 0 63 0 DEC24 36.00 P 0.00 0.00 0.00 0.16 +0.09 49 0 87 0 DEC24 37.00 P 0.00 0.00 0.00 0.21 +0.11 49 0 159 0 DEC24 38.00 P 0.00 0.00 0.00 0.29 +0.13 49 0 53 0 DEC24 39.00 P 0.00 0.00 0.00 0.37 +0.15 49 0 39 0 DEC24 40.00 P 0.00 0.00 0.00 0.48 +0.18 49 0 76 0 DEC24 41.00 P 0.00 0.00 0.00 0.60 +0.19 49 0 56 0 DEC24 42.00 P 0.54 0.54 0.54 0.75 +0.21 49 1 80 0 DEC24 43.00 P 0.00 0.00 0.00 0.92 +0.22 49 0 76 0 DEC24 44.00 P 0.00 0.00 0.00 1.09 +0.23 48 0 165 0 DEC24 45.00 P 1.15 1.16 0.99 1.30 +0.21 48 32 93 +32 DEC24 46.00 P 1.25 1.48 1.25 1.56 +0.20 48 32 89 +32 DEC24 47.00 P 1.56 1.56 1.56 1.82 +0.16 48 22 60 +22 DEC24 48.00 P 1.90 1.90 1.90 2.14 +0.12 48 1 1 +1 DEC24 49.00 P 2.29 2.29 2.29 2.50 +0.08 48 15 30 +15 DEC24 50.00 P 2.64 3.00 2.64 2.88 -0.03 48 25 43 +23 DEC24 52.50 P 3.71 4.08 3.71 4.16 -0.01 50 53 398 +53 DEC24 55.00 P 5.46 5.46 5.46 5.49 -0.10 50 15 30 +15 DEC24 57.50 P 0.00 0.00 0.00 7.02 -0.42 51 0 3 0 DEC24 60.00 P 0.00 0.00 0.00 8.73 -0.79 51 0 0 0 DEC24 62.50 P 0.00 0.00 0.00 10.60 -0.74 52 0 0 0 DEC24 65.00 P 0.00 0.00 0.00 12.26 -1.31 49 0 0 0 DEC24 67.50 P 0.00 0.00 0.00 14.34 -1.58 49 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 16.52 -1.81 49 0 0 0 DEC24 72.50 P 0.00 0.00 0.00 18.77 -2.03 49 0 0 0 DEC24 75.00 P 0.00 0.00 0.00 21.10 -2.20 49 0 0 0 JAN25 35.00 P 0.00 0.00 0.00 0.14 +0.07 44 0 0 0 JAN25 36.00 P 0.00 0.00 0.00 0.19 +0.09 44 0 0 0 JAN25 37.00 P 0.00 0.00 0.00 0.26 +0.11 44 0 0 0 JAN25 38.00 P 0.00 0.00 0.00 0.33 +0.12 44 0 0 0 JAN25 39.00 P 0.00 0.00 0.00 0.43 +0.15 44 0 0 0 JAN25 40.00 P 0.00 0.00 0.00 0.54 +0.16 44 0 31 0 JAN25 41.00 P 0.00 0.00 0.00 0.68 +0.18 44 0 28 0 JAN25 42.00 P 0.00 0.00 0.00 0.83 +0.19 44 0 20 0 JAN25 43.00 P 0.00 0.00 0.00 1.02 +0.20 44 0 20 0 JAN25 44.00 P 0.00 0.00 0.00 1.19 +0.15 44 0 0 0 JAN25 45.00 P 0.00 0.00 0.00 1.43 +0.15 44 0 58 0 JAN25 46.00 P 1.55 1.55 1.55 1.71 +0.16 44 2 17 +2 JAN25 47.00 P 0.00 0.00 0.00 2.02 +0.15 44 0 0 0 JAN25 48.00 P 0.00 0.00 0.00 2.27 +0.04 43 0 15 0 JAN25 49.00 P 0.00 0.00 0.00 2.75 +0.12 45 0 15 0 JAN25 50.00 P 0.00 0.00 0.00 3.17 +0.15 45 0 136 0 JAN25 52.50 P 4.20 4.37 4.20 4.30 -0.09 45 35 5 -25 JAN25 55.00 P 0.00 0.00 0.00 5.63 -0.31 45 0 15 0 JAN25 57.50 P 0.00 0.00 0.00 7.15 -0.50 46 0 0 0 JAN25 60.00 P 0.00 0.00 0.00 8.84 -0.72 46 0 0 0 JAN25 62.50 P 0.00 0.00 0.00 10.70 -0.73 47 0 0 0 JAN25 65.00 P 0.00 0.00 0.00 12.33 -1.30 44 0 0 0 JAN25 67.50 P 0.00 0.00 0.00 14.39 -1.55 44 0 0 0 JAN25 70.00 P 0.00 0.00 0.00 16.55 -1.78 44 0 0 0 JAN25 72.50 P 0.00 0.00 0.00 18.78 -2.02 44 0 0 0 JAN25 75.00 P 0.00 0.00 0.00 21.10 -2.20 44 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.07 +0.05 44 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.10 +0.06 44 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.14 +0.08 44 0 53 0 MAR25 32.00 P 0.00 0.00 0.00 0.19 +0.11 44 0 72 0 MAR25 33.00 P 0.00 0.00 0.00 0.24 +0.13 44 0 17 0 MAR25 34.00 P 0.00 0.00 0.00 0.31 +0.15 44 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.39 +0.18 44 0 3 0 MAR25 36.00 P 0.00 0.00 0.00 0.48 +0.19 44 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 0.60 +0.23 44 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 0.73 +0.25 44 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 0.89 +0.28 44 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 1.05 +0.30 44 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 1.26 +0.33 44 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 1.46 +0.34 44 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 1.71 +0.35 44 0 5 0 MAR25 44.00 P 0.00 0.00 0.00 1.92 +0.36 43 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 2.18 +0.28 43 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 2.58 +0.36 44 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 2.92 +0.36 44 0 0 0 MAR25 48.00 P 2.80 2.80 2.80 3.27 +0.31 44 35 35 +35 MAR25 49.00 P 0.00 0.00 0.00 3.68 +0.32 44 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 4.09 +0.27 44 0 1 0 MAR25 52.50 P 0.00 0.00 0.00 5.26 +0.17 44 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 6.57 +0.02 44 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 8.01 -0.17 44 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 9.63 -0.35 44 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 11.37 -0.57 44 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 13.19 -0.84 44 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 15.17 -1.05 44 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 17.21 -1.29 44 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 19.34 -1.53 44 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 21.55 -1.76 44 0 0 0 JUN25 27.00 P 0.00 0.00 0.00 0.15 +0.10 44 0 0 0 JUN25 28.00 P 0.00 0.00 0.00 0.19 +0.12 44 0 0 0 JUN25 29.00 P 0.00 0.00 0.00 0.25 +0.15 44 0 0 0 JUN25 30.00 P 0.00 0.00 0.00 0.31 +0.17 44 0 59 0 JUN25 31.00 P 0.00 0.00 0.00 0.39 +0.20 44 0 0 0 JUN25 32.00 P 0.00 0.00 0.00 0.48 +0.24 44 0 35 0 JUN25 33.00 P 0.00 0.00 0.00 0.59 +0.27 44 0 2 0 JUN25 34.00 P 0.00 0.00 0.00 0.71 +0.31 44 0 47 0 JUN25 35.00 P 0.00 0.00 0.00 0.85 +0.35 44 0 0 0 JUN25 36.00 P 0.00 0.00 0.00 1.01 +0.39 44 0 0 0 JUN25 37.00 P 0.00 0.00 0.00 1.16 +0.40 44 0 0 0 JUN25 38.00 P 0.00 0.00 0.00 1.37 +0.46 44 0 0 0 JUN25 39.00 P 0.00 0.00 0.00 1.58 +0.48 44 0 0 0 JUN25 40.00 P 0.00 0.00 0.00 1.80 +0.50 44 0 0 0 JUN25 41.00 P 0.00 0.00 0.00 2.07 +0.54 44 0 0 0 JUN25 42.00 P 0.00 0.00 0.00 2.34 +0.55 44 0 0 0 JUN25 43.00 P 0.00 0.00 0.00 2.62 +0.57 44 0 0 0 JUN25 44.00 P 0.00 0.00 0.00 2.95 +0.58 44 0 0 0 JUN25 45.00 P 0.00 0.00 0.00 3.29 +0.59 44 0 0 0 JUN25 46.00 P 0.00 0.00 0.00 3.64 +0.59 44 0 0 0 JUN25 47.00 P 3.46 3.46 2.60 4.02 +0.58 44 36 36 +36 JUN25 48.00 P 0.00 0.00 0.00 4.44 +0.59 44 0 0 0 JUN25 49.00 P 0.00 0.00 0.00 4.86 +0.58 44 0 0 0 JUN25 50.00 P 0.00 0.00 0.00 5.29 +0.53 44 0 0 0 JUN25 52.50 P 0.00 0.00 0.00 6.52 +0.48 44 0 0 0 JUN25 55.00 P 0.00 0.00 0.00 7.85 +0.39 44 0 0 0 JUN25 57.50 P 0.00 0.00 0.00 9.30 +0.23 44 0 0 0 JUN25 60.00 P 0.00 0.00 0.00 10.89 +0.08 44 0 0 0 JUN25 62.50 P 0.00 0.00 0.00 12.55 -0.10 44 0 0 0 JUN25 65.00 P 0.00 0.00 0.00 14.35 -0.28 44 0 0 0 JUN25 67.50 P 0.00 0.00 0.00 16.19 -0.52 44 0 0 0 JUN25 70.00 P 0.00 0.00 0.00 18.16 -0.71 44 0 0 0 JUN25 72.50 P 0.00 0.00 0.00 20.17 -0.96 44 0 0 0 JUN25 75.00 P 0.00 0.00 0.00 22.28 -1.18 44 0 0 0 SEP25 27.00 P 0.00 0.00 0.00 0.33 +0.19 44 0 0 0 SEP25 28.00 P 0.00 0.00 0.00 0.42 +0.24 44 0 0 0 SEP25 29.00 P 0.00 0.00 0.00 0.50 +0.26 44 0 0 0 SEP25 30.00 P 0.00 0.00 0.00 0.62 +0.31 44 0 12 0 SEP25 31.00 P 0.00 0.00 0.00 0.73 +0.35 44 0 6 0 SEP25 32.00 P 0.00 0.00 0.00 0.87 +0.39 44 0 32 0 SEP25 33.00 P 0.00 0.00 0.00 1.03 +0.44 44 0 30 0 SEP25 34.00 P 0.00 0.00 0.00 1.19 +0.47 44 0 0 0 SEP25 35.00 P 0.00 0.00 0.00 1.38 +0.51 44 0 0 0 SEP25 36.00 P 0.00 0.00 0.00 1.59 +0.57 44 0 0 0 SEP25 37.00 P 0.00 0.00 0.00 1.80 +0.58 44 0 0 0 SEP25 38.00 P 0.00 0.00 0.00 2.04 +0.63 44 0 0 0 SEP25 39.00 P 0.00 0.00 0.00 2.31 +0.67 44 0 0 0 SEP25 40.00 P 0.00 0.00 0.00 2.59 +0.69 44 0 0 0 SEP25 41.00 P 0.00 0.00 0.00 2.86 +0.71 44 0 0 0 SEP25 42.00 P 0.00 0.00 0.00 3.20 +0.75 44 0 0 0 SEP25 43.00 P 0.00 0.00 0.00 3.54 +0.76 44 0 0 0 SEP25 44.00 P 0.00 0.00 0.00 3.89 +0.79 44 0 0 0 SEP25 45.00 P 0.00 0.00 0.00 4.24 +0.77 44 0 28 0 SEP25 46.00 P 0.00 0.00 0.00 4.66 +0.79 44 0 0 0 SEP25 47.00 P 0.00 0.00 0.00 5.08 +0.82 44 0 60 0 SEP25 48.00 P 0.00 0.00 0.00 5.50 +0.81 44 0 0 0 SEP25 49.00 P 0.00 0.00 0.00 5.93 +0.76 44 0 0 0 SEP25 50.00 P 0.00 0.00 0.00 6.42 +0.78 44 0 0 0 SEP25 52.50 P 5.80 5.80 5.80 7.66 +0.72 44 40 40 +40 SEP25 55.00 P 0.00 0.00 0.00 9.02 +0.68 44 0 0 0 SEP25 57.50 P 0.00 0.00 0.00 10.47 +0.55 44 0 0 0 SEP25 60.00 P 0.00 0.00 0.00 12.03 +0.43 44 0 0 0 SEP25 62.50 P 0.00 0.00 0.00 13.67 +0.29 44 0 0 0 SEP25 65.00 P 0.00 0.00 0.00 15.40 +0.12 44 0 0 0 SEP25 67.50 P 0.00 0.00 0.00 17.22 -0.04 44 0 0 0 SEP25 70.00 P 0.00 0.00 0.00 19.08 -0.27 44 0 0 0 SEP25 72.50 P 0.00 0.00 0.00 21.06 -0.44 44 0 0 0 SEP25 75.00 P 0.00 0.00 0.00 23.06 -0.68 44 0 0 0 TOTAL PUT 3,295 19,571 -254 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$ 106.30 OCT24 47.00 C 0.00 0.00 0.00 59.42 +3.98 0 0 0 0 OCT24 48.00 C 0.00 0.00 0.00 58.43 +3.99 100 0 0 0 OCT24 49.00 C 0.00 0.00 0.00 57.43 +3.98 89 0 0 0 OCT24 50.00 C 0.00 0.00 0.00 56.43 +3.98 0 0 0 0 OCT24 52.50 C 0.00 0.00 0.00 53.94 +3.98 85 0 0 0 OCT24 55.00 C 0.00 0.00 0.00 51.45 +3.99 86 0 0 0 OCT24 57.50 C 0.00 0.00 0.00 48.95 +3.98 0 0 0 0 OCT24 60.00 C 0.00 0.00 0.00 46.46 +3.98 70 0 0 0 OCT24 62.50 C 0.00 0.00 0.00 43.97 +3.98 70 0 0 0 OCT24 65.00 C 0.00 0.00 0.00 41.49 +3.98 74 0 76 0 OCT24 67.50 C 0.00 0.00 0.00 39.01 +3.98 73 0 132 0 OCT24 70.00 C 0.00 0.00 0.00 36.55 +3.98 74 0 884 0 OCT24 72.50 C 0.00 0.00 0.00 34.10 +3.98 73 0 676 0 OCT24 75.00 C 0.00 0.00 0.00 31.68 +3.97 73 0 307 0 OCT24 77.50 C 28.75 28.75 28.75 29.30 +3.97 74 1 470 0 OCT24 80.00 C 26.60 26.60 26.60 26.96 +3.95 73 15 1,079 0 OCT24 82.50 C 0.00 0.00 0.00 24.68 +3.92 73 0 728 0 OCT24 85.00 C 21.80 21.80 21.80 22.48 +3.88 74 15 468 -15 OCT24 87.50 C 0.00 0.00 0.00 20.35 +3.81 74 0 348 0 OCT24 90.00 C 17.80 17.80 17.80 17.80 +3.21 65 5 414 0 OCT24 92.50 C 16.00 16.00 15.40 16.40 +3.62 74 3 337 +2 OCT24 95.00 C 14.00 14.00 14.00 14.59 +3.49 73 2 447 0 OCT24 97.50 C 12.90 12.90 12.90 12.91 +3.45 74 50 503 0 OCT24 100.00 C 11.00 11.00 11.00 11.35 +3.25 74 2 1,175 0 OCT24 102.50 C 9.20 10.10 9.20 9.92 +2.96 74 6 312 +4 OCT24 105.00 C 8.83 9.00 7.20 8.64 +2.74 74 81 186 -41 OCT24 107.50 C 7.50 8.00 6.80 7.63 +2.61 75 114 197 +51 OCT24 110.00 C 6.80 6.80 5.60 6.55 +2.38 75 257 461 -56 OCT24 112.50 C 5.66 5.89 5.55 5.64 +2.21 75 53 115 +17 OCT24 115.00 C 4.40 5.10 4.40 4.80 +2.00 75 488 555 +360 OCT24 117.50 C 0.00 0.00 0.00 4.06 +1.78 75 0 139 0 OCT24 120.00 C 3.50 3.96 3.50 3.41 +1.57 75 126 521 +52 OCT24 122.50 C 0.00 0.00 0.00 2.86 +1.39 75 0 2 0 OCT24 125.00 C 3.00 3.19 3.00 2.38 +1.21 74 47 35 +31 OCT24 127.50 C 2.50 2.73 2.50 1.98 +1.05 74 15 15 +15 OCT24 130.00 C 2.40 2.48 2.13 1.64 +0.91 74 11 9 +8 OCT24 132.50 C 0.00 0.00 0.00 1.35 - 74 0 0 - OCT24 135.00 C 0.00 0.00 0.00 1.10 - 74 0 0 - NOV24 47.00 C 0.00 0.00 0.00 59.58 +3.98 62 0 0 0 NOV24 48.00 C 0.00 0.00 0.00 58.59 +3.99 68 0 0 0 NOV24 49.00 C 0.00 0.00 0.00 57.59 +3.98 0 0 0 0 NOV24 50.00 C 0.00 0.00 0.00 56.60 +3.98 62 0 0 0 NOV24 52.50 C 0.00 0.00 0.00 54.12 +3.99 64 0 0 0 NOV24 55.00 C 0.00 0.00 0.00 51.63 +3.98 55 0 0 0 NOV24 57.50 C 0.00 0.00 0.00 49.16 +3.98 60 0 0 0 NOV24 60.00 C 0.00 0.00 0.00 46.69 +3.98 60 0 0 0 NOV24 62.50 C 0.00 0.00 0.00 44.22 +3.97 59 0 304 0 NOV24 65.00 C 0.00 0.00 0.00 41.78 +3.98 60 0 91 0 NOV24 67.50 C 0.00 0.00 0.00 39.35 +3.97 60 0 192 0 NOV24 70.00 C 0.00 0.00 0.00 36.94 +3.95 59 0 228 0 NOV24 72.50 C 0.00 0.00 0.00 34.57 +3.94 59 0 164 0 NOV24 75.00 C 0.00 0.00 0.00 32.24 +3.91 59 0 315 0 NOV24 77.50 C 0.00 0.00 0.00 29.96 +3.88 59 0 509 0 NOV24 80.00 C 0.00 0.00 0.00 27.75 +3.84 59 0 213 0 NOV24 82.50 C 0.00 0.00 0.00 25.60 +3.79 59 0 242 0 NOV24 85.00 C 0.00 0.00 0.00 23.53 +3.72 59 0 174 0 NOV24 87.50 C 0.00 0.00 0.00 21.54 +3.95 59 0 169 0 NOV24 90.00 C 0.00 0.00 0.00 19.65 +3.54 59 0 152 0 NOV24 92.50 C 0.00 0.00 0.00 17.85 +3.42 59 0 308 0 NOV24 95.00 C 15.47 15.47 15.00 16.16 +3.30 59 28 185 -13 NOV24 97.50 C 0.00 0.00 0.00 14.57 +3.30 59 0 160 0 NOV24 100.00 C 12.60 12.60 12.60 13.10 +3.10 59 5 181 -5 NOV24 102.50 C 11.65 11.65 11.36 11.94 +3.08 61 45 46 -26 NOV24 105.00 C 9.98 9.98 9.98 10.75 +2.84 61 3 89 0 NOV24 107.50 C 9.90 9.90 9.30 9.30 +2.32 59 31 130 -16 NOV24 110.00 C 8.75 8.81 8.30 8.49 +2.43 61 23 51 +8 NOV24 112.50 C 7.88 7.88 7.69 7.50 +2.25 61 37 96 +15 NOV24 115.00 C 0.00 0.00 0.00 6.61 +2.09 61 0 215 0 NOV24 117.50 C 6.36 6.37 6.25 5.80 +1.91 60 120 265 -45 NOV24 120.00 C 4.96 5.62 4.96 5.08 +1.75 60 21 91 +21 NOV24 122.50 C 5.11 5.27 5.11 4.44 +1.60 60 60 76 +60 NOV24 125.00 C 0.00 0.00 0.00 3.86 +1.44 60 0 56 0 NOV24 127.50 C 4.19 4.19 4.19 3.36 +1.31 60 16 16 +16 NOV24 130.00 C 0.00 0.00 0.00 2.91 +1.23 60 0 20 0 NOV24 132.50 C 0.00 0.00 0.00 2.51 - 60 0 0 - NOV24 135.00 C 0.00 0.00 0.00 2.17 - 60 0 0 - DEC24 47.00 C 0.00 0.00 0.00 59.75 +3.98 41 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 58.76 +3.98 45 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 57.77 +3.98 46 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 56.79 +3.99 55 0 15 0 DEC24 52.50 C 0.00 0.00 0.00 54.32 +3.99 54 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 51.85 +3.98 52 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 49.40 +3.98 53 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 46.95 +3.97 52 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 44.53 +3.98 53 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 42.12 +3.97 53 0 47 0 DEC24 67.50 C 0.00 0.00 0.00 39.74 +3.96 53 0 45 0 DEC24 70.00 C 0.00 0.00 0.00 37.40 +3.95 53 0 781 0 DEC24 72.50 C 0.00 0.00 0.00 35.09 +3.92 53 0 275 0 DEC24 75.00 C 0.00 0.00 0.00 32.84 +3.89 53 0 522 0 DEC24 77.50 C 0.00 0.00 0.00 30.65 +3.86 53 0 172 0 DEC24 80.00 C 0.00 0.00 0.00 28.51 +3.80 53 0 893 0 DEC24 82.50 C 0.00 0.00 0.00 26.46 +3.75 53 0 206 0 DEC24 85.00 C 20.80 22.94 20.80 24.47 +3.67 53 47 1,433 +41 DEC24 87.50 C 0.00 0.00 0.00 22.58 +3.60 53 0 195 0 DEC24 90.00 C 20.28 20.91 20.28 20.77 +3.51 53 30 202 +15 DEC24 92.50 C 0.00 0.00 0.00 19.05 +3.40 53 0 126 0 DEC24 95.00 C 0.00 0.00 0.00 17.42 +3.28 53 0 312 0 DEC24 97.50 C 15.74 15.82 14.25 15.89 +3.39 53 275 9,694 +275 DEC24 100.00 C 0.00 0.00 0.00 14.46 +3.18 53 0 1,951 0 DEC24 102.50 C 11.81 12.50 11.81 13.02 +2.84 52 20 217 +10 DEC24 105.00 C 11.52 11.53 11.39 11.88 +2.70 53 202 4,152 +30 DEC24 107.50 C 10.65 10.82 10.38 10.85 +2.58 53 225 239 +6 DEC24 110.00 C 8.59 9.83 8.59 9.57 +2.17 52 182 201 +72 DEC24 112.50 C 8.72 9.05 7.93 8.95 +2.39 54 177 331 -88 DEC24 115.00 C 8.25 8.25 8.15 8.03 +2.24 54 30 326 +30 DEC24 117.50 C 7.41 7.41 7.13 7.19 +2.09 54 48 2,035 +37 DEC24 120.00 C 6.45 6.88 6.34 6.42 +1.94 54 37 37 +37 DEC24 122.50 C 5.79 6.47 5.79 5.73 +1.80 54 250 235 +235 DEC24 125.00 C 0.00 0.00 0.00 5.10 +1.77 54 0 0 0 DEC24 127.50 C 0.00 0.00 0.00 4.53 +1.62 54 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 4.02 +1.49 53 0 30 0 DEC24 132.50 C 0.00 0.00 0.00 3.46 - 53 0 0 - DEC24 135.00 C 4.15 4.15 4.15 3.06 - 53 15 15 - JAN25 70.00 C 0.00 0.00 0.00 37.84 +3.95 50 0 0 0 JAN25 72.50 C 0.00 0.00 0.00 35.60 +3.93 50 0 0 0 JAN25 75.00 C 0.00 0.00 0.00 33.41 +3.89 50 0 0 0 JAN25 77.50 C 0.00 0.00 0.00 31.28 +3.85 50 0 0 0 JAN25 80.00 C 0.00 0.00 0.00 29.22 +3.81 50 0 0 0 JAN25 82.50 C 0.00 0.00 0.00 27.23 +3.75 50 0 0 0 JAN25 85.00 C 0.00 0.00 0.00 25.32 +3.69 50 0 0 0 JAN25 87.50 C 0.00 0.00 0.00 23.49 +3.62 50 0 0 0 JAN25 90.00 C 0.00 0.00 0.00 21.74 +3.53 50 0 0 0 JAN25 92.50 C 0.00 0.00 0.00 20.08 +3.44 50 0 0 0 JAN25 95.00 C 0.00 0.00 0.00 18.51 +3.35 50 0 0 0 JAN25 97.50 C 0.00 0.00 0.00 17.02 +3.42 50 0 45 0 JAN25 100.00 C 0.00 0.00 0.00 15.62 +3.24 50 0 31 0 JAN25 102.50 C 0.00 0.00 0.00 14.27 +3.01 50 0 30 0 JAN25 105.00 C 12.57 12.68 12.50 13.12 +2.88 50 210 221 +180 JAN25 107.50 C 11.72 11.79 11.48 12.06 +2.75 51 145 101 +85 JAN25 110.00 C 10.66 10.66 10.66 11.08 +2.60 51 30 76 +13 JAN25 112.50 C 9.99 9.99 9.80 10.18 +2.54 51 45 54 -15 JAN25 115.00 C 0.00 0.00 0.00 9.25 +2.41 51 0 61 0 JAN25 117.50 C 0.00 0.00 0.00 8.39 +2.28 51 0 15 0 JAN25 120.00 C 7.83 8.04 7.83 7.60 +2.15 51 101 101 +101 JAN25 122.50 C 7.46 7.46 7.22 6.87 +2.01 51 7 7 +7 JAN25 125.00 C 6.45 6.45 6.40 6.20 +2.01 51 26 25 +25 JAN25 127.50 C 5.92 5.92 5.92 5.59 +1.87 51 1 1 +1 JAN25 130.00 C 0.00 0.00 0.00 5.03 +1.73 51 0 0 0 JAN25 132.50 C 0.00 0.00 0.00 4.40 - 50 0 0 - JAN25 135.00 C 0.00 0.00 0.00 3.95 - 50 0 0 - MAR25 47.00 C 0.00 0.00 0.00 60.27 +3.99 49 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 59.30 +3.98 49 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 58.33 +3.98 49 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 57.37 +3.98 49 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 54.97 +3.98 49 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 52.59 +3.98 49 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 50.23 +3.96 49 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 47.91 +3.96 49 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 45.62 +3.95 49 0 12 0 MAR25 65.00 C 0.00 0.00 0.00 43.37 +3.93 49 0 150 0 MAR25 67.50 C 0.00 0.00 0.00 41.16 +3.90 49 0 30 0 MAR25 70.00 C 0.00 0.00 0.00 39.01 +3.88 49 0 60 0 MAR25 72.50 C 0.00 0.00 0.00 36.91 +3.85 49 0 150 0 MAR25 75.00 C 0.00 0.00 0.00 34.87 +3.81 49 0 153 0 MAR25 77.50 C 0.00 0.00 0.00 32.89 +3.76 49 0 1 0 MAR25 80.00 C 30.00 30.00 30.00 30.98 +3.71 49 12 60 -5 MAR25 82.50 C 0.00 0.00 0.00 29.14 +3.65 49 0 24 0 MAR25 85.00 C 0.00 0.00 0.00 27.37 +3.59 49 0 76 0 MAR25 87.50 C 0.00 0.00 0.00 25.67 +3.51 49 0 886 0 MAR25 90.00 C 23.00 23.00 23.00 24.05 +3.44 49 2 898 -2 MAR25 92.50 C 0.00 0.00 0.00 22.50 +3.35 49 0 55 0 MAR25 95.00 C 0.00 0.00 0.00 21.02 +3.26 49 0 35 0 MAR25 97.50 C 0.00 0.00 0.00 19.62 +3.17 49 0 115 0 MAR25 100.00 C 0.00 0.00 0.00 18.29 +3.07 49 0 765 0 MAR25 102.50 C 0.00 0.00 0.00 17.04 +3.06 49 0 62 0 MAR25 105.00 C 0.00 0.00 0.00 15.98 +3.00 49 0 165 0 MAR25 107.50 C 0.00 0.00 0.00 14.73 +2.77 49 0 86 0 MAR25 110.00 C 13.69 13.80 13.69 13.68 +2.66 49 16 45 +15 MAR25 112.50 C 12.84 12.84 12.84 12.69 +2.56 49 15 21 0 MAR25 115.00 C 0.00 0.00 0.00 11.77 +2.46 49 0 31 0 MAR25 117.50 C 0.00 0.00 0.00 10.90 +2.35 49 0 52 0 MAR25 120.00 C 0.00 0.00 0.00 10.09 +2.24 49 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 9.33 +2.14 49 0 15 0 MAR25 125.00 C 0.00 0.00 0.00 8.62 +2.03 49 0 17 0 MAR25 127.50 C 0.00 0.00 0.00 7.97 +1.94 49 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 7.35 +1.83 49 0 15 0 MAR25 132.50 C 0.00 0.00 0.00 6.79 - 49 0 0 - MAR25 135.00 C 0.00 0.00 0.00 6.26 - 49 0 0 - JUN25 47.00 C 0.00 0.00 0.00 60.57 +3.98 47 0 0 0 JUN25 48.00 C 0.00 0.00 0.00 59.62 +3.98 48 0 0 0 JUN25 49.00 C 0.00 0.00 0.00 58.67 +3.98 47 0 0 0 JUN25 50.00 C 0.00 0.00 0.00 57.73 +3.98 48 0 50 0 JUN25 52.50 C 0.00 0.00 0.00 55.39 +3.98 48 0 0 0 JUN25 55.00 C 0.00 0.00 0.00 53.07 +3.97 48 0 0 0 JUN25 57.50 C 0.00 0.00 0.00 50.80 +3.97 48 0 0 0 JUN25 60.00 C 0.00 0.00 0.00 48.55 +3.94 47 0 0 0 JUN25 62.50 C 0.00 0.00 0.00 46.38 +3.96 48 0 0 0 JUN25 65.00 C 0.00 0.00 0.00 44.22 +3.92 48 0 0 0 JUN25 67.50 C 0.00 0.00 0.00 42.15 +3.93 48 0 140 0 JUN25 70.00 C 0.00 0.00 0.00 40.09 +3.86 48 0 178 0 JUN25 72.50 C 0.00 0.00 0.00 38.15 +3.87 48 0 310 0 JUN25 75.00 C 0.00 0.00 0.00 36.21 +3.81 48 0 295 0 JUN25 77.50 C 0.00 0.00 0.00 34.39 +3.79 48 0 357 0 JUN25 80.00 C 0.00 0.00 0.00 32.60 +3.76 48 0 357 0 JUN25 82.50 C 0.00 0.00 0.00 30.87 +3.66 48 0 15 0 JUN25 85.00 C 0.00 0.00 0.00 29.25 +3.65 48 0 0 0 JUN25 87.50 C 0.00 0.00 0.00 27.66 +3.59 48 0 28 0 JUN25 90.00 C 0.00 0.00 0.00 26.14 +3.49 48 0 0 0 JUN25 92.50 C 0.00 0.00 0.00 24.72 +3.48 48 0 15 0 JUN25 95.00 C 0.00 0.00 0.00 23.32 +3.38 48 0 242 0 JUN25 97.50 C 0.00 0.00 0.00 21.99 +3.27 48 0 212 0 JUN25 100.00 C 0.00 0.00 0.00 20.77 +3.26 48 0 337 0 JUN25 102.50 C 0.00 0.00 0.00 19.57 +3.15 48 0 3 0 JUN25 105.00 C 0.00 0.00 0.00 18.62 +3.23 48 0 19 0 JUN25 107.50 C 0.00 0.00 0.00 17.36 +3.00 48 0 150 0 JUN25 110.00 C 0.00 0.00 0.00 16.36 +2.95 48 0 313 0 JUN25 112.50 C 0.00 0.00 0.00 15.36 +2.78 48 0 0 0 JUN25 115.00 C 0.00 0.00 0.00 14.43 +2.69 48 0 0 0 JUN25 117.50 C 0.00 0.00 0.00 13.61 +2.70 48 0 0 0 JUN25 120.00 C 0.00 0.00 0.00 12.80 +2.58 48 0 0 0 JUN25 122.50 C 0.00 0.00 0.00 11.98 +2.42 48 0 30 0 JUN25 125.00 C 0.00 0.00 0.00 11.26 +2.36 48 0 15 0 JUN25 127.50 C 0.00 0.00 0.00 10.61 +2.36 48 0 0 0 JUN25 130.00 C 0.00 0.00 0.00 9.97 +2.23 48 0 0 0 JUN25 132.50 C 0.00 0.00 0.00 9.32 - 48 0 0 - JUN25 135.00 C 0.00 0.00 0.00 8.73 - 48 0 0 - SEP25 49.00 C 0.00 0.00 0.00 58.80 +3.98 45 0 0 0 SEP25 50.00 C 0.00 0.00 0.00 57.87 +3.98 45 0 0 0 SEP25 52.50 C 0.00 0.00 0.00 55.58 +3.96 45 0 0 0 SEP25 55.00 C 0.00 0.00 0.00 53.33 +3.96 45 0 0 0 SEP25 57.50 C 0.00 0.00 0.00 51.13 +3.93 45 0 0 0 SEP25 60.00 C 0.00 0.00 0.00 48.97 +3.93 45 0 0 0 SEP25 62.50 C 0.00 0.00 0.00 46.88 +3.89 45 0 0 0 SEP25 65.00 C 0.00 0.00 0.00 44.84 +3.89 45 0 0 0 SEP25 67.50 C 0.00 0.00 0.00 42.83 +3.81 45 0 0 0 SEP25 70.00 C 0.00 0.00 0.00 40.94 +3.82 45 0 0 0 SEP25 72.50 C 0.00 0.00 0.00 39.04 +3.74 45 0 0 0 SEP25 75.00 C 0.00 0.00 0.00 37.27 +3.71 45 0 0 0 SEP25 77.50 C 0.00 0.00 0.00 35.54 +3.71 45 0 0 0 SEP25 80.00 C 0.00 0.00 0.00 33.81 +3.56 45 0 0 0 SEP25 82.50 C 0.00 0.00 0.00 32.25 +3.56 45 0 0 0 SEP25 85.00 C 0.00 0.00 0.00 30.70 +3.54 45 0 0 0 SEP25 87.50 C 0.00 0.00 0.00 29.16 +3.38 45 0 0 0 SEP25 90.00 C 0.00 0.00 0.00 27.79 +3.37 45 0 0 0 SEP25 92.50 C 0.00 0.00 0.00 26.43 +3.38 45 0 0 0 SEP25 95.00 C 0.00 0.00 0.00 25.07 +3.20 45 0 31 0 SEP25 97.50 C 0.00 0.00 0.00 23.84 +3.14 45 0 0 0 SEP25 100.00 C 0.00 0.00 0.00 22.67 +3.15 45 0 272 0 SEP25 102.50 C 0.00 0.00 0.00 21.50 +3.34 45 0 272 0 SEP25 105.00 C 19.68 19.68 19.65 20.30 +2.82 45 301 301 +301 SEP25 107.50 C 0.00 0.00 0.00 19.37 +2.88 45 271 271 +271 SEP25 110.00 C 0.00 0.00 0.00 18.39 +2.89 45 0 0 0 SEP25 112.50 C 0.00 0.00 0.00 17.41 +2.72 45 0 0 0 SEP25 115.00 C 0.00 0.00 0.00 16.45 +2.56 45 0 0 0 SEP25 117.50 C 0.00 0.00 0.00 15.65 +2.57 45 0 0 0 SEP25 120.00 C 0.00 0.00 0.00 14.86 +2.59 45 0 0 0 SEP25 122.50 C 0.00 0.00 0.00 14.06 +2.43 45 0 0 0 SEP25 125.00 C 0.00 0.00 0.00 13.26 +2.27 45 0 0 0 SEP25 127.50 C 0.00 0.00 0.00 12.59 +2.24 45 0 0 0 SEP25 130.00 C 0.00 0.00 0.00 11.96 +2.25 45 0 0 0 SEP25 132.50 C 0.00 0.00 0.00 11.33 - 45 0 0 - SEP25 135.00 C 0.00 0.00 0.00 10.70 - 45 0 0 - TOTAL CALL 4,400 48,988 +2,120 OCT24 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 OCT24 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 OCT24 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 OCT24 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0 OCT24 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 131 0 OCT24 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 166 0 OCT24 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,091 0 OCT24 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 309 0 OCT24 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 435 0 OCT24 65.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 587 0 OCT24 67.50 P 0.00 0.00 0.00 0.03 0.00 72 0 1,702 0 OCT24 70.00 P 0.00 0.00 0.00 0.06 0.00 73 0 2,344 0 OCT24 72.50 P 0.00 0.00 0.00 0.11 +0.01 73 0 792 0 OCT24 75.00 P 0.00 0.00 0.00 0.19 0.00 74 0 214 0 OCT24 77.50 P 0.00 0.00 0.00 0.30 +0.01 74 0 723 0 OCT24 80.00 P 0.00 0.00 0.00 0.44 -0.02 73 0 421 0 OCT24 82.50 P 0.43 0.43 0.43 0.65 -0.05 73 10 462 0 OCT24 85.00 P 0.00 0.00 0.00 0.91 -0.11 73 0 362 0 OCT24 87.50 P 0.83 0.83 0.83 1.28 -0.16 73 1 198 0 OCT24 90.00 P 1.20 1.32 1.20 1.74 -0.23 73 39 477 +16 OCT24 92.50 P 1.88 1.95 1.84 2.30 -0.32 73 35 548 -30 OCT24 95.00 P 2.33 2.54 2.33 2.94 -0.48 72 30 385 -15 OCT24 97.50 P 3.12 3.12 3.12 3.76 -0.61 72 15 91 +15 OCT24 100.00 P 4.12 4.51 4.12 4.67 -0.78 72 53 152 -22 OCT24 102.50 P 5.90 5.90 5.61 5.68 -1.14 72 8 58 +6 OCT24 105.00 P 7.15 7.15 6.94 6.87 -1.44 72 9 13 +5 OCT24 107.50 P 7.84 7.84 7.84 8.23 -1.85 72 2 2 0 OCT24 110.00 P 10.00 10.00 10.00 9.80 -1.66 73 2 2 +2 OCT24 112.50 P 0.00 0.00 0.00 11.53 -1.71 75 0 0 0 OCT24 115.00 P 0.00 0.00 0.00 13.08 -2.07 73 0 0 0 OCT24 117.50 P 0.00 0.00 0.00 14.88 -2.24 74 0 0 0 OCT24 120.00 P 0.00 0.00 0.00 16.75 -2.46 73 0 0 0 OCT24 122.50 P 0.00 0.00 0.00 18.71 -2.65 74 0 0 0 OCT24 125.00 P 0.00 0.00 0.00 20.76 -2.81 74 0 0 0 OCT24 127.50 P 0.00 0.00 0.00 22.86 -2.99 74 0 0 0 OCT24 130.00 P 0.00 0.00 0.00 25.04 -3.12 74 0 0 0 OCT24 132.50 P 0.00 0.00 0.00 27.25 - 74 0 0 - OCT24 135.00 P 0.00 0.00 0.00 29.53 - 73 0 0 - NOV24 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 NOV24 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 NOV24 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 NOV24 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 165 0 NOV24 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0 NOV24 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0 NOV24 57.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 94 0 NOV24 60.00 P 0.00 0.00 0.00 0.03 0.00 60 0 384 0 NOV24 62.50 P 0.00 0.00 0.00 0.05 0.00 59 0 161 0 NOV24 65.00 P 0.00 0.00 0.00 0.09 0.00 60 0 804 0 NOV24 67.50 P 0.00 0.00 0.00 0.14 -0.01 59 0 999 0 NOV24 70.00 P 0.00 0.00 0.00 0.23 -0.01 60 0 343 0 NOV24 72.50 P 0.00 0.00 0.00 0.34 -0.03 59 0 396 0 NOV24 75.00 P 0.43 0.43 0.43 0.50 -0.06 59 49 1,147 -49 NOV24 77.50 P 0.00 0.00 0.00 0.70 -0.08 59 0 366 0 NOV24 80.00 P 0.00 0.00 0.00 0.95 -0.13 59 0 250 0 NOV24 82.50 P 0.00 0.00 0.00 1.28 -0.17 59 0 160 0 NOV24 85.00 P 1.45 1.45 1.45 1.66 -0.27 59 10 96 0 NOV24 87.50 P 1.85 1.85 1.84 2.17 -0.33 59 46 170 +15 NOV24 90.00 P 2.36 2.51 2.35 2.75 -0.40 59 115 264 +61 NOV24 92.50 P 3.19 3.19 3.13 3.40 -0.56 58 35 58 -35 NOV24 95.00 P 3.97 3.97 3.97 4.20 -0.65 58 5 133 +5 NOV24 97.50 P 4.82 4.92 4.82 5.05 -0.83 58 2 47 0 NOV24 100.00 P 6.10 6.10 5.95 6.06 -1.07 58 16 16 +16 NOV24 102.50 P 0.00 0.00 0.00 7.18 -1.29 58 0 56 0 NOV24 105.00 P 0.00 0.00 0.00 8.46 -1.51 58 0 45 0 NOV24 107.50 P 10.40 10.40 10.40 9.93 -1.59 59 15 15 +15 NOV24 110.00 P 11.27 11.97 10.82 11.46 -1.81 60 76 77 +76 NOV24 112.50 P 12.41 12.41 12.41 13.15 -1.54 61 15 15 +15 NOV24 115.00 P 0.00 0.00 0.00 14.96 -1.53 62 0 0 0 NOV24 117.50 P 0.00 0.00 0.00 16.24 -2.14 59 0 0 0 NOV24 120.00 P 0.00 0.00 0.00 18.04 -2.30 59 0 0 0 NOV24 122.50 P 0.00 0.00 0.00 19.90 -2.47 59 0 0 0 NOV24 125.00 P 0.00 0.00 0.00 21.87 -2.60 59 0 0 0 NOV24 127.50 P 0.00 0.00 0.00 23.85 -2.77 59 0 0 0 NOV24 130.00 P 0.00 0.00 0.00 25.95 -2.88 59 0 0 0 NOV24 132.50 P 0.00 0.00 0.00 28.05 - 59 0 0 - NOV24 135.00 P 0.00 0.00 0.00 30.24 - 59 0 0 - DEC24 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0 DEC24 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0 DEC24 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0 DEC24 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 167 0 DEC24 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 412 0 DEC24 55.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 268 0 DEC24 57.50 P 0.00 0.00 0.00 0.04 0.00 52 0 197 0 DEC24 60.00 P 0.00 0.00 0.00 0.08 0.00 53 0 285 0 DEC24 62.50 P 0.00 0.00 0.00 0.13 0.00 53 0 1,106 0 DEC24 65.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 2,046 0 DEC24 67.50 P 0.00 0.00 0.00 0.29 -0.03 53 0 332 0 DEC24 70.00 P 0.00 0.00 0.00 0.42 -0.04 53 0 3,650 0 DEC24 72.50 P 0.45 0.45 0.45 0.60 -0.05 53 12 921 0 DEC24 75.00 P 0.00 0.00 0.00 0.82 -0.10 53 0 5,860 0 DEC24 77.50 P 0.00 0.00 0.00 1.11 -0.12 53 0 104 0 DEC24 80.00 P 0.00 0.00 0.00 1.46 -0.16 53 0 322 0 DEC24 82.50 P 0.00 0.00 0.00 1.86 -0.19 53 0 224 0 DEC24 85.00 P 0.00 0.00 0.00 2.38 -0.21 53 0 180 0 DEC24 87.50 P 0.00 0.00 0.00 2.87 -0.37 52 0 200 0 DEC24 90.00 P 3.10 3.10 3.10 3.52 -0.47 52 1 1,828 0 DEC24 92.50 P 0.00 0.00 0.00 4.27 -0.54 52 0 383 0 DEC24 95.00 P 4.72 4.77 4.72 5.09 -0.69 52 44 246 +24 DEC24 97.50 P 5.78 5.78 5.78 6.03 -0.82 52 15 1,577 +15 DEC24 100.00 P 7.24 7.24 6.93 7.04 -0.97 52 32 122 +32 DEC24 102.50 P 8.48 8.51 8.07 8.17 -1.35 51 45 55 +40 DEC24 105.00 P 9.42 9.62 9.37 9.42 -1.59 52 323 261 +243 DEC24 107.50 P 0.00 0.00 0.00 10.88 -1.64 52 0 15 0 DEC24 110.00 P 12.16 12.58 12.16 12.43 -1.54 53 59 71 +26 DEC24 112.50 P 14.08 14.23 14.08 13.51 -2.09 51 64 64 +64 DEC24 115.00 P 16.11 16.11 15.81 15.09 -2.29 50 101 101 +86 DEC24 117.50 P 0.00 0.00 0.00 17.19 -2.00 53 0 0 0 DEC24 120.00 P 19.18 19.18 19.03 18.99 -2.12 53 29 29 +29 DEC24 122.50 P 0.00 0.00 0.00 20.80 -2.28 53 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 22.69 -2.41 53 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 24.65 -2.55 53 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 26.63 -2.69 53 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 28.72 - 53 0 0 - DEC24 135.00 P 0.00 0.00 0.00 30.83 - 53 0 0 - JAN25 70.00 P 0.00 0.00 0.00 0.65 -0.03 50 0 0 0 JAN25 72.50 P 0.00 0.00 0.00 0.88 -0.06 50 0 0 0 JAN25 75.00 P 0.00 0.00 0.00 1.16 -0.08 50 0 30 0 JAN25 77.50 P 0.00 0.00 0.00 1.51 -0.11 50 0 0 0 JAN25 80.00 P 0.00 0.00 0.00 1.90 -0.19 50 0 157 0 JAN25 82.50 P 0.00 0.00 0.00 2.41 -0.12 50 0 73 0 JAN25 85.00 P 0.00 0.00 0.00 2.94 -0.22 50 0 47 0 JAN25 87.50 P 0.00 0.00 0.00 3.51 -0.32 49 0 8 0 JAN25 90.00 P 3.80 3.80 3.80 4.18 -0.47 49 1 38 +1 JAN25 92.50 P 0.00 0.00 0.00 5.01 -0.50 49 0 89 0 JAN25 95.00 P 0.00 0.00 0.00 5.84 -0.68 49 0 30 0 JAN25 97.50 P 0.00 0.00 0.00 6.85 -0.83 49 0 23 0 JAN25 100.00 P 7.72 7.72 7.63 7.87 -1.04 49 45 118 +45 JAN25 102.50 P 8.70 9.33 8.70 9.04 -1.28 49 106 51 +51 JAN25 105.00 P 10.53 10.53 10.29 10.35 -1.44 49 45 45 +45 JAN25 107.50 P 0.00 0.00 0.00 11.78 -1.48 50 0 0 0 JAN25 110.00 P 13.36 13.41 13.36 13.29 -1.44 50 45 45 +45 JAN25 112.50 P 14.89 15.04 14.89 14.35 -2.01 48 66 66 +66 JAN25 115.00 P 16.54 16.75 16.54 15.94 -2.14 48 92 92 +92 JAN25 117.50 P 0.00 0.00 0.00 18.07 -1.82 50 0 0 0 JAN25 120.00 P 0.00 0.00 0.00 19.79 -1.93 50 0 0 0 JAN25 122.50 P 0.00 0.00 0.00 21.60 -2.08 50 0 0 0 JAN25 125.00 P 0.00 0.00 0.00 23.42 -2.24 50 0 0 0 JAN25 127.50 P 0.00 0.00 0.00 25.35 -2.34 50 0 0 0 JAN25 130.00 P 0.00 0.00 0.00 27.33 -2.47 50 0 0 0 JAN25 132.50 P 0.00 0.00 0.00 29.31 - 50 0 0 - JAN25 135.00 P 0.00 0.00 0.00 31.40 - 50 0 0 - MAR25 47.00 P 0.00 0.00 0.00 0.05 0.00 49 0 30 0 MAR25 48.00 P 0.00 0.00 0.00 0.06 0.00 49 0 45 0 MAR25 49.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.09 0.00 49 0 68 0 MAR25 52.50 P 0.00 0.00 0.00 0.15 0.00 49 0 45 0 MAR25 55.00 P 0.00 0.00 0.00 0.22 0.00 49 0 283 0 MAR25 57.50 P 0.00 0.00 0.00 0.31 -0.01 49 0 38 0 MAR25 60.00 P 0.00 0.00 0.00 0.44 -0.02 49 0 76 0 MAR25 62.50 P 0.00 0.00 0.00 0.60 -0.04 49 0 86 0 MAR25 65.00 P 0.00 0.00 0.00 0.80 -0.05 49 0 1,263 0 MAR25 67.50 P 0.00 0.00 0.00 1.06 -0.07 49 0 165 0 MAR25 70.00 P 0.00 0.00 0.00 1.35 -0.10 49 0 106 0 MAR25 72.50 P 0.00 0.00 0.00 1.72 -0.13 49 0 364 0 MAR25 75.00 P 0.00 0.00 0.00 2.12 -0.18 49 0 121 0 MAR25 77.50 P 0.00 0.00 0.00 2.62 -0.21 49 0 45 0 MAR25 80.00 P 2.89 2.89 2.89 3.15 -0.28 49 15 1,545 +15 MAR25 82.50 P 0.00 0.00 0.00 3.78 -0.33 49 0 15 0 MAR25 85.00 P 0.00 0.00 0.00 4.47 -0.39 49 0 15 0 MAR25 87.50 P 0.00 0.00 0.00 5.22 -0.49 49 0 781 0 MAR25 90.00 P 5.65 5.88 5.65 6.08 -0.51 49 30 811 +30 MAR25 92.50 P 0.00 0.00 0.00 6.96 -0.68 49 0 15 0 MAR25 95.00 P 0.00 0.00 0.00 7.99 -0.70 49 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 9.05 -0.82 49 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 10.17 -0.95 49 0 46 0 MAR25 102.50 P 0.00 0.00 0.00 11.42 -1.07 49 0 15 0 MAR25 105.00 P 0.00 0.00 0.00 12.55 -1.29 49 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 14.04 -1.25 49 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 15.49 -1.32 49 0 0 0 MAR25 112.50 P 17.16 17.16 17.16 16.96 -1.49 49 15 15 +15 MAR25 115.00 P 0.00 0.00 0.00 18.52 -1.57 49 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 20.16 -1.66 49 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 21.82 -1.81 49 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 23.53 -1.93 49 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 25.36 -1.98 49 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 27.19 -2.13 49 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 29.03 -2.28 49 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 31.00 - 49 0 0 - MAR25 135.00 P 0.00 0.00 0.00 32.99 - 49 0 0 - JUN25 47.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0 JUN25 48.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 48 0 JUN25 49.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 15 0 JUN25 50.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 30 0 JUN25 52.50 P 0.00 0.00 0.00 0.46 +0.01 48 0 23 0 JUN25 55.00 P 0.00 0.00 0.00 0.61 0.00 48 0 28 0 JUN25 57.50 P 0.00 0.00 0.00 0.82 +0.01 48 0 0 0 JUN25 60.00 P 0.00 0.00 0.00 1.05 -0.02 48 0 254 0 JUN25 62.50 P 0.00 0.00 0.00 1.35 -0.01 48 0 2 0 JUN25 65.00 P 1.59 1.59 1.59 1.68 -0.05 48 3 31 0 JUN25 67.50 P 1.90 1.90 1.90 2.09 -0.04 48 2 167 +2 JUN25 70.00 P 2.28 2.40 2.28 2.51 -0.11 48 273 415 +223 JUN25 72.50 P 2.73 2.73 2.73 3.05 -0.10 48 1 381 0 JUN25 75.00 P 0.00 0.00 0.00 3.59 -0.17 48 0 345 0 JUN25 77.50 P 0.00 0.00 0.00 4.25 -0.19 48 0 357 0 JUN25 80.00 P 0.00 0.00 0.00 4.94 -0.21 48 0 386 0 JUN25 82.50 P 0.00 0.00 0.00 5.68 -0.32 48 0 0 0 JUN25 85.00 P 0.00 0.00 0.00 6.54 -0.32 48 0 0 0 JUN25 87.50 P 0.00 0.00 0.00 7.42 -0.40 48 0 0 0 JUN25 90.00 P 0.00 0.00 0.00 8.36 -0.50 48 0 15 0 JUN25 92.50 P 0.00 0.00 0.00 9.42 -0.49 48 0 0 0 JUN25 95.00 P 0.00 0.00 0.00 10.48 -0.62 48 0 219 0 JUN25 97.50 P 0.00 0.00 0.00 11.62 -0.71 48 0 212 0 JUN25 100.00 P 0.00 0.00 0.00 12.87 -0.71 48 0 0 0 JUN25 102.50 P 0.00 0.00 0.00 14.12 -0.88 48 0 15 0 JUN25 105.00 P 0.00 0.00 0.00 15.16 -1.22 47 0 15 0 JUN25 107.50 P 0.00 0.00 0.00 16.84 -0.98 48 0 0 0 JUN25 110.00 P 0.00 0.00 0.00 18.29 -1.05 48 0 0 0 JUN25 112.50 P 0.00 0.00 0.00 19.74 -1.22 48 0 0 0 JUN25 115.00 P 0.00 0.00 0.00 21.29 -1.29 48 0 0 0 JUN25 117.50 P 0.00 0.00 0.00 22.92 -1.29 48 0 0 0 JUN25 120.00 P 0.00 0.00 0.00 24.55 -1.43 48 0 0 0 JUN25 122.50 P 0.00 0.00 0.00 26.20 -1.57 48 0 0 0 JUN25 125.00 P 0.00 0.00 0.00 27.94 -1.63 48 0 0 0 JUN25 127.50 P 0.00 0.00 0.00 29.75 -1.64 48 0 0 0 JUN25 130.00 P 0.00 0.00 0.00 31.56 -1.78 48 0 0 0 JUN25 132.50 P 0.00 0.00 0.00 33.38 - 48 0 0 - JUN25 135.00 P 0.00 0.00 0.00 35.26 - 48 0 0 - SEP25 49.00 P 0.00 0.00 0.00 0.46 -0.02 45 0 15 0 SEP25 50.00 P 0.00 0.00 0.00 0.52 -0.01 45 0 0 0 SEP25 52.50 P 1.08 1.08 0.81 0.70 -0.03 45 35 66 +35 SEP25 55.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 15 0 SEP25 57.50 P 0.00 0.00 0.00 1.17 -0.06 45 0 0 0 SEP25 60.00 P 0.00 0.00 0.00 1.47 -0.07 45 0 100 0 SEP25 62.50 P 0.00 0.00 0.00 1.83 -0.10 45 0 0 0 SEP25 65.00 P 0.00 0.00 0.00 2.23 -0.11 45 0 0 0 SEP25 67.50 P 0.00 0.00 0.00 2.68 -0.18 45 0 65 0 SEP25 70.00 P 3.25 3.25 3.25 3.21 -0.18 45 2 32 0 SEP25 72.50 P 0.00 0.00 0.00 3.76 -0.25 45 0 0 0 SEP25 75.00 P 0.00 0.00 0.00 4.41 -0.29 45 0 0 0 SEP25 77.50 P 0.00 0.00 0.00 5.11 -0.29 45 0 0 0 SEP25 80.00 P 0.00 0.00 0.00 5.82 -0.43 45 0 0 0 SEP25 82.50 P 0.00 0.00 0.00 6.68 -0.43 45 0 0 0 SEP25 85.00 P 0.00 0.00 0.00 7.56 -0.45 45 0 0 0 SEP25 87.50 P 0.00 0.00 0.00 8.44 -0.62 45 0 2 0 SEP25 90.00 P 0.00 0.00 0.00 9.50 -0.62 45 0 33 0 SEP25 92.50 P 0.00 0.00 0.00 10.56 -0.63 45 0 0 0 SEP25 95.00 P 0.00 0.00 0.00 11.63 -0.81 45 0 15 0 SEP25 97.50 P 0.00 0.00 0.00 12.83 -0.86 45 0 0 0 SEP25 100.00 P 0.00 0.00 0.00 14.09 -0.86 45 0 271 0 SEP25 102.50 P 0.00 0.00 0.00 15.35 -1.35 45 0 271 0 SEP25 105.00 P 0.00 0.00 0.00 16.69 -1.09 45 272 272 +272 SEP25 107.50 P 0.00 0.00 0.00 18.10 -1.13 45 272 272 +272 SEP25 110.00 P 0.00 0.00 0.00 19.55 -1.15 45 0 0 0 SEP25 112.50 P 0.00 0.00 0.00 21.01 -1.32 45 0 0 0 SEP25 115.00 P 0.00 0.00 0.00 22.51 -1.45 45 0 0 0 SEP25 117.50 P 0.00 0.00 0.00 24.15 -1.45 45 0 0 0 SEP25 120.00 P 0.00 0.00 0.00 25.79 -1.47 45 0 0 0 SEP25 122.50 P 0.00 0.00 0.00 27.44 -1.62 45 0 0 0 SEP25 125.00 P 0.00 0.00 0.00 29.10 -1.77 45 0 0 0 SEP25 127.50 P 0.00 0.00 0.00 30.89 -1.79 45 0 0 0 SEP25 130.00 P 0.00 0.00 0.00 32.70 -1.81 45 0 0 0 SEP25 132.50 P 0.00 0.00 0.00 34.52 - 45 0 0 - SEP25 135.00 P 0.00 0.00 0.00 36.35 - 45 0 0 - TOTAL PUT 2,633 50,580 +1,864 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$ 6.21 OCT24 4.20 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0 OCT24 4.30 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0 OCT24 4.40 C 0.00 0.00 0.00 1.82 +0.05 0 0 0 0 OCT24 4.50 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0 OCT24 4.60 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0 OCT24 4.70 C 0.00 0.00 0.00 1.52 +0.05 0 0 0 0 OCT24 4.80 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0 OCT24 4.90 C 0.00 0.00 0.00 1.33 +0.05 49 0 0 0 OCT24 5.00 C 0.00 0.00 0.00 1.23 +0.05 45 0 0 0 OCT24 5.25 C 0.00 0.00 0.00 0.99 +0.07 43 0 282 0 OCT24 5.50 C 0.00 0.00 0.00 0.74 +0.05 33 0 596 0 OCT24 5.75 C 0.52 0.52 0.52 0.57 +0.08 44 22 444 0 OCT24 6.00 C 0.00 0.00 0.00 0.37 +0.04 39 0 278 0 OCT24 6.25 C 0.26 0.26 0.22 0.24 +0.04 40 5 140 -3 OCT24 6.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 271 0 OCT24 6.75 C 0.12 0.12 0.11 0.09 +0.02 42 150 220 +60 OCT24 7.00 C 0.07 0.07 0.07 0.05 +0.01 42 5 41 +5 OCT24 7.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 80 0 OCT24 7.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0 OCT24 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT24 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 OCT24 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 OCT24 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 NOV24 4.20 C 0.00 0.00 0.00 2.04 +0.05 48 0 0 0 NOV24 4.30 C 0.00 0.00 0.00 1.94 +0.05 45 0 0 0 NOV24 4.40 C 0.00 0.00 0.00 1.84 +0.05 41 0 0 0 NOV24 4.50 C 0.00 0.00 0.00 1.74 +0.05 38 0 0 0 NOV24 4.60 C 0.00 0.00 0.00 1.64 +0.05 35 0 0 0 NOV24 4.70 C 0.00 0.00 0.00 1.54 +0.04 32 0 0 0 NOV24 4.80 C 0.00 0.00 0.00 1.45 +0.05 38 0 30 0 NOV24 4.90 C 0.00 0.00 0.00 1.35 +0.04 35 0 30 0 NOV24 5.00 C 0.00 0.00 0.00 1.26 +0.05 37 0 352 0 NOV24 5.25 C 0.00 0.00 0.00 1.03 +0.07 36 0 671 0 NOV24 5.50 C 0.00 0.00 0.00 0.81 +0.05 34 0 611 0 NOV24 5.75 C 0.00 0.00 0.00 0.62 +0.04 34 0 190 0 NOV24 6.00 C 0.00 0.00 0.00 0.47 +0.04 36 0 648 0 NOV24 6.25 C 0.00 0.00 0.00 0.34 +0.03 36 0 270 0 NOV24 6.50 C 0.26 0.26 0.25 0.26 +0.03 39 820 820 +563 NOV24 6.75 C 0.00 0.00 0.00 0.18 +0.02 38 0 730 0 NOV24 7.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 881 0 NOV24 7.25 C 0.00 0.00 0.00 0.08 +0.01 38 0 136 0 NOV24 7.50 C 0.09 0.09 0.09 0.05 +0.01 38 60 60 +60 NOV24 7.75 C 0.00 0.00 0.00 0.03 0.00 38 0 10 0 NOV24 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0 NOV24 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 NOV24 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.74 +0.05 0 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.55 +0.05 48 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.45 +0.05 45 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.35 +0.05 41 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 2.25 +0.05 37 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 2.15 +0.05 32 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 2.05 +0.05 0 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.86 +0.05 36 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.76 +0.05 34 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 1.66 +0.05 31 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 1.57 +0.05 34 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 1.38 +0.05 33 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 1.29 +0.05 33 0 0 0 DEC24 5.25 C 0.00 0.00 0.00 1.08 +0.07 34 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.86 +0.05 31 0 720 0 DEC24 5.75 C 0.00 0.00 0.00 0.68 +0.05 32 0 692 0 DEC24 6.00 C 0.00 0.00 0.00 0.53 +0.04 32 0 565 0 DEC24 6.25 C 0.00 0.00 0.00 0.40 +0.03 32 0 330 0 DEC24 6.50 C 0.28 0.28 0.28 0.31 +0.04 34 400 440 +310 DEC24 6.75 C 0.00 0.00 0.00 0.23 +0.03 34 0 103 0 DEC24 7.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 96 0 DEC24 7.25 C 0.00 0.00 0.00 0.12 +0.02 35 0 300 0 DEC24 7.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 60 0 DEC24 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 180 0 DEC24 8.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 130 0 DEC24 8.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0 JAN25 4.50 C 0.00 0.00 0.00 1.77 +0.05 34 0 0 0 JAN25 4.60 C 0.00 0.00 0.00 1.67 +0.05 31 0 0 0 JAN25 4.70 C 0.00 0.00 0.00 1.58 +0.05 33 0 0 0 JAN25 4.80 C 0.00 0.00 0.00 1.49 +0.06 34 0 0 0 JAN25 4.90 C 0.00 0.00 0.00 1.39 +0.05 32 0 0 0 JAN25 5.00 C 0.00 0.00 0.00 1.30 +0.05 32 0 0 0 JAN25 5.25 C 0.00 0.00 0.00 1.09 +0.06 33 0 0 0 JAN25 5.50 C 0.00 0.00 0.00 0.88 +0.06 31 0 0 0 JAN25 5.75 C 0.00 0.00 0.00 0.70 +0.04 31 0 0 0 JAN25 6.00 C 0.00 0.00 0.00 0.56 +0.06 32 0 0 0 JAN25 6.25 C 0.00 0.00 0.00 0.44 +0.06 33 0 0 0 JAN25 6.50 C 0.00 0.00 0.00 0.33 +0.03 33 0 1 0 JAN25 6.75 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0 JAN25 7.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0 JAN25 7.25 C 0.00 0.00 0.00 0.13 +0.02 33 0 26 0 JAN25 7.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0 JAN25 7.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0 JAN25 8.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0 JAN25 8.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 JAN25 8.50 C 0.00 0.00 0.00 0.02 - 33 0 0 - MAR25 4.10 C 0.00 0.00 0.00 2.16 +0.05 34 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.06 +0.05 31 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.96 +0.04 28 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.87 +0.05 33 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.77 +0.05 31 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.68 +0.05 32 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.59 +0.05 33 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.50 +0.05 33 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.41 +0.05 32 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.33 +0.06 33 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 1.12 +0.05 33 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.94 +0.06 33 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.78 +0.06 33 0 60 0 MAR25 6.00 C 0.00 0.00 0.00 0.63 +0.05 32 0 13 0 MAR25 6.25 C 0.00 0.00 0.00 0.51 +0.05 32 0 30 0 MAR25 6.50 C 0.00 0.00 0.00 0.41 +0.05 33 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.33 +0.05 33 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 120 0 MAR25 7.75 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.07 +0.02 33 0 10 0 MAR25 8.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0 JUN25 4.20 C 0.00 0.00 0.00 2.07 +0.05 33 0 0 0 JUN25 4.30 C 0.00 0.00 0.00 1.98 +0.06 33 0 0 0 JUN25 4.40 C 0.00 0.00 0.00 1.89 +0.06 34 0 0 0 JUN25 4.50 C 0.00 0.00 0.00 1.80 +0.06 33 0 0 0 JUN25 4.60 C 0.00 0.00 0.00 1.71 +0.06 33 0 0 0 JUN25 4.70 C 0.00 0.00 0.00 1.62 +0.05 32 0 0 0 JUN25 4.80 C 0.00 0.00 0.00 1.54 +0.06 33 0 0 0 JUN25 4.90 C 0.00 0.00 0.00 1.46 +0.06 33 0 0 0 JUN25 5.00 C 0.00 0.00 0.00 1.38 +0.06 32 0 0 0 JUN25 5.25 C 0.00 0.00 0.00 1.20 +0.06 32 0 0 0 JUN25 5.50 C 0.00 0.00 0.00 1.04 +0.06 33 0 0 0 JUN25 5.75 C 0.00 0.00 0.00 0.90 +0.07 33 0 0 0 JUN25 6.00 C 0.00 0.00 0.00 0.77 +0.07 33 0 0 0 JUN25 6.25 C 0.00 0.00 0.00 0.66 +0.07 33 0 0 0 JUN25 6.50 C 0.00 0.00 0.00 0.56 +0.06 33 0 0 0 JUN25 6.75 C 0.00 0.00 0.00 0.47 +0.06 33 0 0 0 JUN25 7.00 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0 JUN25 7.25 C 0.00 0.00 0.00 0.33 +0.05 33 0 0 0 JUN25 7.50 C 0.00 0.00 0.00 0.28 +0.05 33 0 0 0 JUN25 7.75 C 0.00 0.00 0.00 0.23 +0.04 33 0 0 0 JUN25 8.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0 JUN25 8.25 C 0.00 0.00 0.00 0.16 +0.04 33 0 0 0 JUN25 8.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0 SEP25 4.20 C 0.00 0.00 0.00 2.10 +0.06 33 0 0 0 SEP25 4.30 C 0.00 0.00 0.00 2.01 +0.06 33 0 0 0 SEP25 4.40 C 0.00 0.00 0.00 1.93 +0.07 33 0 0 0 SEP25 4.50 C 0.00 0.00 0.00 1.84 +0.06 32 0 0 0 SEP25 4.60 C 0.00 0.00 0.00 1.76 +0.06 32 0 0 0 SEP25 4.70 C 0.00 0.00 0.00 1.69 +0.07 33 0 0 0 SEP25 4.80 C 0.00 0.00 0.00 1.61 +0.06 32 0 0 0 SEP25 4.90 C 0.00 0.00 0.00 1.54 +0.07 33 0 0 0 SEP25 5.00 C 0.00 0.00 0.00 1.47 +0.07 33 0 0 0 SEP25 5.25 C 0.00 0.00 0.00 1.31 +0.07 33 0 0 0 SEP25 5.50 C 0.00 0.00 0.00 1.16 +0.07 33 0 0 0 SEP25 5.75 C 0.00 0.00 0.00 1.03 +0.08 33 0 0 0 SEP25 6.00 C 0.00 0.00 0.00 0.90 +0.07 33 0 0 0 SEP25 6.25 C 0.00 0.00 0.00 0.79 +0.07 33 0 0 0 SEP25 6.50 C 0.00 0.00 0.00 0.69 +0.07 33 0 0 0 SEP25 6.75 C 0.00 0.00 0.00 0.60 +0.06 33 0 0 0 SEP25 7.00 C 0.00 0.00 0.00 0.53 +0.07 33 0 0 0 SEP25 7.25 C 0.00 0.00 0.00 0.46 +0.06 33 0 0 0 SEP25 7.50 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0 SEP25 7.75 C 0.00 0.00 0.00 0.34 +0.05 33 0 0 0 SEP25 8.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 0 0 SEP25 8.25 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0 SEP25 8.50 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0 TOTAL CALL 1,462 11,707 +995 OCT24 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 OCT24 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 OCT24 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 OCT24 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0 OCT24 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 470 0 OCT24 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0 OCT24 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0 OCT24 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 542 0 OCT24 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0 OCT24 5.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 210 0 OCT24 5.50 P 0.02 0.02 0.02 0.03 -0.01 39 100 772 -8 OCT24 5.75 P 0.00 0.00 0.00 0.08 0.00 41 0 1,017 0 OCT24 6.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 327 0 OCT24 6.25 P 0.28 0.28 0.28 0.28 -0.01 42 264 304 +264 OCT24 6.50 P 0.00 0.00 0.00 0.44 -0.02 44 0 10 0 OCT24 6.75 P 0.00 0.00 0.00 0.62 -0.04 43 0 0 0 OCT24 7.00 P 0.00 0.00 0.00 0.85 -0.01 49 0 0 0 OCT24 7.25 P 0.00 0.00 0.00 1.05 -0.04 40 0 0 0 OCT24 7.50 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0 OCT24 7.75 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0 OCT24 8.00 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0 OCT24 8.25 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0 OCT24 8.50 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0 NOV24 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 NOV24 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 NOV24 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 NOV24 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0 NOV24 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 NOV24 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0 NOV24 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 267 0 NOV24 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 182 0 NOV24 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 224 0 NOV24 5.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 852 0 NOV24 5.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 988 0 NOV24 5.75 P 0.13 0.13 0.13 0.14 -0.01 36 200 230 +200 NOV24 6.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 33 0 NOV24 6.25 P 0.00 0.00 0.00 0.37 -0.02 39 0 73 0 NOV24 6.50 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0 NOV24 6.75 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0 NOV24 7.00 P 0.00 0.00 0.00 0.90 -0.01 41 0 0 0 NOV24 7.25 P 0.00 0.00 0.00 1.08 -0.04 37 0 0 0 NOV24 7.50 P 0.00 0.00 0.00 1.31 -0.04 37 0 0 0 NOV24 7.75 P 0.00 0.00 0.00 1.55 -0.04 39 0 0 0 NOV24 8.00 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0 NOV24 8.25 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0 NOV24 8.50 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0 DEC24 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0 DEC24 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0 DEC24 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 610 0 DEC24 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 735 0 DEC24 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 400 0 DEC24 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0 DEC24 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0 DEC24 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0 DEC24 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0 DEC24 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 75 0 DEC24 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 272 0 DEC24 5.25 P 0.00 0.00 0.00 0.07 0.00 34 0 90 0 DEC24 5.50 P 0.00 0.00 0.00 0.12 0.00 34 0 693 0 DEC24 5.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 782 0 DEC24 6.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 330 0 DEC24 6.25 P 0.00 0.00 0.00 0.41 -0.01 34 0 492 0 DEC24 6.50 P 0.00 0.00 0.00 0.56 -0.02 35 0 30 0 DEC24 6.75 P 0.00 0.00 0.00 0.73 -0.03 35 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.10 -0.04 33 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 1.32 -0.04 33 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 1.55 -0.05 33 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0 JAN25 4.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 JAN25 4.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0 JAN25 4.70 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0 JAN25 4.80 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0 JAN25 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0 JAN25 5.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0 JAN25 5.25 P 0.00 0.00 0.00 0.12 0.00 32 0 30 0 JAN25 5.50 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0 JAN25 5.75 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0 JAN25 6.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 0 0 JAN25 6.25 P 0.00 0.00 0.00 0.53 -0.02 32 0 0 0 JAN25 6.50 P 0.00 0.00 0.00 0.70 -0.02 33 0 0 0 JAN25 6.75 P 0.00 0.00 0.00 0.89 -0.02 35 0 0 0 JAN25 7.00 P 0.00 0.00 0.00 1.06 -0.02 33 0 0 0 JAN25 7.25 P 0.00 0.00 0.00 1.26 -0.03 32 0 0 0 JAN25 7.50 P 0.00 0.00 0.00 1.48 -0.03 33 0 0 0 JAN25 7.75 P 0.00 0.00 0.00 1.70 -0.04 32 0 0 0 JAN25 8.00 P 0.00 0.00 0.00 1.93 -0.04 32 0 0 0 JAN25 8.25 P 0.00 0.00 0.00 2.17 -0.04 33 0 0 0 JAN25 8.50 P 0.00 0.00 0.00 2.41 - 33 0 0 - MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 350 0 MAR25 4.40 P 0.00 0.00 0.00 0.04 +0.01 33 0 460 0 MAR25 4.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 50 0 MAR25 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 84 0 MAR25 4.80 P 0.00 0.00 0.00 0.09 +0.02 33 0 30 0 MAR25 4.90 P 0.00 0.00 0.00 0.11 +0.02 33 0 180 0 MAR25 5.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 150 0 MAR25 5.25 P 0.00 0.00 0.00 0.19 +0.01 33 0 177 0 MAR25 5.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.37 +0.01 33 0 14 0 MAR25 6.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.62 0.00 33 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.78 0.00 33 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.95 0.00 33 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.13 -0.01 33 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.33 -0.01 33 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 1.53 -0.02 33 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 1.75 -0.02 33 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 1.97 -0.03 33 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 2.20 -0.03 33 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 2.43 -0.04 33 0 0 0 JUN25 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0 JUN25 4.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 20 0 JUN25 4.40 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0 JUN25 4.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 20 0 JUN25 4.60 P 0.00 0.00 0.00 0.11 +0.01 33 0 50 0 JUN25 4.70 P 0.00 0.00 0.00 0.13 +0.01 33 0 150 0 JUN25 4.80 P 0.00 0.00 0.00 0.15 +0.01 33 0 175 0 JUN25 4.90 P 0.00 0.00 0.00 0.18 +0.02 33 0 50 0 JUN25 5.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 214 0 JUN25 5.25 P 0.00 0.00 0.00 0.28 +0.02 33 0 50 0 JUN25 5.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0 JUN25 5.75 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0 JUN25 6.00 P 0.00 0.00 0.00 0.59 +0.02 33 0 0 0 JUN25 6.25 P 0.00 0.00 0.00 0.73 +0.02 33 0 0 0 JUN25 6.50 P 0.00 0.00 0.00 0.88 +0.01 33 0 0 0 JUN25 6.75 P 0.00 0.00 0.00 1.04 0.00 33 0 0 0 JUN25 7.00 P 0.00 0.00 0.00 1.22 +0.01 33 0 0 0 JUN25 7.25 P 0.00 0.00 0.00 1.41 0.00 33 0 0 0 JUN25 7.50 P 0.00 0.00 0.00 1.60 -0.01 33 0 0 0 JUN25 7.75 P 0.00 0.00 0.00 1.81 -0.01 33 0 0 0 JUN25 8.00 P 0.00 0.00 0.00 2.02 -0.02 33 0 0 0 JUN25 8.25 P 0.00 0.00 0.00 2.24 -0.02 33 0 0 0 JUN25 8.50 P 0.00 0.00 0.00 2.47 -0.02 33 0 0 0 SEP25 4.20 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0 SEP25 4.30 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0 SEP25 4.40 P 0.00 0.00 0.00 0.12 +0.01 33 0 20 0 SEP25 4.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 4 0 SEP25 4.60 P 0.00 0.00 0.00 0.16 +0.02 33 0 10 0 SEP25 4.70 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0 SEP25 4.80 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0 SEP25 4.90 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0 SEP25 5.00 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0 SEP25 5.25 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0 SEP25 5.50 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0 SEP25 5.75 P 0.00 0.00 0.00 0.55 +0.02 33 0 0 0 SEP25 6.00 P 0.00 0.00 0.00 0.67 +0.02 33 0 0 0 SEP25 6.25 P 0.00 0.00 0.00 0.81 +0.02 33 0 0 0 SEP25 6.50 P 0.00 0.00 0.00 0.96 +0.02 33 0 0 0 SEP25 6.75 P 0.00 0.00 0.00 1.12 +0.02 33 0 0 0 SEP25 7.00 P 0.00 0.00 0.00 1.29 +0.01 33 0 0 0 SEP25 7.25 P 0.00 0.00 0.00 1.47 0.00 33 0 0 0 SEP25 7.50 P 0.00 0.00 0.00 1.66 0.00 33 0 0 0 SEP25 7.75 P 0.00 0.00 0.00 1.86 -0.01 33 0 0 0 SEP25 8.00 P 0.00 0.00 0.00 2.07 -0.01 33 0 0 0 SEP25 8.25 P 0.00 0.00 0.00 2.28 -0.01 33 0 0 0 SEP25 8.50 P 0.00 0.00 0.00 2.50 -0.02 33 0 0 0 TOTAL PUT 564 14,465 +456 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 OCT24 7.00 C 0.00 0.00 0.00 3.68 +0.30 63 0 0 0 OCT24 7.25 C 0.00 0.00 0.00 3.43 +0.30 55 0 0 0 OCT24 7.50 C 0.00 0.00 0.00 3.18 +0.30 45 0 0 0 OCT24 7.75 C 0.00 0.00 0.00 2.93 +0.30 0 0 0 0 OCT24 8.00 C 0.00 0.00 0.00 2.68 +0.30 0 0 0 0 OCT24 8.25 C 0.00 0.00 0.00 2.43 +0.30 0 0 0 0 OCT24 8.50 C 0.00 0.00 0.00 2.18 +0.29 0 0 0 0 OCT24 8.75 C 0.00 0.00 0.00 1.93 +0.29 0 0 0 0 OCT24 9.00 C 0.00 0.00 0.00 1.69 +0.29 33 0 0 0 OCT24 9.25 C 0.00 0.00 0.00 1.44 +0.28 28 0 0 0 OCT24 9.50 C 0.00 0.00 0.00 1.20 +0.27 28 0 0 0 OCT24 9.75 C 0.00 0.00 0.00 0.97 +0.25 28 0 30 0 OCT24 10.00 C 0.00 0.00 0.00 0.76 +0.23 29 0 76 0 OCT24 10.50 C 0.00 0.00 0.00 0.40 +0.13 28 0 85 0 OCT24 11.00 C 0.25 0.26 0.24 0.19 +0.08 29 70 70 +70 OCT24 11.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0 OCT24 12.00 C 0.04 0.04 0.04 0.02 +0.01 29 70 70 +70 OCT24 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 OCT24 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 OCT24 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 OCT24 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 OCT24 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 OCT24 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 NOV24 7.00 C 0.00 0.00 0.00 3.70 +0.30 0 0 0 0 NOV24 7.25 C 0.00 0.00 0.00 3.45 +0.29 0 0 0 0 NOV24 7.50 C 0.00 0.00 0.00 3.20 +0.29 0 0 0 0 NOV24 7.75 C 0.00 0.00 0.00 2.96 +0.30 36 0 0 0 NOV24 8.00 C 0.00 0.00 0.00 2.71 +0.30 31 0 0 0 NOV24 8.25 C 0.00 0.00 0.00 2.46 +0.29 25 0 0 0 NOV24 8.50 C 0.00 0.00 0.00 2.22 +0.30 30 0 0 0 NOV24 8.75 C 0.00 0.00 0.00 1.98 +0.30 30 0 0 0 NOV24 9.00 C 0.00 0.00 0.00 1.74 +0.29 29 0 0 0 NOV24 9.25 C 0.00 0.00 0.00 1.52 +0.27 30 0 0 0 NOV24 9.50 C 0.00 0.00 0.00 1.30 +0.28 30 0 0 0 NOV24 9.75 C 0.00 0.00 0.00 1.10 +0.27 30 0 1 0 NOV24 10.00 C 0.00 0.00 0.00 0.91 +0.24 29 0 0 0 NOV24 10.50 C 0.00 0.00 0.00 0.61 +0.21 30 0 0 0 NOV24 11.00 C 0.35 0.35 0.35 0.36 +0.15 29 24 24 +24 NOV24 11.50 C 0.19 0.19 0.19 0.21 +0.10 30 10 10 +10 NOV24 12.00 C 0.11 0.11 0.11 0.11 +0.06 30 70 70 +70 NOV24 12.50 C 0.00 0.00 0.00 0.06 +0.04 31 0 0 0 NOV24 13.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0 NOV24 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 NOV24 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 NOV24 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 NOV24 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 4.22 +0.30 0 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 3.97 +0.29 0 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.73 +0.30 35 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.48 +0.30 28 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 3.23 +0.29 0 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 2.99 +0.30 30 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.74 +0.29 26 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.50 +0.30 27 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.26 +0.29 27 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.02 +0.28 26 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.79 +0.27 26 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.57 +0.22 26 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.38 +0.30 28 0 0 0 DEC24 9.75 C 1.10 1.10 1.10 1.16 +0.21 26 25 41 +25 DEC24 10.00 C 0.00 0.00 0.00 0.98 +0.21 26 0 5 0 DEC24 10.50 C 0.70 0.70 0.70 0.69 +0.20 27 5 5 +5 DEC24 11.00 C 0.00 0.00 0.00 0.43 +0.12 26 0 20 0 DEC24 11.50 C 0.00 0.00 0.00 0.27 +0.09 26 0 50 0 DEC24 12.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 46 0 DEC24 12.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 10 0 DEC24 13.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JAN25 7.75 C 0.00 0.00 0.00 3.01 +0.29 22 0 0 0 JAN25 8.00 C 0.00 0.00 0.00 2.77 +0.29 25 0 0 0 JAN25 8.25 C 0.00 0.00 0.00 2.53 +0.29 25 0 0 0 JAN25 8.50 C 0.00 0.00 0.00 2.29 +0.28 24 0 0 0 JAN25 8.75 C 0.00 0.00 0.00 2.06 +0.28 25 0 0 0 JAN25 9.00 C 0.00 0.00 0.00 1.84 +0.27 25 0 0 0 JAN25 9.25 C 0.00 0.00 0.00 1.63 +0.22 25 0 0 0 JAN25 9.50 C 0.00 0.00 0.00 1.45 +0.24 27 0 0 0 JAN25 9.75 C 0.00 0.00 0.00 1.26 +0.26 27 0 0 0 JAN25 10.00 C 0.99 1.03 0.99 1.06 +0.19 25 20 20 +8 JAN25 10.50 C 0.76 0.76 0.76 0.74 +0.15 25 45 45 +45 JAN25 11.00 C 0.53 0.53 0.53 0.53 +0.15 26 10 60 +10 JAN25 11.50 C 0.00 0.00 0.00 0.35 +0.11 26 0 0 0 JAN25 12.00 C 0.00 0.00 0.00 0.22 +0.08 26 0 0 0 JAN25 12.50 C 0.19 0.19 0.19 0.13 +0.05 25 8 8 +8 JAN25 13.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0 JAN25 13.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0 JAN25 14.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0 JAN25 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JAN25 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 4.03 +0.30 32 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.78 +0.30 25 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.54 +0.30 29 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 3.29 +0.29 23 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 3.05 +0.30 25 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.81 +0.29 25 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.58 +0.30 26 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.35 +0.29 26 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.12 +0.28 25 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.91 +0.28 25 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.70 +0.27 25 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.51 +0.26 25 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.33 +0.25 25 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.16 +0.24 25 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.86 +0.18 25 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.62 +0.17 25 0 15 0 MAR25 11.50 C 0.00 0.00 0.00 0.44 +0.14 25 0 12 0 MAR25 12.00 C 0.00 0.00 0.00 0.30 +0.10 25 0 40 0 MAR25 12.50 C 0.15 0.15 0.15 0.20 +0.08 25 4 79 +4 MAR25 13.00 C 0.00 0.00 0.00 0.13 +0.05 25 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN25 7.00 C 0.00 0.00 0.00 3.78 +0.30 23 0 0 0 JUN25 7.25 C 0.00 0.00 0.00 3.54 +0.30 26 0 0 0 JUN25 7.50 C 0.00 0.00 0.00 3.30 +0.30 26 0 0 0 JUN25 7.75 C 0.00 0.00 0.00 3.06 +0.30 25 0 0 0 JUN25 8.00 C 0.00 0.00 0.00 2.83 +0.30 26 0 0 0 JUN25 8.25 C 0.00 0.00 0.00 2.60 +0.30 25 0 0 0 JUN25 8.50 C 0.00 0.00 0.00 2.38 +0.30 25 0 0 0 JUN25 8.75 C 0.00 0.00 0.00 2.17 +0.29 26 0 0 0 JUN25 9.00 C 0.00 0.00 0.00 1.96 +0.28 25 0 0 0 JUN25 9.25 C 0.00 0.00 0.00 1.77 +0.28 25 0 0 0 JUN25 9.50 C 0.00 0.00 0.00 1.59 +0.27 25 0 0 0 JUN25 9.75 C 0.00 0.00 0.00 1.42 +0.26 25 0 0 0 JUN25 10.00 C 0.00 0.00 0.00 1.27 +0.26 25 0 0 0 JUN25 10.50 C 0.00 0.00 0.00 0.99 +0.20 25 0 0 0 JUN25 11.00 C 0.00 0.00 0.00 0.77 +0.20 25 0 7 0 JUN25 11.50 C 0.00 0.00 0.00 0.59 +0.17 25 0 0 0 JUN25 12.00 C 0.00 0.00 0.00 0.44 +0.14 25 0 40 0 JUN25 12.50 C 0.00 0.00 0.00 0.33 +0.12 25 0 0 0 JUN25 13.00 C 0.00 0.00 0.00 0.24 +0.09 25 0 0 0 JUN25 13.50 C 0.00 0.00 0.00 0.18 +0.08 25 0 0 0 JUN25 14.00 C 0.00 0.00 0.00 0.13 +0.06 25 0 0 0 JUN25 14.50 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0 JUN25 15.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0 SEP25 7.00 C 0.00 0.00 0.00 3.79 +0.29 26 0 0 0 SEP25 7.25 C 0.00 0.00 0.00 3.55 +0.29 26 0 0 0 SEP25 7.50 C 0.00 0.00 0.00 3.31 +0.28 25 0 0 0 SEP25 7.75 C 0.00 0.00 0.00 3.08 +0.27 25 0 0 0 SEP25 8.00 C 0.00 0.00 0.00 2.86 +0.27 25 0 0 0 SEP25 8.25 C 0.00 0.00 0.00 2.64 +0.25 25 0 0 0 SEP25 8.50 C 0.00 0.00 0.00 2.44 +0.25 25 0 0 0 SEP25 8.75 C 0.00 0.00 0.00 2.24 +0.23 25 0 0 0 SEP25 9.00 C 0.00 0.00 0.00 2.05 +0.21 25 0 0 0 SEP25 9.25 C 0.00 0.00 0.00 1.88 +0.20 25 0 0 0 SEP25 9.50 C 0.00 0.00 0.00 1.72 +0.20 25 0 0 0 SEP25 9.75 C 0.00 0.00 0.00 1.56 +0.18 25 0 0 0 SEP25 10.00 C 0.00 0.00 0.00 1.42 +0.17 25 0 0 0 SEP25 10.50 C 0.00 0.00 0.00 1.16 +0.17 25 0 0 0 SEP25 11.00 C 0.00 0.00 0.00 0.94 +0.11 25 0 0 0 SEP25 11.50 C 0.00 0.00 0.00 0.76 +0.10 25 0 0 0 SEP25 12.00 C 0.00 0.00 0.00 0.61 +0.08 25 0 0 0 SEP25 12.50 C 0.00 0.00 0.00 0.48 +0.06 25 0 0 0 SEP25 13.00 C 0.00 0.00 0.00 0.38 +0.05 25 0 10 0 SEP25 13.50 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0 SEP25 14.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0 SEP25 14.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0 SEP25 15.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 30 0 TOTAL CALL 361 998 +349 OCT24 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,000 0 OCT24 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 OCT24 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0 OCT24 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0 OCT24 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 OCT24 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0 OCT24 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT24 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0 OCT24 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0 OCT24 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0 OCT24 9.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 40 0 OCT24 9.75 P 0.00 0.00 0.00 0.04 -0.05 29 0 6 0 OCT24 10.00 P 0.00 0.00 0.00 0.08 -0.07 29 0 0 0 OCT24 10.50 P 0.27 0.28 0.27 0.23 -0.15 29 25 10 -25 OCT24 11.00 P 0.00 0.00 0.00 0.51 -0.21 30 0 0 0 OCT24 11.50 P 0.00 0.00 0.00 0.88 -0.31 28 0 0 0 OCT24 12.00 P 0.00 0.00 0.00 1.34 -0.30 0 0 0 0 OCT24 12.50 P 0.00 0.00 0.00 1.84 -0.30 0 0 0 0 OCT24 13.00 P 0.00 0.00 0.00 2.34 -0.30 0 0 0 0 OCT24 13.50 P 0.00 0.00 0.00 2.84 -0.30 0 0 0 0 OCT24 14.00 P 0.00 0.00 0.00 3.34 -0.30 0 0 0 0 OCT24 14.50 P 0.00 0.00 0.00 3.84 -0.30 0 0 0 0 OCT24 15.00 P 0.00 0.00 0.00 4.34 -0.30 0 0 0 0 NOV24 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 400 0 NOV24 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 NOV24 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0 NOV24 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0 NOV24 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 NOV24 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 NOV24 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 NOV24 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0 NOV24 9.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0 NOV24 9.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 70 0 NOV24 9.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0 NOV24 9.75 P 0.00 0.00 0.00 0.13 -0.04 30 0 1 0 NOV24 10.00 P 0.00 0.00 0.00 0.19 -0.05 29 0 0 0 NOV24 10.50 P 0.38 0.40 0.38 0.37 -0.09 29 81 63 -81 NOV24 11.00 P 0.00 0.00 0.00 0.64 -0.15 29 0 0 0 NOV24 11.50 P 0.00 0.00 0.00 0.99 -0.23 29 0 0 0 NOV24 12.00 P 0.00 0.00 0.00 1.43 -0.22 33 0 0 0 NOV24 12.50 P 0.00 0.00 0.00 1.85 -0.29 28 0 0 0 NOV24 13.00 P 0.00 0.00 0.00 2.34 -0.30 0 0 0 0 NOV24 13.50 P 0.00 0.00 0.00 2.84 -0.30 0 0 0 0 NOV24 14.00 P 0.00 0.00 0.00 3.34 -0.30 0 0 0 0 NOV24 14.50 P 0.00 0.00 0.00 3.84 -0.30 0 0 0 0 NOV24 15.00 P 0.00 0.00 0.00 4.34 -0.30 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.11 -0.06 26 0 10 0 DEC24 9.75 P 0.00 0.00 0.00 0.17 -0.07 26 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.24 -0.08 26 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 0.42 -0.13 26 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.69 -0.17 26 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.02 -0.22 26 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.43 -0.24 27 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 1.86 -0.28 26 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.34 -0.30 0 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.84 -0.30 0 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.34 -0.30 0 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.84 -0.30 0 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.34 -0.30 0 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 4.84 -0.30 0 0 0 0 JAN25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JAN25 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JAN25 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0 JAN25 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0 JAN25 8.75 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0 JAN25 9.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0 JAN25 9.25 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0 JAN25 9.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0 JAN25 9.75 P 0.00 0.00 0.00 0.21 -0.07 26 0 0 0 JAN25 10.00 P 0.00 0.00 0.00 0.29 -0.08 26 0 100 0 JAN25 10.50 P 0.00 0.00 0.00 0.47 -0.11 25 0 100 0 JAN25 11.00 P 0.74 0.74 0.73 0.76 -0.11 26 95 95 +95 JAN25 11.50 P 0.00 0.00 0.00 1.06 -0.19 25 0 0 0 JAN25 12.00 P 0.00 0.00 0.00 1.49 -0.19 28 0 0 0 JAN25 12.50 P 0.00 0.00 0.00 1.88 -0.27 26 0 0 0 JAN25 13.00 P 0.00 0.00 0.00 2.34 -0.30 0 0 0 0 JAN25 13.50 P 0.00 0.00 0.00 2.84 -0.30 0 0 0 0 JAN25 14.00 P 0.00 0.00 0.00 3.34 -0.30 0 0 0 0 JAN25 14.50 P 0.00 0.00 0.00 3.84 -0.30 0 0 0 0 JAN25 15.00 P 0.00 0.00 0.00 4.34 -0.30 0 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.03 0.00 26 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 68 0 MAR25 8.75 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.23 -0.05 25 0 1,365 0 MAR25 9.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 100 0 MAR25 9.75 P 0.00 0.00 0.00 0.39 -0.07 25 0 50 0 MAR25 10.00 P 0.00 0.00 0.00 0.49 -0.08 25 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.73 -0.08 25 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.01 -0.15 25 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.35 -0.18 25 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 1.73 -0.20 25 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.14 -0.23 26 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.57 -0.25 25 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.02 -0.26 25 0 155 0 MAR25 14.00 P 0.00 0.00 0.00 3.49 -0.27 26 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.96 -0.28 25 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.44 -0.29 25 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.93 -0.29 26 0 0 0 JUN25 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0 JUN25 7.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 50 0 JUN25 7.75 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0 JUN25 8.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0 JUN25 8.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0 JUN25 8.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0 JUN25 8.75 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0 JUN25 9.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0 JUN25 9.25 P 0.00 0.00 0.00 0.35 -0.02 25 0 0 0 JUN25 9.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0 JUN25 9.75 P 0.00 0.00 0.00 0.52 -0.04 25 0 0 0 JUN25 10.00 P 0.00 0.00 0.00 0.62 -0.06 25 0 0 0 JUN25 10.50 P 0.00 0.00 0.00 0.86 -0.06 25 0 0 0 JUN25 11.00 P 0.00 0.00 0.00 1.15 -0.11 25 0 0 0 JUN25 11.50 P 0.00 0.00 0.00 1.47 -0.14 25 0 0 0 JUN25 12.00 P 0.00 0.00 0.00 1.83 -0.17 25 0 0 0 JUN25 12.50 P 0.00 0.00 0.00 2.22 -0.20 25 0 0 0 JUN25 13.00 P 0.00 0.00 0.00 2.64 -0.22 25 0 0 0 JUN25 13.50 P 0.00 0.00 0.00 3.08 -0.23 26 0 0 0 JUN25 14.00 P 0.00 0.00 0.00 3.53 -0.25 25 0 0 0 JUN25 14.50 P 0.00 0.00 0.00 3.99 -0.27 25 0 0 0 JUN25 15.00 P 0.00 0.00 0.00 4.46 -0.28 25 0 0 0 SEP25 7.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0 SEP25 7.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0 SEP25 7.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0 SEP25 7.75 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0 SEP25 8.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 0 0 SEP25 8.25 P 0.00 0.00 0.00 0.18 -0.06 25 0 0 0 SEP25 8.50 P 0.00 0.00 0.00 0.23 -0.07 25 0 0 0 SEP25 8.75 P 0.00 0.00 0.00 0.29 -0.08 25 0 0 0 SEP25 9.00 P 0.00 0.00 0.00 0.36 -0.09 25 0 0 0 SEP25 9.25 P 0.00 0.00 0.00 0.43 -0.11 25 0 0 0 SEP25 9.50 P 0.00 0.00 0.00 0.52 -0.12 25 0 0 0 SEP25 9.75 P 0.00 0.00 0.00 0.62 -0.13 25 0 0 0 SEP25 10.00 P 0.00 0.00 0.00 0.73 -0.13 25 0 0 0 SEP25 10.50 P 0.00 0.00 0.00 0.97 -0.20 25 0 0 0 SEP25 11.00 P 0.00 0.00 0.00 1.25 -0.19 25 0 0 0 SEP25 11.50 P 0.00 0.00 0.00 1.57 -0.21 25 0 0 0 SEP25 12.00 P 0.00 0.00 0.00 1.91 -0.24 25 0 0 0 SEP25 12.50 P 0.00 0.00 0.00 2.30 -0.24 25 0 0 0 SEP25 13.00 P 0.00 0.00 0.00 2.70 -0.26 25 0 0 0 SEP25 13.50 P 0.00 0.00 0.00 3.12 -0.27 25 0 0 0 SEP25 14.00 P 0.00 0.00 0.00 3.56 -0.28 25 0 0 0 SEP25 14.50 P 0.00 0.00 0.00 4.02 -0.28 25 0 0 0 SEP25 15.00 P 0.00 0.00 0.00 4.48 -0.29 25 0 0 0 TOTAL PUT 201 4,550 -11 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$ 111.00 OCT24 57.50 C 0.00 0.00 0.00 53.65 +0.48 0 0 0 0 OCT24 60.00 C 0.00 0.00 0.00 51.16 +0.48 75 0 0 0 OCT24 62.50 C 0.00 0.00 0.00 48.67 +0.48 76 0 0 0 OCT24 65.00 C 0.00 0.00 0.00 46.18 +0.49 74 0 0 0 OCT24 67.50 C 0.00 0.00 0.00 43.69 +0.49 71 0 0 0 OCT24 70.00 C 0.00 0.00 0.00 41.20 +0.48 68 0 30 0 OCT24 72.50 C 0.00 0.00 0.00 38.73 +0.50 70 0 98 0 OCT24 75.00 C 0.00 0.00 0.00 36.27 +0.51 70 0 429 0 OCT24 77.50 C 0.00 0.00 0.00 33.82 +0.52 69 0 545 0 OCT24 80.00 C 0.00 0.00 0.00 31.40 +0.55 69 0 790 0 OCT24 82.50 C 28.00 28.00 28.00 29.02 +0.58 69 1 5,152 -1 OCT24 85.00 C 0.00 0.00 0.00 26.69 +0.62 70 0 4,220 0 OCT24 87.50 C 23.74 23.96 23.68 24.41 +0.67 70 211 5,737 0 OCT24 90.00 C 21.60 21.60 21.60 21.61 +0.12 55 7 4,690 0 OCT24 92.50 C 22.00 22.00 19.15 20.09 +0.77 70 43 2,073 -1 OCT24 95.00 C 18.80 18.80 18.80 18.06 +0.82 70 2 4,534 -2 OCT24 97.50 C 16.00 16.00 16.00 16.14 +0.40 70 2 2,862 -2 OCT24 100.00 C 13.66 13.88 12.80 13.91 +0.88 65 450 4,392 +300 OCT24 102.50 C 13.48 13.48 11.31 12.28 +0.91 66 68 849 +20 OCT24 105.00 C 11.92 11.99 9.68 10.78 +0.93 66 232 1,117 +9 OCT24 107.50 C 10.49 10.49 8.49 9.43 +0.76 67 209 1,767 -37 OCT24 110.00 C 9.00 9.40 7.48 8.39 +0.94 70 763 1,566 +142 OCT24 112.50 C 7.27 8.20 6.50 7.40 +0.91 71 486 1,756 +61 OCT24 115.00 C 7.30 7.31 5.65 6.39 +0.94 71 1,175 1,756 +115 OCT24 117.50 C 5.40 6.30 5.20 5.44 +0.89 71 48 602 +20 OCT24 120.00 C 4.76 6.00 4.50 4.61 +0.85 71 2,122 3,142 +822 OCT24 122.50 C 4.91 5.30 4.15 3.88 +0.79 71 214 2,431 +117 OCT24 125.00 C 4.34 4.71 3.70 3.25 +0.72 71 327 857 +264 OCT24 127.50 C 3.74 4.40 3.26 2.71 +0.66 70 1,168 1,211 +904 OCT24 130.00 C 3.29 4.00 2.91 2.25 +0.60 70 1,136 2,679 +241 OCT24 132.50 C 2.83 3.25 2.72 1.86 +0.54 70 405 586 +257 OCT24 135.00 C 2.90 3.30 2.30 1.53 +0.48 70 213 678 +82 OCT24 137.50 C 2.21 2.21 2.19 1.25 +0.42 70 2 38 +1 OCT24 140.00 C 2.25 2.40 2.16 1.02 +0.36 70 130 395 +71 OCT24 142.50 C 2.26 2.26 2.00 0.82 +0.31 70 31 58 +1 OCT24 145.00 C 1.60 1.99 1.60 0.67 +0.27 70 36 98 +7 OCT24 147.50 C 0.00 0.00 0.00 0.54 +0.23 70 0 65 0 OCT24 150.00 C 1.55 1.65 1.45 0.43 +0.19 70 429 378 +18 OCT24 152.50 C 0.00 0.00 0.00 0.34 +0.16 70 0 66 0 OCT24 155.00 C 1.50 1.50 1.26 0.27 +0.13 70 42 89 +1 OCT24 157.50 C 1.20 1.20 1.20 0.22 +0.11 70 1 47 -1 OCT24 160.00 C 0.90 1.10 0.90 0.17 +0.09 70 102 433 -5 OCT24 162.50 C 1.13 1.13 1.00 0.14 +0.08 70 4 942 +3 OCT24 165.00 C 0.00 0.00 0.00 0.11 +0.06 70 0 958 0 OCT24 167.50 C 0.00 0.00 0.00 0.09 +0.05 70 0 24 0 OCT24 170.00 C 0.68 0.87 0.68 0.07 +0.04 70 286 946 +234 NOV24 57.50 C 0.00 0.00 0.00 53.85 +0.48 59 0 0 0 NOV24 60.00 C 0.00 0.00 0.00 51.38 +0.49 62 0 0 0 NOV24 62.50 C 0.00 0.00 0.00 48.91 +0.50 61 0 0 0 NOV24 65.00 C 0.00 0.00 0.00 46.46 +0.52 62 0 0 0 NOV24 67.50 C 0.00 0.00 0.00 44.01 +0.53 61 0 0 0 NOV24 70.00 C 0.00 0.00 0.00 41.59 +0.55 61 0 15 0 NOV24 72.50 C 0.00 0.00 0.00 39.19 +0.57 61 0 566 0 NOV24 75.00 C 0.00 0.00 0.00 36.83 +0.61 61 0 1,171 0 NOV24 77.50 C 0.00 0.00 0.00 34.51 +0.65 62 0 825 0 NOV24 80.00 C 0.00 0.00 0.00 32.23 +0.69 61 0 1,084 0 NOV24 82.50 C 0.00 0.00 0.00 30.01 +0.74 61 0 4,971 0 NOV24 85.00 C 0.00 0.00 0.00 27.86 +0.80 61 0 2,495 0 NOV24 87.50 C 0.00 0.00 0.00 25.77 +0.84 61 0 835 0 NOV24 90.00 C 0.00 0.00 0.00 23.77 +0.90 61 0 1,755 0 NOV24 92.50 C 0.00 0.00 0.00 21.85 +0.95 61 0 965 0 NOV24 95.00 C 0.00 0.00 0.00 20.02 +1.00 61 0 1,859 0 NOV24 97.50 C 17.17 17.17 17.17 18.29 +1.04 61 30 2,599 +30 NOV24 100.00 C 0.00 0.00 0.00 16.65 +1.54 61 0 2,185 0 NOV24 102.50 C 13.67 14.74 13.67 14.73 +1.14 59 157 2,075 -55 NOV24 105.00 C 13.15 14.29 12.17 13.39 +1.19 60 230 798 +23 NOV24 107.50 C 11.87 12.80 11.01 12.13 +0.89 60 348 616 -41 NOV24 110.00 C 11.10 11.73 9.96 11.16 +1.26 62 247 666 +61 NOV24 112.50 C 10.49 10.49 9.04 10.13 +1.13 62 392 765 +28 NOV24 115.00 C 8.77 9.15 8.72 9.17 +1.13 63 340 744 +231 NOV24 117.50 C 8.83 8.83 7.99 8.19 +1.12 63 90 460 +30 NOV24 120.00 C 8.00 8.17 6.91 7.29 +1.09 63 237 688 -54 NOV24 122.50 C 0.00 0.00 0.00 6.47 +1.05 63 0 530 0 NOV24 125.00 C 6.27 6.27 6.20 5.73 +1.00 63 60 600 -52 NOV24 127.50 C 5.40 6.05 5.40 5.06 +0.95 62 155 414 -62 NOV24 130.00 C 5.00 5.80 5.00 4.46 +0.90 62 37 517 -1 NOV24 132.50 C 0.00 0.00 0.00 3.93 +0.85 62 0 645 0 NOV24 135.00 C 4.26 4.26 4.26 3.45 +0.80 62 6 116 0 NOV24 137.50 C 0.00 0.00 0.00 3.02 +0.74 62 0 108 0 NOV24 140.00 C 4.25 4.30 4.20 2.64 +0.68 62 61 375 +51 NOV24 142.50 C 0.00 0.00 0.00 2.31 +0.64 62 0 28 0 NOV24 145.00 C 0.00 0.00 0.00 2.01 +0.58 62 0 110 0 NOV24 147.50 C 0.00 0.00 0.00 1.75 +0.53 62 0 22 0 NOV24 150.00 C 2.99 2.99 2.99 1.52 +0.49 62 3 14 0 NOV24 152.50 C 0.00 0.00 0.00 1.32 +0.44 62 0 56 0 NOV24 155.00 C 0.00 0.00 0.00 1.14 +0.40 62 0 71 0 NOV24 157.50 C 0.00 0.00 0.00 0.99 +0.36 62 0 17 0 NOV24 160.00 C 0.00 0.00 0.00 0.85 +0.32 62 0 128 0 NOV24 162.50 C 0.00 0.00 0.00 0.74 +0.29 62 0 42 0 NOV24 165.00 C 1.95 1.95 1.95 0.64 +0.26 62 2 60 +2 NOV24 167.50 C 0.00 0.00 0.00 0.55 +0.23 62 0 41 0 NOV24 170.00 C 0.00 0.00 0.00 0.47 +0.20 62 0 2 0 DEC24 57.50 C 0.00 0.00 0.00 54.09 +0.50 55 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 51.64 +0.51 55 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 49.20 +0.52 54 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 46.78 +0.54 54 0 30 0 DEC24 67.50 C 0.00 0.00 0.00 44.38 +0.56 54 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 42.01 +0.59 54 0 118 0 DEC24 72.50 C 0.00 0.00 0.00 39.67 +0.62 54 0 636 0 DEC24 75.00 C 0.00 0.00 0.00 37.37 +0.65 54 0 703 0 DEC24 77.50 C 0.00 0.00 0.00 35.12 +0.69 54 0 800 0 DEC24 80.00 C 0.00 0.00 0.00 32.92 +0.72 54 0 700 0 DEC24 82.50 C 0.00 0.00 0.00 30.79 +0.77 54 0 1,245 0 DEC24 85.00 C 0.00 0.00 0.00 28.72 +0.82 54 0 8,184 0 DEC24 87.50 C 0.00 0.00 0.00 26.72 +0.86 54 0 3,403 0 DEC24 90.00 C 23.00 23.00 23.00 24.80 +0.90 54 1 5,216 0 DEC24 92.50 C 22.02 22.02 22.02 22.97 +0.95 54 1 810 0 DEC24 95.00 C 20.23 20.23 20.23 21.21 +0.98 54 2 4,134 0 DEC24 97.50 C 18.00 18.00 18.00 19.55 +1.01 54 3 360 0 DEC24 100.00 C 16.76 17.10 16.40 17.97 +1.54 54 7 6,518 -2 DEC24 102.50 C 17.01 17.01 15.55 16.22 +1.26 53 104 3,677 -71 DEC24 105.00 C 13.89 14.65 13.50 14.82 +1.15 53 235 8,812 -67 DEC24 107.50 C 13.81 13.81 12.31 13.62 +1.25 54 244 4,689 +120 DEC24 110.00 C 13.15 13.15 11.17 12.56 +1.29 54 328 7,068 +61 DEC24 112.50 C 12.01 12.01 10.35 11.57 +1.29 55 124 902 +16 DEC24 115.00 C 9.58 10.63 9.58 10.63 +1.18 56 393 1,316 -7 DEC24 117.50 C 10.11 10.11 9.19 9.67 +1.07 56 203 10,251 +14 DEC24 120.00 C 8.20 9.11 8.00 8.75 +1.05 56 1,268 2,711 +565 DEC24 122.50 C 8.10 8.36 7.80 7.90 +1.02 55 318 1,011 -68 DEC24 125.00 C 7.35 7.46 7.08 7.12 +0.99 55 119 447 +90 DEC24 127.50 C 6.17 6.79 6.17 6.41 +0.96 55 219 1,142 +146 DEC24 130.00 C 6.00 6.80 6.00 5.76 +0.92 55 115 1,539 -52 DEC24 132.50 C 5.62 6.01 5.29 5.16 +0.87 55 82 438 -19 DEC24 135.00 C 5.45 5.55 5.09 4.63 +0.83 55 249 619 +156 DEC24 137.50 C 5.46 5.46 5.46 4.14 +0.79 55 26 1,434 -26 DEC24 140.00 C 0.00 0.00 0.00 3.70 +0.74 55 0 627 0 DEC24 142.50 C 0.00 0.00 0.00 3.30 +0.70 55 0 30 0 DEC24 145.00 C 0.00 0.00 0.00 2.94 +0.65 55 0 310 0 DEC24 147.50 C 0.00 0.00 0.00 2.62 +0.61 55 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 2.33 +0.57 55 0 189 0 DEC24 152.50 C 0.00 0.00 0.00 2.07 +0.53 55 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 1.84 +0.49 55 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 1.63 +0.45 55 0 96 0 DEC24 160.00 C 2.84 2.91 2.78 1.45 +0.42 55 575 576 +530 DEC24 162.50 C 2.72 2.72 2.62 1.28 +0.38 55 945 945 +945 DEC24 165.00 C 2.58 2.58 2.48 1.13 +0.35 55 125 125 +125 DEC24 167.50 C 2.42 2.42 2.34 0.97 +0.29 54 60 60 +60 DEC24 170.00 C 2.29 2.41 2.29 0.89 +0.30 55 66 66 +66 JAN25 77.50 C 0.00 0.00 0.00 35.60 +0.69 50 0 0 0 JAN25 80.00 C 0.00 0.00 0.00 33.45 +0.72 50 0 0 0 JAN25 82.50 C 0.00 0.00 0.00 31.37 +0.76 50 0 0 0 JAN25 85.00 C 0.00 0.00 0.00 29.35 +0.80 50 0 0 0 JAN25 87.50 C 0.00 0.00 0.00 27.40 +0.83 50 0 0 0 JAN25 90.00 C 24.66 24.66 24.66 25.53 +0.87 50 1 1 +1 JAN25 92.50 C 0.00 0.00 0.00 23.73 +0.90 50 0 0 0 JAN25 95.00 C 0.00 0.00 0.00 22.02 +0.93 50 0 0 0 JAN25 97.50 C 0.00 0.00 0.00 20.39 +0.95 50 0 0 0 JAN25 100.00 C 0.00 0.00 0.00 18.85 +0.98 50 0 0 0 JAN25 102.50 C 16.00 16.00 16.00 17.39 +0.99 50 4 4 +4 JAN25 105.00 C 0.00 0.00 0.00 16.01 +1.23 50 0 103 0 JAN25 107.50 C 14.14 14.14 14.14 14.57 +1.10 50 30 82 +30 JAN25 110.00 C 0.00 0.00 0.00 13.56 +1.18 50 0 100 0 JAN25 112.50 C 0.00 0.00 0.00 12.55 +1.17 51 0 60 0 JAN25 115.00 C 11.55 11.55 11.55 11.63 +1.17 52 3 445 0 JAN25 117.50 C 11.24 11.24 10.27 10.64 +1.00 51 32 410 0 JAN25 120.00 C 10.37 10.37 8.93 9.70 +0.98 51 136 141 +40 JAN25 122.50 C 9.64 9.64 9.49 8.84 +0.96 51 60 240 +60 JAN25 125.00 C 8.99 8.99 8.99 8.04 +0.94 51 30 264 0 JAN25 127.50 C 8.35 8.35 7.39 7.30 +0.91 51 63 71 +30 JAN25 130.00 C 0.00 0.00 0.00 6.62 +0.87 51 1 175 +1 JAN25 132.50 C 0.00 0.00 0.00 6.00 +0.84 51 0 147 0 JAN25 135.00 C 6.05 6.45 6.05 5.43 +0.81 51 3 250 0 JAN25 137.50 C 0.00 0.00 0.00 4.91 +0.77 51 0 0 0 JAN25 140.00 C 0.00 0.00 0.00 4.43 +0.73 51 0 3 0 JAN25 142.50 C 0.00 0.00 0.00 4.00 +0.70 51 0 0 0 JAN25 145.00 C 0.00 0.00 0.00 3.60 +0.65 51 0 0 0 JAN25 147.50 C 0.00 0.00 0.00 3.25 +0.62 51 0 0 0 JAN25 150.00 C 0.00 0.00 0.00 2.92 +0.58 51 0 0 0 JAN25 152.50 C 0.00 0.00 0.00 2.63 +0.55 51 0 0 0 JAN25 155.00 C 3.91 3.91 3.91 2.36 +0.51 51 6 8 +6 JAN25 157.50 C 0.00 0.00 0.00 2.12 +0.48 51 0 0 0 JAN25 160.00 C 0.00 0.00 0.00 1.90 +0.45 51 0 49 0 JAN25 162.50 C 0.00 0.00 0.00 1.66 +0.37 50 0 45 0 JAN25 165.00 C 0.00 0.00 0.00 1.48 +0.34 50 0 0 0 JAN25 167.50 C 0.00 0.00 0.00 1.33 +0.35 50 0 251 0 JAN25 170.00 C 0.00 0.00 0.00 1.19 +0.32 50 0 222 0 MAR25 57.50 C 0.00 0.00 0.00 54.82 +0.57 48 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 52.45 +0.59 48 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 50.11 +0.62 48 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 47.81 +0.66 48 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 45.53 +0.70 48 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 43.31 +0.76 48 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 41.12 +0.80 48 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 38.99 +0.86 48 0 200 0 MAR25 77.50 C 0.00 0.00 0.00 36.91 +0.91 48 0 174 0 MAR25 80.00 C 0.00 0.00 0.00 34.89 +0.97 48 0 244 0 MAR25 82.50 C 0.00 0.00 0.00 32.94 +1.03 48 0 314 0 MAR25 85.00 C 0.00 0.00 0.00 31.05 +1.09 48 0 3,315 0 MAR25 87.50 C 0.00 0.00 0.00 29.22 +1.14 48 0 619 0 MAR25 90.00 C 0.00 0.00 0.00 27.47 +1.19 48 0 3,279 0 MAR25 92.50 C 0.00 0.00 0.00 25.79 +1.24 48 0 198 0 MAR25 95.00 C 0.00 0.00 0.00 24.18 +1.33 48 0 4,728 0 MAR25 97.50 C 0.00 0.00 0.00 22.64 +1.32 48 0 487 0 MAR25 100.00 C 0.00 0.00 0.00 21.18 +1.35 48 0 762 0 MAR25 102.50 C 0.00 0.00 0.00 19.62 +1.16 47 0 872 0 MAR25 105.00 C 0.00 0.00 0.00 18.36 +1.17 47 0 2,650 0 MAR25 107.50 C 0.00 0.00 0.00 17.17 +1.85 48 0 327 0 MAR25 110.00 C 17.00 17.00 14.90 16.07 +1.15 48 171 3,345 +113 MAR25 112.50 C 0.00 0.00 0.00 15.01 +1.93 48 0 358 0 MAR25 115.00 C 13.85 13.85 13.85 14.06 +2.00 48 5 1,412 0 MAR25 117.50 C 12.86 13.07 12.47 13.14 +1.34 49 2,100 2,329 +2,081 MAR25 120.00 C 12.15 13.00 11.67 12.31 +1.45 49 20 6,502 +10 MAR25 122.50 C 0.00 0.00 0.00 11.41 +1.43 49 0 217 0 MAR25 125.00 C 0.00 0.00 0.00 10.58 +1.42 49 0 286 0 MAR25 127.50 C 0.00 0.00 0.00 9.79 +1.39 49 0 79 0 MAR25 130.00 C 0.00 0.00 0.00 9.06 +1.36 49 0 607 0 MAR25 132.50 C 9.40 9.40 9.40 8.38 +1.33 49 32 180 0 MAR25 135.00 C 0.00 0.00 0.00 7.74 +1.29 49 0 111 0 MAR25 137.50 C 0.00 0.00 0.00 7.15 +1.25 49 0 135 0 MAR25 140.00 C 0.00 0.00 0.00 6.60 +1.21 48 0 100 0 MAR25 142.50 C 0.00 0.00 0.00 6.09 +1.17 48 0 62 0 MAR25 145.00 C 6.82 6.82 6.82 5.61 +1.12 48 1 209 -1 MAR25 147.50 C 0.00 0.00 0.00 5.18 +1.09 48 0 30 0 MAR25 150.00 C 6.36 6.36 6.36 4.77 +1.04 48 3 121 0 MAR25 152.50 C 0.00 0.00 0.00 4.39 +1.00 48 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 4.04 +0.95 48 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 3.72 +0.91 48 0 0 0 MAR25 160.00 C 0.00 0.00 0.00 3.42 +0.87 48 0 4 0 MAR25 162.50 C 0.00 0.00 0.00 3.15 +0.83 48 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 2.89 +0.84 48 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 2.58 +0.72 48 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 2.37 +0.68 48 0 0 0 JUN25 57.50 C 0.00 0.00 0.00 55.70 +0.72 46 0 0 0 JUN25 60.00 C 0.00 0.00 0.00 53.44 +0.79 46 0 0 0 JUN25 62.50 C 0.00 0.00 0.00 51.21 +0.85 46 0 0 0 JUN25 65.00 C 0.00 0.00 0.00 49.03 +0.93 46 0 30 0 JUN25 67.50 C 0.00 0.00 0.00 46.89 +1.02 46 0 20 0 JUN25 70.00 C 0.00 0.00 0.00 44.79 +1.10 46 0 68 0 JUN25 72.50 C 0.00 0.00 0.00 42.75 +1.19 46 0 120 0 JUN25 75.00 C 0.00 0.00 0.00 40.76 +1.28 46 0 390 0 JUN25 77.50 C 0.00 0.00 0.00 38.82 +1.37 46 0 631 0 JUN25 80.00 C 0.00 0.00 0.00 36.94 +1.46 46 0 616 0 JUN25 82.50 C 0.00 0.00 0.00 35.13 +1.56 46 0 1,108 0 JUN25 85.00 C 31.72 31.72 31.72 33.37 +1.65 46 34 1,633 -34 JUN25 87.50 C 0.00 0.00 0.00 31.68 +1.74 46 0 1,041 0 JUN25 90.00 C 0.00 0.00 0.00 30.04 +1.81 46 0 661 0 JUN25 92.50 C 0.00 0.00 0.00 28.47 +1.89 46 0 794 0 JUN25 95.00 C 0.00 0.00 0.00 26.97 +1.97 46 0 225 0 JUN25 97.50 C 0.00 0.00 0.00 25.52 +2.02 46 0 343 0 JUN25 100.00 C 0.00 0.00 0.00 24.14 +1.47 46 0 404 0 JUN25 102.50 C 0.00 0.00 0.00 22.64 +1.33 45 0 1,241 0 JUN25 105.00 C 0.00 0.00 0.00 21.41 +1.45 45 0 1,180 0 JUN25 107.50 C 0.00 0.00 0.00 20.17 +2.57 45 0 42 0 JUN25 110.00 C 18.80 18.80 18.80 18.80 +2.31 45 5 150 0 JUN25 112.50 C 0.00 0.00 0.00 18.12 +2.46 46 0 114 0 JUN25 115.00 C 0.00 0.00 0.00 17.15 +2.49 46 0 132 0 JUN25 117.50 C 0.00 0.00 0.00 16.25 +2.01 46 0 95 0 JUN25 120.00 C 0.00 0.00 0.00 15.38 +2.11 46 0 79 0 JUN25 122.50 C 0.00 0.00 0.00 14.55 +2.18 47 0 108 0 JUN25 125.00 C 0.00 0.00 0.00 13.82 +2.30 47 0 56 0 JUN25 127.50 C 0.00 0.00 0.00 13.01 +2.29 47 0 62 0 JUN25 130.00 C 0.00 0.00 0.00 12.24 +2.27 47 0 136 0 JUN25 132.50 C 0.00 0.00 0.00 11.51 +2.24 47 0 201 0 JUN25 135.00 C 0.00 0.00 0.00 10.82 +2.20 47 0 205 0 JUN25 137.50 C 0.00 0.00 0.00 10.17 +2.17 47 0 151 0 JUN25 140.00 C 0.00 0.00 0.00 9.55 +2.12 47 0 155 0 JUN25 142.50 C 0.00 0.00 0.00 8.97 +2.07 47 0 68 0 JUN25 145.00 C 0.00 0.00 0.00 8.43 +2.03 47 0 111 0 JUN25 147.50 C 0.00 0.00 0.00 7.91 +1.98 47 0 136 0 JUN25 150.00 C 0.00 0.00 0.00 7.43 +1.93 47 0 429 0 JUN25 152.50 C 0.00 0.00 0.00 6.97 +2.02 46 0 0 0 JUN25 155.00 C 0.00 0.00 0.00 6.35 +1.77 46 0 0 0 JUN25 157.50 C 0.00 0.00 0.00 5.96 +1.72 46 0 0 0 JUN25 160.00 C 0.00 0.00 0.00 5.59 +1.66 46 0 0 0 JUN25 162.50 C 0.00 0.00 0.00 5.25 +1.61 46 0 0 0 JUN25 165.00 C 0.00 0.00 0.00 4.92 +1.55 46 0 0 0 JUN25 167.50 C 0.00 0.00 0.00 4.62 +1.50 46 0 0 0 JUN25 170.00 C 5.76 5.76 5.76 4.33 +1.45 46 10 135 +10 SEP25 57.50 C 0.00 0.00 0.00 56.57 +0.58 43 0 0 0 SEP25 60.00 C 0.00 0.00 0.00 54.38 +0.60 43 0 180 0 SEP25 62.50 C 0.00 0.00 0.00 52.24 +0.62 43 0 0 0 SEP25 65.00 C 0.00 0.00 0.00 50.14 +0.64 43 0 0 0 SEP25 67.50 C 0.00 0.00 0.00 48.08 +0.66 43 0 0 0 SEP25 70.00 C 0.00 0.00 0.00 46.08 +0.68 43 0 0 0 SEP25 72.50 C 0.00 0.00 0.00 44.12 +0.70 43 0 0 0 SEP25 75.00 C 0.00 0.00 0.00 42.22 +0.73 43 0 0 0 SEP25 77.50 C 0.00 0.00 0.00 40.37 +0.74 43 0 0 0 SEP25 80.00 C 0.00 0.00 0.00 38.57 +0.76 43 0 163 0 SEP25 82.50 C 0.00 0.00 0.00 36.84 +0.78 43 0 320 0 SEP25 85.00 C 0.00 0.00 0.00 35.16 +0.80 43 0 1 0 SEP25 87.50 C 0.00 0.00 0.00 33.53 +0.81 43 0 1 0 SEP25 90.00 C 0.00 0.00 0.00 31.97 +0.83 43 0 9 0 SEP25 92.50 C 0.00 0.00 0.00 30.46 +0.84 43 0 1 0 SEP25 95.00 C 0.00 0.00 0.00 29.01 +0.86 43 0 0 0 SEP25 97.50 C 0.00 0.00 0.00 27.61 +0.86 43 0 26 0 SEP25 100.00 C 0.00 0.00 0.00 26.28 +0.93 43 0 31 0 SEP25 102.50 C 0.00 0.00 0.00 24.44 +0.49 42 0 0 0 SEP25 105.00 C 23.60 23.60 23.60 23.61 +0.80 43 50 216 +50 SEP25 107.50 C 0.00 0.00 0.00 22.28 +0.64 43 0 172 0 SEP25 110.00 C 0.00 0.00 0.00 21.48 +1.53 44 0 73 0 SEP25 112.50 C 0.00 0.00 0.00 20.48 +1.58 44 0 53 0 SEP25 115.00 C 0.00 0.00 0.00 18.77 +0.86 42 0 39 0 SEP25 117.50 C 0.00 0.00 0.00 18.47 +1.34 44 0 67 0 SEP25 120.00 C 0.00 0.00 0.00 17.62 +0.96 44 0 5 0 SEP25 122.50 C 0.00 0.00 0.00 17.03 +0.92 45 0 0 0 SEP25 125.00 C 0.00 0.00 0.00 16.16 +0.90 45 0 7 0 SEP25 127.50 C 0.00 0.00 0.00 15.32 +0.88 44 0 30 0 SEP25 130.00 C 0.00 0.00 0.00 14.53 +0.88 44 0 96 0 SEP25 132.50 C 0.00 0.00 0.00 13.77 +0.86 44 0 430 0 SEP25 135.00 C 13.02 13.02 13.02 13.06 +0.86 44 10 261 +5 SEP25 137.50 C 0.00 0.00 0.00 12.37 +0.83 44 0 327 0 SEP25 140.00 C 0.00 0.00 0.00 11.73 +0.83 44 0 66 0 SEP25 142.50 C 0.00 0.00 0.00 11.11 +0.81 44 0 0 0 SEP25 145.00 C 0.00 0.00 0.00 10.53 +0.80 44 0 0 0 SEP25 147.50 C 0.00 0.00 0.00 9.97 +0.78 44 0 0 0 SEP25 150.00 C 0.00 0.00 0.00 9.44 +0.76 44 0 4 0 SEP25 152.50 C 0.00 0.00 0.00 8.95 +0.99 44 0 0 0 SEP25 155.00 C 0.00 0.00 0.00 8.23 +0.71 43 0 0 0 SEP25 157.50 C 0.00 0.00 0.00 7.79 +0.69 43 0 0 0 SEP25 160.00 C 9.15 9.15 9.15 7.38 +0.68 43 1 4 0 SEP25 162.50 C 0.00 0.00 0.00 6.99 +0.66 43 0 0 0 SEP25 165.00 C 0.00 0.00 0.00 6.62 +0.65 43 0 1 0 SEP25 167.50 C 0.00 0.00 0.00 6.27 +0.63 43 0 0 0 SEP25 170.00 C 0.00 0.00 0.00 5.93 +0.60 43 0 0 0 TOTAL CALL 21,363 228,036 +8,820 OCT24 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0 OCT24 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 267 0 OCT24 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 440 0 OCT24 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 571 0 OCT24 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 451 0 OCT24 70.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 2,091 0 OCT24 72.50 P 0.00 0.00 0.00 0.04 +0.02 70 0 867 0 OCT24 75.00 P 0.00 0.00 0.00 0.07 +0.04 70 0 1,467 0 OCT24 77.50 P 0.00 0.00 0.00 0.12 +0.06 70 0 3,551 0 OCT24 80.00 P 0.00 0.00 0.00 0.19 +0.07 69 0 5,624 0 OCT24 82.50 P 0.00 0.00 0.00 0.31 +0.12 70 0 3,476 0 OCT24 85.00 P 0.28 0.28 0.28 0.45 +0.15 69 70 2,618 -70 OCT24 87.50 P 0.38 0.38 0.38 0.66 +0.19 69 51 5,810 -50 OCT24 90.00 P 0.55 0.55 0.43 0.93 +0.22 69 156 3,955 +10 OCT24 92.50 P 0.76 0.76 0.76 1.30 +0.28 69 10 2,184 0 OCT24 95.00 P 1.18 1.21 1.05 1.77 +0.35 69 73 2,097 0 OCT24 97.50 P 1.36 1.70 1.28 2.33 +0.40 69 72 1,679 +55 OCT24 100.00 P 1.90 2.40 1.90 2.98 +0.42 69 425 1,049 +299 OCT24 102.50 P 2.97 3.04 2.97 3.79 +0.45 68 256 1,798 +246 OCT24 105.00 P 3.81 4.50 3.81 4.72 +0.48 68 311 1,612 +4 OCT24 107.50 P 4.78 5.87 4.78 5.74 +0.45 68 124 1,341 +58 OCT24 110.00 P 5.73 7.22 5.73 6.92 +0.29 68 51 1,985 +49 OCT24 112.50 P 8.09 8.81 7.98 8.32 +0.09 68 221 450 +89 OCT24 115.00 P 9.42 10.57 9.42 10.00 +0.22 70 132 226 +23 OCT24 117.50 P 10.44 11.00 10.44 11.78 +0.35 72 29 2,905 +28 OCT24 120.00 P 12.66 12.66 12.66 13.60 +0.36 74 30 307 0 OCT24 122.50 P 0.00 0.00 0.00 14.99 +0.29 70 0 36 0 OCT24 125.00 P 0.00 0.00 0.00 16.89 +0.24 70 0 10 0 OCT24 127.50 P 0.00 0.00 0.00 18.85 +0.15 70 0 30 0 OCT24 130.00 P 0.00 0.00 0.00 20.92 +0.12 70 0 0 0 OCT24 132.50 P 0.00 0.00 0.00 23.02 +0.02 70 0 0 0 OCT24 135.00 P 0.00 0.00 0.00 25.23 -0.02 70 0 0 0 OCT24 137.50 P 0.00 0.00 0.00 27.45 -0.09 70 0 0 0 OCT24 140.00 P 0.00 0.00 0.00 29.74 -0.15 70 0 0 0 OCT24 142.50 P 0.00 0.00 0.00 32.06 -0.20 70 0 25 0 OCT24 145.00 P 0.00 0.00 0.00 34.42 -0.25 70 0 0 0 OCT24 147.50 P 0.00 0.00 0.00 36.80 -0.30 70 0 0 0 OCT24 150.00 P 0.00 0.00 0.00 39.21 -0.34 69 0 0 0 OCT24 152.50 P 0.00 0.00 0.00 41.64 -0.38 70 0 0 0 OCT24 155.00 P 0.00 0.00 0.00 44.09 -0.42 70 0 42 0 OCT24 157.50 P 0.00 0.00 0.00 46.55 -0.45 70 0 42 0 OCT24 160.00 P 0.00 0.00 0.00 49.02 -0.48 69 0 1,200 0 OCT24 162.50 P 0.00 0.00 0.00 51.51 -0.49 70 0 0 0 OCT24 165.00 P 0.00 0.00 0.00 54.00 -0.50 0 0 0 0 OCT24 167.50 P 0.00 0.00 0.00 56.50 -0.50 0 0 0 0 OCT24 170.00 P 0.00 0.00 0.00 59.00 -0.50 0 0 30 0 NOV24 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 NOV24 60.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 240 0 NOV24 62.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 974 0 NOV24 65.00 P 0.00 0.00 0.00 0.07 +0.04 62 0 820 0 NOV24 67.50 P 0.00 0.00 0.00 0.11 +0.05 61 0 996 0 NOV24 70.00 P 0.17 0.17 0.17 0.17 +0.07 61 25 699 -5 NOV24 72.50 P 0.00 0.00 0.00 0.26 +0.10 61 0 1,614 0 NOV24 75.00 P 0.00 0.00 0.00 0.39 +0.15 62 0 1,668 0 NOV24 77.50 P 0.00 0.00 0.00 0.55 +0.18 61 0 2,368 0 NOV24 80.00 P 0.47 0.47 0.47 0.75 +0.21 62 2 6,893 -2 NOV24 82.50 P 0.00 0.00 0.00 1.03 +0.30 61 0 2,249 0 NOV24 85.00 P 0.70 0.91 0.70 1.32 +0.32 61 281 3,755 +65 NOV24 87.50 P 1.09 1.09 1.09 1.70 +0.35 61 28 1,790 +28 NOV24 90.00 P 1.38 1.55 1.38 2.19 +0.43 61 91 1,113 +87 NOV24 92.50 P 2.00 2.11 2.00 2.72 +0.47 61 82 374 -82 NOV24 95.00 P 2.64 2.68 2.44 3.38 +0.52 61 57 653 +3 NOV24 97.50 P 3.13 3.13 3.13 4.11 +0.58 61 30 915 -15 NOV24 100.00 P 4.42 4.42 4.05 4.93 +0.58 60 103 707 +101 NOV24 102.50 P 0.00 0.00 0.00 5.87 +0.63 60 0 514 0 NOV24 105.00 P 6.29 6.34 6.05 6.88 +0.64 60 87 314 -6 NOV24 107.50 P 7.88 7.90 7.82 8.01 +0.51 60 41 541 +23 NOV24 110.00 P 9.16 9.16 8.85 9.21 +0.32 60 57 559 +3 NOV24 112.50 P 10.28 10.28 10.11 10.69 +0.27 60 60 391 +30 NOV24 115.00 P 11.87 12.55 11.87 12.39 +0.40 62 170 483 +62 NOV24 117.50 P 12.77 13.30 12.77 14.12 +0.49 63 135 669 -33 NOV24 120.00 P 0.00 0.00 0.00 15.86 +0.56 64 0 248 0 NOV24 122.50 P 16.82 16.82 16.82 17.66 +1.03 65 27 402 0 NOV24 125.00 P 18.60 18.60 18.60 18.95 +0.52 61 3 153 +3 NOV24 127.50 P 0.00 0.00 0.00 20.77 +0.42 61 0 172 0 NOV24 130.00 P 0.00 0.00 0.00 22.72 +0.41 61 0 145 0 NOV24 132.50 P 0.00 0.00 0.00 24.69 +0.34 61 0 0 0 NOV24 135.00 P 0.00 0.00 0.00 26.73 +0.28 61 0 0 0 NOV24 137.50 P 0.00 0.00 0.00 28.83 +0.24 61 0 0 0 NOV24 140.00 P 0.00 0.00 0.00 30.94 +0.14 61 0 0 0 NOV24 142.50 P 0.00 0.00 0.00 33.15 +0.13 61 0 0 0 NOV24 145.00 P 0.00 0.00 0.00 35.37 +0.05 61 0 0 0 NOV24 147.50 P 0.00 0.00 0.00 37.61 -0.02 61 0 0 0 NOV24 150.00 P 0.00 0.00 0.00 39.92 -0.05 61 0 0 0 NOV24 152.50 P 0.00 0.00 0.00 42.23 -0.12 61 0 77 0 NOV24 155.00 P 0.00 0.00 0.00 44.58 -0.16 61 0 55 0 NOV24 157.50 P 0.00 0.00 0.00 46.96 -0.20 62 0 0 0 NOV24 160.00 P 0.00 0.00 0.00 49.34 -0.26 61 0 30 0 NOV24 162.50 P 0.00 0.00 0.00 51.75 -0.30 61 0 30 0 NOV24 165.00 P 0.00 0.00 0.00 54.18 -0.34 61 0 30 0 NOV24 167.50 P 0.00 0.00 0.00 56.62 -0.39 62 0 30 0 NOV24 170.00 P 0.00 0.00 0.00 59.07 -0.43 61 0 30 0 DEC24 57.50 P 0.00 0.00 0.00 0.04 +0.02 55 0 579 0 DEC24 60.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 996 0 DEC24 62.50 P 0.00 0.00 0.00 0.10 +0.04 55 0 1,092 0 DEC24 65.00 P 0.00 0.00 0.00 0.15 +0.06 54 0 1,116 0 DEC24 67.50 P 0.00 0.00 0.00 0.23 +0.08 54 0 903 0 DEC24 70.00 P 0.00 0.00 0.00 0.33 +0.10 54 0 985 0 DEC24 72.50 P 0.38 0.38 0.38 0.47 +0.13 54 30 2,076 -30 DEC24 75.00 P 0.47 0.47 0.47 0.66 +0.19 54 18 3,037 +18 DEC24 77.50 P 0.00 0.00 0.00 0.88 +0.21 54 0 15,386 0 DEC24 80.00 P 0.00 0.00 0.00 1.16 +0.25 54 0 4,831 0 DEC24 82.50 P 0.00 0.00 0.00 1.51 +0.35 54 0 1,649 0 DEC24 85.00 P 1.12 1.12 1.12 1.85 +0.32 54 50 11,764 +50 DEC24 87.50 P 1.67 1.67 1.67 2.34 +0.39 54 1 1,535 +1 DEC24 90.00 P 2.13 2.13 2.01 2.85 +0.40 54 2 14,638 0 DEC24 92.50 P 0.00 0.00 0.00 3.51 +0.46 54 0 3,071 0 DEC24 95.00 P 0.00 0.00 0.00 4.19 +0.50 54 0 5,246 0 DEC24 97.50 P 4.12 4.41 3.95 5.01 +0.53 53 196 2,868 +164 DEC24 100.00 P 5.29 5.36 5.24 5.85 +0.55 53 143 9,229 +42 DEC24 102.50 P 6.43 6.49 6.41 6.86 +0.57 53 106 3,537 +55 DEC24 105.00 P 6.81 7.09 6.80 7.88 +0.59 53 118 4,930 -58 DEC24 107.50 P 8.03 8.90 8.03 9.06 +0.56 53 148 5,407 -51 DEC24 110.00 P 9.89 10.32 9.89 10.31 +0.39 53 34 5,119 -30 DEC24 112.50 P 0.00 0.00 0.00 11.80 +0.38 54 0 383 0 DEC24 115.00 P 12.55 13.63 12.55 13.41 +0.24 54 303 3,837 +35 DEC24 117.50 P 13.64 14.46 13.64 15.07 +0.40 55 127 533 -74 DEC24 120.00 P 16.59 16.59 16.59 16.92 +0.51 56 30 397 -30 DEC24 122.50 P 17.98 18.77 17.98 18.70 +0.54 57 26 126 +24 DEC24 125.00 P 19.53 19.53 19.53 19.91 +0.47 54 29 45 -14 DEC24 127.50 P 0.00 0.00 0.00 21.72 +0.47 54 0 145 0 DEC24 130.00 P 0.00 0.00 0.00 23.55 +0.36 54 0 24 0 DEC24 132.50 P 0.00 0.00 0.00 25.52 +0.37 54 0 0 0 DEC24 135.00 P 28.67 28.67 28.67 27.49 +0.32 54 1 274 +1 DEC24 137.50 P 0.00 0.00 0.00 29.51 +0.24 54 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 31.61 +0.22 54 0 65 0 DEC24 142.50 P 0.00 0.00 0.00 33.73 +0.16 54 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 35.88 +0.09 54 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 38.11 +0.08 54 0 0 0 DEC24 150.00 P 42.04 42.04 42.04 40.34 +0.02 54 30 130 +30 DEC24 152.50 P 0.00 0.00 0.00 42.59 -0.05 54 0 117 0 DEC24 155.00 P 0.00 0.00 0.00 44.90 -0.08 54 0 17 0 DEC24 157.50 P 0.00 0.00 0.00 47.23 -0.13 54 0 201 0 DEC24 160.00 P 0.00 0.00 0.00 49.56 -0.19 54 0 250 0 DEC24 162.50 P 0.00 0.00 0.00 51.94 -0.22 54 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 54.34 -0.26 54 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 56.74 -0.31 54 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 59.16 -0.36 54 0 0 0 JAN25 77.50 P 0.75 0.75 0.75 1.12 +0.21 50 2 2 +2 JAN25 80.00 P 0.00 0.00 0.00 1.44 +0.26 50 0 0 0 JAN25 82.50 P 0.00 0.00 0.00 1.83 +0.33 50 0 0 0 JAN25 85.00 P 1.47 1.70 1.47 2.22 +0.34 50 31 189 +30 JAN25 87.50 P 0.00 0.00 0.00 2.72 +0.34 50 0 37 0 JAN25 90.00 P 0.00 0.00 0.00 3.31 +0.40 50 0 98 0 JAN25 92.50 P 3.35 3.35 3.35 3.97 +0.41 49 43 77 +43 JAN25 95.00 P 0.00 0.00 0.00 4.71 +0.45 49 0 58 0 JAN25 97.50 P 5.05 5.05 5.05 5.54 +0.47 49 30 143 -30 JAN25 100.00 P 5.99 5.99 5.99 6.43 +0.49 49 30 30 -30 JAN25 102.50 P 6.99 7.23 6.99 7.44 +0.50 49 90 185 +90 JAN25 105.00 P 0.00 0.00 0.00 8.47 +0.46 49 0 121 0 JAN25 107.50 P 0.00 0.00 0.00 9.67 +0.39 49 0 75 0 JAN25 110.00 P 10.22 10.22 10.22 11.15 +0.48 50 30 60 0 JAN25 112.50 P 0.00 0.00 0.00 12.51 +0.46 50 0 622 0 JAN25 115.00 P 13.68 13.81 13.51 14.20 +0.47 51 96 253 +75 JAN25 117.50 P 0.00 0.00 0.00 15.70 +0.41 51 0 33 0 JAN25 120.00 P 0.00 0.00 0.00 17.46 +0.34 52 0 0 0 JAN25 122.50 P 0.00 0.00 0.00 18.75 +0.49 50 0 0 0 JAN25 125.00 P 0.00 0.00 0.00 20.45 +0.40 50 0 0 0 JAN25 127.50 P 0.00 0.00 0.00 22.26 +0.40 50 0 0 0 JAN25 130.00 P 0.00 0.00 0.00 24.08 +0.37 50 0 0 0 JAN25 132.50 P 0.00 0.00 0.00 25.98 +0.30 50 0 0 0 JAN25 135.00 P 0.00 0.00 0.00 27.95 +0.30 50 0 0 0 JAN25 137.50 P 0.00 0.00 0.00 29.93 +0.24 50 0 0 0 JAN25 140.00 P 0.00 0.00 0.00 31.98 +0.18 50 0 0 0 JAN25 142.50 P 0.00 0.00 0.00 34.09 +0.17 50 0 0 0 JAN25 145.00 P 0.00 0.00 0.00 36.21 +0.11 50 0 0 0 JAN25 147.50 P 0.00 0.00 0.00 38.37 +0.04 50 0 0 0 JAN25 150.00 P 0.00 0.00 0.00 40.60 +0.03 50 0 0 0 JAN25 152.50 P 0.00 0.00 0.00 42.83 -0.02 50 0 0 0 JAN25 155.00 P 0.00 0.00 0.00 45.08 -0.09 50 0 0 0 JAN25 157.50 P 0.00 0.00 0.00 47.39 -0.12 50 0 0 0 JAN25 160.00 P 0.00 0.00 0.00 49.72 -0.14 50 0 250 0 JAN25 162.50 P 0.00 0.00 0.00 52.06 -0.21 50 0 0 0 JAN25 165.00 P 0.00 0.00 0.00 54.42 -0.26 50 0 0 0 JAN25 167.50 P 0.00 0.00 0.00 56.82 -0.28 50 0 0 0 JAN25 170.00 P 0.00 0.00 0.00 59.23 -0.32 50 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 0.19 +0.08 48 0 61 0 MAR25 60.00 P 0.00 0.00 0.00 0.28 +0.11 48 0 123 0 MAR25 62.50 P 0.00 0.00 0.00 0.40 +0.15 48 0 210 0 MAR25 65.00 P 0.00 0.00 0.00 0.53 +0.17 48 0 472 0 MAR25 67.50 P 0.00 0.00 0.00 0.73 +0.24 48 0 215 0 MAR25 70.00 P 0.00 0.00 0.00 0.94 +0.27 48 0 1,387 0 MAR25 72.50 P 0.00 0.00 0.00 1.22 +0.34 48 0 597 0 MAR25 75.00 P 0.00 0.00 0.00 1.53 +0.37 48 0 984 0 MAR25 77.50 P 0.00 0.00 0.00 1.93 +0.45 48 0 1,705 0 MAR25 80.00 P 0.00 0.00 0.00 2.34 +0.48 48 0 7,292 0 MAR25 82.50 P 0.00 0.00 0.00 2.79 +0.42 47 0 1,363 0 MAR25 85.00 P 2.86 3.04 2.78 3.30 +0.41 47 162 9,788 +162 MAR25 87.50 P 0.00 0.00 0.00 3.96 +0.53 47 0 612 0 MAR25 90.00 P 0.00 0.00 0.00 4.62 +0.52 47 0 2,285 0 MAR25 92.50 P 0.00 0.00 0.00 5.40 +0.56 47 0 391 0 MAR25 95.00 P 0.00 0.00 0.00 6.23 +0.60 47 0 5,748 0 MAR25 97.50 P 0.00 0.00 0.00 7.09 +0.50 47 0 1,019 0 MAR25 100.00 P 0.00 0.00 0.00 8.11 +0.55 47 0 12,124 0 MAR25 102.50 P 8.84 8.84 8.84 9.13 +0.55 47 60 790 0 MAR25 105.00 P 0.00 0.00 0.00 10.36 +0.44 47 0 1,453 0 MAR25 107.50 P 0.00 0.00 0.00 11.46 +0.33 47 0 1,059 0 MAR25 110.00 P 12.46 12.46 12.46 12.88 +0.42 47 11 3,663 +1 MAR25 112.50 P 0.00 0.00 0.00 14.47 +0.57 48 0 128 0 MAR25 115.00 P 14.90 15.80 14.90 15.80 +0.42 47 34 191 -1 MAR25 117.50 P 16.45 17.52 16.45 17.61 +0.73 49 127 342 +127 MAR25 120.00 P 0.00 0.00 0.00 19.00 +0.45 48 0 233 0 MAR25 122.50 P 20.37 20.73 20.37 20.89 +0.66 49 49 106 +49 MAR25 125.00 P 0.00 0.00 0.00 22.70 +0.76 49 0 36 0 MAR25 127.50 P 24.48 24.48 24.48 23.93 +0.82 48 22 79 +22 MAR25 130.00 P 0.00 0.00 0.00 25.75 +0.82 48 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 27.58 +0.82 48 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 29.42 +0.70 48 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 31.38 +0.68 48 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 33.37 +0.67 48 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 35.36 +0.59 48 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 37.39 +0.50 48 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 39.51 +0.48 48 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 41.64 +0.45 48 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 43.78 +0.35 48 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 45.96 +0.28 48 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 48.20 +0.26 48 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 50.45 +0.21 48 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 52.71 +0.13 48 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 54.99 +0.05 48 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 57.32 +0.01 48 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 59.67 -0.04 48 0 0 0 JUN25 57.50 P 0.00 0.00 0.00 0.50 +0.25 46 0 304 0 JUN25 60.00 P 0.00 0.00 0.00 0.67 +0.31 46 0 96 0 JUN25 62.50 P 0.00 0.00 0.00 0.87 +0.38 46 0 559 0 JUN25 65.00 P 0.00 0.00 0.00 1.11 +0.45 46 0 156 0 JUN25 67.50 P 0.00 0.00 0.00 1.40 +0.55 46 0 59 0 JUN25 70.00 P 0.00 0.00 0.00 1.73 +0.62 46 0 452 0 JUN25 72.50 P 0.00 0.00 0.00 2.14 +0.75 46 0 81 0 JUN25 75.00 P 0.00 0.00 0.00 2.55 +0.79 46 0 451 0 JUN25 77.50 P 0.00 0.00 0.00 3.08 +0.93 46 0 225 0 JUN25 80.00 P 0.00 0.00 0.00 3.62 +0.99 46 0 923 0 JUN25 82.50 P 0.00 0.00 0.00 4.25 +1.01 46 0 709 0 JUN25 85.00 P 4.43 4.50 4.43 4.80 +0.94 45 42 1,502 0 JUN25 87.50 P 0.00 0.00 0.00 5.48 +0.94 45 0 999 0 JUN25 90.00 P 0.00 0.00 0.00 6.31 +1.05 45 0 1,117 0 JUN25 92.50 P 0.00 0.00 0.00 7.15 +1.03 45 0 426 0 JUN25 95.00 P 0.00 0.00 0.00 8.02 +1.03 45 0 224 0 JUN25 97.50 P 0.00 0.00 0.00 9.05 +1.08 45 0 292 0 JUN25 100.00 P 0.00 0.00 0.00 10.08 +1.05 45 0 78 0 JUN25 102.50 P 10.78 10.78 10.78 11.19 +1.09 45 36 1,098 -36 JUN25 105.00 P 12.25 12.25 12.25 12.46 +1.13 45 42 1,188 -42 JUN25 107.50 P 0.00 0.00 0.00 13.80 +1.21 45 0 70 0 JUN25 110.00 P 14.88 14.88 14.88 15.17 +1.29 46 32 76 -4 JUN25 112.50 P 16.31 16.31 16.31 16.48 +1.17 45 36 909 0 JUN25 115.00 P 0.00 0.00 0.00 18.13 +1.68 46 0 446 0 JUN25 117.50 P 19.67 19.67 19.41 19.62 +1.34 46 61 115 +61 JUN25 120.00 P 0.00 0.00 0.00 21.28 +1.39 47 0 67 0 JUN25 122.50 P 0.00 0.00 0.00 22.80 +1.23 46 0 0 0 JUN25 125.00 P 0.00 0.00 0.00 24.77 +1.51 47 0 0 0 JUN25 127.50 P 0.00 0.00 0.00 26.53 +1.53 47 0 71 0 JUN25 130.00 P 0.00 0.00 0.00 27.69 +1.61 46 0 0 0 JUN25 132.50 P 0.00 0.00 0.00 29.52 +1.62 46 0 0 0 JUN25 135.00 P 0.00 0.00 0.00 31.36 +1.62 46 0 0 0 JUN25 137.50 P 0.00 0.00 0.00 33.20 +1.53 46 0 0 0 JUN25 140.00 P 0.00 0.00 0.00 35.07 +1.42 46 0 0 0 JUN25 142.50 P 0.00 0.00 0.00 37.03 +1.38 46 0 0 0 JUN25 145.00 P 0.00 0.00 0.00 39.03 +1.37 46 0 0 0 JUN25 147.50 P 0.00 0.00 0.00 41.04 +1.28 46 0 0 0 JUN25 150.00 P 0.00 0.00 0.00 43.06 +1.17 46 0 0 0 JUN25 152.50 P 0.00 0.00 0.00 45.12 +1.08 46 0 0 0 JUN25 155.00 P 0.00 0.00 0.00 47.25 +1.04 46 0 0 0 JUN25 157.50 P 0.00 0.00 0.00 49.40 +0.98 46 0 0 0 JUN25 160.00 P 0.00 0.00 0.00 51.55 +0.86 46 0 0 0 JUN25 162.50 P 0.00 0.00 0.00 53.73 +0.77 46 0 0 0 JUN25 165.00 P 0.00 0.00 0.00 55.93 +0.67 46 0 0 0 JUN25 167.50 P 0.00 0.00 0.00 58.19 +0.62 46 0 0 0 JUN25 170.00 P 0.00 0.00 0.00 60.45 +0.52 46 0 0 0 SEP25 57.50 P 0.00 0.00 0.00 0.78 +0.11 43 0 97 0 SEP25 60.00 P 0.00 0.00 0.00 0.98 +0.11 43 0 68 0 SEP25 62.50 P 0.00 0.00 0.00 1.26 +0.14 43 0 9 0 SEP25 65.00 P 0.00 0.00 0.00 1.55 +0.15 43 0 67 0 SEP25 67.50 P 0.00 0.00 0.00 1.92 +0.19 43 0 52 0 SEP25 70.00 P 0.00 0.00 0.00 2.32 +0.20 43 0 16 0 SEP25 72.50 P 0.00 0.00 0.00 2.76 +0.24 43 0 59 0 SEP25 75.00 P 0.00 0.00 0.00 3.29 +0.25 43 0 0 0 SEP25 77.50 P 0.00 0.00 0.00 3.83 +0.26 43 0 47 0 SEP25 80.00 P 0.00 0.00 0.00 4.47 +0.30 43 0 51 0 SEP25 82.50 P 0.00 0.00 0.00 5.16 +0.16 43 0 1 0 SEP25 85.00 P 0.00 0.00 0.00 5.91 +0.21 44 0 10 0 SEP25 87.50 P 0.00 0.00 0.00 6.64 +0.11 43 0 173 0 SEP25 90.00 P 0.00 0.00 0.00 7.53 +0.12 43 0 205 0 SEP25 92.50 P 0.00 0.00 0.00 8.48 +0.17 44 0 100 0 SEP25 95.00 P 0.00 0.00 0.00 9.58 +0.25 44 0 122 0 SEP25 97.50 P 0.00 0.00 0.00 10.64 +0.24 44 0 81 0 SEP25 100.00 P 0.00 0.00 0.00 11.76 +0.27 44 0 124 0 SEP25 102.50 P 0.00 0.00 0.00 13.03 +0.36 44 0 65 0 SEP25 105.00 P 0.00 0.00 0.00 14.28 +0.33 44 0 40 0 SEP25 107.50 P 0.00 0.00 0.00 15.56 +0.32 44 0 284 0 SEP25 110.00 P 0.00 0.00 0.00 16.99 +1.27 45 0 57 0 SEP25 112.50 P 0.00 0.00 0.00 18.42 +0.42 45 0 30 0 SEP25 115.00 P 0.00 0.00 0.00 19.92 +0.42 45 0 704 0 SEP25 117.50 P 0.00 0.00 0.00 21.43 +0.43 45 0 0 0 SEP25 120.00 P 0.00 0.00 0.00 22.96 +0.43 45 0 2 0 SEP25 122.50 P 0.00 0.00 0.00 24.59 +0.38 45 0 0 0 SEP25 125.00 P 0.00 0.00 0.00 26.29 +0.39 45 0 0 0 SEP25 127.50 P 0.00 0.00 0.00 28.00 +0.39 45 0 0 0 SEP25 130.00 P 0.00 0.00 0.00 28.86 +0.37 43 0 0 0 SEP25 132.50 P 0.00 0.00 0.00 30.58 +0.30 43 0 0 0 SEP25 135.00 P 0.00 0.00 0.00 32.41 +0.30 43 0 0 0 SEP25 137.50 P 0.00 0.00 0.00 34.25 +0.30 43 0 0 0 SEP25 140.00 P 0.00 0.00 0.00 36.11 +0.30 43 0 0 0 SEP25 142.50 P 0.00 0.00 0.00 37.98 +0.28 43 0 0 0 SEP25 145.00 P 0.00 0.00 0.00 39.91 +0.21 43 0 0 0 SEP25 147.50 P 0.00 0.00 0.00 41.91 +0.21 43 0 0 0 SEP25 150.00 P 0.00 0.00 0.00 43.92 +0.20 43 0 0 0 SEP25 152.50 P 0.00 0.00 0.00 45.94 +0.19 43 0 0 0 SEP25 155.00 P 0.00 0.00 0.00 47.98 +0.16 43 0 0 0 SEP25 157.50 P 0.00 0.00 0.00 50.05 +0.08 43 0 0 0 SEP25 160.00 P 0.00 0.00 0.00 52.20 +0.08 43 0 0 0 SEP25 162.50 P 0.00 0.00 0.00 54.36 +0.07 43 0 0 0 SEP25 165.00 P 0.00 0.00 0.00 56.53 +0.05 43 0 0 0 SEP25 167.50 P 0.00 0.00 0.00 58.71 +0.02 43 0 0 0 SEP25 170.00 P 0.00 0.00 0.00 60.91 -0.03 43 0 0 0 TOTAL PUT 5,748 261,336 +1,655 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$ 216.80 OCT24 82.50 C 0.00 0.00 0.00 134.53 -3.63 126 0 0 0 OCT24 85.00 C 0.00 0.00 0.00 132.05 -3.62 130 0 0 0 OCT24 87.50 C 0.00 0.00 0.00 129.56 -3.62 127 0 0 0 OCT24 90.00 C 0.00 0.00 0.00 127.08 -3.62 128 0 0 0 OCT24 92.50 C 0.00 0.00 0.00 124.60 -3.62 128 0 0 0 OCT24 95.00 C 0.00 0.00 0.00 122.13 -3.61 129 0 0 0 OCT24 97.50 C 0.00 0.00 0.00 119.66 -3.60 129 0 0 0 OCT24 100.00 C 0.00 0.00 0.00 117.20 -3.59 129 0 0 0 OCT24 102.50 C 0.00 0.00 0.00 114.74 -3.59 129 0 101 0 OCT24 105.00 C 0.00 0.00 0.00 112.29 -3.58 129 0 400 0 OCT24 107.50 C 110.40 110.40 110.20 109.85 -3.56 129 4 155 -4 OCT24 110.00 C 0.00 0.00 0.00 107.41 -3.56 129 0 254 0 OCT24 112.50 C 0.00 0.00 0.00 104.99 -3.54 129 0 53 0 OCT24 115.00 C 0.00 0.00 0.00 102.58 -3.53 129 0 211 0 OCT24 117.50 C 0.00 0.00 0.00 100.18 -3.51 129 0 473 0 OCT24 120.00 C 0.00 0.00 0.00 97.80 -3.49 129 0 353 0 OCT24 122.50 C 0.00 0.00 0.00 95.44 -3.46 129 0 1,142 0 OCT24 125.00 C 0.00 0.00 0.00 93.09 -3.44 129 0 1,038 0 OCT24 127.50 C 0.00 0.00 0.00 90.76 -3.41 129 0 1,347 0 OCT24 130.00 C 85.00 87.20 85.00 88.45 -3.38 129 16 732 0 OCT24 132.50 C 0.00 0.00 0.00 86.16 -3.35 129 0 1,223 0 OCT24 135.00 C 0.00 0.00 0.00 83.89 -3.32 129 0 1,029 0 OCT24 137.50 C 0.00 0.00 0.00 81.65 -3.29 129 0 898 0 OCT24 140.00 C 78.60 78.60 78.60 79.44 -3.24 129 15 1,047 0 OCT24 142.50 C 0.00 0.00 0.00 77.25 -3.20 129 0 745 0 OCT24 145.00 C 72.01 72.01 70.00 75.09 -3.16 129 68 688 -36 OCT24 147.50 C 0.00 0.00 0.00 72.95 -3.13 129 0 792 0 OCT24 150.00 C 0.00 0.00 0.00 70.85 -3.08 129 0 856 0 OCT24 152.50 C 0.00 0.00 0.00 68.78 -3.03 129 0 594 0 OCT24 155.00 C 0.00 0.00 0.00 66.75 -2.97 129 0 369 0 OCT24 157.50 C 0.00 0.00 0.00 64.74 -2.93 129 0 489 0 OCT24 160.00 C 60.00 60.00 60.00 62.78 -2.87 129 5 449 -5 OCT24 162.50 C 0.00 0.00 0.00 60.84 -2.82 129 0 663 0 OCT24 165.00 C 0.00 0.00 0.00 58.94 -2.77 129 0 679 0 OCT24 167.50 C 0.00 0.00 0.00 57.08 -2.71 129 0 1,519 0 OCT24 170.00 C 53.00 53.00 53.00 55.26 -2.65 129 66 625 -60 OCT24 172.50 C 0.00 0.00 0.00 53.47 -2.59 129 0 702 0 OCT24 175.00 C 48.80 50.30 48.80 50.30 -2.90 119 53 2,474 +1 OCT24 177.50 C 0.00 0.00 0.00 50.02 -2.46 129 0 30 0 OCT24 180.00 C 0.00 0.00 0.00 48.35 -2.40 129 0 13 0 OCT24 182.50 C 0.00 0.00 0.00 46.71 -2.35 129 0 13 0 OCT24 185.00 C 0.00 0.00 0.00 45.12 -2.28 129 0 24 0 OCT24 187.50 C 0.00 0.00 0.00 43.57 -2.22 129 0 128 0 OCT24 190.00 C 0.00 0.00 0.00 42.05 -2.16 129 0 145 0 OCT24 192.50 C 0.00 0.00 0.00 40.58 -2.10 129 0 45 0 OCT24 195.00 C 0.00 0.00 0.00 39.14 -1.36 129 0 129 0 OCT24 197.50 C 0.00 0.00 0.00 37.75 -1.97 129 0 86 0 OCT24 200.00 C 34.00 35.50 31.00 35.29 -3.01 123 34 824 -6 OCT24 205.00 C 31.73 31.73 31.73 33.78 -1.79 129 15 136 +15 OCT24 210.00 C 28.78 30.14 28.78 31.72 -1.28 131 6 275 0 OCT24 215.00 C 29.48 30.50 25.26 29.89 -0.61 133 51 319 +2 OCT24 220.00 C 27.66 28.50 22.08 27.65 -0.80 133 418 1,135 +208 OCT24 225.00 C 25.61 26.69 22.70 25.56 -1.10 132 77 223 +11 OCT24 230.00 C 24.10 25.30 21.00 23.60 -1.29 132 275 441 +39 OCT24 235.00 C 19.50 22.70 19.50 21.77 -1.19 132 100 193 +25 OCT24 240.00 C 21.16 22.00 19.10 20.07 -1.09 132 273 852 +149 OCT24 245.00 C 20.00 20.00 18.70 18.48 -1.00 131 35 142 -5 OCT24 250.00 C 19.80 20.50 16.80 17.01 -0.91 131 307 1,052 +83 OCT24 255.00 C 16.50 16.50 15.93 15.64 -0.84 131 8 182 -1 OCT24 260.00 C 0.00 0.00 0.00 14.37 -0.76 131 1 185 +1 OCT24 265.00 C 16.20 16.20 16.20 13.20 -0.69 131 5 91 +5 OCT24 270.00 C 12.74 15.49 12.74 12.11 -0.63 131 213 145 -108 OCT24 275.00 C 0.00 0.00 0.00 11.11 -0.57 131 0 104 0 OCT24 280.00 C 11.69 11.69 10.01 10.18 -0.52 131 11 244 +1 OCT24 285.00 C 0.00 0.00 0.00 9.33 -0.46 130 0 255 0 OCT24 290.00 C 12.00 12.00 11.80 8.54 -0.42 130 3 132 -1 OCT24 295.00 C 0.00 0.00 0.00 7.82 -0.37 130 0 55 0 OCT24 300.00 C 11.30 12.00 8.99 7.15 -0.34 130 68 466 +21 OCT24 310.00 C 9.10 9.81 9.00 5.98 -0.27 130 11 961 0 OCT24 320.00 C 0.00 0.00 0.00 4.99 -0.21 130 0 0 0 OCT24 330.00 C 0.00 0.00 0.00 4.16 -0.17 130 0 33 0 OCT24 340.00 C 0.00 0.00 0.00 3.36 -0.24 129 0 0 0 OCT24 350.00 C 6.60 6.80 5.30 2.80 -0.18 129 42 361 +33 NOV24 82.50 C 0.00 0.00 0.00 135.03 -3.52 114 0 0 0 NOV24 85.00 C 0.00 0.00 0.00 132.60 -3.51 114 0 0 0 NOV24 87.50 C 0.00 0.00 0.00 130.18 -3.48 114 0 0 0 NOV24 90.00 C 0.00 0.00 0.00 127.78 -3.45 114 0 0 0 NOV24 92.50 C 0.00 0.00 0.00 125.38 -3.43 114 0 0 0 NOV24 95.00 C 0.00 0.00 0.00 123.00 -3.39 114 0 0 0 NOV24 97.50 C 0.00 0.00 0.00 120.63 -3.36 114 0 0 0 NOV24 100.00 C 0.00 0.00 0.00 118.27 -3.33 114 0 0 0 NOV24 102.50 C 0.00 0.00 0.00 115.94 -3.28 114 0 0 0 NOV24 105.00 C 0.00 0.00 0.00 113.62 -3.24 114 0 0 0 NOV24 107.50 C 0.00 0.00 0.00 111.32 -3.19 114 0 0 0 NOV24 110.00 C 0.00 0.00 0.00 109.03 -3.15 114 0 0 0 NOV24 112.50 C 0.00 0.00 0.00 106.77 -3.09 114 0 15 0 NOV24 115.00 C 0.00 0.00 0.00 104.53 -3.04 114 0 299 0 NOV24 117.50 C 0.00 0.00 0.00 102.31 -2.98 114 0 151 0 NOV24 120.00 C 0.00 0.00 0.00 100.12 -2.92 114 0 813 0 NOV24 122.50 C 0.00 0.00 0.00 97.95 -2.85 114 0 222 0 NOV24 125.00 C 0.00 0.00 0.00 95.80 -2.79 114 0 329 0 NOV24 127.50 C 0.00 0.00 0.00 93.68 -2.72 114 0 120 0 NOV24 130.00 C 0.00 0.00 0.00 91.59 -2.65 114 0 669 0 NOV24 132.50 C 0.00 0.00 0.00 89.52 -2.58 114 0 90 0 NOV24 135.00 C 0.00 0.00 0.00 87.49 -2.50 114 0 71 0 NOV24 137.50 C 0.00 0.00 0.00 85.48 -2.43 114 0 153 0 NOV24 140.00 C 0.00 0.00 0.00 83.50 -2.35 114 0 323 0 NOV24 142.50 C 0.00 0.00 0.00 81.55 -2.27 114 0 135 0 NOV24 145.00 C 0.00 0.00 0.00 79.63 -2.19 114 0 123 0 NOV24 147.50 C 0.00 0.00 0.00 77.74 -2.11 114 0 101 0 NOV24 150.00 C 0.00 0.00 0.00 75.88 -2.03 114 0 48 0 NOV24 152.50 C 0.00 0.00 0.00 74.05 -1.95 114 0 76 0 NOV24 155.00 C 0.00 0.00 0.00 72.25 -1.87 114 0 151 0 NOV24 157.50 C 0.00 0.00 0.00 70.48 -1.79 114 0 15 0 NOV24 160.00 C 0.00 0.00 0.00 68.75 -1.71 114 0 26 0 NOV24 162.50 C 0.00 0.00 0.00 67.05 -1.62 114 0 0 0 NOV24 165.00 C 0.00 0.00 0.00 65.37 -1.55 114 0 0 0 NOV24 167.50 C 0.00 0.00 0.00 63.73 -1.47 114 0 0 0 NOV24 170.00 C 0.00 0.00 0.00 62.13 -1.38 114 0 0 0 NOV24 172.50 C 0.00 0.00 0.00 60.55 -1.31 114 0 70 0 NOV24 175.00 C 0.00 0.00 0.00 59.00 -1.23 114 0 317 0 NOV24 177.50 C 0.00 0.00 0.00 57.49 -1.15 114 0 92 0 NOV24 180.00 C 0.00 0.00 0.00 56.01 -1.07 114 0 79 0 NOV24 182.50 C 0.00 0.00 0.00 54.56 -1.00 114 0 79 0 NOV24 185.00 C 0.00 0.00 0.00 53.14 -0.92 114 0 16 0 NOV24 187.50 C 0.00 0.00 0.00 51.75 -0.85 114 0 134 0 NOV24 190.00 C 0.00 0.00 0.00 50.39 -0.78 114 0 70 0 NOV24 192.50 C 0.00 0.00 0.00 49.06 -0.71 114 0 12 0 NOV24 195.00 C 0.00 0.00 0.00 47.76 -0.64 114 0 0 0 NOV24 197.50 C 0.00 0.00 0.00 46.49 -0.57 114 0 15 0 NOV24 200.00 C 0.00 0.00 0.00 45.25 -0.51 114 0 210 0 NOV24 205.00 C 0.00 0.00 0.00 42.85 -0.38 114 0 47 0 NOV24 210.00 C 40.83 40.83 36.50 40.53 -0.30 114 30 74 -20 NOV24 215.00 C 34.70 34.70 34.70 38.70 +0.38 115 2 104 +2 NOV24 220.00 C 35.10 35.53 35.10 37.12 +0.62 117 11 61 +11 NOV24 225.00 C 34.82 34.82 31.94 35.37 +0.55 117 14 40 +3 NOV24 230.00 C 0.00 0.00 0.00 33.44 +0.20 117 0 98 0 NOV24 235.00 C 29.00 31.32 28.60 31.61 +0.22 117 14 86 +14 NOV24 240.00 C 30.00 30.00 29.90 29.87 +0.30 117 16 90 +16 NOV24 245.00 C 25.77 29.04 25.77 28.22 +0.37 117 30 60 +18 NOV24 250.00 C 28.00 28.00 25.51 26.66 +0.44 116 196 261 +195 NOV24 255.00 C 24.67 24.67 24.67 25.18 +0.50 116 2 30 +2 NOV24 260.00 C 0.00 0.00 0.00 23.77 +0.55 116 1 56 +1 NOV24 265.00 C 0.00 0.00 0.00 22.44 +0.59 116 0 15 0 NOV24 270.00 C 0.00 0.00 0.00 21.19 +0.64 116 0 10 0 NOV24 275.00 C 0.00 0.00 0.00 20.00 +0.67 116 0 16 0 NOV24 280.00 C 0.00 0.00 0.00 18.87 +0.70 116 0 0 0 NOV24 285.00 C 0.00 0.00 0.00 17.81 +0.73 116 0 0 0 NOV24 290.00 C 0.00 0.00 0.00 16.81 +0.75 116 0 6 0 NOV24 295.00 C 0.00 0.00 0.00 15.86 +0.77 116 0 0 0 NOV24 300.00 C 17.00 19.00 17.00 14.96 +0.78 116 4 151 -2 NOV24 310.00 C 17.00 17.00 15.80 13.32 +0.80 115 4 8 +3 NOV24 320.00 C 0.00 0.00 0.00 11.85 +0.80 115 0 0 0 NOV24 330.00 C 0.00 0.00 0.00 10.55 +0.80 115 0 8 0 NOV24 340.00 C 10.60 10.60 10.60 9.39 +0.79 115 1 1 +1 NOV24 350.00 C 14.84 14.84 14.84 8.11 +0.52 114 1 32 0 DEC24 48.00 C 0.00 0.00 0.00 169.27 -3.61 100 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 168.28 -3.61 99 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 167.29 -3.61 98 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 164.82 -3.61 98 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 162.36 -3.60 101 0 6 0 DEC24 57.50 C 0.00 0.00 0.00 159.89 -3.60 99 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 157.43 -3.60 99 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 154.98 -3.59 100 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 152.53 -3.58 100 0 1 0 DEC24 67.50 C 0.00 0.00 0.00 150.08 -3.57 100 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 147.64 -3.56 100 0 42 0 DEC24 72.50 C 0.00 0.00 0.00 145.21 -3.55 100 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 142.79 -3.53 100 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 140.38 -3.51 100 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 137.98 -3.49 100 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 135.59 -3.46 100 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 133.21 -3.44 100 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 130.85 -3.41 100 0 30 0 DEC24 90.00 C 0.00 0.00 0.00 128.50 -3.38 100 0 72 0 DEC24 92.50 C 0.00 0.00 0.00 126.17 -3.34 100 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 123.85 -3.31 100 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 121.55 -3.27 100 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 119.27 -3.23 100 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 117.01 -3.19 100 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 114.77 -3.14 100 0 29 0 DEC24 107.50 C 0.00 0.00 0.00 112.56 -3.09 100 0 52 0 DEC24 110.00 C 0.00 0.00 0.00 110.36 -3.04 100 0 22 0 DEC24 112.50 C 0.00 0.00 0.00 108.19 -2.99 100 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 106.04 -2.93 100 0 189 0 DEC24 117.50 C 0.00 0.00 0.00 103.91 -2.88 100 0 2,019 0 DEC24 120.00 C 0.00 0.00 0.00 101.81 -2.83 100 0 130 0 DEC24 122.50 C 0.00 0.00 0.00 99.74 -2.76 100 0 209 0 DEC24 125.00 C 0.00 0.00 0.00 97.69 -2.70 100 0 192 0 DEC24 127.50 C 0.00 0.00 0.00 95.67 -2.64 100 0 151 0 DEC24 130.00 C 0.00 0.00 0.00 93.68 -2.57 100 0 138 0 DEC24 132.50 C 0.00 0.00 0.00 91.71 -2.51 100 0 58 0 DEC24 135.00 C 0.00 0.00 0.00 88.27 -3.95 92 0 240 0 DEC24 137.50 C 0.00 0.00 0.00 87.87 -2.37 100 0 39 0 DEC24 140.00 C 0.00 0.00 0.00 85.99 -2.30 100 0 297 0 DEC24 142.50 C 0.00 0.00 0.00 84.14 -2.23 100 0 60 0 DEC24 145.00 C 0.00 0.00 0.00 82.31 -2.17 100 0 210 0 DEC24 147.50 C 0.00 0.00 0.00 80.52 -2.10 100 0 518 0 DEC24 150.00 C 0.00 0.00 0.00 78.76 -1.71 100 0 174 0 DEC24 152.50 C 0.00 0.00 0.00 77.02 -1.96 100 0 32 0 DEC24 155.00 C 0.00 0.00 0.00 75.32 -1.89 100 0 187 0 DEC24 157.50 C 0.00 0.00 0.00 73.64 -1.83 100 0 166 0 DEC24 160.00 C 0.00 0.00 0.00 72.00 -1.75 100 0 499 0 DEC24 162.50 C 0.00 0.00 0.00 70.38 -1.69 100 0 105 0 DEC24 165.00 C 65.00 65.00 65.00 68.79 -1.62 100 1 48 0 DEC24 167.50 C 0.00 0.00 0.00 67.23 -1.56 100 0 49 0 DEC24 170.00 C 0.00 0.00 0.00 65.71 -1.48 100 0 13 0 DEC24 172.50 C 0.00 0.00 0.00 64.21 -1.41 100 0 760 0 DEC24 175.00 C 0.00 0.00 0.00 62.74 -1.35 100 0 110 0 DEC24 177.50 C 0.00 0.00 0.00 61.29 -1.29 100 0 250 0 DEC24 180.00 C 55.50 55.50 55.50 59.88 -1.22 100 1 350 0 DEC24 182.50 C 0.00 0.00 0.00 58.49 -1.16 100 0 69 0 DEC24 185.00 C 54.76 54.76 54.76 57.14 -1.09 100 17 95 0 DEC24 187.50 C 0.00 0.00 0.00 55.80 -1.04 100 0 13 0 DEC24 190.00 C 0.00 0.00 0.00 54.50 -0.97 100 0 0 0 DEC24 192.50 C 0.00 0.00 0.00 53.22 -0.92 100 0 30 0 DEC24 195.00 C 0.00 0.00 0.00 51.97 -0.86 100 0 1,020 0 DEC24 197.50 C 0.00 0.00 0.00 50.75 -0.80 100 0 12 0 DEC24 200.00 C 0.00 0.00 0.00 49.55 -0.75 100 0 459 0 DEC24 205.00 C 0.00 0.00 0.00 47.23 -0.64 100 0 144 0 DEC24 210.00 C 0.00 0.00 0.00 45.43 -0.12 101 0 171 0 DEC24 215.00 C 42.71 43.23 42.71 43.54 +0.45 102 3 165 +3 DEC24 220.00 C 38.22 41.00 37.70 41.77 +0.59 102 6 1,283 +5 DEC24 225.00 C 0.00 0.00 0.00 40.09 +0.72 103 0 597 0 DEC24 230.00 C 33.68 33.68 33.68 38.18 +0.51 103 15 38 -1 DEC24 235.00 C 0.00 0.00 0.00 36.36 +0.30 103 0 100 0 DEC24 240.00 C 34.60 34.60 34.60 34.62 +0.07 102 16 362 +15 DEC24 245.00 C 33.28 33.28 32.82 32.96 +0.04 102 23 299 +15 DEC24 250.00 C 0.00 0.00 0.00 31.38 +0.10 102 0 265 0 DEC24 255.00 C 0.00 0.00 0.00 29.00 -0.71 100 0 75 0 DEC24 260.00 C 0.00 0.00 0.00 27.61 +0.21 100 0 244 0 DEC24 265.00 C 0.00 0.00 0.00 26.28 +0.26 100 0 138 0 DEC24 270.00 C 0.00 0.00 0.00 25.01 +0.30 100 0 166 0 DEC24 275.00 C 0.00 0.00 0.00 23.81 +0.34 100 0 372 0 DEC24 280.00 C 0.00 0.00 0.00 22.66 +0.38 100 0 0 0 DEC24 285.00 C 0.00 0.00 0.00 21.57 +0.41 100 0 0 0 DEC24 290.00 C 0.00 0.00 0.00 20.53 +0.44 100 0 0 0 DEC24 295.00 C 0.00 0.00 0.00 19.54 +0.47 100 0 0 0 DEC24 300.00 C 20.00 23.00 20.00 19.15 +1.04 101 30 115 0 DEC24 310.00 C 0.00 0.00 0.00 16.85 +0.53 100 0 194 0 DEC24 320.00 C 0.00 0.00 0.00 15.27 +0.56 100 0 0 0 DEC24 330.00 C 0.00 0.00 0.00 13.84 +0.58 100 0 0 0 DEC24 340.00 C 17.15 17.15 17.15 12.54 +0.59 100 42 42 +42 DEC24 350.00 C 15.99 17.28 15.99 11.71 +0.93 101 66 66 +51 JAN25 145.00 C 0.00 0.00 0.00 84.61 -2.08 94 0 0 0 JAN25 147.50 C 0.00 0.00 0.00 82.89 -2.01 94 0 0 0 JAN25 150.00 C 0.00 0.00 0.00 81.20 -1.94 94 0 0 0 JAN25 152.50 C 0.00 0.00 0.00 79.54 -1.87 94 0 0 0 JAN25 155.00 C 0.00 0.00 0.00 77.90 -1.81 94 0 0 0 JAN25 157.50 C 0.00 0.00 0.00 76.29 -1.75 94 0 0 0 JAN25 160.00 C 0.00 0.00 0.00 74.71 -1.68 94 0 0 0 JAN25 162.50 C 0.00 0.00 0.00 73.16 -1.62 94 0 0 0 JAN25 165.00 C 0.00 0.00 0.00 71.64 -1.55 94 0 0 0 JAN25 167.50 C 0.00 0.00 0.00 70.14 -1.49 94 0 0 0 JAN25 170.00 C 0.00 0.00 0.00 68.67 -1.43 94 0 0 0 JAN25 172.50 C 0.00 0.00 0.00 67.22 -1.37 94 0 0 0 JAN25 175.00 C 0.00 0.00 0.00 65.81 -1.30 94 0 0 0 JAN25 177.50 C 0.00 0.00 0.00 64.42 -1.24 94 0 0 0 JAN25 180.00 C 0.00 0.00 0.00 63.05 -1.19 94 0 151 0 JAN25 182.50 C 0.00 0.00 0.00 61.71 -1.13 94 0 0 0 JAN25 185.00 C 0.00 0.00 0.00 60.40 -1.07 94 0 0 0 JAN25 187.50 C 0.00 0.00 0.00 59.12 -1.01 94 0 0 0 JAN25 190.00 C 0.00 0.00 0.00 57.85 -0.96 94 0 0 0 JAN25 192.50 C 0.00 0.00 0.00 56.62 -0.90 94 0 0 0 JAN25 195.00 C 0.00 0.00 0.00 55.40 -0.85 94 0 0 0 JAN25 197.50 C 0.00 0.00 0.00 54.22 -0.79 94 0 0 0 JAN25 200.00 C 0.00 0.00 0.00 53.05 -0.75 94 0 0 0 JAN25 205.00 C 47.32 48.02 47.29 50.79 -0.65 94 43 131 +30 JAN25 210.00 C 45.44 47.35 45.44 49.12 -0.05 95 75 464 +60 JAN25 215.00 C 42.00 45.50 42.00 47.24 +0.51 95 60 108 +60 JAN25 220.00 C 41.60 42.64 41.60 45.47 +0.58 96 17 58 +17 JAN25 225.00 C 39.03 39.04 39.03 43.79 +0.64 96 30 103 +15 JAN25 230.00 C 37.20 37.20 37.20 42.03 +0.53 96 5 96 0 JAN25 235.00 C 39.81 40.05 39.81 40.05 +0.10 96 30 90 +30 JAN25 240.00 C 37.46 37.46 37.46 38.49 +0.02 96 13 91 +1 JAN25 245.00 C 36.23 38.20 36.23 36.83 -0.01 96 45 184 +30 JAN25 250.00 C 35.53 36.93 35.07 35.25 +0.06 96 102 102 +102 JAN25 255.00 C 0.00 0.00 0.00 32.75 -0.87 94 0 15 0 JAN25 260.00 C 0.00 0.00 0.00 31.34 +0.16 94 0 30 0 JAN25 265.00 C 0.00 0.00 0.00 29.99 +0.21 94 0 0 0 JAN25 270.00 C 0.00 0.00 0.00 28.70 +0.26 94 0 0 0 JAN25 275.00 C 0.00 0.00 0.00 27.46 +0.29 94 0 0 0 JAN25 280.00 C 0.00 0.00 0.00 26.28 +0.33 94 0 0 0 JAN25 285.00 C 0.00 0.00 0.00 25.15 +0.37 94 0 0 0 JAN25 290.00 C 0.00 0.00 0.00 24.07 +0.40 94 0 0 0 JAN25 295.00 C 0.00 0.00 0.00 23.04 +0.43 94 0 0 0 JAN25 300.00 C 0.00 0.00 0.00 22.05 +0.45 94 0 0 0 JAN25 310.00 C 0.00 0.00 0.00 20.21 +0.50 94 0 0 0 JAN25 320.00 C 0.00 0.00 0.00 18.52 +0.53 94 0 0 0 JAN25 330.00 C 0.00 0.00 0.00 16.98 +0.56 94 0 0 0 JAN25 340.00 C 0.00 0.00 0.00 15.58 +0.59 94 0 0 0 JAN25 350.00 C 0.00 0.00 0.00 14.29 +0.60 94 0 34 0 MAR25 55.00 C 0.00 0.00 0.00 163.25 -3.49 94 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 160.89 -3.47 94 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 158.55 -3.43 94 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 156.21 -3.41 94 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 153.90 -3.38 94 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 151.60 -3.34 94 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 149.32 -3.30 94 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 147.06 -3.26 94 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 144.81 -3.23 94 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 142.59 -3.18 94 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 140.39 -3.13 94 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 138.21 -3.08 94 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 136.06 -3.02 94 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 133.92 -2.97 94 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 131.81 -2.92 94 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 129.72 -2.86 94 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 127.66 -2.80 94 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 125.62 -2.74 94 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 123.61 -2.68 94 0 15 0 MAR25 102.50 C 0.00 0.00 0.00 121.62 -2.62 94 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 119.66 -2.55 94 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 117.72 -2.49 94 0 38 0 MAR25 110.00 C 0.00 0.00 0.00 115.81 -2.42 94 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 113.93 -2.35 94 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 112.07 -2.28 94 0 10 0 MAR25 117.50 C 0.00 0.00 0.00 110.23 -2.22 94 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 108.42 -2.16 94 0 2 0 MAR25 122.50 C 0.00 0.00 0.00 106.64 -2.09 94 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 104.89 -2.01 94 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 103.16 -1.94 94 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 101.45 -1.88 94 0 14 0 MAR25 132.50 C 0.00 0.00 0.00 99.77 -1.81 94 0 15 0 MAR25 135.00 C 0.00 0.00 0.00 98.12 -1.74 94 0 15 0 MAR25 137.50 C 0.00 0.00 0.00 96.49 -1.67 94 0 15 0 MAR25 140.00 C 0.00 0.00 0.00 92.04 -4.45 86 0 17 0 MAR25 142.50 C 88.00 89.00 88.00 91.77 -3.08 90 4 45 -4 MAR25 145.00 C 0.00 0.00 0.00 91.76 -1.47 94 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 90.23 -1.40 94 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 88.73 -1.34 94 0 22 0 MAR25 152.50 C 0.00 0.00 0.00 87.25 -1.27 94 0 51 0 MAR25 155.00 C 0.00 0.00 0.00 85.80 -1.20 94 0 62 0 MAR25 157.50 C 0.00 0.00 0.00 84.36 -1.15 94 0 51 0 MAR25 160.00 C 0.00 0.00 0.00 82.96 -1.07 94 0 61 0 MAR25 162.50 C 73.40 73.40 73.40 81.57 -1.02 94 17 28 -17 MAR25 165.00 C 0.00 0.00 0.00 80.21 -0.95 94 0 60 0 MAR25 167.50 C 0.00 0.00 0.00 78.87 -0.89 94 0 66 0 MAR25 170.00 C 0.00 0.00 0.00 77.55 -0.84 94 0 1 0 MAR25 172.50 C 0.00 0.00 0.00 76.26 -0.77 94 0 2 0 MAR25 175.00 C 0.00 0.00 0.00 74.99 -0.71 94 0 30 0 MAR25 177.50 C 0.00 0.00 0.00 73.74 -0.65 94 0 15 0 MAR25 180.00 C 0.00 0.00 0.00 72.51 -0.60 94 0 45 0 MAR25 182.50 C 0.00 0.00 0.00 71.30 -0.54 94 0 21 0 MAR25 185.00 C 0.00 0.00 0.00 70.11 -0.49 94 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 68.94 -0.44 94 0 6 0 MAR25 190.00 C 0.00 0.00 0.00 67.79 -0.39 94 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 66.66 -0.34 94 0 15 0 MAR25 195.00 C 0.00 0.00 0.00 65.56 -0.28 94 0 15 0 MAR25 197.50 C 0.00 0.00 0.00 64.47 -0.23 94 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 63.40 -0.18 94 0 12 0 MAR25 205.00 C 0.00 0.00 0.00 61.31 -0.09 94 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 59.30 0.00 94 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 57.35 +0.08 94 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 55.48 +0.16 94 0 30 0 MAR25 225.00 C 0.00 0.00 0.00 53.67 +0.24 94 0 188 0 MAR25 230.00 C 0.00 0.00 0.00 51.92 +0.31 94 0 205 0 MAR25 235.00 C 0.00 0.00 0.00 50.23 +0.38 94 0 45 0 MAR25 240.00 C 0.00 0.00 0.00 48.60 +0.44 94 0 49 0 MAR25 245.00 C 0.00 0.00 0.00 47.03 +0.50 94 0 15 0 MAR25 250.00 C 0.00 0.00 0.00 45.52 +0.57 94 0 56 0 MAR25 255.00 C 0.00 0.00 0.00 44.05 +0.62 94 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 42.64 +0.67 94 0 74 0 MAR25 265.00 C 0.00 0.00 0.00 41.28 +0.72 94 0 259 0 MAR25 270.00 C 0.00 0.00 0.00 39.96 +0.76 94 0 120 0 MAR25 275.00 C 0.00 0.00 0.00 38.69 +0.80 94 0 710 0 MAR25 280.00 C 0.00 0.00 0.00 37.47 +0.85 94 0 0 0 MAR25 285.00 C 0.00 0.00 0.00 36.28 +0.88 94 0 0 0 MAR25 290.00 C 0.00 0.00 0.00 35.14 +0.91 94 0 0 0 MAR25 295.00 C 0.00 0.00 0.00 34.04 +0.95 94 0 0 0 MAR25 300.00 C 0.00 0.00 0.00 32.98 +0.98 94 0 100 0 MAR25 310.00 C 0.00 0.00 0.00 30.96 +1.03 94 0 0 0 MAR25 320.00 C 0.00 0.00 0.00 29.07 +1.07 94 0 0 0 MAR25 330.00 C 0.00 0.00 0.00 27.31 +1.10 94 0 0 0 MAR25 340.00 C 0.00 0.00 0.00 25.67 +1.13 94 0 0 0 MAR25 350.00 C 0.00 0.00 0.00 24.14 +1.15 94 0 0 0 JUN25 82.50 C 0.00 0.00 0.00 141.87 -2.61 94 0 0 0 JUN25 85.00 C 0.00 0.00 0.00 139.94 -2.55 94 0 0 0 JUN25 87.50 C 0.00 0.00 0.00 138.04 -2.47 94 0 0 0 JUN25 90.00 C 0.00 0.00 0.00 136.16 -2.41 94 0 0 0 JUN25 92.50 C 0.00 0.00 0.00 134.31 -2.33 94 0 0 0 JUN25 95.00 C 0.00 0.00 0.00 132.48 -2.27 94 0 0 0 JUN25 97.50 C 0.00 0.00 0.00 130.68 -2.19 94 0 0 0 JUN25 100.00 C 0.00 0.00 0.00 128.91 -2.12 94 0 5 0 JUN25 102.50 C 0.00 0.00 0.00 127.16 -2.04 94 0 0 0 JUN25 105.00 C 0.00 0.00 0.00 125.43 -1.97 94 0 4 0 JUN25 107.50 C 0.00 0.00 0.00 123.73 -1.90 94 0 682 0 JUN25 110.00 C 0.00 0.00 0.00 122.05 -1.83 94 0 687 0 JUN25 112.50 C 0.00 0.00 0.00 120.40 -1.76 94 0 0 0 JUN25 115.00 C 116.45 116.45 116.45 118.78 -1.68 94 45 42 -45 JUN25 117.50 C 0.00 0.00 0.00 117.17 -1.61 94 0 20 0 JUN25 120.00 C 0.00 0.00 0.00 115.59 -1.54 94 0 17 0 JUN25 122.50 C 0.00 0.00 0.00 114.04 -1.46 94 0 2 0 JUN25 125.00 C 0.00 0.00 0.00 112.50 -1.40 94 0 462 0 JUN25 127.50 C 0.00 0.00 0.00 110.99 -1.33 94 0 440 0 JUN25 130.00 C 0.00 0.00 0.00 109.51 -1.25 94 0 8 0 JUN25 132.50 C 0.00 0.00 0.00 108.04 -1.18 94 0 0 0 JUN25 135.00 C 0.00 0.00 0.00 106.60 -1.11 94 0 23 0 JUN25 137.50 C 0.00 0.00 0.00 105.18 -1.04 94 0 38 0 JUN25 140.00 C 0.00 0.00 0.00 103.78 -0.98 94 0 15 0 JUN25 142.50 C 0.00 0.00 0.00 102.40 -0.91 94 0 0 0 JUN25 145.00 C 0.00 0.00 0.00 101.04 -0.85 94 0 14 0 JUN25 147.50 C 0.00 0.00 0.00 99.70 -0.78 94 0 0 0 JUN25 150.00 C 0.00 0.00 0.00 98.39 -0.71 94 0 26 0 JUN25 152.50 C 0.00 0.00 0.00 97.09 -0.65 94 0 15 0 JUN25 155.00 C 0.00 0.00 0.00 95.82 -0.58 94 0 60 0 JUN25 157.50 C 0.00 0.00 0.00 94.56 -0.52 94 0 15 0 JUN25 160.00 C 0.00 0.00 0.00 93.32 -0.47 94 0 15 0 JUN25 162.50 C 0.00 0.00 0.00 92.10 -0.41 94 0 7 0 JUN25 165.00 C 0.00 0.00 0.00 90.90 -0.35 94 0 28 0 JUN25 167.50 C 0.00 0.00 0.00 89.72 -0.28 94 0 40 0 JUN25 170.00 C 0.00 0.00 0.00 88.55 -0.23 94 0 21 0 JUN25 172.50 C 0.00 0.00 0.00 87.41 -0.17 94 0 3 0 JUN25 175.00 C 0.00 0.00 0.00 86.28 -0.12 94 0 11 0 JUN25 177.50 C 0.00 0.00 0.00 85.17 -0.06 94 0 0 0 JUN25 180.00 C 0.00 0.00 0.00 84.07 -0.01 94 0 0 0 JUN25 182.50 C 0.00 0.00 0.00 82.99 +0.04 94 0 0 0 JUN25 185.00 C 0.00 0.00 0.00 81.93 +0.09 94 0 0 0 JUN25 187.50 C 0.00 0.00 0.00 80.88 +0.14 94 0 0 0 JUN25 190.00 C 0.00 0.00 0.00 79.85 +0.19 94 0 15 0 JUN25 192.50 C 0.00 0.00 0.00 78.84 +0.24 94 0 15 0 JUN25 195.00 C 0.00 0.00 0.00 77.84 +0.29 94 0 15 0 JUN25 197.50 C 0.00 0.00 0.00 76.86 +0.34 94 0 15 0 JUN25 200.00 C 0.00 0.00 0.00 75.89 +0.39 94 0 0 0 JUN25 205.00 C 0.00 0.00 0.00 73.99 +0.47 94 0 0 0 JUN25 210.00 C 0.00 0.00 0.00 72.15 +0.56 94 0 0 0 JUN25 215.00 C 0.00 0.00 0.00 70.37 +0.64 94 0 0 0 JUN25 220.00 C 0.00 0.00 0.00 68.64 +0.72 94 0 0 0 JUN25 225.00 C 0.00 0.00 0.00 66.96 +0.80 94 0 71 0 JUN25 230.00 C 0.00 0.00 0.00 65.33 +0.87 94 0 0 0 JUN25 235.00 C 0.00 0.00 0.00 63.74 +0.93 94 0 30 0 JUN25 240.00 C 0.00 0.00 0.00 62.21 +1.00 94 0 15 0 JUN25 245.00 C 0.00 0.00 0.00 60.71 +1.06 94 0 23 0 JUN25 250.00 C 0.00 0.00 0.00 59.27 +1.13 94 0 60 0 JUN25 255.00 C 0.00 0.00 0.00 57.86 +1.18 94 0 15 0 JUN25 260.00 C 0.00 0.00 0.00 56.49 +1.23 94 0 60 0 JUN25 265.00 C 0.00 0.00 0.00 55.16 +1.28 94 0 30 0 JUN25 270.00 C 0.00 0.00 0.00 53.87 +1.33 94 0 30 0 JUN25 275.00 C 0.00 0.00 0.00 52.62 +1.38 94 0 0 0 JUN25 280.00 C 0.00 0.00 0.00 51.40 +1.42 94 0 0 0 JUN25 285.00 C 0.00 0.00 0.00 50.22 +1.46 94 0 0 0 JUN25 290.00 C 0.00 0.00 0.00 49.07 +1.50 94 0 0 0 JUN25 295.00 C 0.00 0.00 0.00 47.95 +1.54 94 0 0 0 JUN25 300.00 C 0.00 0.00 0.00 46.86 +1.57 94 0 22 0 JUN25 310.00 C 0.00 0.00 0.00 44.77 +1.63 94 0 0 0 JUN25 320.00 C 0.00 0.00 0.00 42.80 +1.68 94 0 0 0 JUN25 330.00 C 0.00 0.00 0.00 40.93 +1.73 94 0 0 0 JUN25 340.00 C 0.00 0.00 0.00 39.16 +1.77 94 0 0 0 JUN25 350.00 C 0.00 0.00 0.00 37.48 +1.80 94 0 0 0 SEP25 90.00 C 0.00 0.00 0.00 140.62 -1.98 94 0 3 0 SEP25 92.50 C 0.00 0.00 0.00 138.95 -1.91 94 0 0 0 SEP25 95.00 C 0.00 0.00 0.00 137.31 -1.84 94 0 0 0 SEP25 97.50 C 0.00 0.00 0.00 135.70 -1.76 94 0 0 0 SEP25 100.00 C 0.00 0.00 0.00 134.11 -1.68 94 0 0 0 SEP25 102.50 C 0.00 0.00 0.00 132.54 -1.61 94 0 0 0 SEP25 105.00 C 0.00 0.00 0.00 131.00 -1.53 94 0 0 0 SEP25 107.50 C 0.00 0.00 0.00 129.48 -1.45 94 0 0 0 SEP25 110.00 C 0.00 0.00 0.00 127.98 -1.38 94 0 0 0 SEP25 112.50 C 0.00 0.00 0.00 126.51 -1.30 94 0 0 0 SEP25 115.00 C 0.00 0.00 0.00 125.05 -1.23 94 0 0 0 SEP25 117.50 C 0.00 0.00 0.00 123.62 -1.16 94 0 0 0 SEP25 120.00 C 0.00 0.00 0.00 122.21 -1.08 94 0 0 0 SEP25 122.50 C 0.00 0.00 0.00 120.82 -1.01 94 0 0 0 SEP25 125.00 C 0.00 0.00 0.00 119.45 -0.94 94 0 0 0 SEP25 127.50 C 0.00 0.00 0.00 118.10 -0.87 94 0 0 0 SEP25 130.00 C 0.00 0.00 0.00 116.77 -0.80 94 0 7 0 SEP25 132.50 C 0.00 0.00 0.00 115.46 -0.73 94 0 0 0 SEP25 135.00 C 0.00 0.00 0.00 114.17 -0.67 94 0 0 0 SEP25 137.50 C 0.00 0.00 0.00 112.90 -0.60 94 0 0 0 SEP25 140.00 C 0.00 0.00 0.00 111.65 -0.53 94 0 0 0 SEP25 142.50 C 0.00 0.00 0.00 110.41 -0.47 94 0 0 0 SEP25 145.00 C 0.00 0.00 0.00 109.20 -0.40 94 0 4 0 SEP25 147.50 C 0.00 0.00 0.00 108.00 -0.33 94 0 0 0 SEP25 150.00 C 0.00 0.00 0.00 106.82 -0.27 94 0 0 0 SEP25 152.50 C 0.00 0.00 0.00 105.65 -0.21 94 0 0 0 SEP25 155.00 C 0.00 0.00 0.00 104.50 -0.15 94 0 0 0 SEP25 157.50 C 0.00 0.00 0.00 103.37 -0.09 94 0 0 0 SEP25 160.00 C 0.00 0.00 0.00 102.26 -0.03 94 0 0 0 SEP25 162.50 C 0.00 0.00 0.00 101.16 +0.03 94 0 0 0 SEP25 165.00 C 0.00 0.00 0.00 100.08 +0.09 94 0 0 0 SEP25 167.50 C 0.00 0.00 0.00 99.01 +0.14 94 0 0 0 SEP25 170.00 C 0.00 0.00 0.00 97.96 +0.20 94 0 0 0 SEP25 172.50 C 0.00 0.00 0.00 96.92 +0.26 94 0 0 0 SEP25 175.00 C 0.00 0.00 0.00 95.90 +0.31 94 0 0 0 SEP25 177.50 C 0.00 0.00 0.00 94.89 +0.36 94 0 0 0 SEP25 180.00 C 0.00 0.00 0.00 93.89 +0.41 94 0 0 0 SEP25 182.50 C 0.00 0.00 0.00 92.91 +0.46 94 0 0 0 SEP25 185.00 C 0.00 0.00 0.00 91.94 +0.51 94 0 0 0 SEP25 187.50 C 0.00 0.00 0.00 90.99 +0.56 94 0 0 0 SEP25 190.00 C 0.00 0.00 0.00 90.05 +0.61 94 0 0 0 SEP25 192.50 C 0.00 0.00 0.00 89.12 +0.66 94 0 0 0 SEP25 195.00 C 0.00 0.00 0.00 88.21 +0.71 94 0 0 0 SEP25 197.50 C 0.00 0.00 0.00 87.31 +0.76 94 0 0 0 SEP25 200.00 C 0.00 0.00 0.00 86.42 +0.80 94 0 1 0 SEP25 205.00 C 0.00 0.00 0.00 84.67 +0.88 94 0 0 0 SEP25 210.00 C 0.00 0.00 0.00 82.98 +0.98 94 0 0 0 SEP25 215.00 C 0.00 0.00 0.00 81.32 +1.05 94 0 0 0 SEP25 220.00 C 0.00 0.00 0.00 79.72 +1.13 94 0 0 0 SEP25 225.00 C 0.00 0.00 0.00 78.15 +1.21 94 0 0 0 SEP25 230.00 C 0.00 0.00 0.00 76.63 +1.28 94 0 326 0 SEP25 235.00 C 0.00 0.00 0.00 75.14 +1.35 94 0 262 0 SEP25 240.00 C 0.00 0.00 0.00 73.70 +1.42 94 0 34 0 SEP25 245.00 C 0.00 0.00 0.00 72.29 +1.48 94 0 0 0 SEP25 250.00 C 0.00 0.00 0.00 70.91 +1.54 94 0 1 0 SEP25 255.00 C 0.00 0.00 0.00 69.57 +1.59 94 0 0 0 SEP25 260.00 C 0.00 0.00 0.00 68.27 +1.65 94 0 0 0 SEP25 265.00 C 0.00 0.00 0.00 67.00 +1.71 94 0 0 0 SEP25 270.00 C 0.00 0.00 0.00 65.76 +1.76 94 0 33 0 SEP25 275.00 C 0.00 0.00 0.00 64.55 +1.81 94 0 0 0 SEP25 280.00 C 0.00 0.00 0.00 63.37 +1.86 94 0 0 0 SEP25 285.00 C 0.00 0.00 0.00 62.21 +1.89 94 0 0 0 SEP25 290.00 C 0.00 0.00 0.00 61.09 +1.94 94 0 0 0 SEP25 295.00 C 0.00 0.00 0.00 59.99 +1.98 94 0 0 0 SEP25 300.00 C 0.00 0.00 0.00 58.92 +2.02 94 0 116 0 SEP25 310.00 C 0.00 0.00 0.00 56.86 +2.09 94 0 0 0 SEP25 320.00 C 0.00 0.00 0.00 54.89 +2.16 94 0 0 0 SEP25 330.00 C 0.00 0.00 0.00 53.01 +2.22 94 0 0 0 SEP25 340.00 C 0.00 0.00 0.00 51.21 +2.26 94 0 0 0 SEP25 350.00 C 0.00 0.00 0.00 49.50 +2.31 94 0 124 0 TOTAL CALL 3,212 60,553 +1,021 OCT24 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0 OCT24 85.00 P 0.00 0.00 0.00 0.02 +0.01 127 0 134 0 OCT24 87.50 P 0.00 0.00 0.00 0.03 +0.01 129 0 210 0 OCT24 90.00 P 0.00 0.00 0.00 0.04 +0.01 128 0 118 0 OCT24 92.50 P 0.00 0.00 0.00 0.06 +0.02 130 0 187 0 OCT24 95.00 P 0.00 0.00 0.00 0.08 +0.03 129 0 253 0 OCT24 97.50 P 0.00 0.00 0.00 0.10 +0.03 129 0 486 0 OCT24 100.00 P 0.29 0.29 0.27 0.13 +0.04 129 4 1,444 -4 OCT24 102.50 P 0.00 0.00 0.00 0.17 +0.05 129 0 1,342 0 OCT24 105.00 P 0.00 0.00 0.00 0.20 +0.05 128 0 1,679 0 OCT24 107.50 P 0.00 0.00 0.00 0.26 +0.07 129 0 1,495 0 OCT24 110.00 P 0.42 0.42 0.42 0.32 +0.09 129 4 1,146 -4 OCT24 112.50 P 0.00 0.00 0.00 0.38 +0.08 129 0 639 0 OCT24 115.00 P 0.55 0.60 0.55 0.49 +0.13 130 18 457 -18 OCT24 117.50 P 0.70 0.70 0.70 0.59 +0.16 130 1 544 0 OCT24 120.00 P 0.53 0.53 0.53 0.67 +0.14 129 1 589 0 OCT24 122.50 P 0.00 0.00 0.00 0.81 +0.18 129 0 226 0 OCT24 125.00 P 0.00 0.00 0.00 0.96 +0.22 129 0 451 0 OCT24 127.50 P 0.00 0.00 0.00 1.11 +0.21 129 0 527 0 OCT24 130.00 P 1.00 1.00 1.00 1.26 +0.21 128 18 735 +18 OCT24 132.50 P 1.30 1.30 1.30 1.47 +0.27 128 1 376 -1 OCT24 135.00 P 1.30 1.30 1.30 1.69 +0.32 128 1 255 +1 OCT24 137.50 P 1.53 1.53 1.50 1.90 +0.31 128 60 235 +60 OCT24 140.00 P 1.28 1.95 1.28 2.20 +0.40 128 21 1,225 -18 OCT24 142.50 P 0.00 0.00 0.00 2.59 +0.53 129 0 1,056 0 OCT24 145.00 P 0.00 0.00 0.00 2.81 +0.45 128 0 1,104 0 OCT24 147.50 P 2.66 2.66 2.66 3.15 +0.49 128 1 672 0 OCT24 150.00 P 3.00 3.00 2.70 3.57 +0.60 128 54 489 +43 OCT24 152.50 P 2.96 2.97 2.96 3.98 +0.62 128 13 143 -13 OCT24 155.00 P 3.80 3.80 3.80 4.40 +0.63 128 6 1,274 -6 OCT24 157.50 P 0.00 0.00 0.00 4.86 +0.67 128 0 178 0 OCT24 160.00 P 4.38 4.80 4.38 5.41 +0.81 127 39 461 +39 OCT24 162.50 P 0.00 0.00 0.00 5.97 +0.84 127 0 275 0 OCT24 165.00 P 5.30 5.34 5.30 6.52 +0.84 127 103 386 +99 OCT24 167.50 P 0.00 0.00 0.00 7.09 +0.86 127 0 253 0 OCT24 170.00 P 5.84 6.20 5.84 7.80 +1.03 127 4 362 -1 OCT24 172.50 P 7.22 7.22 7.22 8.51 +1.09 127 2 302 +2 OCT24 175.00 P 7.20 7.20 7.20 9.22 +1.09 127 1 621 -1 OCT24 177.50 P 0.00 0.00 0.00 9.93 +1.10 127 0 691 0 OCT24 180.00 P 10.00 10.29 9.00 10.75 +1.21 127 29 99 +21 OCT24 182.50 P 11.32 11.32 11.32 11.63 +1.36 127 15 74 +15 OCT24 185.00 P 0.00 0.00 0.00 12.52 +1.37 127 0 40 0 OCT24 187.50 P 13.27 13.27 11.86 13.40 +1.37 127 38 57 0 OCT24 190.00 P 13.35 15.00 13.00 14.29 +1.38 126 48 306 +37 OCT24 192.50 P 14.18 14.18 14.18 15.33 +1.54 126 15 270 +15 OCT24 195.00 P 15.50 17.10 15.20 16.40 +1.66 126 66 277 +44 OCT24 197.50 P 16.12 17.22 16.12 17.47 +1.66 126 25 522 +25 OCT24 200.00 P 16.89 20.00 16.89 18.54 +1.67 126 42 237 -5 OCT24 205.00 P 21.00 21.00 20.94 20.83 +1.83 126 63 158 +8 OCT24 210.00 P 20.90 25.20 20.90 23.35 +1.97 125 33 197 +6 OCT24 215.00 P 23.97 27.40 23.97 26.10 +2.13 126 13 84 +2 OCT24 220.00 P 26.99 30.80 26.99 29.32 +2.23 128 13 688 +11 OCT24 225.00 P 32.44 32.90 32.44 32.65 +2.34 129 22 102 -19 OCT24 230.00 P 39.60 39.60 36.00 36.29 +2.59 132 29 116 -2 OCT24 235.00 P 40.26 40.26 40.26 39.59 +2.62 133 5 27 -5 OCT24 240.00 P 0.00 0.00 0.00 43.27 +2.62 134 0 31 0 OCT24 245.00 P 0.00 0.00 0.00 46.93 +2.72 135 0 55 0 OCT24 250.00 P 0.00 0.00 0.00 50.62 +2.94 136 0 60 0 OCT24 255.00 P 0.00 0.00 0.00 54.45 +2.98 137 0 25 0 OCT24 260.00 P 0.00 0.00 0.00 58.28 +2.99 137 0 25 0 OCT24 265.00 P 0.00 0.00 0.00 62.20 +4.81 138 0 25 0 OCT24 270.00 P 0.00 0.00 0.00 64.41 +3.11 129 0 15 0 OCT24 275.00 P 0.00 0.00 0.00 68.42 +3.11 129 0 15 0 OCT24 280.00 P 0.00 0.00 0.00 72.44 +3.12 129 0 15 0 OCT24 285.00 P 0.00 0.00 0.00 76.65 +3.28 129 0 15 0 OCT24 290.00 P 0.00 0.00 0.00 80.92 +3.28 129 0 15 0 OCT24 295.00 P 0.00 0.00 0.00 85.19 +3.29 129 0 0 0 OCT24 300.00 P 0.00 0.00 0.00 89.47 +3.30 129 0 0 0 OCT24 310.00 P 0.00 0.00 0.00 98.42 +3.42 129 0 0 0 OCT24 320.00 P 0.00 0.00 0.00 107.38 +3.43 129 0 0 0 OCT24 330.00 P 0.00 0.00 0.00 116.65 +3.52 129 0 0 0 OCT24 340.00 P 0.00 0.00 0.00 125.94 +3.53 129 0 0 0 OCT24 350.00 P 0.00 0.00 0.00 135.42 +3.59 129 0 0 0 NOV24 82.50 P 0.00 0.00 0.00 0.23 +0.10 114 0 30 0 NOV24 85.00 P 0.00 0.00 0.00 0.29 +0.12 114 0 239 0 NOV24 87.50 P 0.00 0.00 0.00 0.36 +0.15 114 0 338 0 NOV24 90.00 P 0.00 0.00 0.00 0.43 +0.17 114 0 235 0 NOV24 92.50 P 0.00 0.00 0.00 0.52 +0.20 114 0 232 0 NOV24 95.00 P 0.49 0.49 0.49 0.63 +0.24 114 5 96 -5 NOV24 97.50 P 0.00 0.00 0.00 0.74 +0.28 114 0 75 0 NOV24 100.00 P 0.00 0.00 0.00 0.86 +0.29 114 0 317 0 NOV24 102.50 P 0.00 0.00 0.00 1.03 +0.35 114 0 38 0 NOV24 105.00 P 0.00 0.00 0.00 1.20 +0.42 114 0 58 0 NOV24 107.50 P 0.00 0.00 0.00 1.36 +0.43 114 0 135 0 NOV24 110.00 P 0.00 0.00 0.00 1.57 +0.48 114 0 193 0 NOV24 112.50 P 0.00 0.00 0.00 1.81 +0.56 114 0 981 0 NOV24 115.00 P 0.00 0.00 0.00 2.05 +0.63 114 0 115 0 NOV24 117.50 P 0.00 0.00 0.00 2.30 +0.64 114 0 45 0 NOV24 120.00 P 1.80 1.80 1.80 2.52 +0.63 113 1 131 +1 NOV24 122.50 P 0.00 0.00 0.00 2.94 +0.81 114 0 19 0 NOV24 125.00 P 0.00 0.00 0.00 3.28 +0.90 114 0 0 0 NOV24 127.50 P 0.00 0.00 0.00 3.62 +0.91 114 0 0 0 NOV24 130.00 P 2.60 2.60 2.60 3.88 +0.83 113 1 16 +1 NOV24 132.50 P 0.00 0.00 0.00 4.46 +1.08 114 0 0 0 NOV24 135.00 P 3.35 3.38 3.30 4.78 +1.07 113 17 38 +17 NOV24 137.50 P 3.70 3.70 3.70 5.22 +1.19 113 1 1 +1 NOV24 140.00 P 3.60 3.60 3.60 5.67 +1.20 113 20 68 +20 NOV24 142.50 P 4.70 4.85 4.70 6.22 +1.32 113 6 185 0 NOV24 145.00 P 5.34 5.34 5.34 6.80 +1.46 113 4 4 +4 NOV24 147.50 P 5.50 5.50 5.50 7.39 +1.56 113 7 52 +7 NOV24 150.00 P 0.00 0.00 0.00 7.97 +1.56 113 0 125 0 NOV24 152.50 P 0.00 0.00 0.00 8.56 +1.36 112 0 0 0 NOV24 155.00 P 0.00 0.00 0.00 9.25 +1.46 113 0 140 0 NOV24 157.50 P 0.00 0.00 0.00 10.00 +1.86 113 0 39 0 NOV24 160.00 P 0.00 0.00 0.00 10.75 +1.97 112 0 61 0 NOV24 162.50 P 0.00 0.00 0.00 11.50 +1.99 112 0 16 0 NOV24 165.00 P 0.00 0.00 0.00 12.24 +1.99 112 0 82 0 NOV24 167.50 P 0.00 0.00 0.00 13.01 +2.03 112 0 28 0 NOV24 170.00 P 0.00 0.00 0.00 13.94 +2.22 112 0 94 0 NOV24 172.50 P 0.00 0.00 0.00 14.86 +2.40 112 0 40 0 NOV24 175.00 P 0.00 0.00 0.00 15.79 +2.42 112 0 366 0 NOV24 177.50 P 0.00 0.00 0.00 16.71 +2.43 112 0 173 0 NOV24 180.00 P 0.00 0.00 0.00 17.64 +2.45 112 0 239 0 NOV24 182.50 P 17.04 17.04 17.04 18.58 +2.47 112 22 142 +18 NOV24 185.00 P 18.16 18.16 18.16 19.70 +2.68 112 22 64 +3 NOV24 187.50 P 19.34 19.34 19.34 20.81 +2.85 112 20 102 +20 NOV24 190.00 P 21.68 21.68 20.51 21.92 +2.86 112 7 86 -3 NOV24 192.50 P 21.18 21.19 21.18 23.04 +2.88 112 30 125 +30 NOV24 195.00 P 22.48 23.17 22.48 24.15 +2.89 111 23 126 -8 NOV24 197.50 P 23.80 23.80 23.80 25.27 +2.91 111 15 120 0 NOV24 200.00 P 25.18 25.28 25.18 26.48 +3.02 111 16 60 +1 NOV24 205.00 P 25.82 25.82 25.33 29.09 +3.27 111 26 255 +26 NOV24 210.00 P 0.00 0.00 0.00 31.71 +3.31 111 0 68 0 NOV24 215.00 P 34.17 34.17 34.17 34.32 +3.00 111 1 4 +1 NOV24 220.00 P 0.00 0.00 0.00 37.53 +3.04 111 0 88 0 NOV24 225.00 P 38.00 41.85 38.00 40.92 +3.16 112 121 665 -54 NOV24 230.00 P 0.00 0.00 0.00 44.45 +3.26 114 0 51 0 NOV24 235.00 P 0.00 0.00 0.00 47.86 +3.12 115 0 66 0 NOV24 240.00 P 0.00 0.00 0.00 51.50 +3.20 116 0 111 0 NOV24 245.00 P 0.00 0.00 0.00 55.23 +3.39 117 0 0 0 NOV24 250.00 P 0.00 0.00 0.00 59.00 +3.63 117 0 0 0 NOV24 255.00 P 0.00 0.00 0.00 62.83 +3.92 119 0 0 0 NOV24 260.00 P 0.00 0.00 0.00 66.70 +4.21 120 0 0 0 NOV24 265.00 P 0.00 0.00 0.00 70.62 +4.26 120 0 11 0 NOV24 270.00 P 0.00 0.00 0.00 74.60 +4.36 121 0 4 0 NOV24 275.00 P 0.00 0.00 0.00 78.57 +4.45 121 0 0 0 NOV24 280.00 P 0.00 0.00 0.00 82.48 +4.47 122 0 0 0 NOV24 285.00 P 0.00 0.00 0.00 86.62 +6.91 123 0 0 0 NOV24 290.00 P 0.00 0.00 0.00 88.17 +4.40 114 0 0 0 NOV24 295.00 P 0.00 0.00 0.00 92.25 +4.43 114 0 0 0 NOV24 300.00 P 0.00 0.00 0.00 96.33 +4.44 114 0 0 0 NOV24 310.00 P 0.00 0.00 0.00 104.68 +4.44 114 0 0 0 NOV24 320.00 P 0.00 0.00 0.00 113.31 +4.45 114 0 0 0 NOV24 330.00 P 0.00 0.00 0.00 121.97 +4.48 114 0 0 0 NOV24 340.00 P 0.00 0.00 0.00 130.85 +4.40 114 0 0 0 NOV24 350.00 P 0.00 0.00 0.00 139.88 +4.42 114 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 838 0 DEC24 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 187 0 DEC24 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 215 0 DEC24 52.50 P 0.00 0.00 0.00 0.02 +0.01 100 0 15 0 DEC24 55.00 P 0.00 0.00 0.00 0.03 +0.02 100 0 82 0 DEC24 57.50 P 0.00 0.00 0.00 0.04 +0.02 100 0 89 0 DEC24 60.00 P 0.00 0.00 0.00 0.06 +0.03 101 0 13 0 DEC24 62.50 P 0.00 0.00 0.00 0.08 +0.04 100 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 0.10 +0.04 100 0 183 0 DEC24 67.50 P 0.00 0.00 0.00 0.13 +0.05 100 0 36 0 DEC24 70.00 P 0.00 0.00 0.00 0.17 +0.06 100 0 163 0 DEC24 72.50 P 0.00 0.00 0.00 0.22 +0.09 100 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 0.26 +0.09 100 0 113 0 DEC24 77.50 P 0.00 0.00 0.00 0.34 +0.12 100 0 83 0 DEC24 80.00 P 0.67 0.67 0.64 0.41 +0.15 100 6 117 -5 DEC24 82.50 P 0.00 0.00 0.00 0.48 +0.15 100 0 65 0 DEC24 85.00 P 0.00 0.00 0.00 0.60 +0.19 100 0 600 0 DEC24 87.50 P 0.00 0.00 0.00 0.71 +0.23 100 0 39 0 DEC24 90.00 P 0.00 0.00 0.00 0.83 +0.24 100 0 187 0 DEC24 92.50 P 0.00 0.00 0.00 0.98 +0.28 100 0 214 0 DEC24 95.00 P 0.00 0.00 0.00 1.15 +0.34 100 0 284 0 DEC24 97.50 P 0.00 0.00 0.00 1.32 +0.37 100 0 720 0 DEC24 100.00 P 0.00 0.00 0.00 1.49 +0.37 100 0 658 0 DEC24 102.50 P 0.00 0.00 0.00 1.73 +0.44 100 0 60 0 DEC24 105.00 P 0.00 0.00 0.00 1.98 +0.53 100 0 49 0 DEC24 107.50 P 0.00 0.00 0.00 2.23 +0.55 100 0 682 0 DEC24 110.00 P 0.00 0.00 0.00 2.48 +0.55 100 0 7,427 0 DEC24 112.50 P 0.00 0.00 0.00 2.82 +0.65 100 0 51 0 DEC24 115.00 P 0.00 0.00 0.00 3.16 +0.75 100 0 951 0 DEC24 117.50 P 0.00 0.00 0.00 3.51 +0.78 100 0 2,002 0 DEC24 120.00 P 3.09 3.09 3.09 3.74 +0.67 99 16 231 +16 DEC24 122.50 P 0.00 0.00 0.00 4.26 +0.85 100 0 277 0 DEC24 125.00 P 0.00 0.00 0.00 4.73 +0.98 100 0 299 0 DEC24 127.50 P 0.00 0.00 0.00 5.20 +1.07 100 0 246 0 DEC24 130.00 P 4.35 4.35 4.35 5.67 +1.08 100 3 155 +3 DEC24 132.50 P 0.00 0.00 0.00 6.14 +1.08 100 0 197 0 DEC24 135.00 P 5.20 5.35 5.20 6.68 +1.16 100 6 247 0 DEC24 137.50 P 0.00 0.00 0.00 7.30 +1.32 100 0 5 0 DEC24 140.00 P 6.00 6.00 6.00 7.92 +1.42 100 15 15 0 DEC24 142.50 P 0.00 0.00 0.00 8.54 +1.43 100 0 10 0 DEC24 145.00 P 0.00 0.00 0.00 9.15 +1.43 100 0 44 0 DEC24 147.50 P 0.00 0.00 0.00 9.78 +1.46 100 0 370 0 DEC24 150.00 P 0.00 0.00 0.00 10.57 +1.64 100 0 121 0 DEC24 152.50 P 0.00 0.00 0.00 11.35 +1.80 100 0 141 0 DEC24 155.00 P 0.00 0.00 0.00 12.14 +1.82 100 0 109 0 DEC24 157.50 P 0.00 0.00 0.00 12.92 +1.82 100 0 22 0 DEC24 160.00 P 0.00 0.00 0.00 13.71 +1.84 100 0 55 0 DEC24 162.50 P 0.00 0.00 0.00 14.52 +1.88 100 0 30 0 DEC24 165.00 P 0.00 0.00 0.00 15.48 +2.06 100 0 30 0 DEC24 167.50 P 0.00 0.00 0.00 16.45 +2.23 100 0 95 0 DEC24 170.00 P 0.00 0.00 0.00 17.42 +2.24 100 0 43 0 DEC24 172.50 P 0.00 0.00 0.00 18.39 +2.25 100 0 75 0 DEC24 175.00 P 0.00 0.00 0.00 19.36 +2.26 100 0 84 0 DEC24 177.50 P 0.00 0.00 0.00 20.34 +2.29 100 0 105 0 DEC24 180.00 P 0.00 0.00 0.00 21.41 +2.40 100 0 265 0 DEC24 182.50 P 0.00 0.00 0.00 22.57 +2.60 100 0 57 0 DEC24 185.00 P 0.00 0.00 0.00 23.74 +2.67 100 0 43 0 DEC24 187.50 P 24.01 24.01 23.37 24.90 +2.68 100 90 105 +31 DEC24 190.00 P 25.03 25.53 23.68 25.29 +1.92 98 75 80 +2 DEC24 192.50 P 24.85 25.63 24.85 26.42 +2.63 98 42 232 +27 DEC24 195.00 P 0.00 0.00 0.00 27.55 +2.64 98 0 105 0 DEC24 197.50 P 0.00 0.00 0.00 28.74 +2.71 98 0 61 0 DEC24 200.00 P 0.00 0.00 0.00 30.06 +2.91 98 0 241 0 DEC24 205.00 P 0.00 0.00 0.00 32.70 +3.00 97 0 281 0 DEC24 210.00 P 0.00 0.00 0.00 35.35 +2.92 97 0 3,192 0 DEC24 215.00 P 0.00 0.00 0.00 38.27 +2.89 98 0 15 0 DEC24 220.00 P 42.07 42.07 42.07 41.47 +3.04 98 15 107 -15 DEC24 225.00 P 44.92 44.92 44.92 44.92 +3.31 99 110 228 0 DEC24 230.00 P 46.98 48.43 46.98 48.39 +3.51 100 4 94 0 DEC24 235.00 P 0.00 0.00 0.00 51.51 +3.53 100 0 30 0 DEC24 240.00 P 0.00 0.00 0.00 54.73 +3.65 100 0 230 0 DEC24 245.00 P 0.00 0.00 0.00 58.21 +3.78 100 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 61.68 +3.80 100 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 65.17 +3.83 100 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 68.66 +3.85 100 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 72.29 +4.00 100 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 76.09 +4.01 100 0 0 0 DEC24 275.00 P 81.76 81.76 81.76 79.90 +4.04 100 73 73 +73 DEC24 280.00 P 0.00 0.00 0.00 83.71 +4.05 100 0 0 0 DEC24 285.00 P 0.00 0.00 0.00 87.53 +4.07 100 0 0 0 DEC24 290.00 P 0.00 0.00 0.00 91.39 +4.12 100 0 0 0 DEC24 295.00 P 0.00 0.00 0.00 95.48 +4.16 100 0 0 0 DEC24 300.00 P 0.00 0.00 0.00 99.58 +4.18 100 0 0 0 DEC24 310.00 P 0.00 0.00 0.00 107.78 +4.21 100 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 116.06 +4.23 100 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 124.73 +4.25 100 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 133.41 +4.27 100 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 142.12 +4.26 100 0 0 0 JAN25 145.00 P 0.00 0.00 0.00 11.02 +1.58 94 0 26 0 JAN25 147.50 P 0.00 0.00 0.00 11.82 +1.76 94 0 0 0 JAN25 150.00 P 0.00 0.00 0.00 12.61 +1.77 94 0 3 0 JAN25 152.50 P 0.00 0.00 0.00 13.41 +1.79 94 0 0 0 JAN25 155.00 P 0.00 0.00 0.00 14.21 +1.80 94 0 6 0 JAN25 157.50 P 0.00 0.00 0.00 15.01 +1.81 94 0 0 0 JAN25 160.00 P 0.00 0.00 0.00 15.93 +1.95 94 0 1 0 JAN25 162.50 P 0.00 0.00 0.00 16.91 +2.14 94 0 0 0 JAN25 165.00 P 0.00 0.00 0.00 17.90 +2.20 94 0 0 0 JAN25 167.50 P 0.00 0.00 0.00 18.88 +2.21 94 0 0 0 JAN25 170.00 P 0.00 0.00 0.00 19.86 +2.22 94 0 0 0 JAN25 172.50 P 0.00 0.00 0.00 20.85 +2.24 94 0 0 0 JAN25 175.00 P 0.00 0.00 0.00 21.83 +2.25 94 0 0 0 JAN25 177.50 P 0.00 0.00 0.00 22.95 +2.40 94 0 0 0 JAN25 180.00 P 0.00 0.00 0.00 24.13 +2.60 94 0 0 0 JAN25 182.50 P 0.00 0.00 0.00 25.31 +2.64 94 0 0 0 JAN25 185.00 P 0.00 0.00 0.00 26.48 +2.64 94 0 0 0 JAN25 187.50 P 0.00 0.00 0.00 27.66 +2.66 94 0 0 0 JAN25 190.00 P 27.47 27.47 27.40 27.98 +1.81 92 30 38 +30 JAN25 192.50 P 0.00 0.00 0.00 29.12 +2.61 92 0 30 0 JAN25 195.00 P 0.00 0.00 0.00 30.27 +2.62 92 0 30 0 JAN25 197.50 P 0.00 0.00 0.00 31.59 +2.81 92 0 121 0 JAN25 200.00 P 32.63 32.63 32.63 32.93 +2.96 92 15 77 +15 JAN25 205.00 P 0.00 0.00 0.00 35.59 +2.98 91 0 150 0 JAN25 210.00 P 0.00 0.00 0.00 38.27 +2.95 91 0 64 0 JAN25 215.00 P 42.49 42.49 42.49 41.35 +3.01 92 15 63 0 JAN25 220.00 P 44.72 46.01 44.60 44.55 +3.09 92 60 97 +45 JAN25 225.00 P 48.20 48.82 47.85 48.49 +3.80 94 105 128 +90 JAN25 230.00 P 0.00 0.00 0.00 51.50 +3.49 94 0 75 0 JAN25 235.00 P 0.00 0.00 0.00 54.64 +3.50 94 0 48 0 JAN25 240.00 P 0.00 0.00 0.00 57.80 +3.53 94 0 38 0 JAN25 245.00 P 0.00 0.00 0.00 61.26 +3.76 94 0 0 0 JAN25 250.00 P 0.00 0.00 0.00 64.76 +3.78 94 0 0 0 JAN25 255.00 P 0.00 0.00 0.00 68.26 +3.80 94 0 0 0 JAN25 260.00 P 0.00 0.00 0.00 71.77 +3.83 94 0 0 0 JAN25 265.00 P 0.00 0.00 0.00 75.28 +3.85 94 0 0 0 JAN25 270.00 P 0.00 0.00 0.00 78.98 +3.99 94 0 0 0 JAN25 275.00 P 0.00 0.00 0.00 82.80 +4.01 94 0 0 0 JAN25 280.00 P 0.00 0.00 0.00 86.63 +4.03 94 0 0 0 JAN25 285.00 P 0.00 0.00 0.00 90.47 +4.06 94 0 0 0 JAN25 290.00 P 0.00 0.00 0.00 94.31 +4.08 94 0 0 0 JAN25 295.00 P 0.00 0.00 0.00 98.16 +4.10 94 0 0 0 JAN25 300.00 P 0.00 0.00 0.00 102.18 +4.16 94 0 0 0 JAN25 310.00 P 0.00 0.00 0.00 110.41 +4.19 94 0 0 0 JAN25 320.00 P 0.00 0.00 0.00 118.65 +4.22 94 0 0 0 JAN25 330.00 P 0.00 0.00 0.00 126.95 +4.23 94 0 0 0 JAN25 340.00 P 0.00 0.00 0.00 135.65 +4.26 94 0 0 0 JAN25 350.00 P 0.00 0.00 0.00 144.36 +4.28 94 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 0.38 +0.13 94 0 959 0 MAR25 57.50 P 0.00 0.00 0.00 0.47 +0.16 94 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 0.57 +0.18 94 0 142 0 MAR25 62.50 P 0.00 0.00 0.00 0.70 +0.22 94 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 0.83 +0.25 94 0 187 0 MAR25 67.50 P 0.00 0.00 0.00 0.96 +0.25 94 0 64 0 MAR25 70.00 P 0.00 0.00 0.00 1.16 +0.33 94 0 170 0 MAR25 72.50 P 0.00 0.00 0.00 1.35 +0.39 94 0 62 0 MAR25 75.00 P 0.00 0.00 0.00 1.55 +0.40 94 0 323 0 MAR25 77.50 P 0.00 0.00 0.00 1.77 +0.43 94 0 21 0 MAR25 80.00 P 0.00 0.00 0.00 2.05 +0.52 94 0 207 0 MAR25 82.50 P 0.00 0.00 0.00 2.33 +0.59 94 0 131 0 MAR25 85.00 P 0.00 0.00 0.00 2.61 +0.60 94 0 116 0 MAR25 87.50 P 0.00 0.00 0.00 2.89 +0.61 94 0 61 0 MAR25 90.00 P 0.00 0.00 0.00 3.28 +0.73 94 0 27 0 MAR25 92.50 P 0.00 0.00 0.00 3.66 +0.83 94 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 4.05 +0.85 94 0 25 0 MAR25 97.50 P 0.00 0.00 0.00 4.44 +0.87 94 0 46 0 MAR25 100.00 P 0.00 0.00 0.00 4.85 +0.90 94 0 170 0 MAR25 102.50 P 0.00 0.00 0.00 5.37 +1.05 94 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 5.88 +1.17 94 0 1 0 MAR25 107.50 P 0.00 0.00 0.00 6.40 +1.19 94 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 6.92 +1.20 94 0 207 0 MAR25 112.50 P 0.00 0.00 0.00 7.44 +1.22 94 0 60 0 MAR25 115.00 P 0.00 0.00 0.00 8.06 +1.33 94 0 60 0 MAR25 117.50 P 0.00 0.00 0.00 8.73 +1.50 94 0 15 0 MAR25 120.00 P 0.00 0.00 0.00 9.40 +1.58 94 0 65 0 MAR25 122.50 P 0.00 0.00 0.00 10.07 +1.59 94 0 45 0 MAR25 125.00 P 0.00 0.00 0.00 10.74 +1.61 94 0 31 0 MAR25 127.50 P 0.00 0.00 0.00 11.41 +1.62 94 0 30 0 MAR25 130.00 P 0.00 0.00 0.00 12.16 +1.71 94 0 52 0 MAR25 132.50 P 0.00 0.00 0.00 13.00 +1.89 94 0 15 0 MAR25 135.00 P 0.00 0.00 0.00 13.84 +2.03 94 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 14.69 +2.05 94 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 15.53 +2.06 94 0 45 0 MAR25 142.50 P 0.00 0.00 0.00 16.38 +2.08 94 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 17.22 +2.09 94 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 18.12 +2.16 94 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 19.15 +2.36 94 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 20.19 +2.53 94 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 21.22 +2.55 94 0 15 0 MAR25 157.50 P 0.00 0.00 0.00 22.25 +2.56 94 0 15 0 MAR25 160.00 P 0.00 0.00 0.00 23.28 +2.58 94 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 24.32 +2.60 94 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 25.35 +2.61 94 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 26.42 +2.67 94 0 15 0 MAR25 170.00 P 0.00 0.00 0.00 27.64 +2.87 94 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 28.87 +3.03 94 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 30.10 +3.05 94 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 31.33 +3.07 94 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 32.56 +3.09 94 0 12 0 MAR25 182.50 P 0.00 0.00 0.00 33.79 +3.11 94 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 35.02 +3.13 94 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 36.25 +3.14 94 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 37.49 +3.17 94 0 46 0 MAR25 192.50 P 34.24 34.29 34.24 37.72 +2.18 92 30 30 +30 MAR25 195.00 P 0.00 0.00 0.00 39.10 +3.42 92 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 41.74 +4.69 94 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 43.16 +3.56 94 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 46.01 +3.59 94 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 48.87 +3.63 94 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 51.74 +3.68 94 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 54.85 +3.94 94 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 58.07 +3.99 94 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 61.31 +4.03 94 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 64.54 +4.06 94 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 67.78 +4.09 94 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 71.03 +4.13 94 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 74.51 +4.34 94 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 78.09 +4.36 94 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 81.67 +4.39 94 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 85.26 +4.42 94 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 88.85 +4.45 94 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 92.45 +4.48 94 0 0 0 MAR25 280.00 P 0.00 0.00 0.00 96.06 +4.50 94 0 0 0 MAR25 285.00 P 0.00 0.00 0.00 99.91 +4.60 94 0 0 0 MAR25 290.00 P 0.00 0.00 0.00 103.81 +4.63 94 0 0 0 MAR25 295.00 P 0.00 0.00 0.00 107.71 +4.65 94 0 0 0 MAR25 300.00 P 0.00 0.00 0.00 111.61 +4.67 94 0 0 0 MAR25 310.00 P 0.00 0.00 0.00 119.44 +4.72 94 0 0 0 MAR25 320.00 P 0.00 0.00 0.00 127.31 +4.74 94 0 0 0 MAR25 330.00 P 0.00 0.00 0.00 135.65 +4.78 94 0 0 0 MAR25 340.00 P 0.00 0.00 0.00 144.00 +4.82 94 0 0 0 MAR25 350.00 P 0.00 0.00 0.00 152.37 +4.85 94 0 0 0 JUN25 82.50 P 0.00 0.00 0.00 5.12 +0.95 94 0 102 0 JUN25 85.00 P 0.00 0.00 0.00 5.67 +1.09 94 0 87 0 JUN25 87.50 P 0.00 0.00 0.00 6.23 +1.23 94 0 92 0 JUN25 90.00 P 0.00 0.00 0.00 6.80 +1.29 94 0 30 0 JUN25 92.50 P 0.00 0.00 0.00 7.36 +1.31 94 0 8 0 JUN25 95.00 P 0.00 0.00 0.00 7.92 +1.32 94 0 36 0 JUN25 97.50 P 0.00 0.00 0.00 8.52 +1.37 94 0 15 0 JUN25 100.00 P 0.00 0.00 0.00 9.24 +1.55 94 0 65 0 JUN25 102.50 P 0.00 0.00 0.00 9.96 +1.71 94 0 30 0 JUN25 105.00 P 0.00 0.00 0.00 10.68 +1.74 94 0 15 0 JUN25 107.50 P 0.00 0.00 0.00 11.41 +1.77 94 0 700 0 JUN25 110.00 P 0.00 0.00 0.00 12.13 +1.79 94 0 1,126 0 JUN25 112.50 P 8.52 8.52 8.52 12.86 +1.81 94 46 60 +44 JUN25 115.00 P 0.00 0.00 0.00 13.65 +1.90 94 0 23 0 JUN25 117.50 P 0.00 0.00 0.00 14.55 +2.09 94 0 0 0 JUN25 120.00 P 10.20 10.20 10.20 15.45 +2.25 94 15 15 +5 JUN25 122.50 P 0.00 0.00 0.00 16.35 +2.27 94 0 242 0 JUN25 125.00 P 0.00 0.00 0.00 17.25 +2.30 94 0 439 0 JUN25 127.50 P 0.00 0.00 0.00 18.15 +2.32 94 0 439 0 JUN25 130.00 P 0.00 0.00 0.00 19.06 +2.35 94 0 53 0 JUN25 132.50 P 0.00 0.00 0.00 19.97 +2.37 94 0 0 0 JUN25 135.00 P 0.00 0.00 0.00 20.96 +2.48 94 0 1 0 JUN25 137.50 P 0.00 0.00 0.00 22.05 +2.68 94 0 0 0 JUN25 140.00 P 0.00 0.00 0.00 23.14 +2.84 94 0 0 0 JUN25 142.50 P 0.00 0.00 0.00 24.23 +2.86 94 0 0 0 JUN25 145.00 P 19.52 19.52 19.52 25.32 +2.88 94 116 116 +116 JUN25 147.50 P 0.00 0.00 0.00 26.41 +2.90 94 0 0 0 JUN25 150.00 P 0.00 0.00 0.00 27.50 +2.92 94 0 1 0 JUN25 152.50 P 0.00 0.00 0.00 28.60 +2.95 94 0 0 0 JUN25 155.00 P 0.00 0.00 0.00 29.70 +2.98 94 0 0 0 JUN25 157.50 P 0.00 0.00 0.00 30.83 +3.03 94 0 0 0 JUN25 160.00 P 0.00 0.00 0.00 32.11 +3.24 94 0 0 0 JUN25 162.50 P 0.00 0.00 0.00 33.40 +3.43 94 0 0 0 JUN25 165.00 P 0.00 0.00 0.00 34.68 +3.45 94 0 0 0 JUN25 167.50 P 0.00 0.00 0.00 35.97 +3.47 94 0 0 0 JUN25 170.00 P 0.00 0.00 0.00 37.26 +3.50 94 0 0 0 JUN25 172.50 P 0.00 0.00 0.00 38.55 +3.52 94 0 0 0 JUN25 175.00 P 0.00 0.00 0.00 39.84 +3.55 94 0 8 0 JUN25 177.50 P 0.00 0.00 0.00 41.13 +3.57 94 0 0 0 JUN25 180.00 P 0.00 0.00 0.00 42.43 +3.60 94 0 0 0 JUN25 182.50 P 0.00 0.00 0.00 43.72 +3.62 94 0 0 0 JUN25 185.00 P 38.61 38.61 38.61 45.06 +3.69 94 46 46 +46 JUN25 187.50 P 0.00 0.00 0.00 46.54 +3.89 94 0 0 0 JUN25 190.00 P 0.00 0.00 0.00 48.02 +4.02 94 0 0 0 JUN25 192.50 P 0.00 0.00 0.00 49.50 +4.04 94 0 75 0 JUN25 195.00 P 0.00 0.00 0.00 50.98 +4.06 94 0 0 0 JUN25 197.50 P 0.00 0.00 0.00 52.46 +4.08 94 0 0 0 JUN25 200.00 P 0.00 0.00 0.00 53.95 +4.11 94 0 55 0 JUN25 205.00 P 50.81 50.81 50.81 56.92 +4.16 94 99 128 +97 JUN25 210.00 P 0.00 0.00 0.00 59.89 +4.20 94 0 15 0 JUN25 215.00 P 56.79 56.79 56.79 62.88 +4.25 94 46 61 +46 JUN25 220.00 P 0.00 0.00 0.00 66.11 +4.52 94 0 15 0 JUN25 225.00 P 0.00 0.00 0.00 69.44 +4.58 94 0 30 0 JUN25 230.00 P 0.00 0.00 0.00 72.77 +4.61 94 0 80 0 JUN25 235.00 P 0.00 0.00 0.00 76.11 +4.66 94 0 0 0 JUN25 240.00 P 0.00 0.00 0.00 79.45 +4.69 94 0 0 0 JUN25 245.00 P 0.00 0.00 0.00 82.80 +4.74 94 0 0 0 JUN25 250.00 P 0.00 0.00 0.00 86.16 +4.78 94 0 0 0 JUN25 255.00 P 0.00 0.00 0.00 89.58 +4.87 94 0 0 0 JUN25 260.00 P 0.00 0.00 0.00 93.25 +4.99 94 0 0 0 JUN25 265.00 P 0.00 0.00 0.00 96.92 +5.03 94 0 0 0 JUN25 270.00 P 0.00 0.00 0.00 100.60 +5.06 94 0 0 0 JUN25 275.00 P 0.00 0.00 0.00 104.28 +5.10 94 0 0 0 JUN25 280.00 P 0.00 0.00 0.00 107.96 +5.13 94 0 0 0 JUN25 285.00 P 0.00 0.00 0.00 111.65 +5.16 94 0 0 0 JUN25 290.00 P 0.00 0.00 0.00 115.35 +5.19 94 0 0 0 JUN25 295.00 P 0.00 0.00 0.00 119.06 +5.23 94 0 0 0 JUN25 300.00 P 0.00 0.00 0.00 122.85 +5.27 94 0 0 0 JUN25 310.00 P 0.00 0.00 0.00 130.80 +5.33 94 0 0 0 JUN25 320.00 P 0.00 0.00 0.00 138.77 +5.39 94 0 0 0 JUN25 330.00 P 0.00 0.00 0.00 146.75 +5.44 94 0 0 0 JUN25 340.00 P 0.00 0.00 0.00 154.75 +5.49 94 0 0 0 JUN25 350.00 P 0.00 0.00 0.00 162.79 +5.46 94 0 0 0 SEP25 90.00 P 0.00 0.00 0.00 10.39 +1.76 94 0 110 0 SEP25 92.50 P 0.00 0.00 0.00 11.16 +1.83 94 0 0 0 SEP25 95.00 P 0.00 0.00 0.00 11.93 +1.85 94 0 0 0 SEP25 97.50 P 0.00 0.00 0.00 12.70 +1.88 94 0 0 0 SEP25 100.00 P 0.00 0.00 0.00 13.47 +1.90 94 0 100 0 SEP25 102.50 P 0.00 0.00 0.00 14.25 +1.94 94 0 0 0 SEP25 105.00 P 0.00 0.00 0.00 15.19 +2.13 94 0 0 0 SEP25 107.50 P 0.00 0.00 0.00 16.14 +2.33 94 0 0 0 SEP25 110.00 P 0.00 0.00 0.00 17.09 +2.40 94 0 116 0 SEP25 112.50 P 0.00 0.00 0.00 18.03 +2.42 94 0 0 0 SEP25 115.00 P 0.00 0.00 0.00 18.98 +2.45 94 0 0 0 SEP25 117.50 P 0.00 0.00 0.00 19.94 +2.48 94 0 0 0 SEP25 120.00 P 0.00 0.00 0.00 20.89 +2.51 94 0 27 0 SEP25 122.50 P 0.00 0.00 0.00 21.85 +2.54 94 0 0 0 SEP25 125.00 P 0.00 0.00 0.00 22.91 +2.67 94 0 0 0 SEP25 127.50 P 0.00 0.00 0.00 24.05 +2.88 94 0 0 0 SEP25 130.00 P 0.00 0.00 0.00 25.19 +3.03 94 0 0 0 SEP25 132.50 P 0.00 0.00 0.00 26.33 +3.06 94 0 0 0 SEP25 135.00 P 0.00 0.00 0.00 27.47 +3.08 94 0 0 0 SEP25 137.50 P 0.00 0.00 0.00 28.61 +3.11 94 0 0 0 SEP25 140.00 P 0.00 0.00 0.00 29.75 +3.13 94 0 0 0 SEP25 142.50 P 0.00 0.00 0.00 30.90 +3.17 94 0 0 0 SEP25 145.00 P 0.00 0.00 0.00 32.05 +3.20 94 0 0 0 SEP25 147.50 P 0.00 0.00 0.00 33.20 +3.23 94 0 0 0 SEP25 150.00 P 0.00 0.00 0.00 34.43 +3.34 94 0 15 0 SEP25 152.50 P 0.00 0.00 0.00 35.76 +3.54 94 0 0 0 SEP25 155.00 P 0.00 0.00 0.00 37.10 +3.70 94 0 0 0 SEP25 157.50 P 0.00 0.00 0.00 38.43 +3.72 94 0 0 0 SEP25 160.00 P 0.00 0.00 0.00 39.77 +3.76 94 0 0 0 SEP25 162.50 P 0.00 0.00 0.00 41.10 +3.78 94 0 0 0 SEP25 165.00 P 0.00 0.00 0.00 42.44 +3.81 94 0 0 0 SEP25 167.50 P 0.00 0.00 0.00 43.78 +3.83 94 0 0 0 SEP25 170.00 P 0.00 0.00 0.00 45.12 +3.86 94 0 0 0 SEP25 172.50 P 0.00 0.00 0.00 46.47 +3.90 94 0 0 0 SEP25 175.00 P 0.00 0.00 0.00 47.81 +3.92 94 0 0 0 SEP25 177.50 P 0.00 0.00 0.00 49.16 +3.95 94 0 1 0 SEP25 180.00 P 0.00 0.00 0.00 50.54 +4.01 94 0 4 0 SEP25 182.50 P 0.00 0.00 0.00 52.06 +4.21 94 0 0 0 SEP25 185.00 P 0.00 0.00 0.00 53.59 +4.36 94 0 0 0 SEP25 187.50 P 0.00 0.00 0.00 55.12 +4.39 94 0 0 0 SEP25 190.00 P 0.00 0.00 0.00 56.64 +4.41 94 0 0 0 SEP25 192.50 P 0.00 0.00 0.00 58.17 +4.44 94 0 0 0 SEP25 195.00 P 0.00 0.00 0.00 59.70 +4.47 94 0 0 0 SEP25 197.50 P 0.00 0.00 0.00 61.23 +4.49 94 0 0 0 SEP25 200.00 P 55.00 55.00 55.00 62.76 +4.52 94 5 5 +5 SEP25 205.00 P 0.00 0.00 0.00 65.83 +4.57 94 0 0 0 SEP25 210.00 P 0.00 0.00 0.00 68.90 +4.62 94 0 0 0 SEP25 215.00 P 0.00 0.00 0.00 71.99 +4.68 94 0 0 0 SEP25 220.00 P 0.00 0.00 0.00 75.31 +4.95 94 0 100 0 SEP25 225.00 P 0.00 0.00 0.00 78.72 +5.01 94 0 0 0 SEP25 230.00 P 0.00 0.00 0.00 82.14 +5.06 94 0 0 0 SEP25 235.00 P 0.00 0.00 0.00 85.56 +5.10 94 0 0 0 SEP25 240.00 P 0.00 0.00 0.00 88.98 +5.14 94 0 0 0 SEP25 245.00 P 0.00 0.00 0.00 92.41 +5.19 94 0 0 0 SEP25 250.00 P 0.00 0.00 0.00 95.85 +5.24 94 0 0 0 SEP25 255.00 P 0.00 0.00 0.00 99.30 +5.29 94 0 0 0 SEP25 260.00 P 0.00 0.00 0.00 102.76 +5.34 94 0 0 0 SEP25 265.00 P 0.00 0.00 0.00 106.44 +5.48 94 0 0 0 SEP25 270.00 P 0.00 0.00 0.00 110.18 +5.51 94 0 0 0 SEP25 275.00 P 0.00 0.00 0.00 113.93 +5.56 94 0 0 0 SEP25 280.00 P 0.00 0.00 0.00 117.68 +5.59 94 0 0 0 SEP25 285.00 P 0.00 0.00 0.00 121.44 +5.64 94 0 0 0 SEP25 290.00 P 0.00 0.00 0.00 125.20 +5.68 94 0 0 0 SEP25 295.00 P 0.00 0.00 0.00 128.96 +5.71 94 0 0 0 SEP25 300.00 P 0.00 0.00 0.00 132.73 +5.75 94 0 0 0 SEP25 310.00 P 0.00 0.00 0.00 140.30 +5.82 94 0 0 0 SEP25 320.00 P 0.00 0.00 0.00 148.14 +5.85 94 0 0 0 SEP25 330.00 P 0.00 0.00 0.00 156.22 +5.92 94 0 0 0 SEP25 340.00 P 0.00 0.00 0.00 164.30 +5.97 94 0 0 0 SEP25 350.00 P 0.00 0.00 0.00 172.41 +6.03 94 0 0 0 TOTAL PUT 2,256 68,420 +1,130 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 OCT24 16.50 C 0.00 0.00 0.00 9.29 +0.19 0 0 0 0 OCT24 17.00 C 0.00 0.00 0.00 8.79 +0.19 0 0 0 0 OCT24 17.50 C 0.00 0.00 0.00 8.30 +0.20 58 0 0 0 OCT24 18.00 C 0.00 0.00 0.00 7.80 +0.20 52 0 0 0 OCT24 18.50 C 0.00 0.00 0.00 7.30 +0.19 45 0 0 0 OCT24 19.00 C 0.00 0.00 0.00 6.80 +0.19 31 0 0 0 OCT24 19.50 C 0.00 0.00 0.00 6.30 +0.19 0 0 0 0 OCT24 20.00 C 0.00 0.00 0.00 5.80 +0.19 0 0 60 0 OCT24 21.00 C 0.00 0.00 0.00 4.81 +0.19 33 0 40 0 OCT24 22.00 C 0.00 0.00 0.00 3.78 +0.18 0 0 32 0 OCT24 23.00 C 0.00 0.00 0.00 2.78 +0.13 0 0 1,352 0 OCT24 24.00 C 2.25 2.25 2.00 1.98 +0.21 30 90 610 0 OCT24 25.00 C 1.40 1.40 1.29 1.23 +0.14 29 51 1,814 +1 OCT24 26.00 C 1.00 1.00 0.66 0.71 +0.11 30 365 1,309 -125 OCT24 27.00 C 0.57 0.57 0.43 0.38 +0.07 31 21 1,555 -11 OCT24 28.00 C 0.30 0.34 0.23 0.17 +0.04 31 194 553 -85 OCT24 29.00 C 0.20 0.20 0.13 0.07 +0.02 31 128 360 +38 OCT24 30.00 C 0.08 0.08 0.08 0.03 +0.01 32 15 270 0 OCT24 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 434 0 OCT24 32.00 C 0.03 0.04 0.03 0.01 0.00 37 56 56 +56 OCT24 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 OCT24 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT24 35.00 C 0.00 0.00 0.00 0.01 - 50 0 0 - NOV24 16.50 C 0.00 0.00 0.00 9.35 +0.20 41 0 0 0 NOV24 17.00 C 0.00 0.00 0.00 8.85 +0.19 0 0 0 0 NOV24 17.50 C 0.00 0.00 0.00 8.35 +0.19 0 0 0 0 NOV24 18.00 C 0.00 0.00 0.00 7.86 +0.20 35 0 0 0 NOV24 18.50 C 0.00 0.00 0.00 7.36 +0.19 25 0 0 0 NOV24 19.00 C 0.00 0.00 0.00 6.86 +0.19 0 0 26 0 NOV24 19.50 C 0.00 0.00 0.00 6.37 +0.19 29 0 0 0 NOV24 20.00 C 0.00 0.00 0.00 5.88 +0.19 30 0 0 0 NOV24 21.00 C 0.00 0.00 0.00 4.90 +0.19 28 0 0 0 NOV24 22.00 C 0.00 0.00 0.00 3.84 +0.13 0 0 550 0 NOV24 23.00 C 3.00 3.10 3.00 3.04 +0.18 27 2 231 -1 NOV24 24.00 C 0.00 0.00 0.00 2.26 +0.12 28 0 320 0 NOV24 25.00 C 0.00 0.00 0.00 1.57 +0.11 27 0 671 0 NOV24 26.00 C 1.16 1.16 1.10 1.11 +0.13 29 14 312 +10 NOV24 27.00 C 0.97 0.97 0.97 0.72 +0.10 29 4 322 0 NOV24 28.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 85 0 NOV24 29.00 C 0.38 0.38 0.38 0.25 +0.04 29 40 390 +40 NOV24 30.00 C 0.36 0.36 0.36 0.14 +0.02 29 30 200 +30 NOV24 31.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 415 0 NOV24 32.00 C 0.13 0.13 0.13 0.04 +0.01 30 120 342 0 NOV24 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 NOV24 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 NOV24 35.00 C 0.00 0.00 0.00 0.01 - 33 0 0 - DEC24 13.50 C 0.00 0.00 0.00 12.38 +0.20 42 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 11.88 +0.19 0 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.39 +0.20 39 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.89 +0.19 0 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.40 +0.20 36 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.90 +0.19 0 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.41 +0.20 33 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.91 +0.19 0 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.42 +0.20 29 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.92 +0.19 0 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 7.43 +0.19 26 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 6.94 +0.19 27 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 6.45 +0.19 27 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 5.97 +0.19 27 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 5.02 +0.18 27 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 4.12 +0.17 27 0 50 0 DEC24 23.00 C 0.00 0.00 0.00 3.36 +0.27 30 0 381 0 DEC24 24.00 C 0.00 0.00 0.00 2.50 +0.12 26 0 491 0 DEC24 25.00 C 2.06 2.06 1.83 1.89 +0.17 27 40 902 +30 DEC24 26.00 C 1.53 1.53 1.37 1.38 +0.14 28 41 243 +33 DEC24 27.00 C 1.20 1.20 1.20 0.95 +0.06 27 43 457 +13 DEC24 28.00 C 0.71 0.71 0.71 0.64 +0.05 27 30 3,774 0 DEC24 29.00 C 0.65 0.65 0.65 0.41 +0.03 27 60 263 +60 DEC24 30.00 C 0.42 0.42 0.42 0.26 +0.02 27 2 598 +2 DEC24 31.00 C 0.39 0.39 0.39 0.16 +0.02 27 30 205 0 DEC24 32.00 C 0.31 0.31 0.31 0.09 0.00 27 60 405 0 DEC24 33.00 C 0.00 0.00 0.00 0.05 0.00 27 0 28 0 DEC24 34.00 C 0.16 0.16 0.16 0.03 0.00 27 25 25 +25 DEC24 35.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0 JAN25 18.00 C 0.00 0.00 0.00 7.99 +0.20 28 0 0 0 JAN25 18.50 C 0.00 0.00 0.00 7.50 +0.20 27 0 0 0 JAN25 19.00 C 0.00 0.00 0.00 7.01 +0.19 26 0 0 0 JAN25 19.50 C 0.00 0.00 0.00 6.53 +0.19 26 0 0 0 JAN25 20.00 C 0.00 0.00 0.00 6.05 +0.19 26 0 0 0 JAN25 21.00 C 0.00 0.00 0.00 5.13 +0.19 26 0 0 0 JAN25 22.00 C 0.00 0.00 0.00 4.25 +0.20 26 0 0 0 JAN25 23.00 C 0.00 0.00 0.00 3.54 +0.32 29 0 251 0 JAN25 24.00 C 0.00 0.00 0.00 2.70 +0.20 26 0 0 0 JAN25 25.00 C 2.09 2.09 2.09 2.07 +0.17 26 30 60 +30 JAN25 26.00 C 0.00 0.00 0.00 1.57 +0.16 26 0 130 0 JAN25 27.00 C 1.19 1.19 1.19 1.17 +0.13 27 150 254 +150 JAN25 28.00 C 0.00 0.00 0.00 0.84 +0.10 27 0 188 0 JAN25 29.00 C 0.00 0.00 0.00 0.58 +0.08 27 0 62 0 JAN25 30.00 C 0.51 0.51 0.51 0.39 +0.05 27 2 62 0 JAN25 31.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 51 0 JAN25 32.00 C 0.33 0.33 0.33 0.17 +0.03 27 5 5 +5 JAN25 33.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 5 0 JAN25 34.00 C 0.20 0.20 0.20 0.07 +0.02 27 20 20 +20 JAN25 35.00 C 0.00 0.00 0.00 0.04 - 26 0 0 - MAR25 15.50 C 0.00 0.00 0.00 10.55 +0.19 0 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.07 +0.20 28 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.58 +0.20 27 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 9.09 +0.19 25 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.61 +0.20 26 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.13 +0.20 26 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.65 +0.19 26 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 7.18 +0.19 26 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.72 +0.19 26 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 6.27 +0.20 26 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 5.39 +0.19 26 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 4.57 +0.19 26 0 5 0 MAR25 23.00 C 0.00 0.00 0.00 3.81 +0.19 26 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 3.13 +0.18 26 0 12 0 MAR25 25.00 C 0.00 0.00 0.00 2.53 +0.17 26 0 113 0 MAR25 26.00 C 0.00 0.00 0.00 2.01 +0.15 26 0 79 0 MAR25 27.00 C 0.00 0.00 0.00 1.58 +0.14 26 0 20 0 MAR25 28.00 C 0.00 0.00 0.00 1.22 +0.12 26 0 41 0 MAR25 29.00 C 0.00 0.00 0.00 0.93 +0.11 26 0 12 0 MAR25 30.00 C 0.00 0.00 0.00 0.70 +0.09 26 0 28 0 MAR25 31.00 C 0.00 0.00 0.00 0.52 +0.08 26 0 25 0 MAR25 32.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 15 0 MAR25 33.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 20 0 MAR25 34.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 25 0 MAR25 35.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 200 0 JUN25 16.50 C 0.00 0.00 0.00 9.77 +0.20 26 0 0 0 JUN25 17.00 C 0.00 0.00 0.00 9.30 +0.20 26 0 0 0 JUN25 17.50 C 0.00 0.00 0.00 8.83 +0.20 26 0 0 0 JUN25 18.00 C 0.00 0.00 0.00 8.37 +0.20 26 0 0 0 JUN25 18.50 C 0.00 0.00 0.00 7.92 +0.20 27 0 0 0 JUN25 19.00 C 0.00 0.00 0.00 7.47 +0.20 26 0 0 0 JUN25 19.50 C 0.00 0.00 0.00 7.03 +0.20 26 0 0 0 JUN25 20.00 C 0.00 0.00 0.00 6.60 +0.20 26 0 20 0 JUN25 21.00 C 0.00 0.00 0.00 5.78 +0.20 26 0 0 0 JUN25 22.00 C 0.00 0.00 0.00 5.02 +0.20 26 0 0 0 JUN25 23.00 C 0.00 0.00 0.00 4.31 +0.20 26 0 3 0 JUN25 24.00 C 0.00 0.00 0.00 3.67 +0.20 26 0 7 0 JUN25 25.00 C 0.00 0.00 0.00 3.09 +0.18 26 0 40 0 JUN25 26.00 C 0.00 0.00 0.00 2.58 +0.17 26 0 46 0 JUN25 27.00 C 0.00 0.00 0.00 2.14 +0.17 26 0 37 0 JUN25 28.00 C 0.00 0.00 0.00 1.76 +0.15 26 0 10 0 JUN25 29.00 C 0.00 0.00 0.00 1.43 +0.14 26 0 20 0 JUN25 30.00 C 0.00 0.00 0.00 1.16 +0.12 26 0 3 0 JUN25 31.00 C 0.00 0.00 0.00 0.93 +0.11 26 0 0 0 JUN25 32.00 C 0.00 0.00 0.00 0.74 +0.09 26 0 6 0 JUN25 33.00 C 0.00 0.00 0.00 0.59 +0.08 26 0 6 0 JUN25 34.00 C 0.00 0.00 0.00 0.47 +0.07 26 0 103 0 JUN25 35.00 C 0.00 0.00 0.00 0.37 - 26 0 0 - SEP25 17.00 C 0.00 0.00 0.00 9.30 +0.20 26 0 0 0 SEP25 17.50 C 0.00 0.00 0.00 8.83 +0.20 26 0 0 0 SEP25 18.00 C 0.00 0.00 0.00 8.37 +0.20 26 0 0 0 SEP25 18.50 C 0.00 0.00 0.00 7.92 +0.20 26 0 0 0 SEP25 19.00 C 0.00 0.00 0.00 7.47 +0.20 26 0 0 0 SEP25 19.50 C 0.00 0.00 0.00 7.03 +0.20 26 0 0 0 SEP25 20.00 C 0.00 0.00 0.00 6.61 +0.21 26 0 0 0 SEP25 21.00 C 0.00 0.00 0.00 5.79 +0.20 26 0 0 0 SEP25 22.00 C 0.00 0.00 0.00 5.03 +0.20 26 0 0 0 SEP25 23.00 C 0.00 0.00 0.00 4.34 +0.21 26 0 0 0 SEP25 24.00 C 0.00 0.00 0.00 3.71 +0.20 26 0 0 0 SEP25 25.00 C 0.00 0.00 0.00 3.15 +0.20 26 0 20 0 SEP25 26.00 C 0.00 0.00 0.00 2.64 +0.17 26 0 130 0 SEP25 27.00 C 0.00 0.00 0.00 2.22 +0.18 26 0 0 0 SEP25 28.00 C 0.00 0.00 0.00 1.85 +0.16 26 0 36 0 SEP25 29.00 C 0.00 0.00 0.00 1.53 +0.15 26 0 3 0 SEP25 30.00 C 0.00 0.00 0.00 1.26 +0.14 26 0 0 0 SEP25 31.00 C 0.00 0.00 0.00 1.04 +0.13 26 0 0 0 SEP25 32.00 C 0.00 0.00 0.00 0.84 +0.10 26 0 0 0 SEP25 33.00 C 0.00 0.00 0.00 0.69 +0.10 26 0 3 0 SEP25 34.00 C 0.00 0.00 0.00 0.56 +0.08 26 0 3 0 SEP25 35.00 C 0.00 0.00 0.00 0.45 - 26 0 0 - TOTAL CALL 1,668 22,310 +321 OCT24 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 OCT24 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 OCT24 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0 OCT24 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 OCT24 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0 OCT24 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 139 0 OCT24 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 224 0 OCT24 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 543 0 OCT24 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 341 0 OCT24 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 724 0 OCT24 23.00 P 0.07 0.07 0.07 0.06 0.00 31 2 773 +2 OCT24 24.00 P 0.16 0.16 0.16 0.18 -0.02 30 2 1,255 0 OCT24 25.00 P 0.35 0.48 0.35 0.46 -0.03 31 208 726 +2 OCT24 26.00 P 0.73 0.97 0.73 0.94 -0.08 32 52 96 +22 OCT24 27.00 P 1.27 1.27 1.27 1.60 -0.11 33 2 62 +2 OCT24 28.00 P 0.00 0.00 0.00 2.43 -0.09 35 0 0 0 OCT24 29.00 P 0.00 0.00 0.00 3.28 -0.18 31 0 0 0 OCT24 30.00 P 0.00 0.00 0.00 4.25 -0.20 0 0 0 0 OCT24 31.00 P 0.00 0.00 0.00 5.25 -0.20 0 0 0 0 OCT24 32.00 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0 OCT24 33.00 P 0.00 0.00 0.00 7.25 -0.20 0 0 0 0 OCT24 34.00 P 0.00 0.00 0.00 8.25 -0.20 0 0 0 0 OCT24 35.00 P 0.00 0.00 0.00 9.25 - 0 0 0 - NOV24 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 NOV24 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 NOV24 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 NOV24 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0 NOV24 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 NOV24 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0 NOV24 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 175 0 NOV24 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 292 0 NOV24 21.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 480 0 NOV24 22.00 P 0.00 0.00 0.00 0.09 0.00 30 0 485 0 NOV24 23.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 883 0 NOV24 24.00 P 0.38 0.38 0.38 0.40 -0.03 29 60 446 -30 NOV24 25.00 P 0.61 0.75 0.61 0.74 -0.04 29 38 408 -30 NOV24 26.00 P 1.12 1.24 1.12 1.17 -0.13 28 126 273 +114 NOV24 27.00 P 0.00 0.00 0.00 1.86 -0.13 30 0 0 0 NOV24 28.00 P 0.00 0.00 0.00 2.62 -0.13 31 0 0 0 NOV24 29.00 P 0.00 0.00 0.00 3.38 -0.16 29 0 0 0 NOV24 30.00 P 0.00 0.00 0.00 4.29 -0.18 29 0 0 0 NOV24 31.00 P 0.00 0.00 0.00 5.25 -0.20 0 0 0 0 NOV24 32.00 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0 NOV24 33.00 P 0.00 0.00 0.00 7.25 -0.20 0 0 0 0 NOV24 34.00 P 0.00 0.00 0.00 8.25 -0.20 0 0 0 0 NOV24 35.00 P 0.00 0.00 0.00 9.25 - 0 0 0 - DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0 DEC24 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0 DEC24 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0 DEC24 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0 DEC24 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0 DEC24 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 131 0 DEC24 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0 DEC24 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0 DEC24 19.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 64 0 DEC24 20.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 427 0 DEC24 21.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 516 0 DEC24 22.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 671 0 DEC24 23.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 718 0 DEC24 24.00 P 0.00 0.00 0.00 0.55 -0.04 27 0 359 0 DEC24 25.00 P 0.85 0.96 0.85 0.92 -0.06 27 121 344 0 DEC24 26.00 P 1.39 1.47 1.39 1.33 -0.16 26 149 502 +16 DEC24 27.00 P 2.01 2.01 2.01 2.01 -0.14 28 30 136 +30 DEC24 28.00 P 2.82 2.82 2.82 2.74 -0.16 29 30 30 +30 DEC24 29.00 P 0.00 0.00 0.00 3.46 -0.27 27 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 4.33 -0.18 27 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 5.27 -0.19 27 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 7.25 -0.20 0 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 8.25 -0.20 0 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0 JAN25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JAN25 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JAN25 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 JAN25 19.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0 JAN25 20.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0 JAN25 21.00 P 0.00 0.00 0.00 0.12 0.00 27 0 40 0 JAN25 22.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 42 0 JAN25 23.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 30 0 JAN25 24.00 P 0.00 0.00 0.00 0.65 -0.04 26 0 0 0 JAN25 25.00 P 1.03 1.03 1.03 1.01 -0.07 26 43 103 +43 JAN25 26.00 P 1.54 1.54 1.54 1.51 -0.09 26 43 78 +43 JAN25 27.00 P 0.00 0.00 0.00 2.16 -0.08 27 0 30 0 JAN25 28.00 P 2.63 2.87 2.63 2.85 -0.10 28 60 60 +60 JAN25 29.00 P 0.00 0.00 0.00 3.54 -0.25 26 0 0 0 JAN25 30.00 P 0.00 0.00 0.00 4.39 -0.16 26 0 0 0 JAN25 31.00 P 0.00 0.00 0.00 5.30 -0.17 26 0 0 0 JAN25 32.00 P 0.00 0.00 0.00 6.26 -0.19 27 0 0 0 JAN25 33.00 P 0.00 0.00 0.00 7.25 -0.20 0 0 0 0 JAN25 34.00 P 0.00 0.00 0.00 8.25 -0.20 0 0 0 0 JAN25 35.00 P 0.00 0.00 0.00 9.25 - 0 0 0 - MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0 MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0 MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 25 0 MAR25 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.06 0.00 26 0 80 0 MAR25 19.50 P 0.00 0.00 0.00 0.09 0.00 26 0 33 0 MAR25 20.00 P 0.00 0.00 0.00 0.13 0.00 26 0 140 0 MAR25 21.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 272 0 MAR25 22.00 P 0.00 0.00 0.00 0.40 0.00 26 0 89 0 MAR25 23.00 P 0.00 0.00 0.00 0.62 -0.01 26 0 29 0 MAR25 24.00 P 0.00 0.00 0.00 0.93 -0.02 26 0 34 0 MAR25 25.00 P 0.00 0.00 0.00 1.33 -0.03 26 0 3 0 MAR25 26.00 P 0.00 0.00 0.00 1.81 -0.04 26 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.38 -0.06 26 0 1 0 MAR25 28.00 P 0.00 0.00 0.00 3.03 -0.08 26 0 26 0 MAR25 29.00 P 0.00 0.00 0.00 3.75 -0.10 26 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 4.54 -0.13 26 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 5.40 -0.15 26 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 6.31 -0.17 26 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 7.26 -0.19 26 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 8.25 -0.20 0 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0 JUN25 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0 JUN25 17.00 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0 JUN25 17.50 P 0.00 0.00 0.00 0.06 0.00 26 0 11 0 JUN25 18.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0 JUN25 18.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 20 0 JUN25 19.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 130 0 JUN25 19.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 270 0 JUN25 20.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 32 0 JUN25 21.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 18 0 JUN25 22.00 P 0.00 0.00 0.00 0.63 0.00 26 0 178 0 JUN25 23.00 P 0.00 0.00 0.00 0.88 -0.02 26 0 14 0 JUN25 24.00 P 0.00 0.00 0.00 1.25 0.00 26 0 31 0 JUN25 25.00 P 0.00 0.00 0.00 1.66 -0.01 26 0 4 0 JUN25 26.00 P 0.00 0.00 0.00 2.14 -0.03 26 0 0 0 JUN25 27.00 P 0.00 0.00 0.00 2.70 -0.04 26 0 0 0 JUN25 28.00 P 0.00 0.00 0.00 3.32 -0.05 26 0 0 0 JUN25 29.00 P 0.00 0.00 0.00 4.02 -0.06 26 0 0 0 JUN25 30.00 P 0.00 0.00 0.00 4.77 -0.09 26 0 0 0 JUN25 31.00 P 0.00 0.00 0.00 5.57 -0.11 26 0 0 0 JUN25 32.00 P 0.00 0.00 0.00 6.43 -0.13 26 0 0 0 JUN25 33.00 P 0.00 0.00 0.00 7.33 -0.16 26 0 0 0 JUN25 34.00 P 0.00 0.00 0.00 8.27 -0.18 26 0 0 0 JUN25 35.00 P 0.00 0.00 0.00 9.25 - 0 0 0 - SEP25 17.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 40 0 SEP25 17.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 51 0 SEP25 18.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 40 0 SEP25 18.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0 SEP25 19.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0 SEP25 19.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0 SEP25 20.00 P 0.00 0.00 0.00 0.57 +0.01 26 0 20 0 SEP25 21.00 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0 SEP25 22.00 P 0.00 0.00 0.00 1.11 +0.01 26 0 0 0 SEP25 23.00 P 0.00 0.00 0.00 1.48 +0.01 26 0 0 0 SEP25 24.00 P 0.00 0.00 0.00 1.91 +0.01 26 0 9 0 SEP25 25.00 P 0.00 0.00 0.00 2.39 -0.01 26 0 3 0 SEP25 26.00 P 0.00 0.00 0.00 2.93 -0.03 26 0 0 0 SEP25 27.00 P 0.00 0.00 0.00 3.53 -0.03 26 0 0 0 SEP25 28.00 P 0.00 0.00 0.00 4.19 -0.04 26 0 113 0 SEP25 29.00 P 0.00 0.00 0.00 4.89 -0.06 26 0 0 0 SEP25 30.00 P 0.00 0.00 0.00 5.63 -0.07 26 0 0 0 SEP25 31.00 P 0.00 0.00 0.00 6.41 -0.08 26 0 0 0 SEP25 32.00 P 0.00 0.00 0.00 7.21 -0.10 26 0 0 0 SEP25 33.00 P 0.00 0.00 0.00 8.05 -0.11 26 0 0 0 SEP25 34.00 P 0.00 0.00 0.00 8.91 -0.12 26 0 0 0 SEP25 35.00 P 0.00 0.00 0.00 9.79 - 26 0 0 - TOTAL PUT 966 15,501 +304 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$ 10.44 OCT24 5.50 C 0.00 0.00 0.00 4.95 +0.09 0 0 0 0 OCT24 5.75 C 0.00 0.00 0.00 4.71 +0.10 98 0 0 0 OCT24 6.00 C 0.00 0.00 0.00 4.46 +0.10 90 0 0 0 OCT24 6.25 C 0.00 0.00 0.00 4.21 +0.10 82 0 0 0 OCT24 6.50 C 0.00 0.00 0.00 3.96 +0.10 75 0 0 0 OCT24 6.75 C 0.00 0.00 0.00 3.71 +0.10 67 0 0 0 OCT24 7.00 C 0.00 0.00 0.00 3.46 +0.10 60 0 0 0 OCT24 7.25 C 0.00 0.00 0.00 3.21 +0.09 52 0 1 0 OCT24 7.50 C 0.00 0.00 0.00 2.97 +0.10 64 0 0 0 OCT24 7.75 C 0.00 0.00 0.00 2.73 +0.10 65 0 0 0 OCT24 8.00 C 0.00 0.00 0.00 2.49 +0.10 64 0 1 0 OCT24 8.25 C 0.00 0.00 0.00 2.26 +0.10 64 0 59 0 OCT24 8.50 C 0.00 0.00 0.00 2.03 +0.10 63 0 105 0 OCT24 8.75 C 0.00 0.00 0.00 1.81 +0.10 63 0 232 0 OCT24 9.00 C 0.00 0.00 0.00 1.61 +0.10 64 0 233 0 OCT24 9.25 C 0.00 0.00 0.00 1.37 +0.10 57 0 238 0 OCT24 9.50 C 0.00 0.00 0.00 1.19 +0.09 58 0 189 0 OCT24 9.75 C 0.00 0.00 0.00 1.03 +0.09 60 0 123 0 OCT24 10.00 C 0.80 0.88 0.80 0.88 +0.09 60 42 88 -27 OCT24 10.50 C 0.00 0.00 0.00 0.63 +0.08 61 0 205 0 OCT24 11.00 C 0.51 0.51 0.44 0.47 +0.08 65 11 141 +4 OCT24 11.50 C 0.35 0.36 0.35 0.31 +0.06 64 34 114 +34 OCT24 12.00 C 0.30 0.30 0.28 0.20 +0.04 64 20 77 +13 OCT24 12.50 C 0.23 0.24 0.22 0.13 +0.03 64 107 144 +7 OCT24 13.00 C 0.17 0.17 0.15 0.08 +0.02 64 20 60 0 OCT24 13.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 10 0 OCT24 14.00 C 0.11 0.11 0.11 0.03 +0.01 65 30 405 +30 OCT24 14.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 15 0 OCT24 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 OCT24 15.50 C 0.04 0.05 0.04 0.01 0.00 70 190 101 0 NOV24 5.50 C 0.00 0.00 0.00 4.97 +0.10 0 0 0 0 NOV24 5.75 C 0.00 0.00 0.00 4.72 +0.09 0 0 0 0 NOV24 6.00 C 0.00 0.00 0.00 4.48 +0.10 60 0 0 0 NOV24 6.25 C 0.00 0.00 0.00 4.23 +0.10 54 0 0 0 NOV24 6.50 C 0.00 0.00 0.00 3.98 +0.09 46 0 0 0 NOV24 6.75 C 0.00 0.00 0.00 3.74 +0.10 54 0 2 0 NOV24 7.00 C 0.00 0.00 0.00 3.50 +0.10 55 0 0 0 NOV24 7.25 C 0.00 0.00 0.00 3.26 +0.10 55 0 0 0 NOV24 7.50 C 0.00 0.00 0.00 3.02 +0.10 53 0 0 0 NOV24 7.75 C 0.00 0.00 0.00 2.79 +0.10 53 0 10 0 NOV24 8.00 C 0.00 0.00 0.00 2.57 +0.10 54 0 5 0 NOV24 8.25 C 0.00 0.00 0.00 2.35 +0.10 54 0 10 0 NOV24 8.50 C 0.00 0.00 0.00 2.14 +0.10 54 0 88 0 NOV24 8.75 C 0.00 0.00 0.00 1.94 +0.10 54 0 45 0 NOV24 9.00 C 0.00 0.00 0.00 1.75 +0.10 54 0 37 0 NOV24 9.25 C 0.00 0.00 0.00 1.53 +0.10 50 0 51 0 NOV24 9.50 C 0.00 0.00 0.00 1.37 +0.09 51 0 40 0 NOV24 9.75 C 0.00 0.00 0.00 1.27 +0.15 55 0 130 0 NOV24 10.00 C 0.00 0.00 0.00 1.08 +0.10 52 0 71 0 NOV24 10.50 C 0.93 0.93 0.82 0.83 +0.08 52 200 90 0 NOV24 11.00 C 0.00 0.00 0.00 0.67 +0.10 55 0 140 0 NOV24 11.50 C 0.51 0.51 0.51 0.50 +0.07 55 2 54 +2 NOV24 12.00 C 0.49 0.49 0.49 0.37 +0.06 55 5 38 +5 NOV24 12.50 C 0.00 0.00 0.00 0.27 +0.05 55 0 1 0 NOV24 13.00 C 0.00 0.00 0.00 0.19 +0.04 55 0 22 0 NOV24 13.50 C 0.27 0.27 0.27 0.14 +0.03 55 1 106 +1 NOV24 14.00 C 0.00 0.00 0.00 0.10 +0.03 55 0 45 0 NOV24 14.50 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0 NOV24 15.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 138 0 NOV24 15.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 4.99 +0.09 0 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 4.75 +0.10 52 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 4.50 +0.10 45 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 4.26 +0.10 50 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 4.01 +0.10 45 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 3.77 +0.10 46 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.54 +0.11 49 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.30 +0.10 47 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 3.07 +0.10 47 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 2.85 +0.10 47 0 25 0 DEC24 8.00 C 0.00 0.00 0.00 2.64 +0.11 48 0 77 0 DEC24 8.25 C 0.00 0.00 0.00 2.43 +0.11 48 0 10 0 DEC24 8.50 C 0.00 0.00 0.00 2.23 +0.11 48 0 26 0 DEC24 8.75 C 0.00 0.00 0.00 2.03 +0.10 47 0 14 0 DEC24 9.00 C 1.81 1.81 1.81 1.85 +0.11 48 1 46 -1 DEC24 9.25 C 0.00 0.00 0.00 1.63 +0.10 44 0 45 0 DEC24 9.50 C 0.00 0.00 0.00 1.47 +0.10 45 0 45 0 DEC24 9.75 C 0.00 0.00 0.00 1.37 +0.14 48 0 218 0 DEC24 10.00 C 0.00 0.00 0.00 1.19 +0.10 46 0 236 0 DEC24 10.50 C 0.98 0.98 0.92 0.95 +0.09 46 25 85 +20 DEC24 11.00 C 0.83 0.83 0.79 0.77 +0.09 48 29 89 +17 DEC24 11.50 C 0.00 0.00 0.00 0.62 +0.08 49 0 22 0 DEC24 12.00 C 0.00 0.00 0.00 0.47 +0.07 48 0 15 0 DEC24 12.50 C 0.43 0.43 0.43 0.36 +0.06 48 2 51 +2 DEC24 13.00 C 0.00 0.00 0.00 0.27 +0.05 48 0 37 0 DEC24 13.50 C 0.00 0.00 0.00 0.20 +0.04 48 0 69 0 DEC24 14.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 96 0 DEC24 14.50 C 0.00 0.00 0.00 0.11 +0.03 48 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0 JAN25 7.75 C 0.00 0.00 0.00 2.91 +0.11 45 0 0 0 JAN25 8.00 C 0.00 0.00 0.00 2.70 +0.11 45 0 0 0 JAN25 8.25 C 0.00 0.00 0.00 2.49 +0.11 45 0 0 0 JAN25 8.50 C 0.00 0.00 0.00 2.30 +0.11 45 0 0 0 JAN25 8.75 C 0.00 0.00 0.00 2.11 +0.11 45 0 0 0 JAN25 9.00 C 0.00 0.00 0.00 1.94 +0.12 45 0 0 0 JAN25 9.25 C 0.00 0.00 0.00 1.72 +0.11 42 0 0 0 JAN25 9.50 C 0.00 0.00 0.00 1.58 +0.12 43 0 0 0 JAN25 9.75 C 0.00 0.00 0.00 1.44 +0.05 44 0 0 0 JAN25 10.00 C 0.00 0.00 0.00 1.29 +0.10 43 0 0 0 JAN25 10.50 C 0.00 0.00 0.00 1.05 +0.10 44 0 0 0 JAN25 11.00 C 0.00 0.00 0.00 0.86 +0.08 45 0 0 0 JAN25 11.50 C 0.00 0.00 0.00 0.72 +0.09 46 0 0 0 JAN25 12.00 C 0.00 0.00 0.00 0.57 +0.08 46 0 60 0 JAN25 12.50 C 0.00 0.00 0.00 0.45 +0.08 46 0 0 0 JAN25 13.00 C 0.00 0.00 0.00 0.35 +0.06 46 0 0 0 JAN25 13.50 C 0.00 0.00 0.00 0.27 +0.05 46 0 60 0 JAN25 14.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 0 0 JAN25 14.50 C 0.00 0.00 0.00 0.15 +0.03 45 0 0 0 JAN25 15.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0 JAN25 15.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 5.06 +0.10 44 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 4.82 +0.10 44 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 4.58 +0.10 43 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 4.35 +0.10 44 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 4.12 +0.10 44 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 3.89 +0.10 43 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.67 +0.10 43 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.45 +0.10 43 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 3.24 +0.10 43 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.04 +0.10 43 0 5 0 MAR25 8.00 C 0.00 0.00 0.00 2.84 +0.10 43 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.65 +0.10 43 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.47 +0.17 43 0 1 0 MAR25 8.75 C 0.00 0.00 0.00 2.30 +0.11 43 0 1 0 MAR25 9.00 C 0.00 0.00 0.00 2.13 +0.10 43 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.97 +0.10 43 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.82 +0.09 43 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.68 +0.09 43 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.55 +0.09 43 0 1 0 MAR25 10.50 C 0.00 0.00 0.00 1.27 +0.08 42 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.10 +0.08 43 0 2 0 MAR25 11.50 C 0.00 0.00 0.00 0.92 +0.08 43 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.76 +0.07 43 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.63 +0.06 43 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 2 0 MAR25 13.50 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.29 +0.04 43 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 10 0 MAR25 15.50 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 20 0 MAR25 16.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0 JUN25 5.50 C 0.00 0.00 0.00 5.10 +0.10 43 0 0 0 JUN25 5.75 C 0.00 0.00 0.00 4.86 +0.10 42 0 0 0 JUN25 6.00 C 0.00 0.00 0.00 4.63 +0.10 42 0 0 0 JUN25 6.25 C 0.00 0.00 0.00 4.40 +0.10 42 0 0 0 JUN25 6.50 C 0.00 0.00 0.00 4.18 +0.10 43 0 0 0 JUN25 6.75 C 0.00 0.00 0.00 3.96 +0.10 43 0 0 0 JUN25 7.00 C 0.00 0.00 0.00 3.75 +0.10 43 0 0 0 JUN25 7.25 C 0.00 0.00 0.00 3.54 +0.10 43 0 0 0 JUN25 7.50 C 0.00 0.00 0.00 3.34 +0.10 43 0 0 0 JUN25 7.75 C 0.00 0.00 0.00 3.15 +0.10 43 0 0 0 JUN25 8.00 C 0.00 0.00 0.00 2.96 +0.10 43 0 0 0 JUN25 8.25 C 0.00 0.00 0.00 2.78 +0.10 43 0 0 0 JUN25 8.50 C 0.00 0.00 0.00 2.61 +0.10 43 0 0 0 JUN25 8.75 C 0.00 0.00 0.00 2.44 +0.09 43 0 0 0 JUN25 9.00 C 0.00 0.00 0.00 2.29 +0.10 43 0 0 0 JUN25 9.25 C 0.00 0.00 0.00 2.13 +0.09 43 0 0 0 JUN25 9.50 C 0.00 0.00 0.00 1.99 +0.09 43 0 0 0 JUN25 9.75 C 0.00 0.00 0.00 1.86 +0.09 43 0 0 0 JUN25 10.00 C 0.00 0.00 0.00 1.73 +0.09 43 0 0 0 JUN25 10.50 C 0.00 0.00 0.00 1.47 +0.08 42 0 0 0 JUN25 11.00 C 0.00 0.00 0.00 1.30 +0.08 43 0 1 0 JUN25 11.50 C 0.00 0.00 0.00 1.12 +0.08 43 0 0 0 JUN25 12.00 C 0.00 0.00 0.00 0.96 +0.07 43 0 10 0 JUN25 12.50 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0 JUN25 13.00 C 0.00 0.00 0.00 0.70 +0.06 43 0 0 0 JUN25 13.50 C 0.00 0.00 0.00 0.60 +0.05 43 0 1 0 JUN25 14.00 C 0.00 0.00 0.00 0.51 +0.05 43 0 20 0 JUN25 14.50 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0 JUN25 15.00 C 0.00 0.00 0.00 0.37 +0.04 43 0 0 0 JUN25 15.50 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0 SEP25 5.50 C 0.00 0.00 0.00 5.10 +0.10 41 0 0 0 SEP25 5.75 C 0.00 0.00 0.00 4.87 +0.10 41 0 0 0 SEP25 6.00 C 0.00 0.00 0.00 4.64 +0.10 41 0 0 0 SEP25 6.25 C 0.00 0.00 0.00 4.42 +0.10 41 0 0 0 SEP25 6.50 C 0.00 0.00 0.00 4.20 +0.10 41 0 0 0 SEP25 6.75 C 0.00 0.00 0.00 3.99 +0.11 41 0 0 0 SEP25 7.00 C 0.00 0.00 0.00 3.79 +0.11 42 0 0 0 SEP25 7.25 C 0.00 0.00 0.00 3.59 +0.11 42 0 0 0 SEP25 7.50 C 0.00 0.00 0.00 3.39 +0.10 41 0 0 0 SEP25 7.75 C 0.00 0.00 0.00 3.21 +0.11 42 0 0 0 SEP25 8.00 C 0.00 0.00 0.00 3.03 +0.11 41 0 0 0 SEP25 8.25 C 0.00 0.00 0.00 2.86 +0.11 41 0 0 0 SEP25 8.50 C 0.00 0.00 0.00 2.70 +0.11 42 0 0 0 SEP25 8.75 C 0.00 0.00 0.00 2.54 +0.10 41 0 0 0 SEP25 9.00 C 0.00 0.00 0.00 2.40 +0.11 42 0 0 0 SEP25 9.25 C 0.00 0.00 0.00 2.25 +0.10 41 0 0 0 SEP25 9.50 C 0.00 0.00 0.00 2.12 +0.10 41 0 0 0 SEP25 9.75 C 0.00 0.00 0.00 2.00 +0.11 42 0 0 0 SEP25 10.00 C 0.00 0.00 0.00 1.87 +0.10 41 0 10 0 SEP25 10.50 C 0.00 0.00 0.00 1.63 +0.09 41 0 0 0 SEP25 11.00 C 0.00 0.00 0.00 1.46 +0.09 42 0 0 0 SEP25 11.50 C 0.00 0.00 0.00 1.29 +0.09 42 0 0 0 SEP25 12.00 C 0.00 0.00 0.00 1.13 +0.08 41 0 2 0 SEP25 12.50 C 0.00 0.00 0.00 1.00 +0.09 42 0 1 0 SEP25 13.00 C 0.00 0.00 0.00 0.88 +0.08 42 0 0 0 SEP25 13.50 C 0.00 0.00 0.00 0.77 +0.07 41 0 0 0 SEP25 14.00 C 0.00 0.00 0.00 0.67 +0.06 41 0 5 0 SEP25 14.50 C 0.00 0.00 0.00 0.60 +0.07 42 0 0 0 SEP25 15.00 C 0.00 0.00 0.00 0.52 +0.06 41 0 0 0 SEP25 15.50 C 0.00 0.00 0.00 0.46 +0.05 42 0 0 0 TOTAL CALL 719 5,152 +107 OCT24 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 OCT24 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0 OCT24 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 OCT24 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 OCT24 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 OCT24 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 67 0 OCT24 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 207 0 OCT24 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 215 0 OCT24 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 154 0 OCT24 7.75 P 0.00 0.00 0.00 0.02 +0.01 66 0 132 0 OCT24 8.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 221 0 OCT24 8.25 P 0.00 0.00 0.00 0.04 0.00 62 0 77 0 OCT24 8.50 P 0.00 0.00 0.00 0.06 0.00 61 0 235 0 OCT24 8.75 P 0.06 0.06 0.06 0.10 +0.01 63 5 186 0 OCT24 9.00 P 0.00 0.00 0.00 0.14 +0.01 63 0 324 0 OCT24 9.25 P 0.00 0.00 0.00 0.19 0.00 62 0 361 0 OCT24 9.50 P 0.19 0.24 0.19 0.26 0.00 63 30 154 +30 OCT24 9.75 P 0.33 0.33 0.32 0.34 0.00 62 27 111 +15 OCT24 10.00 P 0.38 0.44 0.38 0.43 -0.01 62 9 70 +5 OCT24 10.50 P 0.00 0.00 0.00 0.71 -0.01 66 0 48 0 OCT24 11.00 P 0.00 0.00 0.00 1.02 -0.01 67 0 200 0 OCT24 11.50 P 0.00 0.00 0.00 1.34 -0.02 64 0 155 0 OCT24 12.00 P 0.00 0.00 0.00 1.75 -0.03 66 0 0 0 OCT24 12.50 P 0.00 0.00 0.00 2.16 -0.07 63 0 0 0 OCT24 13.00 P 0.00 0.00 0.00 2.61 -0.08 63 0 0 0 OCT24 13.50 P 0.00 0.00 0.00 3.09 -0.08 65 0 0 0 OCT24 14.00 P 0.00 0.00 0.00 3.57 -0.09 64 0 0 0 OCT24 14.50 P 0.00 0.00 0.00 4.06 -0.10 0 0 0 0 OCT24 15.00 P 0.00 0.00 0.00 4.56 -0.10 0 0 0 0 OCT24 15.50 P 0.00 0.00 0.00 5.06 -0.10 0 0 0 0 NOV24 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 NOV24 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 NOV24 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 NOV24 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 NOV24 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0 NOV24 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0 NOV24 7.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 62 0 NOV24 7.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 55 0 NOV24 7.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 76 0 NOV24 7.75 P 0.00 0.00 0.00 0.06 +0.01 55 0 103 0 NOV24 8.00 P 0.00 0.00 0.00 0.08 0.00 54 0 75 0 NOV24 8.25 P 0.00 0.00 0.00 0.11 +0.01 54 0 122 0 NOV24 8.50 P 0.00 0.00 0.00 0.15 +0.01 54 0 21 0 NOV24 8.75 P 0.00 0.00 0.00 0.20 +0.01 54 0 20 0 NOV24 9.00 P 0.00 0.00 0.00 0.26 +0.01 54 0 13 0 NOV24 9.25 P 0.30 0.30 0.30 0.32 0.00 53 15 30 +15 NOV24 9.50 P 0.00 0.00 0.00 0.40 0.00 53 0 66 0 NOV24 9.75 P 0.00 0.00 0.00 0.49 0.00 53 0 32 0 NOV24 10.00 P 0.00 0.00 0.00 0.61 0.00 54 0 26 0 NOV24 10.50 P 0.89 0.89 0.89 0.89 -0.01 56 1 75 0 NOV24 11.00 P 0.00 0.00 0.00 1.19 -0.02 56 0 0 0 NOV24 11.50 P 0.00 0.00 0.00 1.54 -0.02 58 0 0 0 NOV24 12.00 P 0.00 0.00 0.00 1.92 -0.04 59 0 0 0 NOV24 12.50 P 0.00 0.00 0.00 2.26 -0.05 54 0 0 0 NOV24 13.00 P 0.00 0.00 0.00 2.69 -0.06 54 0 0 0 NOV24 13.50 P 0.00 0.00 0.00 3.14 -0.07 54 0 0 0 NOV24 14.00 P 0.00 0.00 0.00 3.60 -0.08 53 0 0 0 NOV24 14.50 P 0.00 0.00 0.00 4.08 -0.09 54 0 0 0 NOV24 15.00 P 0.00 0.00 0.00 4.57 -0.09 55 0 0 0 NOV24 15.50 P 0.00 0.00 0.00 5.06 -0.10 0 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0 DEC24 6.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.03 0.00 48 0 40 0 DEC24 7.25 P 0.00 0.00 0.00 0.04 0.00 47 0 37 0 DEC24 7.50 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0 DEC24 7.75 P 0.00 0.00 0.00 0.09 +0.01 48 0 2 0 DEC24 8.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 41 0 DEC24 8.25 P 0.00 0.00 0.00 0.15 +0.01 47 0 70 0 DEC24 8.50 P 0.16 0.16 0.16 0.20 +0.01 47 1 792 +1 DEC24 8.75 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 20 0 DEC24 9.25 P 0.00 0.00 0.00 0.39 +0.01 47 0 15 0 DEC24 9.50 P 0.00 0.00 0.00 0.48 +0.01 47 0 2 0 DEC24 9.75 P 0.00 0.00 0.00 0.58 +0.01 47 0 200 0 DEC24 10.00 P 0.00 0.00 0.00 0.71 +0.02 48 0 255 0 DEC24 10.50 P 0.00 0.00 0.00 0.97 -0.01 49 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.27 -0.02 49 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.61 -0.02 50 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.98 -0.04 51 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.32 -0.04 48 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.74 -0.05 48 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.17 -0.06 47 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.63 -0.07 48 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.10 -0.08 48 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.58 -0.08 49 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 5.06 -0.10 0 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.56 -0.10 0 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 6.06 -0.10 0 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.56 -0.10 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 7.06 -0.10 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.56 -0.10 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 8.06 -0.10 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.56 -0.10 0 0 0 0 JAN25 7.75 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0 JAN25 8.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0 JAN25 8.25 P 0.00 0.00 0.00 0.19 +0.01 44 0 1 0 JAN25 8.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 5 0 JAN25 8.75 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0 JAN25 9.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0 JAN25 9.25 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0 JAN25 9.50 P 0.00 0.00 0.00 0.55 +0.01 45 0 0 0 JAN25 9.75 P 0.00 0.00 0.00 0.66 +0.01 45 0 4 0 JAN25 10.00 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0 JAN25 10.50 P 0.00 0.00 0.00 1.05 +0.01 46 0 0 0 JAN25 11.00 P 0.00 0.00 0.00 1.34 -0.01 47 0 0 0 JAN25 11.50 P 0.00 0.00 0.00 1.68 0.00 47 0 0 0 JAN25 12.00 P 0.00 0.00 0.00 2.05 -0.02 48 0 0 0 JAN25 12.50 P 0.00 0.00 0.00 2.37 -0.03 45 0 0 0 JAN25 13.00 P 0.00 0.00 0.00 2.78 -0.04 45 0 0 0 JAN25 13.50 P 0.00 0.00 0.00 3.21 -0.05 45 0 0 0 JAN25 14.00 P 0.00 0.00 0.00 3.65 -0.07 45 0 0 0 JAN25 14.50 P 0.00 0.00 0.00 4.11 -0.08 45 0 0 0 JAN25 15.00 P 0.00 0.00 0.00 4.59 -0.08 46 0 0 0 JAN25 15.50 P 0.00 0.00 0.00 5.07 -0.09 45 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0 MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 20 0 MAR25 6.50 P 0.00 0.00 0.00 0.05 0.00 43 0 86 0 MAR25 6.75 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.09 0.00 43 0 20 0 MAR25 7.25 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 7 0 MAR25 7.75 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 11 0 MAR25 8.25 P 0.00 0.00 0.00 0.30 0.00 43 0 36 0 MAR25 8.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 10 0 MAR25 8.75 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.52 0.00 43 0 26 0 MAR25 9.25 P 0.00 0.00 0.00 0.61 0.00 43 0 2 0 MAR25 9.50 P 0.00 0.00 0.00 0.71 0.00 43 0 34 0 MAR25 9.75 P 0.00 0.00 0.00 0.81 0.00 43 0 13 0 MAR25 10.00 P 0.00 0.00 0.00 0.93 -0.01 43 0 19 0 MAR25 10.50 P 0.00 0.00 0.00 1.22 +0.01 45 0 9 0 MAR25 11.00 P 0.00 0.00 0.00 1.47 -0.01 43 0 10 0 MAR25 11.50 P 0.00 0.00 0.00 1.79 -0.02 43 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.13 -0.03 43 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.50 -0.04 43 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.89 -0.04 43 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.30 -0.06 43 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.73 -0.06 43 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.18 -0.06 43 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.63 -0.08 43 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 5.10 -0.08 43 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.58 -0.09 43 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 6.07 -0.09 44 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.56 -0.10 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 7.06 -0.10 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.56 -0.10 0 0 0 0 JUN25 5.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0 JUN25 5.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0 JUN25 6.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0 JUN25 6.25 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0 JUN25 6.50 P 0.00 0.00 0.00 0.14 0.00 42 0 15 0 JUN25 6.75 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0 JUN25 7.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 20 0 JUN25 7.25 P 0.00 0.00 0.00 0.28 +0.01 43 0 10 0 JUN25 7.50 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0 JUN25 7.75 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0 JUN25 8.00 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0 JUN25 8.25 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0 JUN25 8.50 P 0.00 0.00 0.00 0.63 0.00 43 0 2 0 JUN25 8.75 P 0.00 0.00 0.00 0.73 0.00 43 0 0 0 JUN25 9.00 P 0.00 0.00 0.00 0.83 0.00 43 0 17 0 JUN25 9.25 P 0.00 0.00 0.00 0.93 -0.01 43 0 0 0 JUN25 9.50 P 0.00 0.00 0.00 1.05 -0.01 43 0 0 0 JUN25 9.75 P 0.00 0.00 0.00 1.17 -0.01 43 0 0 0 JUN25 10.00 P 0.00 0.00 0.00 1.30 -0.01 43 0 0 0 JUN25 10.50 P 0.00 0.00 0.00 1.59 -0.01 43 0 0 0 JUN25 11.00 P 0.00 0.00 0.00 1.88 -0.02 43 0 0 0 JUN25 11.50 P 0.00 0.00 0.00 2.20 -0.02 43 0 0 0 JUN25 12.00 P 0.00 0.00 0.00 2.55 -0.03 43 0 0 0 JUN25 12.50 P 0.00 0.00 0.00 2.90 -0.04 43 0 0 0 JUN25 13.00 P 0.00 0.00 0.00 3.29 -0.04 43 0 0 0 JUN25 13.50 P 0.00 0.00 0.00 3.68 -0.05 43 0 0 0 JUN25 14.00 P 0.00 0.00 0.00 4.09 -0.05 43 0 0 0 JUN25 14.50 P 0.00 0.00 0.00 4.50 -0.06 43 0 0 0 JUN25 15.00 P 0.00 0.00 0.00 4.93 -0.06 43 0 0 0 JUN25 15.50 P 0.00 0.00 0.00 5.37 -0.06 43 0 0 0 SEP25 5.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0 SEP25 5.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 10 0 SEP25 6.00 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0 SEP25 6.25 P 0.00 0.00 0.00 0.17 +0.01 42 0 10 0 SEP25 6.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 10 0 SEP25 6.75 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0 SEP25 7.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0 SEP25 7.25 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0 SEP25 7.50 P 0.00 0.00 0.00 0.43 +0.01 41 0 1 0 SEP25 7.75 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0 SEP25 8.00 P 0.00 0.00 0.00 0.58 +0.01 41 0 2 0 SEP25 8.25 P 0.00 0.00 0.00 0.67 +0.01 42 0 10 0 SEP25 8.50 P 0.00 0.00 0.00 0.76 +0.01 42 0 2 0 SEP25 8.75 P 0.00 0.00 0.00 0.86 +0.01 42 0 0 0 SEP25 9.00 P 0.96 0.96 0.96 0.96 +0.01 41 1 1 +1 SEP25 9.25 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0 SEP25 9.50 P 0.00 0.00 0.00 1.20 +0.01 42 0 0 0 SEP25 9.75 P 0.00 0.00 0.00 1.32 +0.01 42 0 0 0 SEP25 10.00 P 0.00 0.00 0.00 1.45 +0.01 42 0 0 0 SEP25 10.50 P 0.00 0.00 0.00 1.74 0.00 42 0 0 0 SEP25 11.00 P 0.00 0.00 0.00 2.03 0.00 42 0 0 0 SEP25 11.50 P 0.00 0.00 0.00 2.35 -0.01 41 0 0 0 SEP25 12.00 P 0.00 0.00 0.00 2.69 -0.01 42 0 0 0 SEP25 12.50 P 0.00 0.00 0.00 3.05 -0.01 42 0 0 0 SEP25 13.00 P 0.00 0.00 0.00 3.42 -0.02 42 0 0 0 SEP25 13.50 P 0.00 0.00 0.00 3.81 -0.02 42 0 0 0 SEP25 14.00 P 0.00 0.00 0.00 4.20 -0.04 41 0 0 0 SEP25 14.50 P 0.00 0.00 0.00 4.62 -0.03 42 0 0 0 SEP25 15.00 P 0.00 0.00 0.00 5.03 -0.04 41 0 0 0 SEP25 15.50 P 0.00 0.00 0.00 5.46 -0.05 41 0 0 0 TOTAL PUT 89 5,722 +67 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$ 319.60 OCT24 155.00 C 0.00 0.00 0.00 165.01 +13.95 81 0 0 0 OCT24 157.50 C 0.00 0.00 0.00 162.51 +13.94 0 0 0 0 OCT24 160.00 C 0.00 0.00 0.00 160.02 +13.94 0 0 0 0 OCT24 162.50 C 0.00 0.00 0.00 157.53 +13.95 77 0 0 0 OCT24 165.00 C 0.00 0.00 0.00 155.03 +13.94 0 0 0 0 OCT24 167.50 C 0.00 0.00 0.00 152.54 +13.94 0 0 0 0 OCT24 170.00 C 0.00 0.00 0.00 150.05 +13.94 72 0 0 0 OCT24 172.50 C 0.00 0.00 0.00 147.55 +13.94 0 0 0 0 OCT24 175.00 C 0.00 0.00 0.00 145.06 +13.94 0 0 0 0 OCT24 177.50 C 0.00 0.00 0.00 142.57 +13.94 68 0 0 0 OCT24 180.00 C 0.00 0.00 0.00 140.07 +13.93 0 0 0 0 OCT24 182.50 C 0.00 0.00 0.00 137.58 +13.94 0 0 0 0 OCT24 185.00 C 0.00 0.00 0.00 135.09 +13.94 64 0 0 0 OCT24 187.50 C 0.00 0.00 0.00 132.60 +13.94 66 0 0 0 OCT24 190.00 C 0.00 0.00 0.00 130.10 +13.93 51 0 0 0 OCT24 192.50 C 0.00 0.00 0.00 127.61 +13.93 60 0 0 0 OCT24 195.00 C 0.00 0.00 0.00 125.12 +13.94 61 0 0 0 OCT24 197.50 C 0.00 0.00 0.00 122.63 +13.94 62 0 110 0 OCT24 200.00 C 0.00 0.00 0.00 120.14 +13.94 62 0 92 0 OCT24 205.00 C 0.00 0.00 0.00 115.16 +13.93 61 0 43 0 OCT24 210.00 C 0.00 0.00 0.00 110.19 +13.93 61 0 102 0 OCT24 215.00 C 0.00 0.00 0.00 105.23 +13.93 61 0 45 0 OCT24 220.00 C 0.00 0.00 0.00 100.28 +13.92 61 0 714 0 OCT24 225.00 C 0.00 0.00 0.00 95.34 +13.90 61 0 90 0 OCT24 230.00 C 0.00 0.00 0.00 90.44 +13.89 61 0 160 0 OCT24 235.00 C 0.00 0.00 0.00 85.56 +13.86 61 0 285 0 OCT24 240.00 C 75.00 79.53 75.00 80.73 +13.82 61 32 861 -32 OCT24 245.00 C 0.00 0.00 0.00 75.95 +13.76 61 0 674 0 OCT24 250.00 C 0.00 0.00 0.00 71.23 +13.67 61 0 587 0 OCT24 255.00 C 59.00 59.00 59.00 66.60 +13.56 61 1 542 -1 OCT24 260.00 C 57.20 57.20 53.40 61.04 +12.39 50 3 500 -2 OCT24 265.00 C 53.34 57.14 52.02 57.47 +14.40 60 61 309 -18 OCT24 270.00 C 50.03 52.00 50.03 53.32 +14.20 61 3 540 -2 OCT24 275.00 C 45.00 49.55 45.00 49.16 +13.82 61 5 350 -3 OCT24 280.00 C 40.20 45.00 38.71 45.15 +13.39 61 68 371 +7 OCT24 285.00 C 40.00 41.00 35.00 41.30 +12.03 61 41 322 -37 OCT24 290.00 C 35.00 38.00 30.00 37.64 +11.62 61 110 409 -84 OCT24 295.00 C 31.00 35.00 27.78 34.16 +11.84 61 87 330 -15 OCT24 300.00 C 22.20 30.30 22.20 29.95 +10.33 57 241 333 +73 OCT24 310.00 C 17.03 24.95 17.03 24.19 +8.79 58 458 702 +96 OCT24 320.00 C 13.93 20.80 13.93 19.95 +8.19 61 405 351 +135 OCT24 330.00 C 13.57 17.12 13.57 15.95 +7.38 62 244 566 -47 OCT24 340.00 C 11.55 14.01 10.48 12.28 +6.18 62 130 326 +34 OCT24 350.00 C 9.00 11.66 8.82 9.31 +5.05 62 187 484 +9 OCT24 360.00 C 7.15 9.70 7.15 6.95 +4.04 62 92 270 +3 OCT24 370.00 C 6.38 7.66 6.38 5.12 +3.16 61 40 107 +5 OCT24 380.00 C 4.86 6.55 4.86 3.72 +2.43 61 54 151 -7 OCT24 390.00 C 4.20 5.60 3.55 2.67 +1.83 61 51 116 +31 OCT24 400.00 C 3.50 4.95 2.94 1.89 +1.35 61 155 187 -9 OCT24 410.00 C 4.00 4.00 4.00 1.32 +0.98 61 2 28 0 OCT24 420.00 C 2.30 3.38 2.10 0.92 +0.71 61 133 110 +81 NOV24 155.00 C 0.00 0.00 0.00 165.52 +13.25 0 0 5 0 NOV24 157.50 C 0.00 0.00 0.00 163.04 +13.26 56 0 0 0 NOV24 160.00 C 0.00 0.00 0.00 160.55 +13.22 40 0 0 0 NOV24 162.50 C 0.00 0.00 0.00 158.07 +13.24 54 0 0 0 NOV24 165.00 C 0.00 0.00 0.00 155.59 +13.24 55 0 0 0 NOV24 167.50 C 0.00 0.00 0.00 153.10 +13.27 52 0 0 0 NOV24 170.00 C 0.00 0.00 0.00 150.62 +13.67 53 0 0 0 NOV24 172.50 C 0.00 0.00 0.00 148.14 +13.95 54 0 0 0 NOV24 175.00 C 0.00 0.00 0.00 145.66 +13.95 54 0 4 0 NOV24 177.50 C 0.00 0.00 0.00 143.18 +13.95 54 0 0 0 NOV24 180.00 C 0.00 0.00 0.00 140.70 +13.95 53 0 0 0 NOV24 182.50 C 0.00 0.00 0.00 138.22 +13.94 53 0 0 0 NOV24 185.00 C 0.00 0.00 0.00 135.75 +13.95 54 0 0 0 NOV24 187.50 C 0.00 0.00 0.00 133.27 +13.94 53 0 0 0 NOV24 190.00 C 0.00 0.00 0.00 130.80 +13.94 53 0 0 0 NOV24 192.50 C 0.00 0.00 0.00 128.33 +13.94 53 0 0 0 NOV24 195.00 C 0.00 0.00 0.00 125.87 +13.94 53 0 0 0 NOV24 197.50 C 0.00 0.00 0.00 123.41 +13.94 53 0 0 0 NOV24 200.00 C 0.00 0.00 0.00 120.95 +13.94 53 0 1 0 NOV24 205.00 C 115.41 115.41 113.20 116.06 +13.94 53 20 101 0 NOV24 210.00 C 0.00 0.00 0.00 111.18 +13.92 53 0 110 0 NOV24 215.00 C 0.00 0.00 0.00 106.34 +13.91 53 0 106 0 NOV24 220.00 C 0.00 0.00 0.00 101.54 +13.88 53 0 80 0 NOV24 225.00 C 0.00 0.00 0.00 96.79 +13.86 53 0 188 0 NOV24 230.00 C 0.00 0.00 0.00 92.09 +13.81 53 0 120 0 NOV24 235.00 C 85.04 85.04 84.56 87.45 +13.75 53 17 150 +14 NOV24 240.00 C 80.81 81.85 76.81 82.89 +13.68 53 35 278 +10 NOV24 245.00 C 75.43 75.43 75.43 78.41 +13.58 53 8 368 -8 NOV24 250.00 C 70.98 70.98 70.98 74.02 +13.46 53 5 574 0 NOV24 255.00 C 0.00 0.00 0.00 69.74 +13.32 53 0 308 0 NOV24 260.00 C 0.00 0.00 0.00 65.56 +13.15 53 0 309 0 NOV24 265.00 C 59.53 59.53 58.10 61.51 +12.96 53 12 338 +2 NOV24 270.00 C 54.10 54.85 54.10 56.24 +11.39 49 47 288 +39 NOV24 275.00 C 50.67 51.05 50.10 53.79 +12.47 53 47 269 +41 NOV24 280.00 C 0.00 0.00 0.00 50.15 +12.20 53 0 138 0 NOV24 285.00 C 40.10 40.10 40.10 46.65 +12.68 53 1 225 0 NOV24 290.00 C 42.10 42.10 40.60 44.60 +12.85 56 23 171 -18 NOV24 295.00 C 39.00 39.00 37.55 40.10 +11.89 53 17 180 +13 NOV24 300.00 C 33.46 35.35 31.82 35.96 +10.09 51 41 222 +5 NOV24 310.00 C 28.50 30.65 28.50 30.53 +8.98 51 2 228 0 NOV24 320.00 C 20.00 27.04 20.00 26.75 +8.85 54 251 358 +41 NOV24 330.00 C 16.00 23.60 16.00 22.71 +8.37 54 180 303 +143 NOV24 340.00 C 18.28 20.60 17.87 18.91 +7.54 54 39 99 +22 NOV24 350.00 C 16.70 18.07 16.70 15.56 +6.63 54 9 152 -5 NOV24 360.00 C 11.79 15.25 11.79 12.72 +5.77 54 16 94 +8 NOV24 370.00 C 10.18 13.80 10.18 10.32 +4.96 54 38 227 +5 NOV24 380.00 C 8.77 12.17 8.77 8.33 +4.23 54 54 46 +18 NOV24 390.00 C 8.37 9.97 8.37 6.68 +3.57 54 16 22 +1 NOV24 400.00 C 6.46 8.97 6.46 5.32 +2.97 54 26 75 +5 NOV24 410.00 C 5.62 8.02 5.62 4.22 +2.46 54 26 24 +23 NOV24 420.00 C 5.85 7.26 5.80 3.33 +2.02 54 578 274 +272 DEC24 80.00 C 0.00 0.00 0.00 240.37 +13.98 83 0 23 0 DEC24 82.50 C 0.00 0.00 0.00 237.89 +13.97 68 0 3 0 DEC24 85.00 C 0.00 0.00 0.00 235.41 +13.97 0 0 7 0 DEC24 87.50 C 0.00 0.00 0.00 232.94 +13.97 75 0 0 0 DEC24 90.00 C 0.00 0.00 0.00 230.46 +13.97 0 0 3 0 DEC24 92.50 C 0.00 0.00 0.00 227.99 +13.97 75 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 225.51 +13.97 64 0 5 0 DEC24 97.50 C 0.00 0.00 0.00 223.03 +13.96 0 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 220.56 +13.97 68 0 20 0 DEC24 102.50 C 0.00 0.00 0.00 218.08 +13.96 0 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 215.61 +13.97 68 0 19 0 DEC24 107.50 C 0.00 0.00 0.00 213.13 +13.96 60 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 210.65 +13.96 0 0 27 0 DEC24 112.50 C 0.00 0.00 0.00 208.18 +13.96 62 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 205.70 +13.96 0 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 203.22 +13.96 0 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 200.75 +13.96 55 0 6 0 DEC24 122.50 C 0.00 0.00 0.00 198.27 +13.96 0 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 195.80 +13.96 56 0 46 0 DEC24 127.50 C 0.00 0.00 0.00 193.32 +13.96 0 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 190.85 +13.96 56 0 18 0 DEC24 132.50 C 0.00 0.00 0.00 188.37 +13.96 50 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 185.89 +13.95 0 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 183.42 +13.96 51 0 10 0 DEC24 140.00 C 0.00 0.00 0.00 180.94 +13.95 0 0 25 0 DEC24 142.50 C 0.00 0.00 0.00 178.47 +13.96 51 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 175.99 +13.95 46 0 3 0 DEC24 147.50 C 0.00 0.00 0.00 173.52 +13.96 50 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 171.04 +13.95 46 0 28 0 DEC24 152.50 C 0.00 0.00 0.00 168.57 +13.95 49 0 1 0 DEC24 155.00 C 0.00 0.00 0.00 166.09 +13.82 46 0 7 0 DEC24 157.50 C 0.00 0.00 0.00 163.62 +13.84 47 0 10 0 DEC24 160.00 C 0.00 0.00 0.00 161.15 +13.82 48 0 7 0 DEC24 162.50 C 0.00 0.00 0.00 158.68 +13.85 48 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 156.21 +13.86 48 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 153.74 +13.91 48 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 151.27 +13.95 47 0 5 0 DEC24 172.50 C 0.00 0.00 0.00 148.81 +13.96 48 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 146.34 +13.95 47 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 143.88 +13.96 48 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 141.43 +13.97 48 0 85 0 DEC24 182.50 C 0.00 0.00 0.00 138.97 +13.96 48 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 136.52 +13.96 48 0 12 0 DEC24 187.50 C 0.00 0.00 0.00 134.07 +13.96 48 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 131.63 +13.97 48 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 129.19 +13.96 48 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 126.76 +13.97 48 0 565 0 DEC24 197.50 C 0.00 0.00 0.00 124.34 +13.97 48 0 87 0 DEC24 200.00 C 0.00 0.00 0.00 121.92 +13.97 48 0 836 0 DEC24 205.00 C 116.00 117.60 116.00 117.11 +13.97 48 102 564 -25 DEC24 210.00 C 0.00 0.00 0.00 112.34 +13.96 48 0 233 0 DEC24 215.00 C 0.00 0.00 0.00 107.61 +13.95 48 0 1,631 0 DEC24 220.00 C 0.00 0.00 0.00 102.94 +13.93 48 0 728 0 DEC24 225.00 C 96.92 97.20 96.59 98.32 +13.90 48 24 611 +16 DEC24 230.00 C 0.00 0.00 0.00 93.59 +13.68 47 0 1,516 0 DEC24 235.00 C 0.00 0.00 0.00 89.30 +13.81 48 0 689 0 DEC24 240.00 C 82.66 84.86 78.36 84.36 +15.02 45 122 784 +107 DEC24 245.00 C 0.00 0.00 0.00 80.61 +13.65 48 0 981 0 DEC24 250.00 C 66.96 74.28 66.96 75.44 +14.47 44 57 926 +15 DEC24 255.00 C 0.00 0.00 0.00 72.31 +13.42 48 0 507 0 DEC24 260.00 C 66.80 67.25 66.80 68.32 +13.27 48 18 349 +18 DEC24 265.00 C 0.00 0.00 0.00 64.45 +13.10 48 0 460 0 DEC24 270.00 C 56.30 56.30 56.30 60.70 +12.90 48 1 441 -1 DEC24 275.00 C 0.00 0.00 0.00 57.08 +12.68 48 0 318 0 DEC24 280.00 C 0.00 0.00 0.00 53.59 +12.44 48 0 551 0 DEC24 285.00 C 0.00 0.00 0.00 50.24 +12.18 48 0 398 0 DEC24 290.00 C 38.10 38.10 38.10 47.03 +11.90 48 1 345 -1 DEC24 295.00 C 38.95 42.89 38.95 43.95 +11.75 48 15 219 0 DEC24 300.00 C 39.63 39.75 39.63 39.78 +9.34 45 3 519 0 DEC24 310.00 C 33.01 36.00 33.01 35.20 +10.75 47 439 791 -391 DEC24 320.00 C 29.00 31.08 26.94 31.08 +9.63 48 53 208 -37 DEC24 330.00 C 24.80 27.00 24.80 26.75 +9.00 48 2 207 0 DEC24 340.00 C 0.00 0.00 0.00 23.07 +8.49 49 0 234 0 DEC24 350.00 C 18.80 22.01 18.80 19.57 +7.67 49 458 608 +263 DEC24 360.00 C 16.42 18.61 16.42 16.52 +6.87 49 31 166 -5 DEC24 370.00 C 16.88 16.91 16.88 13.88 +6.11 48 11 137 +11 DEC24 380.00 C 15.12 15.25 15.11 11.62 +5.39 48 23 187 -2 DEC24 390.00 C 13.29 13.29 13.29 9.68 +4.72 48 6 98 0 DEC24 400.00 C 10.45 13.01 10.45 8.04 +4.10 48 108 287 +29 DEC24 410.00 C 9.17 11.30 9.17 6.65 +3.54 48 16 20 0 DEC24 420.00 C 8.20 10.19 8.20 5.48 +3.04 48 84 102 +20 JAN25 230.00 C 0.00 0.00 0.00 95.02 +13.48 44 0 0 0 JAN25 235.00 C 0.00 0.00 0.00 90.63 +13.36 44 0 0 0 JAN25 240.00 C 0.00 0.00 0.00 86.33 +13.24 44 0 0 0 JAN25 245.00 C 0.00 0.00 0.00 82.11 +13.09 44 0 0 0 JAN25 250.00 C 0.00 0.00 0.00 78.00 +12.93 44 0 11 0 JAN25 255.00 C 0.00 0.00 0.00 73.99 +12.75 44 0 0 0 JAN25 260.00 C 0.00 0.00 0.00 70.09 +12.55 44 0 28 0 JAN25 265.00 C 0.00 0.00 0.00 66.31 +12.33 44 0 23 0 JAN25 270.00 C 0.00 0.00 0.00 62.64 +12.09 44 0 0 0 JAN25 275.00 C 0.00 0.00 0.00 59.10 +11.85 44 0 15 0 JAN25 280.00 C 0.00 0.00 0.00 55.68 +11.57 44 0 0 0 JAN25 285.00 C 0.00 0.00 0.00 52.39 +11.29 44 0 88 0 JAN25 290.00 C 0.00 0.00 0.00 49.23 +10.99 44 0 112 0 JAN25 295.00 C 0.00 0.00 0.00 46.20 +11.11 44 0 108 0 JAN25 300.00 C 42.35 42.35 41.98 42.70 +9.95 43 75 76 +60 JAN25 310.00 C 35.64 37.65 35.64 37.85 +9.30 44 30 67 +15 JAN25 320.00 C 33.83 33.83 33.83 32.58 +7.84 43 15 30 +15 JAN25 330.00 C 0.00 0.00 0.00 29.48 +8.53 45 0 30 0 JAN25 340.00 C 25.06 25.06 25.06 25.45 +7.81 45 15 46 +7 JAN25 350.00 C 22.00 23.96 21.00 21.87 +7.08 45 101 200 +93 JAN25 360.00 C 19.70 19.72 19.70 18.73 +6.40 45 30 37 +11 JAN25 370.00 C 19.36 19.36 19.36 15.97 +5.73 45 15 17 -8 JAN25 380.00 C 0.00 0.00 0.00 13.57 +5.10 45 0 140 0 JAN25 390.00 C 14.98 14.98 12.97 11.50 +4.52 45 7 39 +6 JAN25 400.00 C 13.35 13.35 13.35 9.71 +3.98 44 1 28 +1 JAN25 410.00 C 12.05 13.50 12.05 8.17 +3.49 44 2 9 +1 JAN25 420.00 C 11.11 12.69 11.11 6.86 +3.04 44 40 43 +40 MAR25 155.00 C 0.00 0.00 0.00 167.75 +13.95 43 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 165.32 +13.95 43 0 0 0 MAR25 160.00 C 0.00 0.00 0.00 162.89 +13.94 42 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 160.47 +13.93 42 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 158.06 +13.94 43 0 55 0 MAR25 167.50 C 0.00 0.00 0.00 155.65 +13.93 43 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 153.24 +13.92 42 0 7 0 MAR25 172.50 C 0.00 0.00 0.00 150.84 +13.92 42 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 148.45 +13.91 43 0 173 0 MAR25 177.50 C 0.00 0.00 0.00 146.06 +13.90 42 0 32 0 MAR25 180.00 C 0.00 0.00 0.00 143.68 +13.89 42 0 3 0 MAR25 182.50 C 0.00 0.00 0.00 141.31 +13.88 42 0 45 0 MAR25 185.00 C 0.00 0.00 0.00 138.95 +13.87 42 0 16 0 MAR25 187.50 C 0.00 0.00 0.00 136.60 +13.86 43 0 25 0 MAR25 190.00 C 0.00 0.00 0.00 134.26 +13.85 43 0 20 0 MAR25 192.50 C 0.00 0.00 0.00 131.92 +13.83 42 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 129.60 +13.81 42 0 25 0 MAR25 197.50 C 0.00 0.00 0.00 127.29 +13.79 42 0 31 0 MAR25 200.00 C 0.00 0.00 0.00 125.00 +13.78 43 0 64 0 MAR25 205.00 C 0.00 0.00 0.00 120.45 +13.73 43 0 103 0 MAR25 210.00 C 0.00 0.00 0.00 115.95 +13.66 42 0 51 0 MAR25 215.00 C 0.00 0.00 0.00 111.52 +13.59 42 0 314 0 MAR25 220.00 C 0.00 0.00 0.00 107.16 +13.51 42 0 189 0 MAR25 225.00 C 0.00 0.00 0.00 102.88 +13.43 43 0 137 0 MAR25 230.00 C 94.00 94.00 94.00 98.67 +13.32 42 1 817 -1 MAR25 235.00 C 0.00 0.00 0.00 94.55 +13.20 42 0 397 0 MAR25 240.00 C 0.00 0.00 0.00 90.52 +13.08 43 0 899 0 MAR25 245.00 C 0.00 0.00 0.00 86.58 +12.94 43 0 183 0 MAR25 250.00 C 81.37 81.37 81.37 82.74 +12.78 43 8 580 -8 MAR25 255.00 C 0.00 0.00 0.00 79.00 +12.62 43 0 538 0 MAR25 260.00 C 68.77 74.03 68.77 73.93 +12.89 40 34 488 +15 MAR25 265.00 C 0.00 0.00 0.00 71.82 +12.24 43 0 437 0 MAR25 270.00 C 0.00 0.00 0.00 68.39 +12.03 42 0 286 0 MAR25 275.00 C 0.00 0.00 0.00 65.08 +11.82 43 0 197 0 MAR25 280.00 C 0.00 0.00 0.00 61.87 +11.59 43 0 127 0 MAR25 285.00 C 0.00 0.00 0.00 58.77 +11.35 43 0 58 0 MAR25 290.00 C 0.00 0.00 0.00 55.78 +11.10 43 0 70 0 MAR25 295.00 C 0.00 0.00 0.00 51.32 +9.26 40 0 257 0 MAR25 300.00 C 0.00 0.00 0.00 50.14 +10.58 43 0 205 0 MAR25 310.00 C 43.60 43.60 43.53 44.93 +10.09 43 23 62 +15 MAR25 320.00 C 40.54 40.54 40.50 38.95 +7.81 41 23 82 +5 MAR25 330.00 C 36.67 36.67 36.67 35.79 +8.09 43 12 103 0 MAR25 340.00 C 0.00 0.00 0.00 31.37 +7.16 42 0 43 0 MAR25 350.00 C 0.00 0.00 0.00 29.06 +7.97 43 0 42 0 MAR25 360.00 C 0.00 0.00 0.00 25.72 +7.39 43 0 17 0 MAR25 370.00 C 0.00 0.00 0.00 22.71 +6.82 43 0 15 0 MAR25 380.00 C 21.04 21.04 21.04 20.01 +6.26 43 1 46 +1 MAR25 390.00 C 22.13 22.13 22.13 17.60 +5.73 43 1 1 +1 MAR25 400.00 C 17.70 18.50 17.70 15.46 +5.24 43 2 59 0 MAR25 410.00 C 16.22 18.82 16.22 13.55 +4.76 43 2 10 +2 MAR25 420.00 C 14.98 14.98 14.98 11.86 +4.32 43 1 25 +1 JUN25 155.00 C 0.00 0.00 0.00 169.21 +13.97 41 0 0 0 JUN25 157.50 C 0.00 0.00 0.00 166.83 +13.96 41 0 0 0 JUN25 160.00 C 0.00 0.00 0.00 164.46 +13.95 41 0 0 0 JUN25 162.50 C 0.00 0.00 0.00 162.10 +13.96 41 0 0 0 JUN25 165.00 C 0.00 0.00 0.00 159.74 +13.96 41 0 0 0 JUN25 167.50 C 0.00 0.00 0.00 157.38 +13.95 41 0 0 0 JUN25 170.00 C 0.00 0.00 0.00 155.05 +13.94 41 0 0 0 JUN25 172.50 C 0.00 0.00 0.00 152.72 +13.94 41 0 0 0 JUN25 175.00 C 0.00 0.00 0.00 150.40 +13.95 41 0 0 0 JUN25 177.50 C 0.00 0.00 0.00 148.07 +13.93 41 0 0 0 JUN25 180.00 C 0.00 0.00 0.00 145.77 +13.91 41 0 0 0 JUN25 182.50 C 0.00 0.00 0.00 143.48 +13.90 41 0 0 0 JUN25 185.00 C 0.00 0.00 0.00 141.22 +13.91 41 0 0 0 JUN25 187.50 C 0.00 0.00 0.00 138.95 +13.90 41 0 0 0 JUN25 190.00 C 0.00 0.00 0.00 136.68 +13.89 41 0 0 0 JUN25 192.50 C 0.00 0.00 0.00 134.44 +13.85 41 0 0 0 JUN25 195.00 C 0.00 0.00 0.00 132.21 +13.82 41 0 2 0 JUN25 197.50 C 0.00 0.00 0.00 130.02 +13.83 41 0 0 0 JUN25 200.00 C 0.00 0.00 0.00 127.82 +13.81 41 0 36 0 JUN25 205.00 C 0.00 0.00 0.00 123.47 +13.76 41 0 0 0 JUN25 210.00 C 0.00 0.00 0.00 119.19 +13.69 41 0 0 0 JUN25 215.00 C 0.00 0.00 0.00 115.00 +13.65 41 0 137 0 JUN25 220.00 C 0.00 0.00 0.00 110.87 +13.57 41 0 2 0 JUN25 225.00 C 0.00 0.00 0.00 106.81 +13.47 41 0 56 0 JUN25 230.00 C 0.00 0.00 0.00 102.86 +13.41 41 0 59 0 JUN25 235.00 C 0.00 0.00 0.00 98.98 +13.30 41 0 668 0 JUN25 240.00 C 93.58 93.58 93.58 95.15 +13.13 41 1 32 0 JUN25 245.00 C 0.00 0.00 0.00 91.49 +13.07 41 0 30 0 JUN25 250.00 C 76.00 76.00 76.00 87.90 +12.97 41 1 183 -1 JUN25 255.00 C 0.00 0.00 0.00 84.33 +12.74 41 0 56 0 JUN25 260.00 C 0.00 0.00 0.00 80.93 +12.60 41 0 16 0 JUN25 265.00 C 0.00 0.00 0.00 77.64 +12.57 41 2 20 +2 JUN25 270.00 C 0.00 0.00 0.00 74.41 +12.32 41 0 159 0 JUN25 275.00 C 0.00 0.00 0.00 71.18 +12.00 41 0 36 0 JUN25 280.00 C 67.50 67.50 67.50 68.21 +11.93 41 1 67 0 JUN25 285.00 C 0.00 0.00 0.00 65.34 +11.83 41 0 36 0 JUN25 290.00 C 0.00 0.00 0.00 61.62 +10.69 40 0 548 0 JUN25 295.00 C 0.00 0.00 0.00 59.24 +10.81 40 0 21 0 JUN25 300.00 C 0.00 0.00 0.00 57.03 +11.89 41 0 144 0 JUN25 310.00 C 0.00 0.00 0.00 52.08 +11.17 41 0 26 0 JUN25 320.00 C 43.11 43.11 43.11 47.32 +10.55 41 8 22 +8 JUN25 330.00 C 0.00 0.00 0.00 43.14 +9.76 41 0 77 0 JUN25 340.00 C 0.00 0.00 0.00 39.00 +9.10 41 0 0 0 JUN25 350.00 C 0.00 0.00 0.00 35.52 +8.03 41 0 3 0 JUN25 360.00 C 0.00 0.00 0.00 32.09 +7.47 41 0 0 0 JUN25 370.00 C 0.00 0.00 0.00 29.04 +7.87 41 0 8 0 JUN25 380.00 C 0.00 0.00 0.00 26.31 +6.76 41 0 12 0 JUN25 390.00 C 0.00 0.00 0.00 23.57 +6.24 41 0 8 0 JUN25 400.00 C 23.13 23.13 23.13 21.41 +6.02 41 1 9 +1 JUN25 410.00 C 21.58 21.58 21.58 19.87 +6.15 41 1 11 +1 JUN25 420.00 C 19.92 20.91 19.92 17.23 +5.18 41 2 10 +2 SEP25 192.50 C 0.00 0.00 0.00 135.84 +13.71 39 0 0 0 SEP25 195.00 C 0.00 0.00 0.00 133.69 +13.62 39 0 0 0 SEP25 197.50 C 0.00 0.00 0.00 131.56 +13.55 39 0 0 0 SEP25 200.00 C 0.00 0.00 0.00 129.51 +13.56 39 0 0 0 SEP25 205.00 C 0.00 0.00 0.00 125.40 +13.56 39 0 0 0 SEP25 210.00 C 0.00 0.00 0.00 121.31 +13.42 39 0 1 0 SEP25 215.00 C 0.00 0.00 0.00 117.32 +13.28 39 0 0 0 SEP25 220.00 C 0.00 0.00 0.00 113.49 +13.29 39 0 1 0 SEP25 225.00 C 0.00 0.00 0.00 109.66 +13.19 39 0 0 0 SEP25 230.00 C 0.00 0.00 0.00 105.85 +12.91 39 0 0 0 SEP25 235.00 C 0.00 0.00 0.00 102.29 +12.89 39 0 0 0 SEP25 240.00 C 0.00 0.00 0.00 98.78 +12.90 39 0 0 0 SEP25 245.00 C 0.00 0.00 0.00 95.27 +12.64 39 0 0 0 SEP25 250.00 C 85.82 85.82 85.82 91.79 +12.35 39 1 336 0 SEP25 255.00 C 0.00 0.00 0.00 88.63 +12.37 39 0 337 0 SEP25 260.00 C 0.00 0.00 0.00 85.47 +12.37 39 0 1 0 SEP25 265.00 C 0.00 0.00 0.00 82.32 +12.03 39 0 0 0 SEP25 270.00 C 0.00 0.00 0.00 79.16 +11.69 39 0 0 0 SEP25 275.00 C 0.00 0.00 0.00 76.36 +11.70 39 0 0 0 SEP25 280.00 C 0.00 0.00 0.00 73.57 +11.72 39 0 15 0 SEP25 285.00 C 0.00 0.00 0.00 70.78 +11.39 39 0 0 0 SEP25 290.00 C 0.00 0.00 0.00 66.65 +9.69 38 0 1 0 SEP25 295.00 C 0.00 0.00 0.00 64.59 +10.07 39 0 0 0 SEP25 300.00 C 0.00 0.00 0.00 61.89 +9.80 38 0 12 0 SEP25 310.00 C 0.00 0.00 0.00 58.01 +10.44 39 0 45 0 SEP25 320.00 C 52.98 52.98 52.98 52.01 +8.32 38 1 12 +1 SEP25 330.00 C 0.00 0.00 0.00 49.56 +9.50 39 0 3 0 SEP25 340.00 C 0.00 0.00 0.00 45.50 +10.11 39 0 11 0 SEP25 350.00 C 0.00 0.00 0.00 41.99 +8.88 39 0 0 0 SEP25 360.00 C 0.00 0.00 0.00 38.66 +8.38 39 0 15 0 SEP25 370.00 C 0.00 0.00 0.00 35.34 +6.93 39 0 2 0 SEP25 380.00 C 0.00 0.00 0.00 32.64 +6.99 39 0 0 0 SEP25 390.00 C 0.00 0.00 0.00 29.99 +6.49 39 0 0 0 SEP25 400.00 C 27.97 27.97 27.97 28.16 +6.81 40 8 17 +8 SEP25 410.00 C 27.37 28.09 27.37 25.97 +6.76 40 19 19 +19 SEP25 420.00 C 23.53 23.53 23.53 23.17 +5.57 39 1 12 0 TOTAL CALL 6,171 48,114 +1,178 OCT24 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0 OCT24 157.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 OCT24 160.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 OCT24 162.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0 OCT24 165.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0 OCT24 167.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 OCT24 170.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0 OCT24 172.50 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0 OCT24 175.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0 OCT24 177.50 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0 OCT24 180.00 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0 OCT24 182.50 P 0.00 0.00 0.00 0.01 0.00 71 0 115 0 OCT24 185.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0 OCT24 187.50 P 0.00 0.00 0.00 0.01 0.00 68 0 109 0 OCT24 190.00 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0 OCT24 192.50 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0 OCT24 195.00 P 0.00 0.00 0.00 0.01 0.00 63 0 224 0 OCT24 197.50 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0 OCT24 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 482 0 OCT24 205.00 P 0.00 0.00 0.00 0.02 0.00 61 0 380 0 OCT24 210.00 P 0.00 0.00 0.00 0.03 0.00 60 0 663 0 OCT24 215.00 P 0.00 0.00 0.00 0.06 0.00 61 0 352 0 OCT24 220.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 1,027 0 OCT24 225.00 P 0.50 0.50 0.50 0.15 -0.01 61 30 431 -19 OCT24 230.00 P 0.60 0.60 0.60 0.23 -0.04 61 20 740 0 OCT24 235.00 P 0.50 0.50 0.40 0.34 -0.06 61 29 843 -19 OCT24 240.00 P 0.50 0.50 0.49 0.49 -0.11 61 4 1,230 0 OCT24 245.00 P 0.00 0.00 0.00 0.70 -0.13 61 0 701 0 OCT24 250.00 P 0.88 0.88 0.70 0.93 -0.25 60 96 593 +9 OCT24 255.00 P 1.05 1.20 0.94 1.29 -0.36 60 50 485 +3 OCT24 260.00 P 1.11 1.50 1.11 1.73 -0.48 60 53 230 +13 OCT24 265.00 P 1.75 1.80 1.60 2.25 -0.67 60 46 184 +10 OCT24 270.00 P 2.37 2.68 1.94 2.94 -0.90 60 94 328 +82 OCT24 275.00 P 3.10 3.47 2.77 3.72 -1.17 60 66 184 +42 OCT24 280.00 P 3.33 4.34 3.33 4.69 -1.45 60 164 434 +5 OCT24 285.00 P 5.83 5.83 4.48 5.80 -1.84 60 83 246 +36 OCT24 290.00 P 6.40 7.18 5.90 7.07 -2.23 60 105 287 +65 OCT24 295.00 P 8.20 8.95 8.17 8.57 -2.67 60 37 258 -2 OCT24 300.00 P 10.00 11.00 9.50 10.18 -3.22 60 78 252 +20 OCT24 310.00 P 13.50 16.00 13.50 14.08 -4.86 59 150 162 +117 OCT24 320.00 P 20.00 20.65 19.25 19.25 -6.51 60 45 88 +12 OCT24 330.00 P 28.00 30.00 26.40 25.82 -6.07 63 9 8 +8 OCT24 340.00 P 0.00 0.00 0.00 32.43 -7.07 64 0 0 0 OCT24 350.00 P 0.00 0.00 0.00 38.62 -9.11 61 0 0 0 OCT24 360.00 P 0.00 0.00 0.00 46.37 -10.10 61 0 0 0 OCT24 370.00 P 0.00 0.00 0.00 54.62 -10.98 61 0 0 0 OCT24 380.00 P 0.00 0.00 0.00 63.30 -11.73 61 0 30 0 OCT24 390.00 P 79.36 79.92 79.36 72.31 -12.36 61 20 16 -4 OCT24 400.00 P 88.97 88.97 88.58 81.59 -12.89 61 45 30 0 OCT24 410.00 P 0.00 0.00 0.00 91.08 -13.32 61 0 0 0 OCT24 420.00 P 0.00 0.00 0.00 100.75 -13.65 61 0 0 0 NOV24 155.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0 NOV24 157.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0 NOV24 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 NOV24 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0 NOV24 165.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0 NOV24 167.50 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0 NOV24 170.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0 NOV24 172.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 NOV24 175.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0 NOV24 177.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 32 0 NOV24 180.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 24 0 NOV24 182.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 119 0 NOV24 185.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 56 0 NOV24 187.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 65 0 NOV24 190.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 59 0 NOV24 192.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 30 0 NOV24 195.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 71 0 NOV24 197.50 P 0.00 0.00 0.00 0.13 0.00 53 0 83 0 NOV24 200.00 P 0.00 0.00 0.00 0.16 0.00 53 0 178 0 NOV24 205.00 P 0.00 0.00 0.00 0.23 0.00 53 0 260 0 NOV24 210.00 P 0.00 0.00 0.00 0.33 0.00 53 0 284 0 NOV24 215.00 P 0.00 0.00 0.00 0.46 -0.03 53 0 191 0 NOV24 220.00 P 0.00 0.00 0.00 0.63 -0.04 53 0 673 0 NOV24 225.00 P 0.00 0.00 0.00 0.85 -0.07 53 0 1,520 0 NOV24 230.00 P 0.00 0.00 0.00 1.11 -0.13 53 0 246 0 NOV24 235.00 P 1.41 1.45 1.41 1.46 -0.15 53 5 306 0 NOV24 240.00 P 0.00 0.00 0.00 1.85 -0.21 53 0 366 0 NOV24 245.00 P 0.00 0.00 0.00 2.37 -0.23 53 0 317 0 NOV24 250.00 P 2.50 2.50 2.50 2.83 -0.49 53 1 163 +1 NOV24 255.00 P 2.99 3.00 2.90 3.54 -0.56 53 10 212 +10 NOV24 260.00 P 3.52 3.88 3.46 4.28 -0.79 53 183 320 +138 NOV24 265.00 P 5.00 5.00 4.25 5.22 -0.91 53 14 273 +11 NOV24 270.00 P 4.83 5.70 4.78 6.21 -1.18 53 76 100 -23 NOV24 275.00 P 6.45 6.62 6.38 7.39 -1.38 53 32 313 +15 NOV24 280.00 P 9.33 9.33 7.36 8.67 -1.69 52 116 376 +84 NOV24 285.00 P 9.06 9.51 9.06 10.09 -1.97 52 30 441 -15 NOV24 290.00 P 12.40 12.40 10.78 11.71 -2.31 52 46 352 -28 NOV24 295.00 P 13.56 13.80 13.10 13.36 -2.67 52 48 226 -30 NOV24 300.00 P 14.90 15.89 14.90 15.34 -3.09 52 51 435 +27 NOV24 310.00 P 19.71 21.61 19.68 19.68 -4.39 52 193 201 +165 NOV24 320.00 P 24.93 25.75 24.93 24.85 -5.71 53 145 191 +76 NOV24 330.00 P 31.57 34.09 31.57 31.21 -5.29 54 128 110 +110 NOV24 340.00 P 0.00 0.00 0.00 38.14 -5.51 56 0 0 0 NOV24 350.00 P 0.00 0.00 0.00 43.74 -7.61 53 0 0 0 NOV24 360.00 P 0.00 0.00 0.00 50.93 -8.54 53 0 15 0 NOV24 370.00 P 0.00 0.00 0.00 58.70 -9.25 53 0 0 0 NOV24 380.00 P 0.00 0.00 0.00 66.77 -10.03 53 0 0 0 NOV24 390.00 P 0.00 0.00 0.00 75.17 -10.79 53 0 19 0 NOV24 400.00 P 0.00 0.00 0.00 83.95 -11.37 53 0 39 0 NOV24 410.00 P 0.00 0.00 0.00 92.91 -11.97 53 0 30 0 NOV24 420.00 P 0.00 0.00 0.00 102.14 -12.47 53 0 15 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0 DEC24 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0 DEC24 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0 DEC24 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0 DEC24 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0 DEC24 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0 DEC24 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0 DEC24 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0 DEC24 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0 DEC24 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0 DEC24 125.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0 DEC24 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0 DEC24 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0 DEC24 132.50 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0 DEC24 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 133 0 DEC24 142.50 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0 DEC24 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0 DEC24 147.50 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0 DEC24 150.00 P 0.18 0.18 0.18 0.01 0.00 50 1 95 -1 DEC24 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0 DEC24 155.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0 DEC24 157.50 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0 DEC24 160.00 P 0.25 0.25 0.25 0.01 0.00 46 1 229 0 DEC24 162.50 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0 DEC24 165.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 110 0 DEC24 167.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 109 0 DEC24 170.00 P 0.42 0.42 0.42 0.04 +0.01 47 15 678 -15 DEC24 172.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 227 0 DEC24 175.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 459 0 DEC24 177.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 205 0 DEC24 180.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 1,213 0 DEC24 182.50 P 0.44 0.44 0.44 0.12 +0.02 48 1 226 0 DEC24 185.00 P 0.62 0.62 0.49 0.15 +0.03 48 44 460 -33 DEC24 187.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 443 0 DEC24 190.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 1,002 0 DEC24 192.50 P 0.00 0.00 0.00 0.24 +0.03 48 0 263 0 DEC24 195.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 809 0 DEC24 197.50 P 0.00 0.00 0.00 0.35 +0.04 48 0 437 0 DEC24 200.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 3,051 0 DEC24 205.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 813 0 DEC24 210.00 P 0.00 0.00 0.00 0.72 +0.03 48 0 1,145 0 DEC24 215.00 P 1.23 1.26 1.23 0.96 +0.02 48 13 809 +8 DEC24 220.00 P 0.00 0.00 0.00 1.22 -0.01 48 0 2,916 0 DEC24 225.00 P 1.61 1.61 1.61 1.58 -0.02 48 8 556 0 DEC24 230.00 P 0.00 0.00 0.00 1.96 -0.08 48 0 2,160 0 DEC24 235.00 P 0.00 0.00 0.00 2.47 -0.11 48 0 812 0 DEC24 240.00 P 2.60 2.60 2.60 3.02 -0.20 48 2 168 0 DEC24 245.00 P 3.35 3.40 3.35 3.69 -0.27 48 24 917 -24 DEC24 250.00 P 3.98 3.99 3.79 4.31 -0.37 47 22 331 -5 DEC24 255.00 P 0.00 0.00 0.00 5.12 -0.52 47 0 310 0 DEC24 260.00 P 0.00 0.00 0.00 6.11 -0.60 47 0 226 0 DEC24 265.00 P 5.87 5.87 5.87 7.10 -0.87 47 15 169 -10 DEC24 270.00 P 7.40 7.54 7.38 8.35 -0.93 47 26 180 +17 DEC24 275.00 P 9.30 9.30 9.30 9.63 -1.24 47 1 231 +1 DEC24 280.00 P 10.02 10.14 10.02 11.05 -1.42 47 2 296 -1 DEC24 285.00 P 12.10 12.10 12.10 12.67 -1.70 47 6 196 0 DEC24 290.00 P 15.42 15.42 14.02 14.29 -2.04 47 16 280 -15 DEC24 295.00 P 17.70 17.70 17.70 16.19 -2.53 47 15 152 -15 DEC24 300.00 P 19.72 19.72 18.99 18.17 -3.16 47 30 197 +15 DEC24 310.00 P 24.56 25.20 21.85 22.53 -4.64 47 166 201 +64 DEC24 320.00 P 28.03 30.51 28.03 27.74 -5.34 47 75 30 +30 DEC24 330.00 P 34.62 38.65 34.62 34.15 -4.66 48 46 48 +42 DEC24 340.00 P 0.00 0.00 0.00 40.98 -4.82 49 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 46.47 -6.72 48 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 53.62 -7.41 48 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 61.03 -8.30 48 0 0 0 DEC24 380.00 P 0.00 0.00 0.00 68.88 -9.02 48 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 77.05 -9.75 48 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 85.49 -10.47 48 0 40 0 DEC24 410.00 P 0.00 0.00 0.00 94.26 -11.04 48 0 0 0 DEC24 420.00 P 0.00 0.00 0.00 103.18 -11.70 48 0 0 0 JAN25 230.00 P 0.00 0.00 0.00 2.51 -0.43 44 0 144 0 JAN25 235.00 P 0.00 0.00 0.00 3.05 -0.48 44 0 84 0 JAN25 240.00 P 0.00 0.00 0.00 3.69 -0.69 44 0 8 0 JAN25 245.00 P 0.00 0.00 0.00 4.44 -0.68 44 0 6 0 JAN25 250.00 P 0.00 0.00 0.00 5.22 -0.87 44 0 36 0 JAN25 255.00 P 5.61 5.61 4.81 6.04 -1.11 43 15 36 -1 JAN25 260.00 P 6.77 6.77 6.70 7.02 -1.38 43 16 25 +16 JAN25 265.00 P 7.29 7.81 7.29 8.16 -1.51 43 23 58 +7 JAN25 270.00 P 9.85 9.85 9.85 9.44 -1.79 43 15 79 0 JAN25 275.00 P 10.91 10.91 10.91 10.72 -2.10 43 9 147 0 JAN25 280.00 P 0.00 0.00 0.00 12.29 -2.26 43 0 84 0 JAN25 285.00 P 14.58 14.58 14.58 13.91 -2.60 43 8 183 0 JAN25 290.00 P 16.30 16.44 15.44 15.57 -2.91 43 19 140 +19 JAN25 295.00 P 19.71 19.71 19.71 17.54 -3.17 43 17 139 +17 JAN25 300.00 P 22.15 22.15 20.80 19.53 -3.70 43 16 117 +16 JAN25 310.00 P 27.42 27.42 25.00 24.18 -4.68 43 60 60 +60 JAN25 320.00 P 30.92 32.82 30.89 30.06 -5.63 45 75 45 +45 JAN25 330.00 P 39.05 40.03 38.50 36.36 -5.93 45 40 40 +40 JAN25 340.00 P 0.00 0.00 0.00 40.98 -6.87 43 0 0 0 JAN25 350.00 P 0.00 0.00 0.00 47.82 -7.22 44 0 0 0 JAN25 360.00 P 0.00 0.00 0.00 54.83 -7.95 44 0 0 0 JAN25 370.00 P 0.00 0.00 0.00 62.06 -8.71 44 0 0 0 JAN25 380.00 P 0.00 0.00 0.00 69.88 -9.31 44 0 0 0 JAN25 390.00 P 0.00 0.00 0.00 77.83 -10.02 44 0 0 0 JAN25 400.00 P 0.00 0.00 0.00 86.25 -10.54 44 0 50 0 JAN25 410.00 P 0.00 0.00 0.00 94.80 -11.17 44 0 0 0 JAN25 420.00 P 0.00 0.00 0.00 103.70 -11.63 44 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 0.12 0.00 43 0 52 0 MAR25 157.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 16 0 MAR25 162.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 563 0 MAR25 167.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 105 0 MAR25 170.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 655 0 MAR25 172.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 54 0 MAR25 177.50 P 0.00 0.00 0.00 0.49 -0.05 43 0 70 0 MAR25 180.00 P 0.00 0.00 0.00 0.57 -0.05 42 0 71 0 MAR25 182.50 P 0.00 0.00 0.00 0.66 -0.04 43 0 87 0 MAR25 185.00 P 0.00 0.00 0.00 0.74 -0.06 42 0 389 0 MAR25 187.50 P 0.00 0.00 0.00 0.83 -0.09 43 0 141 0 MAR25 190.00 P 0.00 0.00 0.00 0.95 -0.10 42 0 168 0 MAR25 192.50 P 0.00 0.00 0.00 1.08 -0.10 43 0 94 0 MAR25 195.00 P 0.00 0.00 0.00 1.21 -0.09 43 0 61 0 MAR25 197.50 P 1.57 1.57 1.57 1.34 -0.15 43 1 113 0 MAR25 200.00 P 1.66 1.66 1.66 1.53 -0.15 43 1 305 0 MAR25 205.00 P 0.00 0.00 0.00 1.87 -0.18 42 0 276 0 MAR25 210.00 P 2.25 2.25 2.25 2.24 -0.30 42 4 2,877 -4 MAR25 215.00 P 0.00 0.00 0.00 2.76 -0.33 42 0 221 0 MAR25 220.00 P 0.00 0.00 0.00 3.31 -0.40 42 0 793 0 MAR25 225.00 P 0.00 0.00 0.00 3.90 -0.56 43 0 425 0 MAR25 230.00 P 4.10 4.10 4.10 4.66 -0.55 43 1 795 -1 MAR25 235.00 P 0.00 0.00 0.00 5.42 -0.58 42 0 310 0 MAR25 240.00 P 0.00 0.00 0.00 6.30 -0.67 42 0 1,413 0 MAR25 245.00 P 0.00 0.00 0.00 7.32 -0.69 42 0 152 0 MAR25 250.00 P 0.00 0.00 0.00 8.10 -1.18 42 0 315 0 MAR25 255.00 P 8.49 8.49 7.90 9.26 -1.29 42 19 93 -19 MAR25 260.00 P 9.62 9.62 9.34 10.54 -1.42 42 17 86 -17 MAR25 265.00 P 0.00 0.00 0.00 11.84 -1.72 42 0 91 0 MAR25 270.00 P 0.00 0.00 0.00 13.29 -1.88 42 0 135 0 MAR25 275.00 P 0.00 0.00 0.00 14.92 -2.02 42 0 232 0 MAR25 280.00 P 0.00 0.00 0.00 16.55 -2.35 42 0 171 0 MAR25 285.00 P 19.16 19.16 19.16 18.27 -2.61 42 14 132 -14 MAR25 290.00 P 0.00 0.00 0.00 20.26 -2.71 42 0 60 0 MAR25 295.00 P 0.00 0.00 0.00 22.25 -3.20 42 0 105 0 MAR25 300.00 P 24.58 24.58 24.58 24.27 -3.84 42 17 148 0 MAR25 310.00 P 31.43 31.43 30.08 28.94 -4.91 41 33 32 +31 MAR25 320.00 P 35.79 35.79 35.79 34.26 -4.04 42 8 24 +8 MAR25 330.00 P 0.00 0.00 0.00 40.52 -5.78 43 0 0 0 MAR25 340.00 P 0.00 0.00 0.00 46.36 -5.85 42 0 0 0 MAR25 350.00 P 0.00 0.00 0.00 52.85 -8.21 43 0 0 0 MAR25 360.00 P 0.00 0.00 0.00 59.44 -7.10 43 0 1 0 MAR25 370.00 P 0.00 0.00 0.00 66.66 -7.66 43 0 0 0 MAR25 380.00 P 0.00 0.00 0.00 73.95 -8.30 43 0 0 0 MAR25 390.00 P 0.00 0.00 0.00 81.75 -8.85 43 0 0 0 MAR25 400.00 P 0.00 0.00 0.00 89.69 -9.43 43 0 0 0 MAR25 410.00 P 0.00 0.00 0.00 97.94 -9.97 43 0 0 0 MAR25 420.00 P 0.00 0.00 0.00 106.43 -10.49 43 0 0 0 JUN25 155.00 P 0.00 0.00 0.00 0.45 +0.02 41 0 98 0 JUN25 157.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 1 0 JUN25 160.00 P 0.00 0.00 0.00 0.59 0.00 41 0 12 0 JUN25 162.50 P 0.00 0.00 0.00 0.68 +0.01 41 0 0 0 JUN25 165.00 P 0.00 0.00 0.00 0.76 +0.01 41 0 53 0 JUN25 167.50 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0 JUN25 170.00 P 0.00 0.00 0.00 0.96 -0.02 41 0 14 0 JUN25 172.50 P 0.00 0.00 0.00 1.09 -0.01 41 0 0 0 JUN25 175.00 P 0.00 0.00 0.00 1.22 -0.01 41 0 0 0 JUN25 177.50 P 0.00 0.00 0.00 1.35 -0.01 41 0 55 0 JUN25 180.00 P 0.00 0.00 0.00 1.48 -0.05 41 0 1 0 JUN25 182.50 P 0.00 0.00 0.00 1.65 -0.07 41 0 65 0 JUN25 185.00 P 0.00 0.00 0.00 1.90 -0.01 41 0 109 0 JUN25 187.50 P 0.00 0.00 0.00 2.04 -0.05 41 0 954 0 JUN25 190.00 P 0.00 0.00 0.00 2.23 -0.05 41 0 130 0 JUN25 192.50 P 0.00 0.00 0.00 2.42 -0.13 41 0 38 0 JUN25 195.00 P 0.00 0.00 0.00 2.66 -0.15 41 0 44 0 JUN25 197.50 P 0.00 0.00 0.00 2.93 -0.15 41 0 143 0 JUN25 200.00 P 0.00 0.00 0.00 3.20 -0.15 41 0 543 0 JUN25 205.00 P 0.00 0.00 0.00 3.75 -0.22 41 0 295 0 JUN25 210.00 P 0.00 0.00 0.00 4.40 -0.31 41 0 660 0 JUN25 215.00 P 0.00 0.00 0.00 5.15 -0.30 41 0 317 0 JUN25 220.00 P 5.20 5.20 5.20 5.91 -0.44 41 15 544 -15 JUN25 225.00 P 0.00 0.00 0.00 6.79 -0.55 41 0 285 0 JUN25 230.00 P 0.00 0.00 0.00 7.80 -0.54 41 0 208 0 JUN25 235.00 P 0.00 0.00 0.00 8.82 -0.70 41 0 229 0 JUN25 240.00 P 8.68 8.68 8.68 9.90 -0.92 41 15 50 +11 JUN25 245.00 P 0.00 0.00 0.00 11.21 -0.90 41 0 5 0 JUN25 250.00 P 0.00 0.00 0.00 12.53 -1.03 41 0 52 0 JUN25 255.00 P 0.00 0.00 0.00 13.44 -1.75 40 0 25 0 JUN25 260.00 P 0.00 0.00 0.00 14.96 -1.86 40 0 15 0 JUN25 265.00 P 0.00 0.00 0.00 16.57 -1.62 40 0 15 0 JUN25 270.00 P 0.00 0.00 0.00 18.18 -1.96 40 0 24 0 JUN25 275.00 P 0.00 0.00 0.00 19.80 -2.20 40 0 0 0 JUN25 280.00 P 0.00 0.00 0.00 21.77 -2.42 40 0 18 0 JUN25 285.00 P 24.86 24.86 24.86 23.73 -2.78 40 8 36 +8 JUN25 290.00 P 0.00 0.00 0.00 25.70 -3.28 40 0 30 0 JUN25 295.00 P 0.00 0.00 0.00 27.70 -3.81 40 0 45 0 JUN25 300.00 P 0.00 0.00 0.00 30.04 -4.29 40 0 56 0 JUN25 310.00 P 36.40 36.40 36.38 35.01 -4.04 40 34 17 +2 JUN25 320.00 P 42.61 42.61 42.61 40.74 -4.48 41 12 12 +12 JUN25 330.00 P 0.00 0.00 0.00 46.58 -5.89 41 0 0 0 JUN25 340.00 P 0.00 0.00 0.00 52.31 -6.71 41 0 0 0 JUN25 350.00 P 0.00 0.00 0.00 58.70 -7.26 41 0 5 0 JUN25 360.00 P 0.00 0.00 0.00 65.13 -8.14 41 0 0 0 JUN25 370.00 P 0.00 0.00 0.00 72.01 -6.37 41 0 0 0 JUN25 380.00 P 0.00 0.00 0.00 79.16 -6.99 41 0 0 0 JUN25 390.00 P 0.00 0.00 0.00 86.38 -7.61 41 0 0 0 JUN25 400.00 P 0.00 0.00 0.00 94.17 -8.01 41 0 0 0 JUN25 410.00 P 0.00 0.00 0.00 102.02 -8.59 41 0 0 0 JUN25 420.00 P 0.00 0.00 0.00 110.03 -9.11 41 0 0 0 SEP25 192.50 P 0.00 0.00 0.00 3.83 -0.27 39 0 35 0 SEP25 195.00 P 4.23 4.47 4.23 4.05 -0.29 39 34 101 +34 SEP25 197.50 P 0.00 0.00 0.00 4.43 -0.42 39 0 0 0 SEP25 200.00 P 0.00 0.00 0.00 4.81 -0.41 39 0 49 0 SEP25 205.00 P 5.61 5.61 5.50 5.40 -0.58 39 3 48 +2 SEP25 210.00 P 0.00 0.00 0.00 6.34 -0.56 39 0 13 0 SEP25 215.00 P 0.00 0.00 0.00 7.22 -0.69 39 0 8 0 SEP25 220.00 P 0.00 0.00 0.00 8.24 -0.68 39 0 6 0 SEP25 225.00 P 0.00 0.00 0.00 9.27 -0.79 39 0 60 0 SEP25 230.00 P 0.00 0.00 0.00 10.31 -1.06 39 0 21 0 SEP25 235.00 P 0.00 0.00 0.00 11.61 -1.07 39 0 10 0 SEP25 240.00 P 0.00 0.00 0.00 12.93 -1.08 39 0 3 0 SEP25 245.00 P 0.00 0.00 0.00 14.27 -1.35 39 0 4 0 SEP25 250.00 P 0.00 0.00 0.00 15.66 -1.61 39 0 336 0 SEP25 255.00 P 0.00 0.00 0.00 16.81 -2.12 39 0 360 0 SEP25 260.00 P 19.00 19.15 19.00 18.43 -1.86 39 3 3 0 SEP25 265.00 P 0.00 0.00 0.00 20.06 -2.19 39 0 3 0 SEP25 270.00 P 0.00 0.00 0.00 21.72 -2.51 39 0 0 0 SEP25 275.00 P 0.00 0.00 0.00 23.70 -2.73 39 0 1 0 SEP25 280.00 P 0.00 0.00 0.00 25.68 -3.39 39 0 0 0 SEP25 285.00 P 0.00 0.00 0.00 27.67 -3.77 39 0 0 0 SEP25 290.00 P 0.00 0.00 0.00 29.68 -3.82 39 0 0 0 SEP25 295.00 P 32.59 34.50 32.59 31.90 -4.59 39 2 9 0 SEP25 300.00 P 0.00 0.00 0.00 34.26 -4.44 39 0 9 0 SEP25 310.00 P 0.00 0.00 0.00 39.07 -3.79 38 0 0 0 SEP25 320.00 P 46.30 46.30 46.30 44.80 -4.75 39 1 1 +1 SEP25 330.00 P 0.00 0.00 0.00 51.09 -5.52 39 0 0 0 SEP25 340.00 P 0.00 0.00 0.00 56.78 -6.54 39 0 0 0 SEP25 350.00 P 0.00 0.00 0.00 63.09 -7.35 39 0 0 0 SEP25 360.00 P 0.00 0.00 0.00 69.55 -5.84 39 0 0 0 SEP25 370.00 P 0.00 0.00 0.00 76.09 -6.46 39 0 0 0 SEP25 380.00 P 0.00 0.00 0.00 83.21 -6.64 39 0 0 0 SEP25 390.00 P 0.00 0.00 0.00 90.41 -7.23 39 0 0 0 SEP25 400.00 P 0.00 0.00 0.00 97.71 -7.81 39 0 0 0 SEP25 410.00 P 0.00 0.00 0.00 105.49 -8.04 39 0 0 0 SEP25 420.00 P 0.00 0.00 0.00 113.37 -8.58 39 0 0 0 TOTAL PUT 3,386 64,763 +1,235 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$ 36.05 OCT24 18.00 C 0.00 0.00 0.00 18.10 +2.00 93 0 0 0 OCT24 18.50 C 0.00 0.00 0.00 17.60 +1.99 85 0 0 0 OCT24 19.00 C 0.00 0.00 0.00 17.11 +2.00 99 0 0 0 OCT24 19.50 C 0.00 0.00 0.00 16.61 +2.00 94 0 0 0 OCT24 20.00 C 0.00 0.00 0.00 16.11 +1.99 88 0 90 0 OCT24 21.00 C 0.00 0.00 0.00 15.13 +2.00 94 0 0 0 OCT24 22.00 C 0.00 0.00 0.00 14.15 +2.00 93 0 0 0 OCT24 23.00 C 0.00 0.00 0.00 13.18 +2.00 93 0 0 0 OCT24 24.00 C 0.00 0.00 0.00 12.23 +2.01 94 0 0 0 OCT24 25.00 C 0.00 0.00 0.00 11.30 +2.03 94 0 1 0 OCT24 26.00 C 0.00 0.00 0.00 10.38 +1.99 93 0 15 0 OCT24 27.00 C 0.00 0.00 0.00 9.50 +1.98 93 0 77 0 OCT24 28.00 C 0.00 0.00 0.00 8.65 +1.96 93 0 61 0 OCT24 29.00 C 0.00 0.00 0.00 7.84 +1.93 93 0 59 0 OCT24 30.00 C 7.00 7.00 6.50 7.08 +1.90 94 12 224 -1 OCT24 31.00 C 6.00 6.00 6.00 6.35 +1.98 94 10 141 -4 OCT24 32.00 C 5.00 5.50 5.00 5.50 +1.72 88 4 75 -4 OCT24 33.00 C 4.00 5.33 4.00 5.05 +1.81 94 40 58 -40 OCT24 34.00 C 4.50 4.52 3.56 4.40 +1.52 92 57 144 +5 OCT24 35.00 C 3.99 4.11 3.25 3.82 +1.34 90 100 222 -48 OCT24 36.00 C 2.32 3.77 2.32 3.55 +1.46 96 49 259 +1 OCT24 37.00 C 3.41 3.41 2.73 3.11 +1.37 96 11 251 +7 OCT24 38.00 C 2.92 2.98 2.18 2.71 +1.26 96 115 163 -12 OCT24 39.00 C 2.65 2.71 2.00 2.35 +1.16 96 63 108 +61 OCT24 40.00 C 1.90 2.60 1.81 2.03 +1.05 95 105 130 +25 OCT24 41.00 C 1.50 2.26 1.50 1.75 +0.95 95 117 171 +79 OCT24 42.00 C 2.10 2.10 1.50 1.50 +0.85 95 173 170 +147 OCT24 43.00 C 1.50 1.50 1.50 1.28 +0.76 95 2 125 0 OCT24 44.00 C 1.50 1.63 1.50 1.09 +0.67 95 3 23 +3 OCT24 45.00 C 1.50 1.50 1.50 0.93 +0.59 95 3 33 +1 OCT24 46.00 C 1.08 1.37 1.08 0.79 +0.52 95 11 12 -3 OCT24 47.00 C 1.19 1.19 1.19 0.65 +0.44 94 1 3 +1 OCT24 48.00 C 0.00 0.00 0.00 0.55 +0.38 94 0 10 0 NOV24 18.00 C 0.00 0.00 0.00 18.19 +2.01 82 0 0 0 NOV24 18.50 C 0.00 0.00 0.00 17.70 +2.01 81 0 0 0 NOV24 19.00 C 0.00 0.00 0.00 17.22 +2.02 82 0 0 0 NOV24 19.50 C 0.00 0.00 0.00 16.74 +2.02 83 0 0 0 NOV24 20.00 C 0.00 0.00 0.00 16.26 +2.02 82 0 0 0 NOV24 21.00 C 0.00 0.00 0.00 15.31 +2.03 82 0 0 0 NOV24 22.00 C 0.00 0.00 0.00 14.38 +2.04 82 0 0 0 NOV24 23.00 C 0.00 0.00 0.00 13.47 +2.04 82 0 0 0 NOV24 24.00 C 0.00 0.00 0.00 12.58 +2.04 82 0 0 0 NOV24 25.00 C 0.00 0.00 0.00 11.72 +2.04 82 0 0 0 NOV24 26.00 C 0.00 0.00 0.00 10.89 +2.04 82 0 212 0 NOV24 27.00 C 0.00 0.00 0.00 10.09 +2.03 82 0 226 0 NOV24 28.00 C 0.00 0.00 0.00 9.33 +2.01 82 0 14 0 NOV24 29.00 C 7.00 8.00 7.00 8.60 +1.99 82 3 43 -2 NOV24 30.00 C 0.00 0.00 0.00 7.91 +1.96 82 0 55 0 NOV24 31.00 C 0.00 0.00 0.00 7.26 +1.92 82 0 300 0 NOV24 32.00 C 5.50 5.50 5.50 6.45 +1.68 78 1 95 -1 NOV24 33.00 C 0.00 0.00 0.00 5.89 +1.70 78 0 139 0 NOV24 34.00 C 5.00 5.00 4.55 5.54 +1.87 82 8 114 +2 NOV24 35.00 C 4.76 4.88 4.26 4.89 +1.52 79 15 19 +8 NOV24 36.00 C 4.27 4.45 4.18 4.64 +1.60 83 19 114 +11 NOV24 37.00 C 3.75 3.95 3.75 4.27 +1.59 84 16 67 -9 NOV24 38.00 C 0.00 0.00 0.00 3.87 +1.52 84 0 0 0 NOV24 39.00 C 3.58 3.67 3.36 3.49 +1.43 84 32 33 +18 NOV24 40.00 C 3.39 3.39 3.19 3.15 +1.35 84 25 25 +25 NOV24 41.00 C 0.00 0.00 0.00 2.84 +1.28 84 0 5 0 NOV24 42.00 C 2.66 2.92 2.66 2.55 +1.19 83 20 20 +20 NOV24 43.00 C 0.00 0.00 0.00 2.29 +1.11 83 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 18.77 +2.01 72 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 18.29 +2.01 72 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 17.82 +2.02 73 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 17.34 +2.01 72 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 16.87 +2.02 72 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 16.40 +2.02 72 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 15.49 +2.03 73 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 14.59 +2.03 73 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 13.71 +2.03 72 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 12.86 +2.02 72 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 12.03 +2.01 72 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 11.24 +2.00 72 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 10.48 +1.98 72 0 21 0 DEC24 28.00 C 0.00 0.00 0.00 9.75 +1.96 72 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 9.06 +1.93 72 0 14 0 DEC24 30.00 C 0.00 0.00 0.00 8.40 +1.90 72 0 4 0 DEC24 31.00 C 0.00 0.00 0.00 7.78 +1.86 72 0 33 0 DEC24 32.00 C 0.00 0.00 0.00 7.19 +1.81 72 0 6 0 DEC24 33.00 C 0.00 0.00 0.00 6.63 +1.81 72 0 15 0 DEC24 34.00 C 5.53 5.53 5.53 6.11 +1.60 72 2 45 -2 DEC24 35.00 C 5.20 5.30 5.12 5.58 +1.55 72 8 15 -1 DEC24 36.00 C 0.00 0.00 0.00 5.23 +1.56 73 0 18 0 DEC24 37.00 C 4.85 4.85 4.85 4.85 +1.53 74 15 17 +14 DEC24 38.00 C 0.00 0.00 0.00 4.49 +1.51 74 0 17 0 DEC24 39.00 C 4.21 4.21 4.21 4.11 +1.44 74 15 33 -12 DEC24 40.00 C 3.30 3.30 3.30 3.76 +1.37 74 1 20 0 DEC24 41.00 C 3.60 3.60 3.60 3.44 +1.30 74 15 15 +15 DEC24 42.00 C 0.00 0.00 0.00 3.14 +1.23 74 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 2.87 +1.17 74 0 4 0 DEC24 44.00 C 0.00 0.00 0.00 2.62 +1.15 74 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 2.39 +1.08 74 0 0 0 DEC24 46.00 C 0.00 0.00 0.00 2.17 +1.01 73 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 1.92 +0.89 72 0 2 0 DEC24 48.00 C 2.30 2.30 2.30 1.80 +0.88 73 6 6 +6 DE