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 HKG HLD HNP
HSB INB JDC JDH JXC KDS
KLE KSO KST LAU LEN LNI
LNK MEN MET MGM MIU MOL
MSB MTR NBM NCL NFU NTE
NWA NWD PAI PEC PEN PHT
PIC PIN SAN SBO SET SHK
SHL SHZ SMC SNO SNP SUN
SWA SWB TCH TIC TRF TRP
VNK WEA WEB WHG WHL WWC
WXB XAB XBC XCC XIC XPB
XTW YZA YZC ZAO ZJM ZSH
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the accuracy and reliability of the information provided, but do not guarantee its accuracy and reliability and accept no liability (whether in tort or contract or otherwise) for any loss or damage arising from any inaccuracies or omissions. STOCK OPTIONS DAILY MARKET REPORT AS AT 02 APR 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 424 151 273 24,834 18,459 6,375 19 AAC AAC TECH (02018) 2,088 1,033 1,055 16,436 8,377 8,059 43 ACC ANHUI CONCH (00914) 1,381 431 950 25,784 14,759 11,025 24 AIA AIA (01299) 11,684 7,384 4,300 134,851 71,252 63,599 32 AIR AIR CHINA (00753) 2,297 792 1,505 25,632 12,375 13,257 30 ALB BABA (09988) 29,592 17,747 11,845 661,493 348,237 313,256 28 ALC ALUMINUM CORP OF CHINA (02600) 1,148 747 401 12,179 6,743 5,436 46 ALH ALI HEALTH (00241) 1,371 559 812 18,266 9,113 9,153 49 AMC CAM CSI300 (03188) 1,267 519 748 16,407 10,141 6,266 19 ANA ANTA SPORTS (02020) 14,145 8,893 5,252 58,441 30,775 27,666 41 BCM BANK OF COMM CO LTD (03328) 307 139 168 14,475 3,613 10,862 21 BEA BANK OF EAST ASIA (00023) 67 50 17 37,191 3,665 33,526 23 BIU BIDU (09888) 6,065 3,088 2,977 267,606 141,923 125,683 38 BLI BILIBILI (09626) 9,250 4,768 4,482 140,863 62,342 78,521 64 BOC BOC HK (HLDGS) LTD (02388) 8,571 4,960 3,611 32,831 17,597 15,234 21 BUD BUD APAC (01876) 258 95 163 8,456 3,339 5,117 34 BYD BYD COMPANY (01211) 7,383 3,568 3,815 124,935 62,069 62,866 35 BYE BYD ELECTRONIC (00285) 303 112 191 3,017 1,261 1,756 48 CCC CHINA COMM CONS (01800) 2,473 1,285 1,188 16,243 7,506 8,737 25 CCE CHINA COAL (01898) 1,361 811 550 28,520 17,687 10,833 29 CDA CHINA CINDA (01359) 29 29 0 3,367 1,646 1,721 41 CGN CGN POWER (01816) 236 236 0 4,105 1,095 3,010 20 CHT CHINA MOBILE LTD (00941) 10,000 4,727 5,273 164,899 66,461 98,438 14 CHU CHINA UNICOM LTD (00762) 1,827 1,588 239 17,656 10,255 7,401 26 CIT CITIC (00267) 1,106 656 450 24,197 13,410 10,787 29 CKH CKH HOLDINGS (00001) 1,562 1,075 487 24,476 10,615 13,861 19 CKP CK ASSET (01113) 862 489 373 12,953 6,327 6,626 22 CLI CHINA LIFE INSURANCE (02628) 5,688 3,528 2,160 123,927 65,056 58,871 32 CLP CLP HOLDINGS LTD (00002) 787 432 355 12,656 4,060 8,596 15 CMB CM BANK (03968) 2,165 1,312 853 127,304 61,215 66,089 32 CNC CNOOC LTD (00883) 26,283 15,135 11,148 242,035 100,076 141,959 32 COG COUNTRY GARDEN (02007) 0 0 0 12,411 8,745 3,666 54 COL CHINA OVERSEAS (00688) 1,357 786 571 24,251 12,718 11,533 44 COS COSCO SHIP HOLD (01919) 532 403 129 2,648 1,331 1,317 24 CPA CATHAY PACIFIC AIRWAYS (00293) 322 190 132 2,661 1,427 1,234 22 CPC CHINA PETROL & CHEM COR (00386) 20,279 12,254 8,025 144,193 77,501 66,692 26 CPI CPIC (02601) 3,801 1,977 1,824 25,127 10,369 14,758 31 CRB CRL (ADJ-A) (01109) 56 4 52 7,478 5,062 2,416 43 CRC CHINA RAIL CONS (01186) 569 534 35 5,497 3,414 2,083 24 CRG CHINA RAILWAY (00390) 431 356 75 18,689 13,180 5,509 27 CRL CHINA RES LAND (01109) 2,449 1,633 816 21,594 16,109 5,485 42 CSA CSOP A50 ETF (02822) 71 16 55 30,505 18,923 11,582 18 CSE CHINA SHENHUA (01088) 3,857 1,916 1,941 71,555 38,716 32,839 26 CSP CSPC PHARMA (01093) 3,166 2,711 455 42,741 20,969 21,772 33 CTB CITIC BANK (00998) 735 173 562 21,680 7,427 14,253 18 CTC CHINA TELECOM CORP LTD (00728) 1,081 885 196 26,958 12,040 14,918 23 CTS CITIC SEC (06030) 295 130 165 17,988 8,102 9,886 32 DFM DONGFENG GROUP (00489) 382 135 247 8,013 3,760 4,253 37 EVG EVERGRANDE (03333) 0 0 0 183 141 42 86 GAC GAC GROUP (02238) 123 91 32 1,960 1,185 775 31 GAH GEELY AUTO (00175) 2,433 1,464 969 37,365 18,645 18,720 35 GHL XINYI GLASS (00868) 344 134 210 6,145 2,609 3,536 39 GLI GANFENG LITHIUM (01772) 1,133 972 161 8,188 5,604 2,584 52 GLX GALAXY ENT (00027) 5,113 2,826 2,287 37,820 19,281 18,539 29 GWM GWMOTOR (02333) 17,476 9,928 7,548 70,710 43,053 27,657 44 HAI HAITONG SEC (06837) 103 2 101 8,674 3,828 4,846 27 HCF HSCEI ETF (02828) 657 447 210 24,716 17,446 7,270 24 HDO HAIDILAO (06862) 694 247 447 8,969 4,573 4,396 45 HEH POWER ASSETS (00006) 523 273 250 7,243 3,164 4,079 16 HEX HK EXCHANGES & CLEARING (00388) 26,236 18,500 7,736 270,817 167,433 103,384 28 HGN HENGAN INT'L (01044) 192 64 128 3,377 1,733 1,644 26 HKB HSBC HOLDINGS PLC (00005) 25,738 13,581 12,157 399,053 200,538 198,515 15 HKG HONG KONG & CHINA GAS (00003) 1,832 994 838 22,909 8,138 14,771 18 HLD HENDERSON LAND DEV LTD (00012) 386 246 140 7,647 4,527 3,120 27 HNP HUANENG POWER INT INC (00902) 932 579 353 40,871 20,612 20,259 31 HSB HANG SENG BANK LTD (00011) 7,860 5,213 2,647 42,896 19,769 23,127 22 INB INNOVENT BIO (01801) 39 12 27 4,098 1,524 2,574 52 JDC JD (09618) 11,161 5,298 5,863 242,084 101,385 140,699 43 JDH JD HEALTH (06618) 824 409 415 12,382 5,490 6,892 50 JXC JIANGXI COPPER (00358) 749 409 340 9,610 6,963 2,647 35 KDS KINGDEE INT'L (00268) 97 50 47 1,586 805 781 58 KLE KUNLUN ENERGY (00135) 75 53 22 2,034 1,124 910 31 KSO KINGSOFT (03888) 1,145 510 635 9,677 5,046 4,631 41 KST KUAISHOU (01024) 7,616 3,922 3,694 143,222 84,163 59,059 46 LAU LI AUTO (02015) 5,233 2,860 2,373 59,230 33,356 25,874 56 LEN LENOVO GROUP (00992) 2,168 1,116 1,052 30,458 15,462 14,996 45 LNI LI NING (02331) 3,614 1,719 1,895 52,547 21,854 30,693 51 LNK LINK REIT (00823) 4,891 3,657 1,234 34,351 20,144 14,207 22 MEN MENGNIU DAIRY (02319) 1,304 536 768 18,966 6,571 12,395 39 MET MEITUAN DIANPING (03690) 39,641 18,862 20,779 453,317 230,390 222,927 47 MGM MGM CHINA (02282) 118 118 0 1,502 517 985 39 MIU XIAOMI (01810) 81,040 49,410 31,630 321,338 175,427 145,911 48 MOL CMOC (03993) 29 18 11 325 150 175 44 MSB MINSHENG BANK (01988) 409 409 0 3,307 1,253 2,054 19 MTR MTR CORPORATION LTD (00066) 995 534 461 11,327 4,688 6,639 18 NBM CNBM (03323) 3,238 1,640 1,598 17,242 8,936 8,306 36 NCL NCI (01336) 512 212 300 8,501 4,272 4,229 34 NFU NONGFU SPRING (09633) 1,705 1,111 594 15,345 8,046 7,299 23 NTE NTES (09999) 5,033 2,556 2,477 47,029 22,679 24,350 41 NWA NWD (ADJ-A) (00017) 0 0 0 383 250 133 36 NWD NEW WORLD DEV CO LTD (00017) 1,475 1,329 146 16,688 9,353 7,335 36 PAI PING AN INSURANCE LTD (02318) 20,512 13,477 7,035 561,578 320,718 240,860 34 PEC PETROCHINA CO LTD (00857) 26,569 17,909 8,660 304,332 141,180 163,152 34 PEN XPENG (09868) 10,387 3,072 7,315 79,383 35,857 43,526 74 PHT PA GOODDOCTOR (01833) 983 858 125 15,299 7,964 7,335 45 PIC PICC P&C (02328) 248 117 131 8,136 3,366 4,770 28 PIN PICC GROUP (01339) 298 258 40 3,540 1,694 1,846 23 SAN SANDS CHINA LTD (01928) 4,218 3,529 689 74,202 40,702 33,500 32 SBO SINO BIOPHARM (01177) 573 181 392 11,190 4,567 6,623 38 SET SENSETIME (00020) 74 53 21 1,756 1,098 658 55 SHK SUN HUNG KAI PPT LTD (00016) 1,587 988 599 17,635 8,406 9,229 22 SHL XINYI SOLAR (00968) 321 205 116 9,108 3,655 5,453 53 SHZ SHENZHOU INTL (02313) 1,043 390 653 8,269 4,100 4,169 41 SMC SMIC (00981) 1,293 688 605 29,285 19,433 9,852 47 SNO SUNNY OPT (02382) 4,217 2,649 1,568 30,794 15,584 15,210 53 SNP SINOPHARM (01099) 359 194 165 4,307 1,852 2,455 34 SUN SUNAC (01918) 539 247 292 3,745 2,638 1,107 67 SWA SWIRE PACIFIC LTD 'A' (00019) 761 381 380 3,582 1,704 1,878 25 SWB SWA (ADJ-A) (00019) 0 0 0 38 25 13 25 TCH TENCENT HOLDINGS LTD (00700) 104,365 58,571 45,794 1,047,773 527,950 519,823 28 TIC TECHTRONIC IND (00669) 2,079 1,300 779 14,535 6,782 7,753 38 TRF TRACKER FUND OF HK (02800) 2,728 2,533 195 22,829 14,375 8,454 21 TRP TRIP.COM (09961) 5,747 2,903 2,844 31,208 16,543 14,665 35 VNK CHINA VANKE (02202) 6,002 1,532 4,470 86,555 34,455 52,100 61 WEA WEB (ADJ-A) (09898) 0 0 0 0 0 0 54 WEB WB (09898) 12 12 0 224 31 193 52 WHG WH GROUP (00288) 82 78 4 3,605 1,926 1,679 29 WHL THE WHARF (HLDGS) LTD (00004) 10 4 6 1,401 731 670 29 WWC WANT WANT CHINA (00151) 72 49 23 1,488 700 788 22 WXB WUXI BIO (02269) 5,377 3,757 1,620 164,207 110,097 54,110 80 XAB ABC ($0.001) (01288) 4,199 3,007 1,192 26,704 13,927 12,777 20 XBC BANK OF CHINA ($0.001) (03988) 19,085 10,832 8,253 508,900 262,808 246,092 17 XCC CCB ($0.001) (00939) 46,059 22,594 23,465 696,431 300,963 395,468 18 XIC ICBC ($0.001) (01398) 34,119 18,802 15,317 501,917 264,770 237,147 17 XPB PSBC ($0.001) (01658) 699 189 510 6,446 2,905 3,541 24 XTW CHINA TOWER ($0.001) (00788) 863 682 181 20,085 14,054 6,031 23 YZA YZC (ADJ-A) (01171) 60 0 60 401 148 253 40 YZC YANKUANG ENERGY (01171) 1,057 484 573 11,068 5,008 6,060 38 ZAO ZA ONLINE (06060) 176 113 63 2,548 1,747 801 46 ZJM ZIJIN MINING GROUP (02899) 1,473 711 762 18,007 8,739 9,268 40 ZSH ZHONGSHENG HLDG (00881) 293 136 157 3,150 1,522 1,628 54 TOTAL 764,788 436,238 328,550 9,761,777 4,968,093 4,793,684 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE P TCH APR24 300.00 7,845 5.05 27 5.60 4.18 9,670 -2.21 -30.44 C TCH APR24 320.00 7,715 5.56 28 6.99 5.41 19,176 +1.39 +33.33 C MIU APR24 17.00 6,175 0.59 49 1.00 0.50 6,765 +0.33 +126.92 P MIU APR24 16.00 5,364 0.69 48 0.78 0.40 2,973 -0.77 -52.74 C PEC JUN24 8.50 5,030 0.07 32 0.09 0.07 5,020 +0.05 +250.00 C XIC JUL24 4.10 5,030 0.138 20 0.154 0.145 5,030 +0.043 +45.263 C XIC DEC24 4.10 5,000 0.155 18 0.000 0.000 5,305 +0.051 +49.038 P XIC DEC24 3.80 5,000 0.235 17 0.000 0.000 7,255 -0.028 -10.646 C XCC APR24 5.00 4,895 0.044 18 0.049 0.034 14,253 +0.030 +214.286 C TCH APR24 310.00 4,853 9.35 27 11.22 8.40 20,258 +1.72 +22.54 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C TRP APR24 460.00 10 0.32 35 0.55 0.55 10 +0.31 +3,100.00 C TRP APR24 450.00 0 0.57 35 0.00 0.00 0 +0.55 +2,750.00 C TRP APR24 440.00 45 0.97 35 1.40 1.11 242 +0.93 +2,325.00 C TRP APR24 430.00 80 1.66 35 2.21 1.50 243 +1.58 +1,975.00 C BOC APR24 24.00 753 0.19 21 0.18 0.10 932 +0.18 +1,800.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) P BOC APR24 20.00 15 0.01 24 0.03 0.02 882 -0.13 -92.86 C VNK DEC24 9.50 0 0.01 43 0.00 0.00 0 -0.12 -92.31 P BOC APR24 21.00 201 0.04 22 0.12 0.07 678 -0.44 -91.67 P BOC MAY24 19.00 4 0.01 22 0.05 0.05 138 -0.11 -91.67 P MIU APR24 13.00 1,219 0.01 39 0.05 0.02 10,274 -0.11 -91.67 * THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT MONTH ** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY ('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE) CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 12.53 APR24 7.50 C 0.00 0.00 0.00 5.05 +0.15 0 0 0 0 APR24 7.75 C 0.00 0.00 0.00 4.80 +0.15 0 0 0 0 APR24 8.00 C 0.00 0.00 0.00 4.55 +0.15 0 0 0 0 APR24 8.25 C 0.00 0.00 0.00 4.31 +0.16 63 0 0 0 APR24 8.50 C 0.00 0.00 0.00 4.06 +0.16 58 0 0 0 APR24 8.75 C 0.00 0.00 0.00 3.81 +0.16 52 0 0 0 APR24 9.00 C 0.00 0.00 0.00 3.56 +0.16 47 0 0 0 APR24 9.25 C 0.00 0.00 0.00 3.31 +0.16 41 0 0 0 APR24 9.50 C 0.00 0.00 0.00 3.06 +0.16 34 0 100 0 APR24 9.75 C 0.00 0.00 0.00 2.81 +0.15 0 0 0 0 APR24 10.00 C 0.00 0.00 0.00 2.56 +0.15 0 0 100 0 APR24 10.50 C 0.00 0.00 0.00 2.06 +0.15 0 0 100 0 APR24 11.00 C 0.00 0.00 0.00 1.56 +0.14 0 0 8 0 APR24 11.50 C 0.00 0.00 0.00 1.08 +0.14 20 0 40 0 APR24 12.00 C 0.00 0.00 0.00 0.63 +0.11 18 0 215 0 APR24 12.50 C 0.00 0.00 0.00 0.29 +0.06 18 0 251 0 APR24 13.00 C 0.09 0.09 0.09 0.10 +0.02 18 128 577 +128 APR24 13.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 192 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 428 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 173 0 APR24 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 APR24 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 APR24 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 APR24 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 APR24 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 APR24 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 APR24 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 APR24 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 4.83 +0.15 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 4.58 +0.15 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.34 +0.16 44 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.09 +0.16 39 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 3.84 +0.16 34 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.34 +0.15 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.09 +0.15 0 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 2.85 +0.16 28 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 2.60 +0.16 24 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.10 +0.14 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 1.62 +0.13 20 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.16 +0.12 19 0 4 0 MAY24 12.00 C 0.00 0.00 0.00 0.75 +0.09 18 0 23 0 MAY24 12.50 C 0.00 0.00 0.00 0.44 +0.07 19 0 1,329 0 MAY24 13.00 C 0.23 0.23 0.23 0.23 +0.04 19 1 108 0 MAY24 13.50 C 0.12 0.12 0.12 0.11 +0.02 19 2 126 +2 MAY24 14.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 141 0 MAY24 14.50 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.10 +0.15 0 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 4.86 +0.16 39 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 4.61 +0.16 33 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.36 +0.15 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.11 +0.15 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 3.87 +0.16 31 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 3.62 +0.16 25 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.37 +0.15 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.12 +0.15 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 2.88 +0.16 22 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 2.63 +0.15 18 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.14 +0.13 18 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 1.67 +0.12 19 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.24 +0.12 19 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 0.85 +0.10 19 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.54 +0.07 19 0 2,596 0 JUN24 13.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 3,380 0 JUN24 13.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 2,335 0 JUN24 14.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 424 0 JUN24 14.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 559 0 JUN24 15.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0 JUL24 8.25 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.15 +0.16 28 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 3.90 +0.16 22 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 3.65 +0.15 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.41 +0.16 23 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.16 +0.15 17 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 2.92 +0.16 21 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 2.67 +0.14 17 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.20 +0.15 20 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 1.74 +0.14 19 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.31 +0.12 18 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.93 +0.10 18 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.64 +0.07 18 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.18 +0.15 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 4.94 +0.16 27 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 4.69 +0.15 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 4.45 +0.16 24 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.20 +0.15 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 3.96 +0.16 20 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 3.72 +0.16 22 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 3.47 +0.15 17 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.23 +0.15 19 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 2.99 +0.15 19 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 2.76 +0.14 20 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.30 +0.14 20 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.84 +0.10 18 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.46 +0.12 19 0 20 0 SEP24 12.00 C 0.00 0.00 0.00 1.09 +0.09 18 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.81 +0.07 19 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.40 +0.05 19 0 51 0 SEP24 14.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 38 0 SEP24 14.50 C 0.20 0.20 0.20 0.18 +0.02 19 20 176 0 SEP24 15.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 9 0 SEP24 15.50 C 0.00 0.00 0.00 0.07 0.00 19 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.25 +0.16 27 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.00 +0.15 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 4.76 +0.15 0 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 4.52 +0.16 21 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.28 +0.16 22 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.04 +0.16 21 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 3.80 +0.16 21 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 3.56 +0.15 20 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.32 +0.15 19 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.09 +0.15 19 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 2.86 +0.14 19 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.42 +0.15 19 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 1.99 +0.12 19 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 1.61 +0.11 19 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.27 +0.09 19 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 0.99 +0.07 19 0 1,557 0 DEC24 13.00 C 0.00 0.00 0.00 0.76 +0.06 19 0 2 0 DEC24 13.50 C 0.00 0.00 0.00 0.56 +0.05 19 0 824 0 DEC24 14.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.31 +0.04 20 0 193 0 DEC24 15.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.05 0.00 20 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 120 0 MAR25 8.00 C 0.00 0.00 0.00 4.76 +0.15 19 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 4.52 +0.15 21 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.28 +0.15 21 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.04 +0.15 20 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 3.80 +0.15 20 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 3.56 +0.14 19 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.33 +0.14 19 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.10 +0.14 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.88 +0.14 20 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.45 +0.14 20 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.04 +0.12 19 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.65 +0.11 18 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.33 +0.09 18 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.08 +0.08 19 0 8 0 MAR25 13.00 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.66 +0.05 19 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.40 +0.04 20 0 10 0 MAR25 15.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0 TOTAL CALL 151 18,459 +130 APR24 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0 APR24 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0 APR24 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0 APR24 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0 APR24 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 272 0 APR24 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0 APR24 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0 APR24 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 238 0 APR24 11.50 P 0.02 0.02 0.02 0.02 -0.01 21 4 408 +4 APR24 12.00 P 0.07 0.08 0.07 0.07 -0.04 19 74 346 +74 APR24 12.50 P 0.23 0.25 0.23 0.23 -0.09 19 2 93 +2 APR24 13.00 P 0.00 0.00 0.00 0.56 -0.11 20 0 5 0 APR24 13.50 P 0.00 0.00 0.00 1.00 -0.14 23 0 0 0 APR24 14.00 P 0.00 0.00 0.00 1.49 -0.14 29 0 0 0 APR24 14.50 P 0.00 0.00 0.00 1.97 -0.16 0 0 0 0 APR24 15.00 P 0.00 0.00 0.00 2.47 -0.16 0 0 0 0 APR24 15.50 P 0.00 0.00 0.00 2.97 -0.16 0 0 0 0 APR24 16.00 P 0.00 0.00 0.00 3.47 -0.16 0 0 0 0 APR24 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 APR24 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 APR24 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 APR24 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 APR24 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0 MAY24 11.00 P 0.03 0.03 0.03 0.02 -0.01 20 82 238 +82 MAY24 11.50 P 0.07 0.07 0.07 0.06 -0.03 20 110 155 +110 MAY24 12.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 25 0 MAY24 12.50 P 0.00 0.00 0.00 0.35 -0.08 20 0 105 0 MAY24 13.00 P 0.00 0.00 0.00 0.64 -0.11 20 0 40 0 MAY24 13.50 P 0.00 0.00 0.00 1.05 -0.14 22 0 81 0 MAY24 14.00 P 0.00 0.00 0.00 1.52 -0.11 25 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 1.97 -0.16 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 2.47 -0.16 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.97 -0.16 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 3.47 -0.16 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0 JUN24 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 43 0 JUN24 11.00 P 0.05 0.05 0.05 0.04 -0.01 20 1 91 +1 JUN24 11.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 104 0 JUN24 12.00 P 0.00 0.00 0.00 0.22 -0.05 19 0 63 0 JUN24 12.50 P 0.00 0.00 0.00 0.42 -0.07 20 0 228 0 JUN24 13.00 P 0.00 0.00 0.00 0.70 -0.11 19 0 14 0 JUN24 13.50 P 0.00 0.00 0.00 1.09 -0.13 21 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 1.53 -0.11 23 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.97 -0.16 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 2.47 -0.16 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.97 -0.16 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 3.47 -0.16 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 6.47 -0.16 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.97 -0.16 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 7.47 -0.16 0 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 0.14 -0.04 19 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 0.28 -0.06 19 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.49 -0.07 20 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.76 -0.10 19 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 1.13 -0.13 20 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 1.55 -0.10 21 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.97 -0.16 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 2.47 -0.16 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.97 -0.16 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 3.47 -0.16 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 SEP24 10.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 177 0 SEP24 10.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.22 -0.04 20 0 30 0 SEP24 12.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 141 0 SEP24 12.50 P 0.00 0.00 0.00 0.58 -0.08 20 0 25 0 SEP24 13.00 P 0.00 0.00 0.00 0.86 -0.09 20 0 195 0 SEP24 13.50 P 0.00 0.00 0.00 1.19 -0.11 20 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 1.60 -0.09 21 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.99 -0.15 19 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 2.47 -0.16 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.97 -0.16 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 3.47 -0.16 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 6.47 -0.16 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.97 -0.16 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.16 -0.03 20 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 6 0 DEC24 11.50 P 0.00 0.00 0.00 0.42 -0.05 20 0 1 0 DEC24 12.00 P 0.00 0.00 0.00 0.61 -0.07 20 0 92 0 DEC24 12.50 P 0.00 0.00 0.00 0.85 -0.07 20 0 100 0 DEC24 13.00 P 0.00 0.00 0.00 1.12 -0.09 20 0 202 0 DEC24 13.50 P 0.00 0.00 0.00 1.43 -0.13 20 0 2 0 DEC24 14.00 P 0.00 0.00 0.00 1.82 -0.07 21 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 2.16 -0.13 20 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.57 -0.14 20 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 3.01 -0.14 20 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 3.47 -0.16 0 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.05 -0.02 19 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.33 -0.05 20 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.49 -0.06 20 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 0.94 -0.08 20 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 1.21 -0.09 20 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 1.53 -0.12 20 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.89 -0.07 20 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 2.22 -0.13 19 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.62 -0.13 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 3.05 -0.13 20 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 3.49 -0.15 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 5.47 -0.16 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0 TOTAL PUT 273 6,375 +273 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$ 25.65 APR24 12.00 C 0.00 0.00 0.00 13.73 -0.56 134 0 0 0 APR24 12.50 C 0.00 0.00 0.00 13.23 -0.57 127 0 0 0 APR24 13.00 C 0.00 0.00 0.00 12.73 -0.57 120 0 0 0 APR24 13.50 C 0.00 0.00 0.00 12.24 -0.56 117 0 0 0 APR24 14.00 C 0.00 0.00 0.00 11.74 -0.56 111 0 0 0 APR24 14.50 C 0.00 0.00 0.00 11.24 -0.56 104 0 0 0 APR24 15.00 C 0.00 0.00 0.00 10.74 -0.57 98 0 0 0 APR24 15.50 C 0.00 0.00 0.00 10.24 -0.57 92 0 16 0 APR24 16.00 C 0.00 0.00 0.00 9.74 -0.57 87 0 2 0 APR24 16.50 C 0.00 0.00 0.00 9.25 -0.56 84 0 0 0 APR24 17.00 C 0.00 0.00 0.00 8.75 -0.56 79 0 70 0 APR24 17.50 C 0.00 0.00 0.00 8.25 -0.50 74 0 39 0 APR24 18.00 C 0.00 0.00 0.00 7.76 -0.56 71 0 119 0 APR24 18.50 C 0.00 0.00 0.00 7.26 -0.56 66 0 78 0 APR24 19.00 C 0.00 0.00 0.00 6.77 -0.56 63 0 139 0 APR24 19.50 C 0.00 0.00 0.00 6.22 -0.61 44 0 119 0 APR24 20.00 C 0.00 0.00 0.00 5.73 -0.61 44 0 113 0 APR24 21.00 C 0.00 0.00 0.00 4.76 -0.61 42 0 142 0 APR24 22.00 C 0.00 0.00 0.00 3.78 -0.66 37 0 204 0 APR24 23.00 C 0.00 0.00 0.00 2.95 -0.51 41 0 308 0 APR24 24.00 C 0.00 0.00 0.00 2.19 -0.50 41 0 138 0 APR24 25.00 C 1.80 1.91 1.54 1.64 -0.39 45 51 206 -24 APR24 26.00 C 1.47 1.47 1.05 1.11 -0.36 44 70 403 +5 APR24 27.00 C 1.12 1.13 0.72 0.71 -0.32 43 76 179 -4 APR24 28.00 C 0.73 0.73 0.50 0.46 -0.24 44 212 182 +6 APR24 29.00 C 0.45 0.45 0.34 0.27 -0.21 43 106 144 +16 APR24 30.00 C 0.30 0.30 0.25 0.16 -0.14 44 2 109 +1 APR24 31.00 C 0.19 0.19 0.19 0.09 -0.09 44 1 87 0 APR24 32.00 C 0.15 0.15 0.11 0.05 -0.06 44 31 34 +20 APR24 33.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 8 0 APR24 34.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0 APR24 35.00 C 0.00 0.00 0.00 0.01 - 46 0 0 - MAY24 12.00 C 0.00 0.00 0.00 13.80 -0.49 102 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 13.31 -0.49 99 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 12.81 -0.49 93 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 12.31 -0.49 88 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 11.82 -0.48 85 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.32 -0.48 80 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.83 -0.48 77 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.34 -0.49 74 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.84 -0.47 69 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 9.35 -0.47 66 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.86 -0.47 64 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.37 -0.47 60 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 7.89 -0.47 58 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 7.41 -0.47 56 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.93 -0.47 54 0 105 0 MAY24 19.50 C 0.00 0.00 0.00 6.45 -0.41 51 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 5.91 -0.60 45 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 5.03 -0.59 45 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 4.13 -0.66 41 0 109 0 MAY24 23.00 C 0.00 0.00 0.00 3.38 -0.52 42 0 147 0 MAY24 24.00 C 0.00 0.00 0.00 2.76 -0.46 44 0 128 0 MAY24 25.00 C 2.49 2.49 2.45 2.20 -0.42 44 35 116 -11 MAY24 26.00 C 1.85 1.94 1.73 1.74 -0.36 45 33 127 +1 MAY24 27.00 C 1.35 1.56 1.35 1.35 -0.31 45 41 76 +8 MAY24 28.00 C 1.19 1.23 1.12 1.04 -0.25 45 59 84 +37 MAY24 29.00 C 0.90 0.90 0.84 0.78 -0.23 45 30 38 -30 MAY24 30.00 C 0.74 0.74 0.69 0.57 -0.22 45 45 122 +31 MAY24 31.00 C 0.69 0.69 0.47 0.41 -0.19 45 36 139 +31 MAY24 32.00 C 0.00 0.00 0.00 0.29 -0.16 45 0 2 0 MAY24 33.00 C 0.29 0.29 0.29 0.21 -0.12 45 15 15 0 MAY24 34.00 C 0.00 0.00 0.00 0.14 -0.10 45 0 0 0 MAY24 35.00 C 0.23 0.23 0.23 0.10 - 45 1 1 - JUN24 7.00 C 0.00 0.00 0.00 18.78 -0.47 145 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 18.53 -0.47 140 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 18.28 -0.47 136 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 18.03 -0.47 132 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 17.78 -0.47 129 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 17.53 -0.47 125 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 17.28 -0.47 121 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 17.04 -0.47 121 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 16.79 -0.47 117 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 16.54 -0.47 114 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 16.29 -0.47 111 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 16.04 -0.47 108 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 15.79 -0.47 105 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 15.30 -0.47 101 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 14.80 -0.47 96 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 14.31 -0.47 92 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 13.81 -0.48 87 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 13.32 -0.48 84 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 12.82 -0.48 79 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 12.33 -0.47 76 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.83 -0.48 72 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.34 -0.47 69 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.85 -0.47 67 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.36 -0.47 64 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 9.88 -0.47 62 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 9.39 -0.47 59 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 8.87 -0.51 54 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 8.44 -0.46 56 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 7.92 -0.51 51 0 37 0 JUN24 18.50 C 0.00 0.00 0.00 7.49 -0.47 52 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 7.03 -0.48 51 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 6.50 -0.49 46 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 6.08 -0.43 46 0 223 0 JUN24 21.00 C 0.00 0.00 0.00 5.27 -0.51 46 0 140 0 JUN24 22.00 C 0.00 0.00 0.00 4.39 -0.61 42 0 139 0 JUN24 23.00 C 0.00 0.00 0.00 3.72 -0.44 43 0 33 0 JUN24 24.00 C 0.00 0.00 0.00 3.12 -0.39 44 0 102 0 JUN24 25.00 C 0.00 0.00 0.00 2.60 -0.35 44 0 129 0 JUN24 26.00 C 2.30 2.35 2.30 2.20 -0.24 46 19 64 -4 JUN24 27.00 C 1.88 1.90 1.82 1.74 -0.28 45 46 270 +46 JUN24 28.00 C 0.00 0.00 0.00 1.40 -0.25 45 0 161 0 JUN24 29.00 C 0.00 0.00 0.00 1.13 -0.28 45 0 147 0 JUN24 30.00 C 1.00 1.00 0.89 0.90 -0.22 45 7 471 +1 JUN24 31.00 C 0.00 0.00 0.00 0.74 -0.16 46 0 15 0 JUN24 32.00 C 0.68 0.68 0.68 0.59 -0.11 46 20 109 +20 JUN24 33.00 C 0.00 0.00 0.00 0.46 -0.10 46 0 17 0 JUN24 34.00 C 0.00 0.00 0.00 0.36 -0.08 46 0 51 0 JUN24 35.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 11 0 JUL24 18.00 C 0.00 0.00 0.00 8.04 -0.56 47 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.56 -0.62 45 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 7.12 -0.57 45 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 6.79 -0.47 48 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 6.27 -0.39 44 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 5.49 -0.34 44 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 4.74 -0.52 43 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 4.08 -0.41 43 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 3.48 -0.38 43 0 0 0 JUL24 25.00 C 0.00 0.00 0.00 2.96 -0.35 43 0 0 0 JUL24 26.00 C 2.52 2.52 2.47 2.52 -0.31 44 30 30 +30 JUL24 27.00 C 2.13 2.20 2.11 2.11 -0.25 44 19 49 +6 JUL24 28.00 C 0.00 0.00 0.00 1.77 -0.24 44 0 0 0 JUL24 29.00 C 1.48 1.48 1.48 1.48 -0.22 44 15 15 +15 JUL24 30.00 C 1.31 1.31 1.24 1.23 -0.20 44 5 17 +1 JUL24 31.00 C 0.00 0.00 0.00 1.01 -0.19 44 0 12 0 JUL24 32.00 C 0.00 0.00 0.00 0.82 -0.16 44 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 0.66 -0.15 44 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 0.54 -0.12 44 0 15 0 JUL24 35.00 C 0.00 0.00 0.00 0.43 - 44 0 0 - SEP24 7.00 C 0.00 0.00 0.00 18.88 -0.42 111 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 18.64 -0.42 109 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 18.41 -0.41 108 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 18.16 -0.41 105 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 17.92 -0.41 103 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 17.68 -0.40 101 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 17.44 -0.40 99 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 17.20 -0.40 97 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 16.95 -0.40 94 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 16.71 -0.40 92 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 16.47 -0.40 91 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 16.22 -0.40 88 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 15.98 -0.40 86 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 15.50 -0.40 83 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 15.02 -0.40 80 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 14.56 -0.37 78 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 14.08 -0.37 76 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 13.60 -0.38 73 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 13.12 -0.38 70 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 12.65 -0.38 68 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 12.17 -0.39 65 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.70 -0.39 63 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 11.24 -0.38 61 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.77 -0.39 59 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 10.30 -0.41 57 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 9.84 -0.42 55 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 9.40 -0.13 54 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 8.96 -0.14 53 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 8.54 -0.13 52 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 8.12 -0.13 51 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 7.71 -0.13 50 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 7.31 -0.13 49 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 6.91 -0.35 48 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 6.08 -0.45 46 0 49 0 SEP24 22.00 C 5.37 5.37 5.37 5.37 -0.47 45 2 60 0 SEP24 23.00 C 0.00 0.00 0.00 4.67 -0.52 43 0 49 0 SEP24 24.00 C 0.00 0.00 0.00 4.14 -0.34 44 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 3.74 -0.29 45 0 77 0 SEP24 26.00 C 0.00 0.00 0.00 3.18 -0.37 44 0 109 0 SEP24 27.00 C 3.27 3.27 3.04 2.77 -0.35 44 12 133 -6 SEP24 28.00 C 0.00 0.00 0.00 2.42 -0.31 44 0 164 0 SEP24 29.00 C 2.22 2.22 2.22 2.09 -0.30 44 4 14 +4 SEP24 30.00 C 0.00 0.00 0.00 1.84 -0.25 44 0 136 0 SEP24 31.00 C 0.00 0.00 0.00 1.59 -0.24 45 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 1.39 -0.20 45 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 1.15 -0.24 44 0 12 0 SEP24 34.00 C 0.00 0.00 0.00 0.99 -0.19 44 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 0.84 -0.18 44 0 34 0 DEC24 12.00 C 0.00 0.00 0.00 14.19 -0.37 61 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 13.73 -0.37 59 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 13.27 -0.37 58 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.82 -0.36 56 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 12.37 -0.36 55 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.92 -0.39 54 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 11.47 -0.40 53 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 11.03 -0.40 51 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 10.60 -0.40 51 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 10.18 -0.10 50 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 9.75 -0.12 49 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 9.33 -0.13 48 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 8.92 -0.14 47 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 8.53 -0.13 47 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 7.90 -0.63 41 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 7.53 -0.47 41 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 7.18 -0.46 41 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 6.50 -0.45 41 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 5.86 -0.44 41 0 11 0 DEC24 23.00 C 5.41 5.41 5.41 5.41 -0.49 43 2 17 +2 DEC24 24.00 C 0.00 0.00 0.00 4.89 -0.29 43 0 3 0 DEC24 25.00 C 0.00 0.00 0.00 4.38 -0.45 43 0 18 0 DEC24 26.00 C 0.00 0.00 0.00 3.69 -0.66 40 0 6 0 DEC24 27.00 C 0.00 0.00 0.00 3.50 -0.43 42 0 37 0 DEC24 28.00 C 3.17 3.17 3.17 3.11 -0.43 42 6 55 +6 DEC24 29.00 C 0.00 0.00 0.00 2.77 -0.40 42 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 2.46 -0.40 42 0 136 0 DEC24 31.00 C 0.00 0.00 0.00 2.18 -0.40 42 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 1.92 -0.39 42 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.66 -0.43 41 0 16 0 DEC24 34.00 C 0.00 0.00 0.00 1.45 -0.39 41 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.29 - 41 0 0 - MAR25 14.50 C 0.00 0.00 0.00 12.12 -0.19 49 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 11.71 -0.16 49 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 11.30 -0.13 48 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.89 -0.11 48 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 10.49 -0.30 47 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 9.83 -0.58 41 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 9.45 -0.58 41 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 9.07 -0.58 41 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 8.71 -0.57 41 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 8.36 -0.57 41 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 8.01 -0.56 41 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 7.67 -0.56 41 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 7.04 -0.64 41 0 0 0 MAR25 22.00 C 6.90 6.90 6.90 6.44 -0.62 41 1 5 0 MAR25 23.00 C 0.00 0.00 0.00 5.89 -0.63 41 0 0 0 MAR25 24.00 C 5.64 5.64 5.64 5.37 -0.60 41 1 2 +1 MAR25 25.00 C 0.00 0.00 0.00 4.90 -0.60 41 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 4.45 -0.58 41 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 4.05 -0.57 41 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.67 -0.56 41 0 1 0 MAR25 29.00 C 0.00 0.00 0.00 3.34 -0.53 41 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 3.01 -0.43 41 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 2.74 -0.48 41 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.48 -0.47 41 0 34 0 MAR25 33.00 C 0.00 0.00 0.00 2.23 -0.47 41 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 2.03 -0.42 41 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.83 - 41 0 0 - TOTAL CALL 1,033 8,377 +209 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 9 0 APR24 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0 APR24 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0 APR24 15.00 P 0.01 0.01 0.01 0.01 0.00 81 6 45 +3 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 61 0 APR24 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 133 0 APR24 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0 APR24 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 239 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 184 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 378 0 APR24 20.00 P 0.05 0.05 0.05 0.02 0.00 45 3 102 -3 APR24 21.00 P 0.07 0.08 0.07 0.05 0.00 43 17 95 +4 APR24 22.00 P 0.16 0.16 0.13 0.13 +0.01 44 66 289 +39 APR24 23.00 P 0.25 0.31 0.25 0.28 +0.04 44 64 184 -7 APR24 24.00 P 0.46 0.56 0.42 0.52 +0.06 44 212 213 +135 APR24 25.00 P 0.80 0.95 0.73 0.86 +0.11 43 76 197 -29 APR24 26.00 P 1.32 1.40 1.32 1.35 +0.14 42 27 119 +25 APR24 27.00 P 1.94 1.94 1.78 2.05 +0.28 46 79 97 +44 APR24 28.00 P 0.00 0.00 0.00 2.81 +0.36 47 0 0 0 APR24 29.00 P 3.68 3.68 3.68 3.66 +0.44 49 3 3 0 APR24 30.00 P 0.00 0.00 0.00 4.44 +0.48 43 0 0 0 APR24 31.00 P 0.00 0.00 0.00 5.38 +0.52 43 0 0 0 APR24 32.00 P 0.00 0.00 0.00 6.36 +0.39 44 0 0 0 APR24 33.00 P 0.00 0.00 0.00 7.36 +0.44 49 0 0 0 APR24 34.00 P 0.00 0.00 0.00 8.35 +0.46 0 0 0 0 APR24 35.00 P 0.00 0.00 0.00 9.35 - 0 0 0 - MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.02 0.00 44 0 128 0 MAY24 18.00 P 0.07 0.07 0.07 0.03 0.00 44 24 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.05 0.00 45 0 76 0 MAY24 19.00 P 0.11 0.11 0.10 0.08 0.00 45 9 85 +8 MAY24 19.50 P 0.13 0.13 0.13 0.11 0.00 45 30 252 -13 MAY24 20.00 P 0.19 0.20 0.19 0.16 +0.02 45 5 57 +3 MAY24 21.00 P 0.32 0.32 0.32 0.28 +0.02 45 15 135 0 MAY24 22.00 P 0.48 0.48 0.47 0.47 +0.05 45 23 137 +4 MAY24 23.00 P 0.69 0.72 0.69 0.72 +0.07 45 25 142 0 MAY24 24.00 P 1.00 1.00 0.96 1.03 +0.07 44 30 115 -6 MAY24 25.00 P 1.36 1.36 1.32 1.44 +0.10 44 41 115 +14 MAY24 26.00 P 1.94 1.94 1.83 2.00 +0.15 45 30 45 0 MAY24 27.00 P 2.61 2.61 2.35 2.66 +0.28 46 37 36 +21 MAY24 28.00 P 0.00 0.00 0.00 3.33 +0.32 46 0 15 0 MAY24 29.00 P 0.00 0.00 0.00 4.01 +0.28 45 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 4.80 +0.39 45 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 5.66 +0.45 45 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 6.67 +0.61 51 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.56 +0.43 50 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.50 +0.45 52 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.45 - 52 0 0 - JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 31 0 JUN24 17.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 32 0 JUN24 17.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 35 0 JUN24 18.50 P 0.18 0.18 0.18 0.15 +0.04 46 8 28 +8 JUN24 19.00 P 0.20 0.20 0.20 0.20 +0.04 46 1 129 -1 JUN24 19.50 P 0.25 0.25 0.25 0.26 +0.05 46 15 80 0 JUN24 20.00 P 0.30 0.30 0.30 0.33 +0.07 46 3 128 0 JUN24 21.00 P 0.43 0.50 0.43 0.49 +0.07 45 7 140 +1 JUN24 22.00 P 0.70 0.70 0.68 0.73 +0.10 45 19 136 -4 JUN24 23.00 P 0.94 0.94 0.94 1.03 +0.12 45 15 120 0 JUN24 24.00 P 1.28 1.29 1.28 1.40 +0.15 45 31 150 +31 JUN24 25.00 P 1.59 1.72 1.59 1.84 +0.17 45 35 96 +6 JUN24 26.00 P 2.09 2.09 2.09 2.42 +0.26 46 25 80 0 JUN24 27.00 P 3.00 3.00 3.00 2.93 +0.20 44 15 68 0 JUN24 28.00 P 0.00 0.00 0.00 3.63 +0.31 45 0 72 0 JUN24 29.00 P 0.00 0.00 0.00 4.37 +0.35 46 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 5.13 +0.45 46 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 5.87 +0.42 44 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.83 +0.37 47 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.74 +0.43 49 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.63 +0.44 49 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.55 +0.44 49 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 0.24 +0.05 44 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 0.38 +0.07 44 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 0.46 +0.07 44 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 0.68 +0.10 44 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 0.95 +0.12 44 0 0 0 JUL24 23.00 P 1.16 1.16 1.16 1.28 +0.14 44 1 1 +1 JUL24 24.00 P 1.49 1.49 1.49 1.67 +0.16 44 1 15 0 JUL24 25.00 P 2.16 2.16 2.16 2.13 +0.19 44 6 6 +6 JUL24 26.00 P 2.72 2.72 2.72 2.65 +0.20 44 15 45 +15 JUL24 27.00 P 3.09 3.09 3.09 3.26 +0.26 44 15 30 +15 JUL24 28.00 P 0.00 0.00 0.00 3.93 +0.32 45 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 4.57 +0.30 43 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.31 +0.40 44 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.10 +0.27 44 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 6.94 +0.30 44 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 7.94 +0.45 48 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 8.79 +0.41 47 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 9.72 - 49 0 0 - SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 17 0 SEP24 15.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 47 0 SEP24 16.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 6 0 SEP24 17.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 36 0 SEP24 17.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.46 +0.04 44 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.55 +0.06 44 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 0.67 +0.06 45 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.79 +0.07 45 0 28 0 SEP24 21.00 P 1.07 1.07 1.06 1.06 +0.08 45 2 10 +2 SEP24 22.00 P 0.00 0.00 0.00 1.40 +0.12 45 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 1.75 +0.12 44 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 2.16 +0.13 44 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 2.64 +0.16 44 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.19 +0.22 44 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.78 +0.24 45 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 4.39 +0.25 44 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.05 +0.30 44 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.77 +0.34 44 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 6.52 +0.36 44 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.12 +0.07 41 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.15 +0.28 45 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.13 +0.43 47 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.03 +0.52 48 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 50 0 DEC24 16.00 P 0.44 0.44 0.44 0.27 -0.02 41 10 127 +10 DEC24 16.50 P 0.00 0.00 0.00 0.33 -0.02 41 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.48 -0.04 41 0 7 0 DEC24 18.00 P 0.00 0.00 0.00 0.56 -0.03 41 0 6 0 DEC24 18.50 P 0.00 0.00 0.00 0.67 -0.02 41 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 0.92 -0.02 42 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.06 -0.02 42 0 30 0 DEC24 21.00 P 0.00 0.00 0.00 1.37 -0.01 42 0 33 0 DEC24 22.00 P 0.00 0.00 0.00 1.72 -0.01 42 0 30 0 DEC24 23.00 P 0.00 0.00 0.00 2.13 0.00 42 0 29 0 DEC24 24.00 P 2.58 2.58 2.58 2.58 +0.02 42 1 30 +1 DEC24 25.00 P 0.00 0.00 0.00 3.09 +0.07 42 0 0 0 DEC24 26.00 P 3.65 3.72 3.65 3.64 +0.12 42 4 4 +4 DEC24 27.00 P 0.00 0.00 0.00 4.24 +0.16 43 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 4.73 +0.06 41 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 5.39 +0.13 41 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.21 +0.11 43 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.81 +0.02 41 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.62 +0.07 42 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.41 +0.09 42 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.39 +0.26 44 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.29 - 45 0 0 - MAR25 14.50 P 0.00 0.00 0.00 0.24 -0.03 41 0 32 0 MAR25 15.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.36 -0.03 41 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.70 -0.04 41 0 0 0 MAR25 18.00 P 1.09 1.09 1.09 0.83 -0.04 42 1 3 +1 MAR25 18.50 P 1.21 1.21 1.21 0.95 0.00 42 1 1 +1 MAR25 19.00 P 0.00 0.00 0.00 1.06 -0.03 41 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0 MAR25 20.00 P 1.60 1.60 1.60 1.34 -0.03 41 1 5 +1 MAR25 21.00 P 0.00 0.00 0.00 1.68 -0.02 41 0 0 0 MAR25 22.00 P 2.22 2.22 2.22 2.05 -0.01 41 1 1 +1 MAR25 23.00 P 0.00 0.00 0.00 2.47 -0.01 41 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 2.92 +0.01 41 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.42 +0.01 41 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.96 +0.04 41 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.54 +0.05 41 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.15 +0.07 41 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.81 +0.11 41 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.47 +0.11 41 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 7.19 +0.15 41 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.93 +0.17 41 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.69 +0.19 41 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.49 +0.23 41 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.30 - 41 0 0 - TOTAL PUT 1,055 8,059 +341 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$ 16.66 APR24 11.00 C 0.00 0.00 0.00 5.69 +0.37 0 0 0 0 APR24 11.50 C 0.00 0.00 0.00 5.20 +0.38 55 0 0 0 APR24 12.00 C 0.00 0.00 0.00 4.70 +0.38 46 0 0 0 APR24 12.50 C 0.00 0.00 0.00 4.20 +0.37 38 0 0 0 APR24 13.00 C 0.00 0.00 0.00 3.70 +0.37 0 0 0 0 APR24 13.50 C 0.00 0.00 0.00 3.20 +0.37 0 0 0 0 APR24 14.00 C 0.00 0.00 0.00 2.70 +0.36 0 0 0 0 APR24 14.50 C 0.00 0.00 0.00 2.21 +0.30 23 0 0 0 APR24 15.00 C 0.00 0.00 0.00 1.68 +0.24 0 0 10 0 APR24 15.50 C 0.00 0.00 0.00 1.24 +0.23 19 0 3,000 0 APR24 16.00 C 0.77 0.78 0.77 0.85 +0.19 22 30 2,890 +30 APR24 16.50 C 0.44 0.57 0.44 0.54 +0.15 23 77 426 +72 APR24 17.00 C 0.26 0.33 0.26 0.32 +0.11 24 13 489 +12 APR24 17.50 C 0.18 0.18 0.14 0.16 +0.05 24 10 370 +5 APR24 18.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 445 0 APR24 18.50 C 0.06 0.06 0.06 0.04 +0.02 25 42 230 -8 APR24 19.00 C 0.03 0.03 0.03 0.02 +0.01 26 8 102 -8 APR24 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 259 0 APR24 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 750 0 APR24 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0 APR24 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0 APR24 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 APR24 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 APR24 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 5.73 +0.37 0 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 5.24 +0.38 36 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 4.74 +0.37 0 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 4.25 +0.38 32 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 3.75 +0.36 25 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 3.27 +0.37 28 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 2.79 +0.35 27 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 2.33 +0.33 27 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 1.86 +0.21 24 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 1.47 +0.19 25 0 124 0 MAY24 16.00 C 1.05 1.16 1.05 1.13 +0.17 26 124 222 +105 MAY24 16.50 C 0.78 0.78 0.78 0.85 +0.15 26 15 114 0 MAY24 17.00 C 0.55 0.61 0.55 0.62 +0.13 27 38 436 0 MAY24 17.50 C 0.00 0.00 0.00 0.43 +0.09 27 0 385 0 MAY24 18.00 C 0.00 0.00 0.00 0.30 +0.08 27 0 274 0 MAY24 18.50 C 0.00 0.00 0.00 0.20 +0.06 27 0 114 0 MAY24 19.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 75 0 MAY24 19.50 C 0.09 0.09 0.09 0.08 +0.02 27 9 45 -1 MAY24 20.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 4 0 MAY24 21.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 6 0 MAY24 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0 MAY24 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0 MAY24 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 5.73 +0.37 0 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 5.24 +0.38 38 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 4.74 +0.37 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 4.25 +0.38 33 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 3.75 +0.36 26 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 3.27 +0.36 30 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 2.79 +0.35 29 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 2.33 +0.33 28 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 1.91 +0.26 29 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 1.52 +0.23 29 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 1.18 +0.21 29 0 75 0 JUN24 16.50 C 0.00 0.00 0.00 0.88 +0.17 28 0 209 0 JUN24 17.00 C 0.00 0.00 0.00 0.64 +0.13 28 0 872 0 JUN24 17.50 C 0.49 0.49 0.49 0.45 +0.09 28 1 643 +1 JUN24 18.00 C 0.35 0.35 0.35 0.30 +0.06 28 9 209 +9 JUN24 18.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 229 0 JUN24 19.00 C 0.18 0.18 0.18 0.13 +0.02 28 12 68 +12 JUN24 19.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 48 0 JUN24 20.00 C 0.00 0.00 0.00 0.05 0.00 27 0 45 0 JUN24 21.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 142 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 4.74 +0.37 0 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 4.25 +0.37 32 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 3.75 +0.36 26 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 3.27 +0.35 29 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 2.80 +0.34 29 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 2.35 +0.31 29 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 1.96 +0.26 30 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 1.58 +0.23 29 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 1.24 +0.19 29 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.97 +0.16 29 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.75 +0.14 29 0 30 0 JUL24 17.50 C 0.59 0.59 0.54 0.57 +0.12 29 26 26 +26 JUL24 18.00 C 0.00 0.00 0.00 0.42 +0.09 29 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.31 +0.07 29 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0 JUL24 19.50 C 0.19 0.19 0.19 0.16 +0.03 29 15 45 +15 JUL24 20.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 5.73 +0.37 0 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 5.24 +0.38 33 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 4.74 +0.37 0 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 4.25 +0.37 29 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 3.76 +0.36 28 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 3.29 +0.35 29 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 2.84 +0.33 29 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 2.42 +0.30 29 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 2.03 +0.27 29 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 1.70 +0.24 29 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 1.40 +0.21 29 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 1.18 +0.18 30 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 0.93 +0.14 29 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 0.76 +0.12 29 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.62 +0.11 29 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 0.50 +0.09 29 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.40 +0.07 29 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.32 +0.06 29 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 4 0 SEP24 21.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 120 0 SEP24 22.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 36 0 SEP24 23.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 6 0 SEP24 25.00 C 0.06 0.06 0.06 0.02 0.00 29 2 60 -2 SEP24 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0 SEP24 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0 DEC24 11.00 C 0.00 0.00 0.00 5.73 +0.37 0 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 5.24 +0.37 32 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 4.75 +0.37 31 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 4.26 +0.35 29 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 3.80 +0.34 30 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 3.35 +0.31 30 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 2.94 +0.29 30 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 2.58 +0.28 30 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 2.25 +0.25 30 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 1.96 +0.23 30 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 1.70 +0.21 30 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 1.52 +0.19 31 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 1.28 +0.17 30 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 1.11 +0.15 30 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 0.96 +0.14 30 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 0.82 +0.12 30 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 0.71 +0.11 30 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 0.61 +0.10 30 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 0.52 +0.09 30 0 33 0 DEC24 21.00 C 0.00 0.00 0.00 0.38 +0.07 30 0 10 0 DEC24 22.00 C 0.00 0.00 0.00 0.27 +0.05 30 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 87 0 DEC24 26.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 5 0 MAR25 12.00 C 0.00 0.00 0.00 4.77 +0.35 30 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 4.32 +0.33 31 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 3.89 +0.30 31 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 3.50 +0.28 31 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 3.14 +0.25 30 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 2.83 +0.24 31 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 2.54 +0.21 31 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 2.28 +0.19 31 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 2.05 +0.18 31 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 1.85 +0.13 31 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 1.64 +0.12 31 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 1.42 +0.08 30 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 1.26 +0.09 30 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 1.12 +0.08 30 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 0.99 +0.06 30 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 0.91 +0.09 31 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 0.80 +0.07 31 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 0.49 +0.05 31 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0 TOTAL CALL 431 14,759 +268 APR24 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 APR24 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 APR24 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0 APR24 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 156 0 APR24 15.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 94 0 APR24 15.50 P 0.00 0.00 0.00 0.07 -0.08 24 0 256 0 APR24 16.00 P 0.20 0.20 0.19 0.17 -0.13 24 40 1,727 +20 APR24 16.50 P 0.40 0.44 0.35 0.36 -0.17 25 597 2,167 +522 APR24 17.00 P 0.65 0.70 0.63 0.63 -0.22 25 44 934 +15 APR24 17.50 P 0.00 0.00 0.00 0.99 -0.26 26 0 300 0 APR24 18.00 P 0.00 0.00 0.00 1.42 -0.31 28 0 154 0 APR24 18.50 P 0.00 0.00 0.00 1.85 -0.37 25 0 35 0 APR24 19.00 P 0.00 0.00 0.00 2.34 -0.38 0 0 20 0 APR24 19.50 P 0.00 0.00 0.00 2.84 -0.38 0 0 0 0 APR24 20.00 P 0.00 0.00 0.00 3.34 -0.38 0 0 0 0 APR24 21.00 P 0.00 0.00 0.00 4.34 -0.38 0 0 0 0 APR24 22.00 P 0.00 0.00 0.00 5.34 -0.38 0 0 0 0 APR24 23.00 P 0.00 0.00 0.00 6.34 -0.38 0 0 0 0 APR24 24.00 P 0.00 0.00 0.00 7.34 -0.38 0 0 0 0 APR24 25.00 P 0.00 0.00 0.00 8.34 -0.38 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 54 0 MAY24 15.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 112 0 MAY24 15.50 P 0.00 0.00 0.00 0.26 -0.10 28 0 365 0 MAY24 16.00 P 0.00 0.00 0.00 0.42 -0.13 28 0 393 0 MAY24 16.50 P 0.66 0.71 0.66 0.63 -0.16 28 25 231 +20 MAY24 17.00 P 0.98 0.98 0.98 0.90 -0.18 28 15 184 +9 MAY24 17.50 P 0.00 0.00 0.00 1.22 -0.23 29 0 105 0 MAY24 18.00 P 1.70 1.70 1.67 1.60 -0.24 30 44 90 +6 MAY24 18.50 P 2.13 2.13 2.04 1.96 -0.32 28 32 41 +13 MAY24 19.00 P 0.00 0.00 0.00 2.39 -0.35 27 0 10 0 MAY24 19.50 P 0.00 0.00 0.00 2.86 -0.36 28 0 0 0 MAY24 20.00 P 0.00 0.00 0.00 3.34 -0.38 0 0 0 0 MAY24 21.00 P 0.00 0.00 0.00 4.34 -0.38 0 0 0 0 MAY24 22.00 P 0.00 0.00 0.00 5.34 -0.38 0 0 0 0 MAY24 23.00 P 0.00 0.00 0.00 6.34 -0.38 0 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 7.34 -0.38 0 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 8.34 -0.38 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 16 0 JUN24 13.00 P 0.12 0.12 0.12 0.07 -0.05 28 4 166 -4 JUN24 13.50 P 0.00 0.00 0.00 0.13 -0.07 28 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.21 -0.11 28 0 239 0 JUN24 14.50 P 0.00 0.00 0.00 0.34 -0.11 28 0 93 0 JUN24 15.00 P 0.58 0.58 0.58 0.52 -0.13 28 30 271 +30 JUN24 15.50 P 0.74 0.74 0.74 0.74 -0.15 28 31 48 +26 JUN24 16.00 P 0.00 0.00 0.00 1.00 -0.18 28 0 177 0 JUN24 16.50 P 0.00 0.00 0.00 1.32 -0.19 29 0 122 0 JUN24 17.00 P 1.65 1.65 1.65 1.67 -0.20 29 9 113 +9 JUN24 17.50 P 0.00 0.00 0.00 2.05 -0.28 29 0 50 0 JUN24 18.00 P 0.00 0.00 0.00 2.46 -0.30 29 0 19 0 JUN24 18.50 P 2.84 2.84 2.84 2.86 -0.35 27 10 26 +10 JUN24 19.00 P 0.00 0.00 0.00 3.32 -0.35 27 0 23 0 JUN24 19.50 P 0.00 0.00 0.00 3.79 -0.36 28 0 182 0 JUN24 20.00 P 0.00 0.00 0.00 4.27 -0.36 28 0 60 0 JUN24 21.00 P 0.00 0.00 0.00 5.24 -0.37 27 0 10 0 JUN24 22.00 P 0.00 0.00 0.00 6.23 -0.36 30 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 7.22 -0.36 31 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 8.21 -0.36 29 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 9.20 -0.37 0 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 10.20 -0.36 40 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 11.19 -0.36 38 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 12.18 -0.36 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 13.18 -0.36 48 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 14.17 -0.36 45 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 15.16 -0.36 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 16.15 -0.36 0 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.23 -0.07 29 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.34 -0.10 29 0 0 0 JUL24 14.50 P 0.49 0.49 0.49 0.49 -0.10 29 6 6 +6 JUL24 15.00 P 0.73 0.73 0.73 0.68 -0.11 29 15 29 +15 JUL24 15.50 P 0.93 0.93 0.93 0.90 -0.14 29 15 30 +15 JUL24 16.00 P 1.18 1.18 1.18 1.15 -0.17 29 19 51 +19 JUL24 16.50 P 1.45 1.45 1.45 1.44 -0.20 29 14 24 +14 JUL24 17.00 P 0.00 0.00 0.00 1.78 -0.20 29 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 2.14 -0.29 28 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 2.54 -0.30 29 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 2.95 -0.33 28 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 3.39 -0.34 29 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 3.84 -0.35 28 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 4.31 -0.35 29 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 5.26 -0.36 29 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 6.24 -0.36 30 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.17 -0.05 29 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.37 -0.08 29 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.50 -0.11 29 0 100 0 SEP24 14.50 P 0.00 0.00 0.00 0.67 -0.13 29 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.86 -0.16 29 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 1.10 -0.18 29 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 1.36 -0.20 29 0 36 0 SEP24 16.50 P 0.00 0.00 0.00 1.62 -0.20 29 0 78 0 SEP24 17.00 P 0.00 0.00 0.00 1.97 -0.25 29 0 5 0 SEP24 17.50 P 0.00 0.00 0.00 2.32 -0.27 29 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 2.70 -0.28 29 0 12 0 SEP24 18.50 P 0.00 0.00 0.00 3.09 -0.30 29 0 97 0 SEP24 19.00 P 0.00 0.00 0.00 3.51 -0.31 29 0 8 0 SEP24 19.50 P 0.00 0.00 0.00 3.94 -0.32 29 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 4.38 -0.34 29 0 60 0 SEP24 21.00 P 0.00 0.00 0.00 5.30 -0.36 29 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 6.26 -0.36 29 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 7.23 -0.37 29 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 8.21 -0.37 28 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 9.20 -0.37 27 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 10.20 -0.36 34 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 11.19 -0.36 34 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 12.18 -0.37 34 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 13.18 -0.36 40 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 14.17 -0.36 40 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 15.16 -0.36 40 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 16.15 -0.37 0 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.32 -0.05 30 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.43 -0.07 30 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.58 -0.07 30 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.72 -0.11 30 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.91 -0.11 30 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 1.11 -0.15 30 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 1.35 -0.16 30 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 1.61 -0.18 30 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 1.84 -0.20 29 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 2.21 -0.22 30 0 60 0 DEC24 17.50 P 0.00 0.00 0.00 2.54 -0.24 30 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 2.90 -0.25 30 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 3.27 -0.27 30 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 3.67 -0.28 30 0 0 0 DEC24 19.50 P 0.00 0.00 0.00 4.08 -0.29 30 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 4.50 -0.31 30 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 5.39 -0.32 30 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 6.31 -0.34 30 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 7.26 -0.35 29 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 8.23 -0.36 29 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 9.21 -0.36 29 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 10.20 -0.36 30 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.36 -0.07 31 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 0.47 -0.08 31 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.77 -0.07 31 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 0.94 -0.09 31 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.11 -0.12 30 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 1.31 -0.15 30 0 4 0 MAR25 15.50 P 0.00 0.00 0.00 1.53 -0.18 30 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 1.79 -0.19 30 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 2.06 -0.22 30 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 2.43 -0.24 31 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 2.75 -0.26 31 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 3.10 -0.26 31 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 3.46 -0.28 31 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 3.84 -0.29 31 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 4.23 -0.30 31 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 4.63 -0.32 30 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 5.49 -0.33 31 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 6.38 -0.35 30 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 7.31 -0.35 30 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 8.26 -0.36 30 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 9.23 -0.36 31 0 0 0 TOTAL PUT 950 11,025 +745 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$ 53.80 APR24 39.00 C 0.00 0.00 0.00 14.92 +1.22 0 0 0 0 APR24 40.00 C 0.00 0.00 0.00 13.92 +1.22 0 0 1 0 APR24 41.00 C 0.00 0.00 0.00 12.93 +1.22 34 0 0 0 APR24 42.00 C 0.00 0.00 0.00 11.93 +1.21 0 0 0 0 APR24 43.00 C 11.32 11.32 11.25 10.94 +1.20 32 150 83 -117 APR24 44.00 C 0.00 0.00 0.00 9.95 +1.18 31 0 0 0 APR24 45.00 C 9.45 9.45 9.32 8.97 +1.16 32 100 391 -89 APR24 46.00 C 0.00 0.00 0.00 8.01 +1.13 33 0 30 0 APR24 47.00 C 0.00 0.00 0.00 7.06 +1.08 32 0 3 0 APR24 48.00 C 6.20 6.20 6.05 6.09 +0.82 30 17 122 0 APR24 49.00 C 6.00 6.00 6.00 5.20 +0.77 30 1 42 0 APR24 50.00 C 4.80 5.20 4.80 4.30 +0.65 28 29 250 0 APR24 52.50 C 2.83 3.40 2.56 2.62 +0.57 31 132 724 -10 APR24 55.00 C 1.57 2.00 1.30 1.36 +0.31 31 1,529 1,552 -281 APR24 57.50 C 0.60 1.02 0.60 0.67 +0.19 32 754 2,630 +48 APR24 60.00 C 0.45 0.50 0.30 0.32 +0.12 33 880 3,974 +386 APR24 62.50 C 0.18 0.23 0.16 0.15 +0.07 35 306 2,489 +58 APR24 65.00 C 0.12 0.13 0.10 0.07 +0.04 36 138 2,556 +91 APR24 67.50 C 0.07 0.07 0.06 0.03 +0.01 37 192 1,108 -141 APR24 70.00 C 0.06 0.06 0.04 0.02 +0.01 40 120 1,194 +12 APR24 72.50 C 0.02 0.03 0.01 0.01 0.00 41 162 790 +103 APR24 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 599 0 APR24 77.50 C 0.01 0.01 0.01 0.01 0.00 49 35 288 +35 APR24 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 415 0 APR24 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 457 0 APR24 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 295 0 APR24 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0 APR24 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0 APR24 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 369 0 APR24 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0 APR24 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 139 0 MAY24 39.00 C 0.00 0.00 0.00 15.07 +0.98 35 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 14.08 +0.96 33 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 13.10 +1.21 33 0 0 0 MAY24 42.00 C 0.00 0.00 0.00 12.13 +1.19 33 0 0 0 MAY24 43.00 C 0.00 0.00 0.00 11.17 +1.18 33 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 10.23 +1.16 33 0 0 0 MAY24 45.00 C 0.00 0.00 0.00 9.30 +1.14 33 0 9 0 MAY24 46.00 C 0.00 0.00 0.00 8.40 +1.10 33 0 0 0 MAY24 47.00 C 0.00 0.00 0.00 7.53 +1.05 32 0 32 0 MAY24 48.00 C 6.55 6.55 6.55 6.64 +0.78 31 1 36 +1 MAY24 49.00 C 0.00 0.00 0.00 5.84 +0.74 31 0 63 0 MAY24 50.00 C 5.80 5.80 5.80 5.09 +0.70 31 1 51 0 MAY24 52.50 C 3.98 3.98 3.37 3.52 +0.62 32 43 144 -30 MAY24 55.00 C 2.55 2.78 2.23 2.23 +0.39 31 66 740 -39 MAY24 57.50 C 1.56 1.77 1.39 1.39 +0.27 32 196 609 -3 MAY24 60.00 C 1.00 1.09 0.89 0.86 +0.21 32 500 642 +49 MAY24 62.50 C 0.63 0.68 0.52 0.52 +0.15 33 152 534 +17 MAY24 65.00 C 0.43 0.43 0.32 0.30 +0.10 34 88 1,474 +8 MAY24 67.50 C 0.25 0.25 0.21 0.17 +0.06 34 47 733 -19 MAY24 70.00 C 0.18 0.18 0.15 0.10 +0.04 35 42 353 0 MAY24 72.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 330 0 MAY24 75.00 C 0.07 0.07 0.07 0.03 +0.01 36 9 183 +9 MAY24 77.50 C 0.05 0.05 0.05 0.02 +0.01 37 21 150 -16 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 219 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0 MAY24 85.00 C 0.01 0.01 0.01 0.01 0.00 42 350 391 +311 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0 MAY24 90.00 C 0.01 0.01 0.01 0.01 0.00 47 20 98 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 15.07 +0.98 33 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 14.10 +0.98 34 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 13.12 +1.21 33 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 12.16 +1.20 33 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 11.22 +1.19 33 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 10.29 +1.17 33 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 9.38 +1.13 32 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 8.51 +1.10 32 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 7.66 +1.06 32 0 18 0 JUN24 48.00 C 0.00 0.00 0.00 6.80 +0.77 31 0 1 0 JUN24 49.00 C 0.00 0.00 0.00 6.03 +0.73 31 0 63 0 JUN24 50.00 C 0.00 0.00 0.00 5.29 +0.66 31 0 33 0 JUN24 52.50 C 4.26 4.43 4.23 3.75 +0.53 31 25 131 +5 JUN24 55.00 C 2.80 2.80 2.56 2.56 +0.38 31 101 3,394 0 JUN24 57.50 C 1.90 2.10 1.78 1.73 +0.29 31 93 932 -47 JUN24 60.00 C 1.12 1.50 1.12 1.17 +0.24 32 455 1,987 +118 JUN24 62.50 C 0.88 0.88 0.81 0.79 +0.20 33 23 1,654 -20 JUN24 65.00 C 0.65 0.65 0.53 0.52 +0.14 33 172 3,334 +170 JUN24 67.50 C 0.47 0.47 0.47 0.34 +0.10 34 21 1,096 0 JUN24 70.00 C 0.27 0.27 0.27 0.23 +0.08 35 1 3,481 -1 JUN24 72.50 C 0.25 0.25 0.20 0.15 +0.06 35 25 636 +2 JUN24 75.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 3,526 0 JUN24 77.50 C 0.14 0.14 0.14 0.07 +0.03 36 11 590 0 JUN24 80.00 C 0.09 0.09 0.09 0.05 +0.02 37 10 1,039 0 JUN24 82.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 351 0 JUN24 85.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 3,209 0 JUN24 87.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 301 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 211 0 JUL24 39.00 C 0.00 0.00 0.00 15.08 +0.99 32 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 14.11 +0.99 32 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 13.15 +1.18 32 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 12.21 +1.17 32 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 11.28 +1.14 32 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 10.38 +1.11 32 0 0 0 JUL24 45.00 C 0.00 0.00 0.00 9.51 +1.08 32 0 0 0 JUL24 46.00 C 0.00 0.00 0.00 8.67 +1.04 32 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 7.86 +0.98 31 0 0 0 JUL24 48.00 C 0.00 0.00 0.00 7.05 +0.70 31 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 6.32 +0.65 31 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 5.66 +0.63 30 0 0 0 JUL24 52.50 C 0.00 0.00 0.00 4.29 +0.62 31 0 1 0 JUL24 55.00 C 3.54 3.54 3.13 3.06 +0.40 31 5 16 0 JUL24 57.50 C 0.00 0.00 0.00 2.23 +0.32 31 0 8 0 JUL24 60.00 C 1.60 1.60 1.60 1.60 +0.23 31 2 34 +2 JUL24 62.50 C 1.28 1.28 1.28 1.15 +0.18 32 1 12 0 JUL24 65.00 C 0.99 0.99 0.88 0.81 +0.12 32 28 18 +18 JUL24 67.50 C 0.00 0.00 0.00 0.56 +0.08 32 0 15 0 JUL24 70.00 C 0.00 0.00 0.00 0.39 +0.05 33 0 0 0 JUL24 72.50 C 0.39 0.39 0.36 0.27 +0.02 33 12 7 +7 JUL24 75.00 C 0.33 0.33 0.27 0.19 +0.01 34 18 16 +16 JUL24 77.50 C 0.21 0.21 0.21 0.13 +0.01 34 9 9 +9 JUL24 80.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 15.14 +1.05 31 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 14.20 +1.08 31 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 13.28 +1.14 31 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 12.38 +1.11 31 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 11.52 +1.09 31 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 10.68 +1.04 31 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 9.89 +1.02 31 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 9.12 +0.97 31 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 8.40 +0.95 31 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 7.61 +0.65 30 0 1 0 SEP24 49.00 C 0.00 0.00 0.00 6.94 +0.60 30 0 1 0 SEP24 50.00 C 0.00 0.00 0.00 6.29 +0.56 29 0 18 0 SEP24 52.50 C 0.00 0.00 0.00 5.00 +0.50 30 0 31 0 SEP24 55.00 C 0.00 0.00 0.00 3.90 +0.37 30 0 432 0 SEP24 57.50 C 3.00 3.00 2.97 3.03 +0.34 30 8 297 -6 SEP24 60.00 C 2.70 2.70 2.60 2.35 +0.28 31 7 574 -7 SEP24 62.50 C 1.95 1.95 1.95 1.83 +0.19 31 1 946 0 SEP24 65.00 C 1.40 1.41 1.40 1.40 +0.12 31 43 646 -30 SEP24 67.50 C 0.00 0.00 0.00 1.09 +0.10 32 0 1,685 0 SEP24 70.00 C 1.02 1.04 0.89 0.83 +0.04 32 21 1,304 -17 SEP24 72.50 C 0.82 0.82 0.82 0.62 0.00 32 4 395 -4 SEP24 75.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 608 0 SEP24 77.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 344 0 SEP24 80.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 107 0 SEP24 82.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 221 0 SEP24 85.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 40 0 SEP24 92.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 60 0 SEP24 95.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 151 0 SEP24 100.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.02 -0.04 34 0 149 0 SEP24 105.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 60 0 DEC24 39.00 C 0.00 0.00 0.00 15.41 +1.20 30 0 0 0 DEC24 40.00 C 15.20 15.45 14.82 14.36 +0.99 27 10 10 0 DEC24 41.00 C 0.00 0.00 0.00 13.73 +1.16 30 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 12.94 +1.15 30 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 12.16 +1.10 30 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 11.43 +1.09 30 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 10.69 +1.01 29 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 10.02 +1.00 29 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 9.35 +0.94 29 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 8.60 +0.63 29 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 8.00 +0.63 29 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 7.38 +0.58 29 0 95 0 DEC24 52.50 C 0.00 0.00 0.00 6.09 +0.50 29 0 346 0 DEC24 55.00 C 5.50 5.50 5.42 5.00 +0.37 29 13 607 +13 DEC24 57.50 C 0.00 0.00 0.00 4.12 +0.34 29 0 754 0 DEC24 60.00 C 3.70 3.70 3.70 3.35 +0.34 29 50 444 0 DEC24 62.50 C 2.71 2.71 2.70 2.74 +0.23 30 6 411 0 DEC24 65.00 C 2.40 2.40 2.40 2.25 +0.24 30 2 861 0 DEC24 67.50 C 2.07 2.07 1.80 1.85 +0.26 31 35 569 +5 DEC24 70.00 C 1.62 1.62 1.62 1.53 +0.26 31 3 44 -3 DEC24 72.50 C 1.41 1.41 1.41 1.26 +0.25 31 4 45 +4 DEC24 75.00 C 0.00 0.00 0.00 1.04 +0.25 32 0 157 0 DEC24 77.50 C 0.00 0.00 0.00 0.84 +0.21 32 0 249 0 DEC24 80.00 C 0.00 0.00 0.00 0.70 +0.21 32 0 224 0 DEC24 82.50 C 0.00 0.00 0.00 0.56 +0.17 32 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 0.47 +0.16 33 0 89 0 DEC24 87.50 C 0.00 0.00 0.00 0.38 +0.13 33 0 29 0 DEC24 90.00 C 0.00 0.00 0.00 0.32 +0.13 33 0 128 0 DEC24 92.50 C 0.00 0.00 0.00 0.27 +0.12 33 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.21 +0.09 33 0 195 0 DEC24 97.50 C 0.00 0.00 0.00 0.18 +0.09 34 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.15 +0.08 34 0 105 0 MAR25 39.00 C 0.00 0.00 0.00 15.95 +1.04 29 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 15.15 +1.02 29 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 14.37 +1.00 29 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 13.61 +0.97 29 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 12.89 +0.98 29 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 12.17 +0.92 29 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 11.50 +0.92 29 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 10.84 +0.90 29 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 10.20 +0.85 29 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 9.47 +0.60 28 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 8.89 +0.59 28 0 20 0 MAR25 50.00 C 0.00 0.00 0.00 8.31 +0.59 28 0 432 0 MAR25 52.50 C 7.00 7.00 7.00 7.00 +0.50 28 2 432 0 MAR25 55.00 C 0.00 0.00 0.00 5.95 +0.50 28 0 5 0 MAR25 57.50 C 5.30 5.30 5.30 5.04 +0.36 29 1 23 0 MAR25 60.00 C 0.00 0.00 0.00 4.22 +0.30 29 0 121 0 MAR25 62.50 C 0.00 0.00 0.00 3.52 +0.23 29 0 71 0 MAR25 65.00 C 3.35 3.35 3.35 2.98 +0.22 29 2 24 +2 MAR25 67.50 C 0.00 0.00 0.00 2.54 +0.20 30 0 4 0 MAR25 70.00 C 0.00 0.00 0.00 2.10 +0.12 30 0 2 0 MAR25 72.50 C 1.83 1.83 1.79 1.73 0.00 30 77 277 +77 MAR25 75.00 C 0.00 0.00 0.00 1.41 -0.06 30 0 8 0 MAR25 77.50 C 0.00 0.00 0.00 1.17 -0.11 30 0 48 0 MAR25 80.00 C 0.00 0.00 0.00 0.94 -0.17 30 0 105 0 MAR25 82.50 C 0.00 0.00 0.00 0.78 -0.18 30 0 0 0 MAR25 85.00 C 0.89 0.91 0.89 0.63 -0.25 30 2 3 +1 MAR25 87.50 C 0.00 0.00 0.00 0.51 -0.26 30 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 0.41 -0.27 30 0 1 0 MAR25 92.50 C 0.00 0.00 0.00 0.34 -0.27 30 0 15 0 MAR25 95.00 C 0.00 0.00 0.00 0.27 -0.28 30 0 61 0 TOTAL CALL 7,384 71,252 +697 APR24 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 APR24 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 APR24 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 88 0 APR24 42.00 P 0.01 0.01 0.01 0.01 -0.01 37 100 280 +57 APR24 43.00 P 0.02 0.02 0.02 0.01 -0.03 34 1 29 +1 APR24 44.00 P 0.03 0.03 0.02 0.02 -0.04 33 73 307 +72 APR24 45.00 P 0.04 0.05 0.04 0.04 -0.06 33 169 167 +86 APR24 46.00 P 0.06 0.09 0.06 0.07 -0.09 33 24 212 -10 APR24 47.00 P 0.10 0.12 0.10 0.12 -0.13 32 37 395 +37 APR24 48.00 P 0.17 0.23 0.14 0.20 -0.18 32 117 204 +24 APR24 49.00 P 0.23 0.36 0.21 0.32 -0.24 32 108 404 +19 APR24 50.00 P 0.45 0.53 0.33 0.49 -0.31 32 216 1,027 -45 APR24 52.50 P 0.89 1.32 0.83 1.20 -0.51 31 1,230 1,879 +894 APR24 55.00 P 2.10 2.56 1.87 2.48 -0.72 32 206 1,679 +69 APR24 57.50 P 3.80 4.48 3.50 4.28 -0.89 33 113 4,292 -110 APR24 60.00 P 5.90 6.40 5.90 6.58 -0.95 39 6 1,555 -6 APR24 62.50 P 0.00 0.00 0.00 8.75 -1.20 35 0 1,301 0 APR24 65.00 P 0.00 0.00 0.00 11.20 -1.25 0 0 769 0 APR24 67.50 P 13.56 13.56 13.56 13.70 -1.25 0 33 467 0 APR24 70.00 P 0.00 0.00 0.00 16.20 -1.25 0 0 0 0 APR24 72.50 P 18.56 18.56 18.56 18.70 -1.25 0 33 120 0 APR24 75.00 P 0.00 0.00 0.00 21.20 -1.25 0 0 0 0 APR24 77.50 P 0.00 0.00 0.00 23.70 -1.25 0 0 0 0 APR24 80.00 P 0.00 0.00 0.00 26.20 -1.25 0 0 0 0 APR24 82.50 P 0.00 0.00 0.00 28.70 -1.25 0 0 0 0 APR24 85.00 P 0.00 0.00 0.00 31.20 -1.25 0 0 0 0 APR24 87.50 P 0.00 0.00 0.00 33.70 -1.25 0 0 0 0 APR24 90.00 P 0.00 0.00 0.00 36.20 -1.25 0 0 0 0 APR24 92.50 P 0.00 0.00 0.00 38.70 -1.25 0 0 0 0 APR24 95.00 P 0.00 0.00 0.00 41.20 -1.25 0 0 0 0 APR24 97.50 P 0.00 0.00 0.00 43.70 -1.25 0 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0 MAY24 40.00 P 0.05 0.05 0.04 0.05 -0.02 34 68 62 +61 MAY24 41.00 P 0.07 0.07 0.07 0.07 -0.04 33 67 98 +67 MAY24 42.00 P 0.11 0.11 0.10 0.11 -0.05 33 46 151 +30 MAY24 43.00 P 0.13 0.15 0.13 0.17 -0.07 33 18 258 +10 MAY24 44.00 P 0.18 0.23 0.18 0.23 -0.11 33 20 345 +6 MAY24 45.00 P 0.29 0.33 0.29 0.33 -0.14 33 78 398 +36 MAY24 46.00 P 0.38 0.38 0.33 0.46 -0.17 32 51 256 -21 MAY24 47.00 P 0.45 0.49 0.45 0.62 -0.23 32 95 255 +32 MAY24 48.00 P 0.68 0.79 0.68 0.83 -0.28 32 18 399 -3 MAY24 49.00 P 0.87 1.09 0.87 1.09 -0.33 32 110 272 -14 MAY24 50.00 P 1.20 1.42 1.05 1.42 -0.36 32 112 864 +31 MAY24 52.50 P 2.04 2.51 1.91 2.45 -0.51 32 405 1,617 -100 MAY24 55.00 P 3.27 3.78 3.27 3.90 -0.63 32 9 1,968 0 MAY24 57.50 P 5.02 5.02 5.02 5.58 -0.84 31 3 1,276 +1 MAY24 60.00 P 0.00 0.00 0.00 7.78 -0.76 34 0 1,003 0 MAY24 62.50 P 0.00 0.00 0.00 9.86 -1.10 33 0 505 0 MAY24 65.00 P 0.00 0.00 0.00 12.18 -1.14 34 0 442 0 MAY24 67.50 P 0.00 0.00 0.00 14.56 -1.17 34 0 132 0 MAY24 70.00 P 0.00 0.00 0.00 16.99 -1.18 34 0 140 0 MAY24 72.50 P 0.00 0.00 0.00 19.44 -1.19 35 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 21.91 -1.20 36 0 3 0 MAY24 77.50 P 0.00 0.00 0.00 24.38 -1.20 35 0 3 0 MAY24 80.00 P 0.00 0.00 0.00 26.86 -1.20 36 0 0 0 MAY24 82.50 P 0.00 0.00 0.00 29.34 -1.20 35 0 0 0 MAY24 85.00 P 0.00 0.00 0.00 31.82 -1.20 0 0 0 0 MAY24 87.50 P 0.00 0.00 0.00 34.31 -1.19 43 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 36.79 -1.20 41 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 39.27 -1.20 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 41.76 -1.19 49 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 2 0 JUN24 40.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 188 0 JUN24 41.00 P 0.15 0.15 0.15 0.18 -0.03 33 35 82 +35 JUN24 42.00 P 0.00 0.00 0.00 0.24 -0.06 33 0 263 0 JUN24 43.00 P 0.25 0.26 0.25 0.33 -0.09 32 10 320 +10 JUN24 44.00 P 0.32 0.43 0.32 0.45 -0.11 32 20 190 +5 JUN24 45.00 P 0.47 0.53 0.47 0.58 -0.14 32 6 540 0 JUN24 46.00 P 0.70 0.72 0.70 0.76 -0.17 32 21 504 +19 JUN24 47.00 P 0.00 0.00 0.00 0.97 -0.21 32 0 268 0 JUN24 48.00 P 0.00 0.00 0.00 1.20 -0.28 31 0 290 0 JUN24 49.00 P 1.27 1.27 1.24 1.49 -0.34 31 5 479 -2 JUN24 50.00 P 1.59 1.68 1.45 1.83 -0.39 31 110 2,511 +19 JUN24 52.50 P 2.76 2.95 2.76 2.92 -0.51 31 52 3,128 -15 JUN24 55.00 P 4.10 4.28 4.08 4.30 -0.66 31 4 1,503 0 JUN24 57.50 P 0.00 0.00 0.00 6.09 -0.66 32 0 3,179 0 JUN24 60.00 P 8.00 8.00 7.98 8.07 -0.73 33 2 1,506 0 JUN24 62.50 P 0.00 0.00 0.00 10.13 -1.05 32 0 1,303 0 JUN24 65.00 P 0.00 0.00 0.00 12.38 -1.09 33 0 542 0 JUN24 67.50 P 0.00 0.00 0.00 14.71 -1.12 34 0 274 0 JUN24 70.00 P 0.00 0.00 0.00 17.10 -1.14 34 0 612 0 JUN24 72.50 P 0.00 0.00 0.00 19.52 -1.16 35 0 428 0 JUN24 75.00 P 0.00 0.00 0.00 21.96 -1.17 35 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 24.42 -1.18 36 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 26.88 -1.19 36 0 229 0 JUN24 82.50 P 0.00 0.00 0.00 29.36 -1.18 38 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 31.83 -1.19 37 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 34.31 -1.19 37 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 36.79 -1.20 37 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 39.27 -1.20 34 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 41.76 -1.19 43 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 44.24 -1.19 42 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 46.72 -1.19 36 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 49.20 -1.19 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 51.69 -1.18 46 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 54.17 -1.19 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 56.65 -1.19 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 59.14 -1.18 50 0 0 0 JUL24 39.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 3 0 JUL24 40.00 P 0.00 0.00 0.00 0.22 -0.07 32 0 0 0 JUL24 41.00 P 0.26 0.27 0.26 0.30 -0.08 32 10 10 +10 JUL24 42.00 P 0.34 0.34 0.34 0.39 -0.10 32 5 5 +5 JUL24 43.00 P 0.00 0.00 0.00 0.51 -0.11 31 0 10 0 JUL24 44.00 P 0.00 0.00 0.00 0.66 -0.14 32 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 0.83 -0.18 31 0 0 0 JUL24 46.00 P 0.88 0.88 0.88 1.04 -0.20 31 15 77 +15 JUL24 47.00 P 1.04 1.04 1.04 1.27 -0.27 31 15 15 +15 JUL24 48.00 P 1.34 1.51 1.34 1.55 -0.30 31 7 7 +5 JUL24 49.00 P 0.00 0.00 0.00 1.85 -0.37 31 0 0 0 JUL24 50.00 P 1.88 2.00 1.88 2.21 -0.41 30 8 27 +8 JUL24 52.50 P 3.11 3.29 2.97 3.34 -0.48 31 84 71 +71 JUL24 55.00 P 0.00 0.00 0.00 4.71 -0.63 30 0 1 0 JUL24 57.50 P 0.00 0.00 0.00 6.44 -0.69 31 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 8.35 -0.81 32 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 10.36 -1.07 31 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 12.55 -1.11 32 0 0 0 JUL24 67.50 P 0.00 0.00 0.00 14.83 -1.15 32 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 17.18 -1.17 33 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 19.57 -1.18 33 0 0 0 JUL24 75.00 P 0.00 0.00 0.00 21.99 -1.20 33 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 24.44 -1.19 34 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 26.90 -1.19 34 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 29.37 -1.19 35 0 0 0 SEP24 39.00 P 0.32 0.36 0.32 0.33 -0.09 31 35 35 +35 SEP24 40.00 P 0.00 0.00 0.00 0.43 -0.11 31 0 238 0 SEP24 41.00 P 0.56 0.56 0.56 0.55 -0.13 31 5 87 +5 SEP24 42.00 P 0.60 0.60 0.60 0.69 -0.17 31 1 291 +1 SEP24 43.00 P 0.00 0.00 0.00 0.86 -0.19 31 0 306 0 SEP24 44.00 P 0.00 0.00 0.00 1.04 -0.21 31 0 42 0 SEP24 45.00 P 1.10 1.10 1.10 1.26 -0.25 31 1 111 +1 SEP24 46.00 P 1.40 1.40 1.40 1.51 -0.30 31 13 185 0 SEP24 47.00 P 1.70 1.79 1.70 1.81 -0.27 31 3 177 -2 SEP24 48.00 P 0.00 0.00 0.00 2.12 -0.32 31 0 132 0 SEP24 49.00 P 0.00 0.00 0.00 2.48 -0.39 31 0 149 0 SEP24 50.00 P 2.65 2.86 2.65 2.91 -0.34 31 7 517 +7 SEP24 52.50 P 3.86 4.08 3.70 4.08 -0.43 31 63 1,660 0 SEP24 55.00 P 5.00 5.00 5.00 5.39 -0.60 31 2 1,218 +2 SEP24 57.50 P 0.00 0.00 0.00 7.08 -0.65 31 0 1,583 0 SEP24 60.00 P 0.00 0.00 0.00 8.87 -0.71 31 0 382 0 SEP24 62.50 P 0.00 0.00 0.00 10.77 -1.06 31 0 897 0 SEP24 65.00 P 0.00 0.00 0.00 12.87 -1.13 31 0 595 0 SEP24 67.50 P 0.00 0.00 0.00 15.08 -1.17 32 0 541 0 SEP24 70.00 P 0.00 0.00 0.00 17.36 -1.21 32 0 593 0 SEP24 72.50 P 0.00 0.00 0.00 19.69 -1.23 32 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 22.08 -1.24 32 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 24.50 -1.24 33 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 26.93 -1.25 33 0 19 0 SEP24 82.50 P 0.00 0.00 0.00 29.39 -1.24 34 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 31.85 -1.24 34 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 34.32 -1.23 34 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 36.79 -1.23 34 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 39.27 -1.23 35 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 41.76 -1.21 37 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 44.24 -1.21 38 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 46.72 -1.21 39 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 49.20 -1.21 39 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 51.69 -1.20 42 0 0 0 DEC24 39.00 P 0.59 0.65 0.59 0.58 -0.03 30 42 42 +42 DEC24 40.00 P 0.72 0.72 0.72 0.72 -0.04 30 4 214 +4 DEC24 41.00 P 0.00 0.00 0.00 0.88 -0.07 30 0 83 0 DEC24 42.00 P 1.02 1.02 1.02 1.07 -0.09 30 1 365 +1 DEC24 43.00 P 0.00 0.00 0.00 1.28 -0.14 30 0 208 0 DEC24 44.00 P 0.00 0.00 0.00 1.53 -0.15 30 0 27 0 DEC24 45.00 P 0.00 0.00 0.00 1.78 -0.22 30 0 221 0 DEC24 46.00 P 0.00 0.00 0.00 2.10 -0.24 30 0 163 0 DEC24 47.00 P 0.00 0.00 0.00 2.42 -0.30 30 0 36 0 DEC24 48.00 P 0.00 0.00 0.00 2.76 -0.36 30 0 159 0 DEC24 49.00 P 2.86 2.86 2.86 3.18 -0.35 30 11 113 +11 DEC24 50.00 P 0.00 0.00 0.00 3.56 -0.42 30 0 368 0 DEC24 52.50 P 0.00 0.00 0.00 4.74 -0.49 30 0 645 0 DEC24 55.00 P 5.85 6.02 5.85 6.11 -0.54 30 9 709 +7 DEC24 57.50 P 7.69 7.69 7.69 7.71 -0.61 30 4 745 -4 DEC24 60.00 P 8.70 9.45 8.70 9.44 -0.63 30 3 599 +1 DEC24 62.50 P 11.40 11.40 11.40 11.26 -0.90 30 4 311 -4 DEC24 65.00 P 0.00 0.00 0.00 13.27 -0.96 30 0 545 0 DEC24 67.50 P 14.93 14.93 14.93 15.41 -0.98 31 15 572 +10 DEC24 70.00 P 0.00 0.00 0.00 17.62 -1.02 31 0 7 0 DEC24 72.50 P 0.00 0.00 0.00 19.90 -1.06 31 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 22.24 -1.08 31 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 24.61 -1.13 32 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 27.03 -1.15 32 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 29.45 -1.18 32 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 31.90 -1.19 32 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 34.36 -1.19 33 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 36.83 -1.19 33 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 39.30 -1.20 33 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 41.77 -1.20 33 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 44.25 -1.20 33 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 46.73 -1.20 33 0 0 0 MAR25 39.00 P 0.81 0.91 0.81 0.76 -0.23 29 55 55 +55 MAR25 40.00 P 0.00 0.00 0.00 0.96 -0.21 29 0 167 0 MAR25 41.00 P 0.00 0.00 0.00 1.15 -0.24 29 0 96 0 MAR25 42.00 P 1.40 1.40 1.40 1.36 -0.28 29 12 189 +12 MAR25 43.00 P 0.00 0.00 0.00 1.62 -0.27 29 0 22 0 MAR25 44.00 P 1.92 1.92 1.92 1.87 -0.33 29 16 30 +13 MAR25 45.00 P 2.06 2.06 2.06 2.18 -0.32 29 6 26 +6 MAR25 46.00 P 2.36 2.36 2.36 2.51 -0.33 29 1 77 +1 MAR25 47.00 P 0.00 0.00 0.00 2.85 -0.35 29 0 85 0 MAR25 48.00 P 0.00 0.00 0.00 3.22 -0.39 29 0 49 0 MAR25 49.00 P 0.00 0.00 0.00 3.66 -0.35 30 0 18 0 MAR25 50.00 P 3.97 3.97 3.97 4.03 -0.44 29 4 501 +4 MAR25 52.50 P 0.00 0.00 0.00 5.26 -0.45 30 0 597 0 MAR25 55.00 P 6.53 6.53 6.53 6.63 -0.44 30 4 62 0 MAR25 57.50 P 0.00 0.00 0.00 8.14 -0.57 30 0 11 0 MAR25 60.00 P 0.00 0.00 0.00 9.87 -0.62 30 0 89 0 MAR25 62.50 P 0.00 0.00 0.00 11.56 -1.01 29 0 105 0 MAR25 65.00 P 13.15 13.15 13.15 13.52 -1.10 29 2 87 0 MAR25 67.50 P 15.25 15.25 15.25 15.57 -1.20 29 2 5 0 MAR25 70.00 P 0.00 0.00 0.00 17.73 -1.25 29 0 3 0 MAR25 72.50 P 0.00 0.00 0.00 19.97 -1.29 29 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 22.26 -1.32 29 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 24.62 -1.33 29 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 27.03 -1.31 30 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 29.45 -1.30 30 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 31.90 -1.28 30 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 34.36 -1.26 31 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 36.83 -1.25 31 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 39.30 -1.24 32 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 41.77 -1.24 32 0 0 0 TOTAL PUT 4,300 63,599 +1,632 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$ 3.76 APR24 2.80 C 0.00 0.00 0.00 0.97 -0.04 46 0 0 0 APR24 2.90 C 0.00 0.00 0.00 0.87 -0.04 40 0 0 0 APR24 3.00 C 0.00 0.00 0.00 0.77 -0.04 34 0 0 0 APR24 3.10 C 0.00 0.00 0.00 0.67 -0.04 27 0 0 0 APR24 3.20 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0 APR24 3.30 C 0.00 0.00 0.00 0.48 -0.04 33 0 0 0 APR24 3.40 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0 APR24 3.50 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0 APR24 3.60 C 0.00 0.00 0.00 0.22 -0.04 28 0 50 0 APR24 3.70 C 0.18 0.18 0.18 0.16 -0.03 29 5 238 +5 APR24 3.80 C 0.00 0.00 0.00 0.11 -0.03 30 0 530 0 APR24 3.90 C 0.00 0.00 0.00 0.07 -0.02 29 0 545 0 APR24 4.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 585 0 APR24 4.10 C 0.00 0.00 0.00 0.02 -0.02 27 0 500 0 APR24 4.20 C 0.00 0.00 0.00 0.01 -0.01 27 0 12 0 APR24 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 671 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 377 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 108 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 527 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 635 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 154 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 0.98 -0.04 32 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.60 -0.04 31 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 0.17 -0.03 29 0 4 0 MAY24 3.90 C 0.17 0.17 0.16 0.12 -0.03 28 200 575 +200 MAY24 4.00 C 0.10 0.10 0.09 0.09 -0.03 28 62 198 +12 MAY24 4.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 500 0 MAY24 4.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 530 0 MAY24 4.30 C 0.00 0.00 0.00 0.04 -0.01 31 0 127 0 MAY24 4.40 C 0.00 0.00 0.00 0.03 0.00 31 0 269 0 MAY24 4.50 C 0.00 0.00 0.00 0.02 0.00 31 0 502 0 MAY24 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 0.99 -0.04 28 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 0.80 -0.04 29 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.54 -0.04 30 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 0.22 -0.02 30 0 3 0 JUN24 3.90 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 32 0 JUN24 4.10 C 0.00 0.00 0.00 0.11 -0.02 30 0 119 0 JUN24 4.20 C 0.00 0.00 0.00 0.08 -0.02 29 0 500 0 JUN24 4.30 C 0.00 0.00 0.00 0.07 -0.01 31 0 617 0 JUN24 4.40 C 0.00 0.00 0.00 0.05 -0.01 30 0 69 0 JUN24 4.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 237 0 JUN24 4.60 C 0.00 0.00 0.00 0.03 -0.01 31 0 190 0 JUN24 4.70 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.01 -0.04 32 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 0.92 -0.04 33 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.66 -0.04 31 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.51 -0.04 31 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.44 -0.04 31 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.38 -0.03 31 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0 JUL24 4.10 C 0.13 0.13 0.13 0.16 -0.02 31 500 500 +500 JUL24 4.20 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.04 - 30 0 0 - SEP24 2.80 C 0.00 0.00 0.00 1.05 -0.03 34 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.96 -0.03 33 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.88 -0.03 33 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 0.80 -0.03 33 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.59 -0.02 33 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.52 -0.02 32 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.41 -0.02 32 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.32 -0.01 33 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.21 -0.01 32 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.10 0.00 33 0 2 0 SEP24 4.80 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.04 0.00 32 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.10 -0.04 32 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.02 -0.04 32 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.95 -0.03 33 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.87 -0.04 32 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.80 -0.04 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.68 -0.03 33 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.62 -0.03 33 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.51 -0.03 33 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.34 -0.02 33 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.31 -0.01 33 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 4 0 DEC24 5.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.15 -0.04 32 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0 MAR25 3.00 C 1.11 1.11 1.11 1.04 0.00 36 5 5 +5 MAR25 3.10 C 0.00 0.00 0.00 0.94 -0.03 33 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.87 -0.04 32 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.75 -0.03 33 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.69 -0.03 32 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0 MAR25 4.10 C 0.45 0.45 0.45 0.42 -0.02 33 20 20 +20 MAR25 4.20 C 0.00 0.00 0.00 0.38 -0.03 32 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 0.14 -0.02 32 0 1 0 TOTAL CALL 792 12,375 +742 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 APR24 3.30 P 0.01 0.01 0.01 0.01 0.00 33 25 110 +25 APR24 3.40 P 0.01 0.01 0.01 0.02 0.00 33 16 61 +16 APR24 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,258 0 APR24 3.60 P 0.04 0.04 0.04 0.06 0.00 31 500 663 +250 APR24 3.70 P 0.08 0.08 0.08 0.09 0.00 30 4 934 +4 APR24 3.80 P 0.00 0.00 0.00 0.14 +0.01 30 0 595 0 APR24 3.90 P 0.00 0.00 0.00 0.21 +0.02 32 0 773 0 APR24 4.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 161 0 APR24 4.10 P 0.00 0.00 0.00 0.37 +0.03 35 0 173 0 APR24 4.20 P 0.00 0.00 0.00 0.46 +0.03 36 0 22 0 APR24 4.30 P 0.00 0.00 0.00 0.56 +0.04 42 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 -627 APR24 4.50 P 0.00 0.00 0.00 0.74 +0.04 0 0 250 0 APR24 4.60 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 APR24 5.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 APR24 5.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 APR24 6.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 APR24 6.25 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.02 0.00 32 0 75 0 MAY24 3.30 P 0.00 0.00 0.00 0.03 0.00 31 0 50 0 MAY24 3.40 P 0.00 0.00 0.00 0.05 0.00 31 0 140 0 MAY24 3.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1,028 0 MAY24 3.60 P 0.09 0.09 0.09 0.10 0.00 30 225 243 +225 MAY24 3.70 P 0.13 0.13 0.13 0.14 0.00 30 225 750 +225 MAY24 3.80 P 0.00 0.00 0.00 0.19 +0.01 30 0 716 0 MAY24 3.90 P 0.00 0.00 0.00 0.25 +0.01 30 0 158 0 MAY24 4.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 355 0 MAY24 4.10 P 0.00 0.00 0.00 0.40 +0.02 32 0 449 0 MAY24 4.20 P 0.00 0.00 0.00 0.48 +0.02 32 0 125 0 MAY24 4.30 P 0.00 0.00 0.00 0.57 +0.03 33 0 300 0 MAY24 4.40 P 0.00 0.00 0.00 0.67 +0.04 37 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.74 +0.03 0 0 21 -10 MAY24 4.60 P 0.00 0.00 0.00 0.84 +0.04 0 0 10 0 MAY24 4.70 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0 JUN24 3.20 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 JUN24 3.30 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0 JUN24 3.40 P 0.00 0.00 0.00 0.08 +0.01 32 0 5 0 JUN24 3.50 P 0.00 0.00 0.00 0.10 0.00 30 0 500 0 JUN24 3.60 P 0.00 0.00 0.00 0.14 +0.01 31 0 500 0 JUN24 3.70 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0 JUN24 3.80 P 0.00 0.00 0.00 0.23 +0.01 30 0 92 0 JUN24 3.90 P 0.00 0.00 0.00 0.29 +0.02 31 0 25 0 JUN24 4.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 11 0 JUN24 4.10 P 0.00 0.00 0.00 0.43 +0.02 32 0 25 0 JUN24 4.20 P 0.00 0.00 0.00 0.50 +0.03 31 0 207 0 JUN24 4.30 P 0.00 0.00 0.00 0.58 +0.03 31 0 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.67 +0.04 32 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.75 +0.03 29 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.85 +0.04 32 0 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 -6 JUN24 4.80 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 -25 JUN24 4.90 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 -31 JUN24 5.25 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 4.24 +0.04 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.74 +0.04 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0 JUL24 3.40 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0 JUL24 3.50 P 0.12 0.12 0.12 0.14 +0.01 32 500 500 +500 JUL24 3.60 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.45 +0.02 30 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.60 +0.02 30 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.68 +0.02 30 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.77 +0.03 31 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.86 +0.03 31 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.95 - 31 0 0 - SEP24 2.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 15 0 SEP24 3.60 P 0.00 0.00 0.00 0.24 +0.02 33 0 30 0 SEP24 3.70 P 0.00 0.00 0.00 0.28 +0.01 32 0 12 0 SEP24 3.80 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.39 +0.03 33 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.45 +0.03 33 0 6 0 SEP24 4.10 P 0.00 0.00 0.00 0.52 +0.04 33 0 434 0 SEP24 4.20 P 0.00 0.00 0.00 0.59 +0.04 33 0 2 0 SEP24 4.30 P 0.00 0.00 0.00 0.66 +0.04 33 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.73 +0.04 32 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.81 +0.04 32 0 45 0 SEP24 4.60 P 0.00 0.00 0.00 0.90 +0.05 33 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.98 +0.04 33 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.07 +0.04 33 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.16 +0.04 33 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.25 +0.04 32 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 4.24 +0.04 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.15 0.00 33 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0 DEC24 3.40 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.45 +0.01 32 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 8 0 DEC24 4.10 P 0.00 0.00 0.00 0.58 +0.03 33 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.64 +0.02 33 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.71 +0.02 33 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.78 +0.02 32 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.86 +0.03 33 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.94 +0.03 33 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 1.02 +0.03 33 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 1.10 +0.03 33 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.19 +0.04 33 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.27 +0.03 32 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.50 +0.03 32 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 6 0 MAR25 3.10 P 0.17 0.17 0.17 0.15 0.00 32 10 10 +10 MAR25 3.20 P 0.00 0.00 0.00 0.19 +0.01 33 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.22 +0.01 33 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.26 +0.01 33 0 5 0 MAR25 3.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.34 +0.01 32 0 2 0 MAR25 3.70 P 0.00 0.00 0.00 0.39 +0.01 32 0 2 0 MAR25 3.80 P 0.00 0.00 0.00 0.44 +0.01 32 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.62 +0.02 33 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.82 +0.02 32 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.89 +0.02 32 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.97 +0.03 33 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 1.05 +0.03 33 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 1.13 +0.03 33 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.21 +0.03 32 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.29 +0.02 32 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.52 +0.04 33 0 0 0 TOTAL PUT 1,505 13,257 +556 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$ 71.00 APR24 47.00 C 0.00 0.00 0.00 24.15 +0.60 52 0 90 0 APR24 48.00 C 0.00 0.00 0.00 23.15 +0.59 43 0 38 0 APR24 49.00 C 0.00 0.00 0.00 22.15 +0.59 0 0 0 0 APR24 50.00 C 0.00 0.00 0.00 21.16 +0.53 45 0 312 0 APR24 52.50 C 0.00 0.00 0.00 18.66 +0.59 0 0 73 0 APR24 55.00 C 0.00 0.00 0.00 16.17 +0.72 0 0 1 0 APR24 57.50 C 0.00 0.00 0.00 13.68 +0.71 25 0 270 0 APR24 60.00 C 0.00 0.00 0.00 11.21 +0.68 28 0 628 0 APR24 62.50 C 0.00 0.00 0.00 8.63 +0.39 0 0 271 0 APR24 65.00 C 6.82 6.85 6.82 6.42 +0.26 25 4 1,107 +2 APR24 67.50 C 4.53 4.55 4.36 4.36 +0.14 26 47 3,178 0 APR24 70.00 C 3.00 3.03 2.50 2.76 +0.10 27 250 4,422 +63 APR24 72.50 C 1.65 1.88 1.45 1.62 +0.07 28 2,623 10,037 -783 APR24 75.00 C 1.10 1.30 0.78 0.89 +0.06 29 2,257 16,384 +721 APR24 77.50 C 0.55 0.60 0.42 0.42 +0.01 28 1,287 9,313 +402 APR24 80.00 C 0.28 0.34 0.24 0.18 0.00 28 3,684 6,769 +138 APR24 82.50 C 0.22 0.22 0.14 0.07 -0.01 28 382 3,731 +57 APR24 85.00 C 0.10 0.11 0.08 0.03 0.00 29 85 3,727 -8 APR24 87.50 C 0.07 0.07 0.07 0.01 -0.01 29 20 1,646 -12 APR24 90.00 C 0.05 0.05 0.05 0.01 0.00 32 16 1,647 0 APR24 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 617 0 APR24 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,203 0 APR24 97.50 C 0.02 0.02 0.02 0.01 0.00 42 100 991 +100 APR24 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,242 0 APR24 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0 APR24 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0 APR24 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 214 0 APR24 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0 APR24 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 579 0 APR24 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0 APR24 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0 APR24 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 APR24 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 APR24 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 APR24 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 APR24 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 APR24 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 APR24 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 APR24 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 APR24 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 APR24 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 22.21 +0.40 0 0 21 0 MAY24 50.00 C 0.00 0.00 0.00 21.22 +0.39 0 0 59 0 MAY24 52.50 C 19.16 19.16 18.75 18.76 +0.38 0 99 120 +99 MAY24 55.00 C 0.00 0.00 0.00 16.33 +0.45 0 0 91 0 MAY24 57.50 C 0.00 0.00 0.00 14.04 +0.45 32 0 90 0 MAY24 60.00 C 0.00 0.00 0.00 11.75 +0.59 32 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 9.66 +0.47 33 0 4 0 MAY24 65.00 C 0.00 0.00 0.00 7.55 +0.27 31 0 1 0 MAY24 67.50 C 0.00 0.00 0.00 5.90 +0.29 32 0 835 0 MAY24 70.00 C 4.40 4.62 4.40 4.36 +0.16 32 119 2,968 +69 MAY24 72.50 C 3.30 3.44 3.25 3.12 +0.05 31 175 5,064 +50 MAY24 75.00 C 2.34 2.47 2.18 2.25 +0.07 32 553 5,455 +96 MAY24 77.50 C 1.64 1.75 1.58 1.58 +0.04 32 172 2,747 +30 MAY24 80.00 C 1.04 1.24 1.04 1.07 +0.03 32 987 3,548 +213 MAY24 82.50 C 0.80 0.84 0.76 0.69 +0.01 32 61 5,775 +48 MAY24 85.00 C 0.49 0.60 0.49 0.44 0.00 32 180 2,179 -45 MAY24 87.50 C 0.40 0.40 0.37 0.27 -0.01 32 48 1,348 +15 MAY24 90.00 C 0.27 0.30 0.25 0.16 -0.01 32 108 1,453 +36 MAY24 92.50 C 0.19 0.21 0.19 0.10 0.00 32 12 1,111 -1 MAY24 95.00 C 0.17 0.17 0.13 0.06 0.00 33 32 2,112 +1 MAY24 97.50 C 0.12 0.12 0.12 0.04 0.00 33 6 317 0 MAY24 100.00 C 0.10 0.10 0.10 0.02 0.00 33 24 491 +16 MAY24 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 142 0 MAY24 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 437 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 190 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 214 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 345 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 24.31 +0.40 0 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 23.32 +0.39 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 22.34 +0.38 0 0 0 0 JUN24 50.00 C 21.57 21.80 21.57 21.37 +0.54 0 62 132 +26 JUN24 52.50 C 0.00 0.00 0.00 18.95 +0.36 0 0 127 0 JUN24 55.00 C 17.10 17.10 17.10 16.59 +0.49 25 1 113 +1 JUN24 57.50 C 0.00 0.00 0.00 14.45 +0.59 32 0 64 0 JUN24 60.00 C 0.00 0.00 0.00 12.28 +0.54 32 0 373 0 JUN24 62.50 C 0.00 0.00 0.00 10.09 +0.27 30 0 60 0 JUN24 65.00 C 0.00 0.00 0.00 8.23 +0.22 31 0 249 0 JUN24 67.50 C 0.00 0.00 0.00 6.57 +0.13 31 0 1,283 0 JUN24 70.00 C 5.98 5.98 4.90 5.19 +0.08 31 38 6,666 +16 JUN24 72.50 C 4.05 4.16 4.02 4.03 +0.08 31 136 6,040 +104 JUN24 75.00 C 2.87 3.27 2.87 3.07 +0.07 32 484 10,483 +88 JUN24 77.50 C 2.19 2.47 2.19 2.31 +0.07 32 326 7,458 +297 JUN24 80.00 C 1.80 1.90 1.80 1.74 +0.06 32 187 10,159 -18 JUN24 82.50 C 1.33 1.33 1.33 1.30 +0.04 33 1 7,414 +1 JUN24 85.00 C 1.00 1.05 0.96 0.93 0.00 33 111 16,607 +63 JUN24 87.50 C 0.76 0.76 0.76 0.65 -0.01 33 1 5,276 0 JUN24 90.00 C 0.60 0.60 0.52 0.45 -0.01 33 392 11,365 -112 JUN24 92.50 C 0.43 0.44 0.42 0.31 -0.01 33 241 3,061 +40 JUN24 95.00 C 0.35 0.35 0.33 0.21 -0.01 33 63 6,120 +60 JUN24 97.50 C 0.26 0.26 0.26 0.14 -0.01 33 20 2,048 +20 JUN24 100.00 C 0.21 0.21 0.21 0.09 -0.01 32 106 2,614 +46 JUN24 102.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 784 0 JUN24 105.00 C 0.14 0.15 0.14 0.04 -0.01 33 209 1,322 -209 JUN24 107.50 C 0.00 0.00 0.00 0.03 0.00 33 0 456 0 JUN24 110.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,737 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 476 0 JUN24 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 916 0 JUN24 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,851 0 JUN24 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,534 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 693 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9,328 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 449 0 JUN24 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,374 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0 JUN24 140.00 C 0.04 0.04 0.04 0.01 0.00 46 4 1,076 -4 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0 JUN24 150.00 C 0.06 0.06 0.06 0.01 0.00 50 2 2,139 0 JUL24 49.00 C 0.00 0.00 0.00 22.41 +0.38 0 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 21.45 +0.38 0 0 0 0 JUL24 52.50 C 0.00 0.00 0.00 19.08 +0.35 0 0 0 0 JUL24 55.00 C 0.00 0.00 0.00 16.77 +0.33 19 0 60 0 JUL24 57.50 C 0.00 0.00 0.00 14.94 +0.36 32 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 12.86 +0.52 32 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 10.66 +0.26 30 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 8.91 +0.23 30 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 7.38 +0.26 31 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 6.04 +0.25 31 0 19 0 JUL24 72.50 C 4.95 4.95 4.75 4.88 +0.21 31 456 390 +390 JUL24 75.00 C 3.60 3.96 3.60 3.90 +0.16 31 31 81 +10 JUL24 77.50 C 3.12 3.22 3.11 3.08 +0.13 32 39 195 +39 JUL24 80.00 C 2.52 2.52 2.36 2.40 +0.09 32 46 186 +46 JUL24 82.50 C 1.94 1.94 1.94 1.86 +0.06 32 8 38 +8 JUL24 85.00 C 1.52 1.52 1.52 1.46 +0.04 32 30 72 +30 JUL24 87.50 C 1.17 1.19 1.17 1.14 +0.03 32 14 33 +2 JUL24 90.00 C 0.93 0.93 0.93 0.85 +0.02 32 10 12 +10 JUL24 92.50 C 0.72 0.72 0.70 0.63 +0.01 32 42 42 +42 SEP24 47.00 C 0.00 0.00 0.00 24.74 +0.34 0 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 23.81 +0.33 0 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 22.90 +0.33 0 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 21.98 +0.31 0 0 531 0 SEP24 52.50 C 0.00 0.00 0.00 19.74 +0.31 26 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 17.60 +0.27 28 0 11 0 SEP24 57.50 C 0.00 0.00 0.00 15.93 +0.28 33 0 7 0 SEP24 60.00 C 0.00 0.00 0.00 14.02 +0.50 33 0 131 0 SEP24 62.50 C 0.00 0.00 0.00 11.88 +0.28 31 0 8 0 SEP24 65.00 C 0.00 0.00 0.00 10.30 +0.29 31 0 558 0 SEP24 67.50 C 0.00 0.00 0.00 8.86 +0.31 32 0 770 0 SEP24 70.00 C 7.68 7.68 7.68 7.57 +0.25 32 1 3,680 +1 SEP24 72.50 C 6.49 6.49 6.49 6.42 +0.19 32 30 3,606 0 SEP24 75.00 C 5.57 5.66 5.36 5.42 +0.17 32 117 9,264 -41 SEP24 77.50 C 4.54 4.75 4.54 4.60 +0.21 33 179 6,252 +126 SEP24 80.00 C 3.95 3.96 3.85 3.78 +0.10 32 51 5,255 +13 SEP24 82.50 C 3.27 3.27 3.26 3.16 +0.08 33 60 6,230 0 SEP24 85.00 C 2.80 2.80 2.62 2.62 +0.01 33 6 7,432 +4 SEP24 87.50 C 0.00 0.00 0.00 2.19 +0.05 33 0 3,003 0 SEP24 90.00 C 1.84 1.84 1.83 1.83 +0.06 33 13 2,267 0 SEP24 92.50 C 0.00 0.00 0.00 1.49 +0.05 33 0 1,144 0 SEP24 95.00 C 1.31 1.31 1.31 1.21 +0.04 33 23 1,305 -23 SEP24 97.50 C 0.00 0.00 0.00 0.97 +0.02 33 0 631 0 SEP24 100.00 C 0.93 0.98 0.93 0.78 +0.02 33 3 1,867 0 SEP24 102.50 C 0.84 0.84 0.84 0.63 +0.02 33 1 521 +1 SEP24 105.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 472 0 SEP24 107.50 C 0.56 0.56 0.56 0.40 +0.01 33 20 451 0 SEP24 110.00 C 0.50 0.50 0.50 0.32 +0.01 33 20 1,301 0 SEP24 112.50 C 0.00 0.00 0.00 0.25 0.00 33 0 755 0 SEP24 115.00 C 0.00 0.00 0.00 0.20 0.00 33 0 3,291 0 SEP24 117.50 C 0.00 0.00 0.00 0.16 0.00 33 0 55 0 SEP24 120.00 C 0.00 0.00 0.00 0.13 0.00 33 0 207 0 SEP24 122.50 C 0.00 0.00 0.00 0.10 0.00 33 0 60 0 SEP24 125.00 C 0.00 0.00 0.00 0.08 0.00 33 0 3 0 SEP24 127.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0 DEC24 47.00 C 0.00 0.00 0.00 25.45 +0.32 23 0 11 0 DEC24 48.00 C 0.00 0.00 0.00 24.57 +0.31 26 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 23.71 +0.30 28 0 61 0 DEC24 50.00 C 0.00 0.00 0.00 22.85 +0.33 28 0 591 0 DEC24 52.50 C 0.00 0.00 0.00 20.78 +0.29 30 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 18.79 +0.26 31 0 9 0 DEC24 57.50 C 0.00 0.00 0.00 16.91 +0.26 31 0 1 0 DEC24 60.00 C 0.00 0.00 0.00 15.57 +0.49 34 0 85 0 DEC24 62.50 C 0.00 0.00 0.00 13.52 +0.25 32 0 15 0 DEC24 65.00 C 0.00 0.00 0.00 12.05 +0.22 32 0 113 0 DEC24 67.50 C 0.00 0.00 0.00 10.69 +0.22 33 0 1,260 0 DEC24 70.00 C 0.00 0.00 0.00 9.45 +0.34 33 0 1,787 0 DEC24 72.50 C 0.00 0.00 0.00 8.35 +0.17 33 0 2,473 0 DEC24 75.00 C 7.37 7.37 7.37 7.30 +0.14 33 9 4,484 -9 DEC24 77.50 C 0.00 0.00 0.00 6.43 +0.15 33 0 6,061 0 DEC24 80.00 C 5.85 5.85 5.60 5.61 +0.11 33 15 3,432 +10 DEC24 82.50 C 0.00 0.00 0.00 4.91 +0.09 33 0 1,327 0 DEC24 85.00 C 4.35 4.47 4.35 4.30 +0.09 34 4 2,580 -2 DEC24 87.50 C 0.00 0.00 0.00 3.77 +0.07 34 0 1,729 0 DEC24 90.00 C 3.47 3.50 3.30 3.31 +0.10 34 6 764 -1 DEC24 92.50 C 0.00 0.00 0.00 2.90 +0.09 34 0 923 0 DEC24 95.00 C 2.64 2.66 2.64 2.49 +0.08 34 90 7,393 +90 DEC24 97.50 C 2.28 2.28 2.28 2.11 +0.09 34 2 1,186 0 DEC24 100.00 C 2.00 2.00 2.00 1.80 +0.08 34 3 357 -3 DEC24 102.50 C 1.80 1.80 1.80 1.55 +0.01 34 8 234 -8 DEC24 105.00 C 0.00 0.00 0.00 1.37 +0.05 34 0 255 0 DEC24 107.50 C 0.00 0.00 0.00 1.16 +0.03 34 0 60 0 DEC24 110.00 C 0.00 0.00 0.00 1.00 +0.03 34 0 283 0 DEC24 112.50 C 0.00 0.00 0.00 0.85 +0.03 34 0 30 0 DEC24 115.00 C 0.00 0.00 0.00 0.72 +0.01 34 0 79 0 DEC24 117.50 C 0.00 0.00 0.00 0.62 +0.02 34 0 135 0 DEC24 120.00 C 0.82 0.82 0.82 0.52 +0.02 34 6 542 +6 DEC24 122.50 C 0.00 0.00 0.00 0.45 +0.01 34 0 2 0 DEC24 125.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 44 0 DEC24 127.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 0.28 +0.01 34 0 30 0 DEC24 132.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 0.14 0.00 34 0 56 0 DEC24 142.50 C 0.00 0.00 0.00 0.12 0.00 34 0 31 0 DEC24 145.00 C 0.00 0.00 0.00 0.10 0.00 34 0 30 0 DEC24 147.50 C 0.00 0.00 0.00 0.08 0.00 34 0 30 0 DEC24 150.00 C 0.00 0.00 0.00 0.07 0.00 34 0 222 0 MAR25 49.00 C 0.00 0.00 0.00 24.62 +0.31 34 0 1 0 MAR25 50.00 C 0.00 0.00 0.00 23.81 +0.29 34 0 31 0 MAR25 52.50 C 0.00 0.00 0.00 21.87 +0.29 34 0 0 0 MAR25 55.00 C 20.50 20.50 20.50 20.01 +0.33 34 1 63 0 MAR25 57.50 C 0.00 0.00 0.00 18.25 +0.27 34 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 16.60 +0.28 34 0 177 0 MAR25 62.50 C 0.00 0.00 0.00 15.10 +0.32 34 0 77 0 MAR25 65.00 C 0.00 0.00 0.00 14.25 +0.79 36 0 78 0 MAR25 67.50 C 0.00 0.00 0.00 12.31 +0.20 34 0 518 0 MAR25 70.00 C 0.00 0.00 0.00 11.08 +0.13 34 0 461 0 MAR25 72.50 C 10.29 10.29 9.93 9.93 +0.10 34 502 2,947 +400 MAR25 75.00 C 9.20 9.20 9.07 9.02 +0.19 34 48 3,133 +1 MAR25 77.50 C 8.09 8.45 8.09 8.03 +0.08 34 12 219 +12 MAR25 80.00 C 0.00 0.00 0.00 7.22 +0.08 34 0 1,023 0 MAR25 82.50 C 0.00 0.00 0.00 6.46 +0.04 34 0 303 0 MAR25 85.00 C 0.00 0.00 0.00 5.79 +0.05 34 0 81 0 MAR25 87.50 C 5.37 5.37 5.27 5.18 +0.04 34 3 102 0 MAR25 90.00 C 0.00 0.00 0.00 4.63 +0.01 34 0 459 0 MAR25 92.50 C 0.00 0.00 0.00 4.16 +0.04 35 0 145 0 MAR25 95.00 C 0.00 0.00 0.00 3.75 +0.05 35 0 128 0 MAR25 97.50 C 3.49 3.49 3.49 3.40 +0.12 35 2 67 -2 MAR25 100.00 C 0.00 0.00 0.00 3.03 +0.13 35 0 11 0 MAR25 102.50 C 0.00 0.00 0.00 2.72 +0.12 35 0 60 0 MAR25 105.00 C 2.52 2.52 2.52 2.42 +0.13 35 8 29 +8 MAR25 107.50 C 2.30 2.30 2.30 2.12 +0.09 35 3 3 +3 MAR25 110.00 C 0.00 0.00 0.00 1.90 +0.09 35 0 22 0 MAR25 112.50 C 0.00 0.00 0.00 1.69 +0.09 35 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 1.47 +0.06 35 0 10 0 MAR25 117.50 C 0.00 0.00 0.00 1.32 +0.06 35 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 1.18 +0.07 35 0 85 0 MAR25 122.50 C 0.00 0.00 0.00 1.03 +0.06 35 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 0.91 +0.04 35 0 46 0 MAR25 127.50 C 0.00 0.00 0.00 0.82 +0.05 35 0 0 0 MAR25 130.00 C 1.00 1.00 1.00 0.72 +0.05 35 4 27 +4 MAR25 132.50 C 0.00 0.00 0.00 0.62 +0.02 35 0 1 0 MAR25 135.00 C 0.00 0.00 0.00 0.56 +0.03 35 0 36 0 MAR25 137.50 C 0.00 0.00 0.00 0.50 +0.03 35 0 0 0 MAR25 140.00 C 0.74 0.74 0.74 0.44 +0.03 35 6 54 +6 MAR25 142.50 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 48 0 MAR25 147.50 C 0.00 0.00 0.00 0.31 +0.03 35 0 31 0 MAR25 150.00 C 0.57 0.57 0.57 0.26 +0.01 35 100 357 +100 TOTAL CALL 17,747 348,237 +2,999 APR24 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 232 0 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 183 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 394 0 APR24 50.00 P 0.02 0.02 0.01 0.01 0.00 49 7 764 +2 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 384 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 714 0 APR24 57.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,239 0 APR24 60.00 P 0.05 0.05 0.04 0.03 -0.03 29 105 2,396 -22 APR24 62.50 P 0.12 0.21 0.12 0.10 -0.09 28 335 3,722 +231 APR24 65.00 P 0.30 0.42 0.30 0.32 -0.19 28 542 8,113 -168 APR24 67.50 P 0.80 1.12 0.75 0.81 -0.29 29 1,588 13,309 +772 APR24 70.00 P 1.40 2.16 1.40 1.69 -0.35 29 2,851 10,072 +367 APR24 72.50 P 2.60 3.13 2.60 3.04 -0.48 29 766 10,704 +33 APR24 75.00 P 5.08 5.08 4.55 4.82 -0.49 30 136 4,808 +40 APR24 77.50 P 6.70 7.00 6.70 6.95 -0.51 33 7 808 0 APR24 80.00 P 9.80 9.80 9.80 9.05 -0.74 28 30 900 0 APR24 82.50 P 11.45 11.45 11.45 11.50 -0.75 0 2 118 +2 APR24 85.00 P 14.04 14.04 14.04 14.00 -0.75 0 2 2 +2 APR24 87.50 P 0.00 0.00 0.00 16.76 -0.49 54 0 0 0 APR24 90.00 P 19.25 19.25 19.25 19.25 -0.50 59 10 2 0 APR24 92.50 P 21.42 21.42 21.42 21.76 -0.49 64 6 4 0 APR24 95.00 P 0.00 0.00 0.00 24.26 -0.49 69 0 0 0 APR24 97.50 P 0.00 0.00 0.00 26.76 -0.49 74 0 0 0 APR24 100.00 P 0.00 0.00 0.00 29.26 -0.49 79 0 0 0 APR24 102.50 P 0.00 0.00 0.00 31.76 -0.49 83 0 0 0 APR24 105.00 P 0.00 0.00 0.00 34.26 -0.49 87 0 0 0 APR24 107.50 P 0.00 0.00 0.00 36.76 -0.49 91 0 0 0 APR24 110.00 P 0.00 0.00 0.00 39.26 -0.49 95 0 0 0 APR24 112.50 P 0.00 0.00 0.00 41.76 -0.49 99 0 0 0 APR24 115.00 P 0.00 0.00 0.00 44.26 -0.49 103 0 0 0 APR24 117.50 P 0.00 0.00 0.00 46.76 -0.49 106 0 0 0 APR24 120.00 P 0.00 0.00 0.00 49.26 -0.49 110 0 0 0 APR24 122.50 P 0.00 0.00 0.00 51.76 -0.49 113 0 0 0 APR24 125.00 P 0.00 0.00 0.00 54.25 -0.50 116 0 0 0 APR24 127.50 P 0.00 0.00 0.00 56.75 -0.50 120 0 0 0 APR24 130.00 P 0.00 0.00 0.00 59.25 -0.50 123 0 0 0 APR24 132.50 P 0.00 0.00 0.00 61.75 -0.50 126 0 0 0 APR24 135.00 P 0.00 0.00 0.00 64.25 -0.50 129 0 0 0 APR24 137.50 P 0.00 0.00 0.00 66.75 -0.50 132 0 0 0 APR24 140.00 P 0.00 0.00 0.00 69.25 -0.50 134 0 0 0 APR24 142.50 P 0.00 0.00 0.00 71.75 -0.50 137 0 0 0 APR24 145.00 P 0.00 0.00 0.00 74.25 -0.50 140 0 0 0 APR24 147.50 P 0.00 0.00 0.00 76.75 -0.50 143 0 0 0 APR24 150.00 P 0.00 0.00 0.00 79.25 -0.50 145 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 668 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 654 0 MAY24 52.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 635 0 MAY24 55.00 P 0.12 0.12 0.11 0.07 -0.04 32 7 626 +3 MAY24 57.50 P 0.23 0.24 0.21 0.16 -0.08 32 141 675 +108 MAY24 60.00 P 0.42 0.43 0.39 0.36 -0.13 32 121 1,574 -21 MAY24 62.50 P 0.73 0.77 0.70 0.70 -0.21 32 387 2,276 +313 MAY24 65.00 P 1.48 1.48 1.17 1.24 -0.24 33 459 4,822 +361 MAY24 67.50 P 2.07 2.22 1.93 2.00 -0.30 33 365 4,094 +148 MAY24 70.00 P 3.24 3.37 2.81 3.02 -0.40 32 538 6,005 +49 MAY24 72.50 P 4.34 4.38 4.15 4.38 -0.37 33 279 3,513 -39 MAY24 75.00 P 0.00 0.00 0.00 5.88 -0.50 32 0 2,479 0 MAY24 77.50 P 0.00 0.00 0.00 7.85 -0.36 34 0 745 0 MAY24 80.00 P 0.00 0.00 0.00 9.88 -0.47 35 0 177 0 MAY24 82.50 P 11.90 11.90 11.90 12.09 -0.45 36 5 35 +5 MAY24 85.00 P 0.00 0.00 0.00 14.12 -0.74 32 0 65 0 MAY24 87.50 P 0.00 0.00 0.00 16.83 -0.50 41 0 30 0 MAY24 90.00 P 0.00 0.00 0.00 19.26 -0.49 43 0 28 0 MAY24 92.50 P 0.00 0.00 0.00 21.76 -0.49 47 0 0 0 MAY24 95.00 P 24.00 24.00 24.00 24.26 -0.49 51 1 0 0 MAY24 97.50 P 0.00 0.00 0.00 26.76 -0.49 54 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 29.26 -0.49 57 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 31.76 -0.49 60 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 34.26 -0.49 63 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 36.76 -0.49 66 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 39.26 -0.49 69 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 41.76 -0.49 72 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 44.26 -0.49 75 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 46.76 -0.49 77 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 49.26 -0.49 80 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 51.76 -0.49 82 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 54.25 -0.50 84 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 56.75 -0.50 87 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 59.25 -0.50 89 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 61.75 -0.50 91 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 64.25 -0.50 93 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 66.75 -0.50 96 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 69.25 -0.50 98 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 71.75 -0.50 100 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 74.25 -0.50 102 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 76.75 -0.50 104 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 79.25 -0.50 106 0 0 0 JUN24 47.00 P 0.06 0.06 0.06 0.01 -0.01 32 5 898 -5 JUN24 48.00 P 0.07 0.07 0.07 0.02 -0.01 33 3 564 0 JUN24 49.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 784 0 JUN24 50.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 1,391 0 JUN24 52.50 P 0.19 0.19 0.18 0.10 -0.04 33 103 1,084 -103 JUN24 55.00 P 0.33 0.33 0.29 0.20 -0.09 32 91 2,219 -28 JUN24 57.50 P 0.00 0.00 0.00 0.40 -0.12 33 0 3,371 0 JUN24 60.00 P 0.83 0.86 0.82 0.71 -0.19 33 231 7,718 0 JUN24 62.50 P 1.47 1.47 1.27 1.17 -0.28 33 348 5,545 -99 JUN24 65.00 P 2.01 2.01 1.82 1.84 -0.33 33 243 10,998 -147 JUN24 67.50 P 2.50 2.82 2.50 2.72 -0.39 33 160 11,636 -85 JUN24 70.00 P 3.86 3.89 3.70 3.83 -0.37 33 247 14,776 +119 JUN24 72.50 P 5.17 5.17 5.12 5.15 -0.41 33 68 10,216 -34 JUN24 75.00 P 6.57 6.57 6.57 6.69 -0.44 34 7 6,585 0 JUN24 77.50 P 0.00 0.00 0.00 8.47 -0.42 34 0 6,757 0 JUN24 80.00 P 10.33 10.33 10.31 10.38 -0.49 34 59 4,402 +59 JUN24 82.50 P 12.12 12.12 12.12 12.20 -0.71 32 12 4,119 0 JUN24 85.00 P 0.00 0.00 0.00 14.38 -0.73 32 0 2,902 0 JUN24 87.50 P 0.00 0.00 0.00 16.83 -0.65 35 0 5,606 0 JUN24 90.00 P 19.16 19.16 19.00 19.38 -0.42 39 21 7,565 -19 JUN24 92.50 P 0.00 0.00 0.00 21.81 -0.49 41 0 936 0 JUN24 95.00 P 0.00 0.00 0.00 24.26 -0.49 43 0 281 -103 JUN24 97.50 P 0.00 0.00 0.00 26.76 -0.49 46 0 3 0 JUN24 100.00 P 0.00 0.00 0.00 29.26 -0.49 49 0 121 0 JUN24 102.50 P 0.00 0.00 0.00 31.76 -0.49 52 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 34.26 -0.49 54 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 36.76 -0.49 57 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 39.26 -0.49 59 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 41.76 -0.49 62 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 44.26 -0.49 64 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 46.76 -0.49 66 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 49.26 -0.49 69 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 51.76 -0.49 71 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 54.25 -0.50 73 0 0 0 JUN24 127.50 P 0.00 0.00 0.00 56.75 -0.50 75 0 0 0 JUN24 130.00 P 0.00 0.00 0.00 59.25 -0.50 76 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 61.75 -0.50 78 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 64.25 -0.50 80 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 66.75 -0.50 82 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 69.25 -0.50 84 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 71.75 -0.50 85 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 74.25 -0.50 87 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 76.75 -0.50 89 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 79.25 -0.50 91 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0 JUL24 50.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0 JUL24 52.50 P 0.00 0.00 0.00 0.21 -0.07 32 0 0 0 JUL24 55.00 P 0.53 0.53 0.53 0.40 -0.10 32 2 15 +2 JUL24 57.50 P 0.86 0.86 0.81 0.68 -0.14 32 28 60 0 JUL24 60.00 P 1.27 1.28 1.23 1.10 -0.19 32 37 78 +37 JUL24 62.50 P 1.84 1.84 1.78 1.66 -0.25 33 44 50 +44 JUL24 65.00 P 2.50 2.57 2.47 2.41 -0.31 33 36 39 +36 JUL24 67.50 P 3.53 3.53 3.40 3.35 -0.37 33 48 252 +40 JUL24 70.00 P 4.61 4.61 4.43 4.49 -0.44 33 166 275 +166 JUL24 72.50 P 5.93 5.93 5.78 5.83 -0.48 33 36 36 +36 JUL24 75.00 P 0.00 0.00 0.00 7.35 -0.49 33 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 9.03 -0.55 34 0 37 0 JUL24 80.00 P 0.00 0.00 0.00 10.62 -0.64 32 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 12.58 -0.68 32 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 14.69 -0.68 32 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 17.17 -0.71 35 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 19.43 -0.70 36 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 21.81 -0.63 37 0 0 0 SEP24 47.00 P 0.31 0.31 0.31 0.18 -0.04 33 60 949 +33 SEP24 48.00 P 0.00 0.00 0.00 0.22 -0.05 33 0 277 0 SEP24 49.00 P 0.00 0.00 0.00 0.28 -0.06 33 0 522 0 SEP24 50.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 739 0 SEP24 52.50 P 0.00 0.00 0.00 0.58 -0.08 33 0 803 0 SEP24 55.00 P 0.00 0.00 0.00 0.90 -0.12 33 0 2,150 0 SEP24 57.50 P 1.60 1.60 1.49 1.33 -0.17 33 44 2,230 -40 SEP24 60.00 P 1.98 1.98 1.98 1.90 -0.21 34 2 7,457 +2 SEP24 62.50 P 2.79 2.79 2.67 2.60 -0.28 34 79 1,639 -35 SEP24 65.00 P 3.68 3.68 3.50 3.45 -0.34 34 30 4,924 -3 SEP24 67.50 P 4.56 4.59 4.51 4.47 -0.37 34 141 5,335 -11 SEP24 70.00 P 5.72 5.75 5.72 5.67 -0.36 34 73 6,427 +19 SEP24 72.50 P 0.00 0.00 0.00 7.02 -0.38 34 0 7,191 0 SEP24 75.00 P 0.00 0.00 0.00 8.51 -0.42 34 0 7,950 0 SEP24 77.50 P 0.00 0.00 0.00 10.15 -0.45 35 0 4,606 0 SEP24 80.00 P 0.00 0.00 0.00 11.95 -0.23 35 0 2,470 0 SEP24 82.50 P 0.00 0.00 0.00 13.45 -0.62 33 0 1,068 0 SEP24 85.00 P 15.79 15.79 15.79 15.42 -0.63 33 3 2,043 0 SEP24 87.50 P 0.00 0.00 0.00 17.86 -0.72 36 0 1,177 0 SEP24 90.00 P 0.00 0.00 0.00 20.01 -0.72 36 0 1,012 0 SEP24 92.50 P 0.00 0.00 0.00 22.22 -0.70 36 0 436 0 SEP24 95.00 P 0.00 0.00 0.00 24.49 -0.68 37 0 170 0 SEP24 97.50 P 0.00 0.00 0.00 26.83 -0.67 37 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 29.26 -0.50 38 0 232 0 SEP24 102.50 P 0.00 0.00 0.00 31.83 -0.45 41 0 12 0 SEP24 105.00 P 0.00 0.00 0.00 34.27 -0.48 42 0 2 0 SEP24 107.50 P 0.00 0.00 0.00 36.76 -0.49 44 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 39.26 -0.49 46 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 41.76 -0.49 48 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 44.26 -0.49 50 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 46.76 -0.49 51 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 49.26 -0.49 53 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 51.76 -0.49 55 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 54.26 -0.49 56 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 56.75 -0.50 57 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 59.25 -0.50 59 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 61.75 -0.50 60 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 64.25 -0.50 62 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 66.75 -0.50 63 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 69.25 -0.50 65 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 71.75 -0.50 66 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 74.25 -0.50 67 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 76.75 -0.50 68 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 79.25 -0.50 70 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 0.55 -0.07 34 0 508 0 DEC24 48.00 P 0.00 0.00 0.00 0.65 -0.08 34 0 429 0 DEC24 49.00 P 0.00 0.00 0.00 0.76 -0.09 34 0 365 0 DEC24 50.00 P 0.00 0.00 0.00 0.89 -0.11 34 0 625 0 DEC24 52.50 P 0.00 0.00 0.00 1.27 -0.14 34 0 600 0 DEC24 55.00 P 1.85 1.85 1.84 1.76 -0.16 34 50 1,269 +50 DEC24 57.50 P 2.54 2.54 2.48 2.37 -0.19 34 60 611 +60 DEC24 60.00 P 3.15 3.15 3.15 3.08 -0.25 34 1 2,158 +1 DEC24 62.50 P 0.00 0.00 0.00 3.90 -0.30 35 0 6,814 0 DEC24 65.00 P 5.05 5.05 5.05 4.90 -0.25 35 1 6,225 0 DEC24 67.50 P 6.20 6.20 5.95 6.00 -0.27 35 2 3,312 0 DEC24 70.00 P 7.28 7.28 7.06 7.20 -0.32 35 76 5,259 -34 DEC24 72.50 P 0.00 0.00 0.00 8.58 -0.29 35 0 2,442 0 DEC24 75.00 P 9.86 10.00 9.86 10.03 -0.32 35 54 2,875 +39 DEC24 77.50 P 11.56 11.56 11.56 11.61 -0.32 35 20 1,987 0 DEC24 80.00 P 0.00 0.00 0.00 12.94 -0.94 34 0 4,006 0 DEC24 82.50 P 0.00 0.00 0.00 14.71 -0.54 34 0 35 0 DEC24 85.00 P 0.00 0.00 0.00 17.04 +0.02 36 0 40 0 DEC24 87.50 P 0.00 0.00 0.00 18.94 -0.03 36 0 103 0 DEC24 90.00 P 0.00 0.00 0.00 20.97 -0.03 36 0 156 0 DEC24 92.50 P 0.00 0.00 0.00 23.07 -0.03 37 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 25.23 -0.66 37 0 60 0 DEC24 97.50 P 0.00 0.00 0.00 27.45 -0.71 37 0 10 0 DEC24 100.00 P 0.00 0.00 0.00 29.71 -0.66 37 0 15 0 DEC24 102.50 P 0.00 0.00 0.00 32.01 -0.67 38 0 18 0 DEC24 105.00 P 0.00 0.00 0.00 34.36 -0.71 38 0 9 0 DEC24 107.50 P 0.00 0.00 0.00 36.76 -0.63 39 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 39.26 -0.58 40 0 23 0 DEC24 112.50 P 0.00 0.00 0.00 41.80 -0.51 42 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 44.26 -0.49 43 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 46.76 -0.49 45 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 49.26 -0.49 46 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 51.76 -0.49 48 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 54.26 -0.49 49 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 56.75 -0.50 50 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 59.25 -0.50 51 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 61.75 -0.50 53 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 64.25 -0.50 54 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 66.75 -0.50 55 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 69.25 -0.50 56 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 71.75 -0.50 58 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 74.25 -0.50 59 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 76.75 -0.50 60 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 79.25 -0.50 61 0 0 0 MAR25 49.00 P 1.46 1.46 1.44 1.28 -0.08 35 56 312 +54 MAR25 50.00 P 0.00 0.00 0.00 1.46 -0.10 35 0 832 0 MAR25 52.50 P 0.00 0.00 0.00 1.96 -0.10 35 0 132 0 MAR25 55.00 P 2.65 2.65 2.65 2.57 -0.14 35 42 356 +42 MAR25 57.50 P 0.00 0.00 0.00 3.26 -0.17 35 0 320 0 MAR25 60.00 P 4.17 4.17 4.07 4.05 -0.21 35 3 125 +1 MAR25 62.50 P 0.00 0.00 0.00 4.93 -0.24 35 0 415 0 MAR25 65.00 P 5.95 5.95 5.95 5.91 -0.38 35 100 1,261 +40 MAR25 67.50 P 7.01 7.06 7.00 7.03 -0.25 35 194 1,604 +160 MAR25 70.00 P 8.40 8.40 8.40 8.25 -0.32 35 52 2,019 +52 MAR25 72.50 P 9.55 9.77 9.55 9.58 -0.33 35 3 2,449 +2 MAR25 75.00 P 11.17 11.17 11.17 11.02 -0.36 35 10 2,283 +10 MAR25 77.50 P 0.00 0.00 0.00 12.61 -0.32 35 0 22 0 MAR25 80.00 P 0.00 0.00 0.00 14.31 -0.37 35 0 7 0 MAR25 82.50 P 0.00 0.00 0.00 15.81 -0.47 35 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 17.83 -0.04 36 0 19 0 MAR25 87.50 P 0.00 0.00 0.00 19.73 -0.03 36 0 2 0 MAR25 90.00 P 0.00 0.00 0.00 21.70 -0.02 36 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 23.73 -0.02 36 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 25.82 -0.07 36 0 0 0 MAR25 97.50 P 28.04 28.04 25.98 27.97 -0.71 37 4 14 0 MAR25 100.00 P 0.00 0.00 0.00 30.16 -0.73 37 0 0 0 MAR25 102.50 P 0.00 0.00 0.00 32.40 -0.74 37 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 34.68 -0.66 37 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 36.99 -0.68 37 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 39.34 -0.73 38 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 41.80 -0.57 39 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 44.35 -0.50 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 46.78 -0.47 41 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 49.26 -0.49 42 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 51.76 -0.49 44 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 54.26 -0.49 45 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 56.75 -0.50 46 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 59.25 -0.50 47 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 61.75 -0.64 48 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 64.25 -0.64 49 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 66.75 -0.64 50 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 69.25 -0.64 52 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 71.75 -0.64 53 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 74.25 -0.64 54 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 76.75 -0.64 55 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 79.25 -0.50 56 0 0 0 TOTAL PUT 11,845 313,256 +2,544 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$ 4.98 APR24 2.30 C 0.00 0.00 0.00 2.69 +0.01 118 0 0 0 APR24 2.40 C 0.00 0.00 0.00 2.59 +0.01 110 0 0 0 APR24 2.50 C 0.00 0.00 0.00 2.49 +0.01 103 0 0 0 APR24 2.60 C 0.00 0.00 0.00 2.39 +0.01 96 0 0 0 APR24 2.70 C 0.00 0.00 0.00 2.29 +0.01 89 0 0 0 APR24 2.80 C 0.00 0.00 0.00 2.19 +0.01 82 0 0 0 APR24 2.90 C 0.00 0.00 0.00 2.09 +0.01 75 0 0 0 APR24 3.00 C 0.00 0.00 0.00 1.99 +0.01 68 0 0 0 APR24 3.10 C 0.00 0.00 0.00 1.89 +0.01 60 0 0 0 APR24 3.20 C 0.00 0.00 0.00 1.79 +0.01 48 0 2 0 APR24 3.30 C 0.00 0.00 0.00 1.69 +0.01 0 0 190 0 APR24 3.40 C 0.00 0.00 0.00 1.59 +0.01 0 0 205 0 APR24 3.50 C 0.00 0.00 0.00 1.49 +0.01 0 0 30 0 APR24 3.60 C 0.00 0.00 0.00 1.39 +0.01 0 0 30 0 APR24 3.70 C 0.00 0.00 0.00 1.29 0.00 0 0 30 0 APR24 3.80 C 0.00 0.00 0.00 1.19 0.00 0 0 40 0 APR24 3.90 C 0.00 0.00 0.00 1.10 +0.01 49 0 30 0 APR24 4.00 C 0.00 0.00 0.00 1.00 0.00 45 0 34 0 APR24 4.10 C 0.00 0.00 0.00 0.91 0.00 48 0 56 0 APR24 4.20 C 0.00 0.00 0.00 0.81 -0.01 43 0 276 0 APR24 4.30 C 0.00 0.00 0.00 0.73 0.00 47 0 51 0 APR24 4.40 C 0.00 0.00 0.00 0.64 -0.01 45 0 103 0 APR24 4.50 C 0.00 0.00 0.00 0.56 -0.01 45 0 128 0 APR24 4.60 C 0.00 0.00 0.00 0.48 -0.03 44 0 75 0 APR24 4.70 C 0.00 0.00 0.00 0.42 -0.02 46 0 122 0 APR24 4.80 C 0.00 0.00 0.00 0.35 -0.02 45 0 80 0 APR24 4.90 C 0.27 0.27 0.27 0.30 -0.02 46 4 117 0 APR24 5.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 755 0 APR24 5.25 C 0.18 0.19 0.14 0.15 -0.02 46 322 326 -61 APR24 5.50 C 0.11 0.11 0.08 0.09 -0.01 47 101 195 +18 APR24 5.75 C 0.07 0.07 0.07 0.05 -0.01 48 15 92 +15 APR24 6.00 C 0.04 0.04 0.04 0.03 0.00 49 115 176 +115 APR24 6.25 C 0.02 0.02 0.02 0.02 0.00 52 18 38 +3 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 APR24 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.30 +0.01 62 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.20 +0.01 56 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.10 +0.01 49 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.61 +0.01 49 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 1.51 +0.01 45 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.41 0.00 41 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.32 0.00 45 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.23 +0.01 46 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.13 0.00 43 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.05 0.00 46 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 0.96 0.00 44 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 0.88 0.00 45 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 0.80 0.00 45 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 0.72 -0.01 44 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 0.65 -0.01 44 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 0.59 -0.01 45 0 98 0 MAY24 4.70 C 0.00 0.00 0.00 0.53 -0.02 46 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.46 -0.01 44 0 102 0 MAY24 4.90 C 0.47 0.47 0.47 0.42 -0.01 46 18 41 +3 MAY24 5.00 C 0.39 0.39 0.39 0.37 -0.01 45 18 55 -18 MAY24 5.25 C 0.28 0.28 0.28 0.26 -0.02 45 18 618 +3 MAY24 5.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 90 0 MAY24 5.75 C 0.00 0.00 0.00 0.13 -0.01 46 0 40 0 MAY24 6.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 45 0 MAY24 6.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 45 0 MAY24 6.50 C 0.06 0.06 0.06 0.04 -0.01 46 15 60 +15 MAY24 6.75 C 0.05 0.05 0.05 0.03 0.00 48 15 30 +15 MAY24 7.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 2.70 +0.01 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.40 0.00 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0 JUN24 2.80 C 2.25 2.25 2.24 2.21 +0.01 56 23 10 -23 JUN24 2.90 C 0.00 0.00 0.00 2.11 +0.01 52 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.01 +0.01 47 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.91 +0.01 42 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.81 0.00 36 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 1.72 +0.01 47 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.62 +0.01 44 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.52 0.00 40 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.43 0.00 43 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.34 0.00 44 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.25 0.00 44 0 45 0 JUN24 3.90 C 0.00 0.00 0.00 1.16 0.00 43 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.08 0.00 44 0 30 0 JUN24 4.10 C 0.00 0.00 0.00 0.99 -0.01 43 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 0.91 -0.01 43 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 0.84 -0.01 43 0 64 0 JUN24 4.40 C 0.00 0.00 0.00 0.77 -0.01 44 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 0.70 -0.01 43 0 62 0 JUN24 4.60 C 0.00 0.00 0.00 0.64 -0.01 44 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.59 -0.02 45 0 120 0 JUN24 4.80 C 0.00 0.00 0.00 0.53 -0.02 45 0 100 0 JUN24 4.90 C 0.51 0.51 0.51 0.48 -0.02 45 15 30 0 JUN24 5.00 C 0.46 0.46 0.46 0.43 -0.02 45 15 32 +15 JUN24 5.25 C 0.00 0.00 0.00 0.32 -0.02 44 0 45 0 JUN24 5.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 20 0 JUN24 5.75 C 0.19 0.19 0.19 0.17 -0.02 44 20 35 +20 JUN24 6.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 32 0 JUN24 6.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 15 0 JUN24 6.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 35 0 JUN24 6.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 20 0 JUN24 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.02 0.00 43 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.87 0.00 42 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 15 0 JUL24 6.75 C 0.11 0.11 0.11 0.07 -0.01 42 15 15 +15 JUL24 7.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.04 - 43 0 0 - SEP24 2.30 C 0.00 0.00 0.00 2.70 +0.01 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.31 +0.01 49 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.21 +0.01 45 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.11 +0.01 42 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.01 0.00 38 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.92 +0.01 43 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.82 0.00 40 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.73 0.00 41 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.64 0.00 42 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.56 +0.01 44 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.47 0.00 43 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.39 0.00 43 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.31 0.00 43 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.23 0.00 43 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.16 0.00 43 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.08 -0.01 42 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.02 0.00 43 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.95 -0.01 42 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.89 -0.01 42 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 0.83 -0.01 42 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 0.77 -0.01 42 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 0.72 -0.01 42 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.69 -0.01 44 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.64 -0.01 44 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.50 -0.01 44 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.41 -0.01 44 0 15 0 SEP24 5.75 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 2 0 SEP24 6.25 C 0.00 0.00 0.00 0.22 -0.01 43 0 35 0 SEP24 6.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.14 -0.01 42 0 63 0 SEP24 7.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 2.70 +0.01 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.51 +0.01 46 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.41 +0.01 42 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.31 0.00 39 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.22 0.00 42 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.13 0.00 43 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.04 0.00 42 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.95 0.00 42 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.87 0.00 43 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.78 0.00 42 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.70 -0.01 42 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.63 0.00 43 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.55 0.00 42 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.48 0.00 43 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.41 0.00 43 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.34 0.00 43 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.27 -0.01 42 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.21 -0.01 42 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.14 -0.01 42 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.09 -0.01 42 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.03 -0.01 42 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 0.97 -0.02 42 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 0.92 -0.02 42 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 0.87 -0.02 42 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.80 -0.02 44 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 0.76 -0.01 44 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.65 -0.02 43 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.31 -0.01 43 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.09 0.00 42 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.01 0.00 42 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.93 0.00 42 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.86 0.00 43 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.78 0.00 42 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.71 0.00 42 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.64 0.00 42 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.57 -0.01 42 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.50 -0.01 42 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.44 -0.01 42 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.38 -0.01 43 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.31 -0.01 42 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.26 -0.01 42 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.20 -0.01 42 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.15 -0.01 42 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.00 -0.01 42 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.95 -0.01 42 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.90 -0.02 42 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.86 -0.02 42 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.53 -0.02 42 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.41 -0.02 42 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0 TOTAL CALL 747 6,743 +135 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0 APR24 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0 APR24 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 174 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 247 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 266 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 122 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0 APR24 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0 APR24 4.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 178 0 APR24 4.20 P 0.00 0.00 0.00 0.02 -0.01 45 0 117 0 APR24 4.30 P 0.00 0.00 0.00 0.03 -0.01 45 0 60 0 APR24 4.40 P 0.04 0.04 0.04 0.05 -0.01 46 15 208 -15 APR24 4.50 P 0.06 0.06 0.06 0.06 -0.02 44 3 82 +3 APR24 4.60 P 0.10 0.10 0.10 0.09 -0.01 45 15 71 -15 APR24 4.70 P 0.11 0.11 0.11 0.12 -0.02 45 36 66 +36 APR24 4.80 P 0.15 0.18 0.15 0.16 -0.02 46 17 61 -3 APR24 4.90 P 0.00 0.00 0.00 0.20 -0.02 45 0 35 0 APR24 5.00 P 0.27 0.27 0.27 0.25 -0.02 45 18 33 +18 APR24 5.25 P 0.37 0.37 0.37 0.40 -0.02 45 18 20 +18 APR24 5.50 P 0.00 0.00 0.00 0.60 -0.03 48 0 3 0 APR24 5.75 P 0.00 0.00 0.00 0.80 -0.02 45 0 0 0 APR24 6.00 P 0.00 0.00 0.00 1.03 -0.02 45 0 0 0 APR24 6.25 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0 APR24 7.25 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.02 -0.01 44 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 30 0 MAY24 4.00 P 0.05 0.05 0.05 0.04 -0.01 45 30 25 -5 MAY24 4.10 P 0.05 0.06 0.05 0.05 -0.01 44 85 185 +20 MAY24 4.20 P 0.07 0.07 0.07 0.07 -0.01 44 30 155 +30 MAY24 4.30 P 0.00 0.00 0.00 0.09 -0.01 45 0 63 0 MAY24 4.40 P 0.13 0.13 0.13 0.12 0.00 45 15 100 +15 MAY24 4.50 P 0.13 0.15 0.13 0.14 -0.02 44 17 53 +15 MAY24 4.60 P 0.17 0.17 0.17 0.17 -0.02 44 18 141 0 MAY24 4.70 P 0.00 0.00 0.00 0.21 -0.02 44 0 29 0 MAY24 4.80 P 0.00 0.00 0.00 0.25 -0.02 44 0 15 0 MAY24 4.90 P 0.00 0.00 0.00 0.30 -0.02 44 0 105 0 MAY24 5.00 P 0.37 0.37 0.37 0.34 -0.03 43 24 58 +24 MAY24 5.25 P 0.00 0.00 0.00 0.50 -0.02 45 0 35 0 MAY24 5.50 P 0.00 0.00 0.00 0.68 -0.02 46 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.86 -0.02 44 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.07 -0.02 44 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.30 -0.01 45 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.53 -0.02 44 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.02 0.00 44 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.03 0.00 45 0 36 0 JUN24 3.70 P 0.00 0.00 0.00 0.04 0.00 44 0 32 0 JUN24 3.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.06 -0.01 43 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 123 0 JUN24 4.10 P 0.00 0.00 0.00 0.10 -0.01 43 0 103 0 JUN24 4.20 P 0.00 0.00 0.00 0.12 -0.02 43 0 15 0 JUN24 4.30 P 0.16 0.16 0.16 0.15 -0.01 43 6 121 0 JUN24 4.40 P 0.00 0.00 0.00 0.18 -0.02 43 0 130 0 JUN24 4.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 15 0 JUN24 4.60 P 0.00 0.00 0.00 0.25 -0.02 43 0 13 0 JUN24 4.70 P 0.00 0.00 0.00 0.29 -0.02 43 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.33 -0.03 42 0 60 0 JUN24 4.90 P 0.00 0.00 0.00 0.38 -0.03 42 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.44 -0.02 42 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 0.59 -0.02 42 0 15 0 JUN24 5.50 P 0.73 0.76 0.73 0.78 -0.02 44 30 30 +30 JUN24 5.75 P 0.00 0.00 0.00 0.96 -0.02 43 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.16 -0.03 43 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.38 -0.02 43 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.60 -0.02 43 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.83 -0.02 42 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.07 -0.01 43 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.31 -0.01 44 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.35 -0.01 42 0 9 0 JUL24 4.80 P 0.00 0.00 0.00 0.39 -0.02 41 0 15 0 JUL24 4.90 P 0.45 0.45 0.45 0.44 -0.01 42 15 15 +15 JUL24 5.00 P 0.50 0.50 0.50 0.50 -0.01 42 4 4 +4 JUL24 5.25 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.83 -0.02 43 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 1.01 -0.01 43 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.21 -0.01 43 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.42 -0.01 43 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.64 -0.01 44 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.86 -0.01 43 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 2.09 -0.01 43 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.33 - 44 0 0 - SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 0.00 43 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.04 0.00 44 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.06 0.00 43 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 32 0 SEP24 3.60 P 0.00 0.00 0.00 0.09 0.00 43 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.11 -0.01 43 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.13 -0.01 43 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0 SEP24 4.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 15 0 SEP24 4.10 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.28 -0.01 43 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.32 0.00 43 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.43 -0.02 42 0 3 0 SEP24 4.80 P 0.00 0.00 0.00 0.48 -0.01 42 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.53 -0.02 42 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.91 0.00 43 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.09 -0.02 43 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.28 -0.02 43 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.48 -0.01 43 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.69 -0.01 43 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.90 -0.02 42 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.13 -0.01 43 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.36 -0.01 43 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.11 -0.01 43 0 63 0 DEC24 3.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.20 -0.02 42 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0 DEC24 4.10 P 0.00 0.00 0.00 0.30 -0.01 43 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0 DEC24 4.30 P 0.39 0.39 0.39 0.38 -0.01 43 5 5 +5 DEC24 4.40 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.02 +0.01 42 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.19 -0.02 42 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.37 -0.02 42 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.56 -0.02 42 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.76 -0.02 42 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.97 -0.02 42 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.18 -0.02 42 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.41 -0.01 43 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.53 -0.02 42 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.74 -0.02 43 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.94 -0.02 42 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.10 -0.02 42 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.27 -0.02 43 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.45 -0.02 42 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.63 -0.02 42 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.83 -0.02 42 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.03 -0.02 42 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.24 -0.02 42 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.45 -0.02 42 0 0 0 TOTAL PUT 401 5,436 +195 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.07 APR24 1.95 C 0.00 0.00 0.00 1.13 -0.11 81 0 0 0 APR24 2.00 C 0.00 0.00 0.00 1.08 -0.11 77 0 0 0 APR24 2.10 C 0.00 0.00 0.00 0.98 -0.11 68 0 0 0 APR24 2.20 C 0.00 0.00 0.00 0.88 -0.11 60 0 0 0 APR24 2.30 C 0.00 0.00 0.00 0.78 -0.11 52 0 0 0 APR24 2.40 C 0.00 0.00 0.00 0.68 -0.11 44 0 0 0 APR24 2.50 C 0.00 0.00 0.00 0.59 -0.10 52 0 0 0 APR24 2.60 C 0.00 0.00 0.00 0.50 -0.10 51 0 0 0 APR24 2.70 C 0.00 0.00 0.00 0.42 -0.09 53 0 0 0 APR24 2.80 C 0.00 0.00 0.00 0.34 -0.10 51 0 0 0 APR24 2.90 C 0.00 0.00 0.00 0.27 -0.09 51 0 2 0 APR24 3.00 C 0.00 0.00 0.00 0.21 -0.08 50 0 10 0 APR24 3.10 C 0.16 0.16 0.16 0.15 -0.07 47 2 35 +2 APR24 3.20 C 0.15 0.15 0.11 0.11 -0.06 48 71 334 +47 APR24 3.30 C 0.09 0.10 0.09 0.08 -0.05 48 47 248 -4 APR24 3.40 C 0.06 0.06 0.06 0.06 -0.04 50 10 415 -10 APR24 3.50 C 0.04 0.04 0.04 0.04 -0.03 49 30 551 +30 APR24 3.60 C 0.06 0.06 0.06 0.03 -0.02 51 2 596 0 APR24 3.70 C 0.00 0.00 0.00 0.02 -0.02 50 0 410 0 APR24 3.80 C 0.03 0.03 0.03 0.01 -0.02 47 15 410 +15 APR24 3.90 C 0.03 0.03 0.02 0.01 -0.01 52 299 793 +41 APR24 4.00 C 0.01 0.01 0.01 0.01 0.00 56 5 192 0 APR24 4.10 C 0.01 0.01 0.01 0.01 0.00 60 10 254 0 APR24 4.20 C 0.01 0.01 0.01 0.01 0.00 64 2 315 0 APR24 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0 MAY24 1.95 C 0.00 0.00 0.00 1.13 -0.12 0 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.09 -0.11 58 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 0.99 -0.11 51 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 0.89 -0.11 45 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.80 -0.11 48 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.71 -0.11 48 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.63 -0.10 51 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.55 -0.09 50 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 0.49 -0.08 54 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 0.41 -0.10 51 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 0.35 -0.09 51 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 0.29 -0.08 50 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.24 -0.08 50 0 30 0 MAY24 3.20 C 0.21 0.21 0.21 0.20 -0.07 50 15 15 +15 MAY24 3.30 C 0.00 0.00 0.00 0.16 -0.06 49 0 123 0 MAY24 3.40 C 0.00 0.00 0.00 0.13 -0.05 49 0 123 0 MAY24 3.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 100 0 MAY24 3.60 C 0.00 0.00 0.00 0.09 -0.03 51 0 99 0 MAY24 3.70 C 0.00 0.00 0.00 0.07 -0.03 50 0 105 0 MAY24 3.80 C 0.00 0.00 0.00 0.06 -0.02 52 0 96 0 MAY24 3.90 C 0.00 0.00 0.00 0.05 -0.02 53 0 129 0 MAY24 4.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 165 0 MAY24 4.10 C 0.00 0.00 0.00 0.03 -0.01 52 0 89 0 MAY24 4.20 C 0.00 0.00 0.00 0.02 -0.01 50 0 45 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 40 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.14 -0.12 37 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.10 -0.11 51 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.00 -0.11 46 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 0.91 -0.11 47 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 0.82 -0.11 47 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.74 -0.10 49 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.66 -0.10 49 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.58 -0.10 47 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.53 -0.08 52 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 0.46 -0.10 50 0 1 0 JUN24 2.90 C 0.00 0.00 0.00 0.40 -0.09 50 0 13 0 JUN24 3.00 C 0.00 0.00 0.00 0.34 -0.09 49 0 1 0 JUN24 3.10 C 0.00 0.00 0.00 0.29 -0.09 48 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.25 -0.08 49 0 45 0 JUN24 3.30 C 0.32 0.32 0.22 0.22 -0.06 50 30 75 +15 JUN24 3.40 C 0.00 0.00 0.00 0.18 -0.06 49 0 30 0 JUN24 3.50 C 0.00 0.00 0.00 0.15 -0.05 48 0 43 0 JUN24 3.60 C 0.00 0.00 0.00 0.13 -0.05 49 0 175 0 JUN24 3.70 C 0.00 0.00 0.00 0.11 -0.04 49 0 46 0 JUN24 3.80 C 0.00 0.00 0.00 0.09 -0.04 49 0 81 0 JUN24 3.90 C 0.00 0.00 0.00 0.08 -0.03 50 0 25 0 JUN24 4.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 211 0 JUN24 4.10 C 0.00 0.00 0.00 0.05 -0.03 49 0 45 0 JUN24 4.20 C 0.00 0.00 0.00 0.04 -0.02 48 0 45 0 JUN24 4.30 C 0.00 0.00 0.00 0.03 -0.02 47 0 62 0 JUN24 4.40 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 40 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 320 0 JUL24 2.30 C 0.00 0.00 0.00 0.85 -0.11 47 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.78 -0.09 50 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.70 -0.10 49 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.63 -0.09 49 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.58 -0.07 52 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.51 -0.08 50 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 0.46 -0.06 51 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.34 -0.09 47 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.31 -0.05 49 0 172 0 JUL24 3.30 C 0.00 0.00 0.00 0.27 -0.07 49 0 172 0 JUL24 3.40 C 0.00 0.00 0.00 0.23 -0.06 48 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.11 -0.04 48 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.20 -0.10 52 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.16 -0.10 53 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.07 -0.10 50 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 0.99 -0.10 50 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 0.92 -0.10 51 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 0.85 -0.09 52 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.78 -0.09 51 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.72 -0.08 52 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.66 -0.08 52 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.60 -0.08 51 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.56 -0.06 53 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.51 -0.08 53 0 1 0 SEP24 3.10 C 0.00 0.00 0.00 0.46 -0.07 52 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.41 -0.08 51 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.37 -0.07 51 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.33 -0.07 50 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 0.30 -0.06 50 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 0.27 -0.05 50 0 0 0 SEP24 3.70 C 0.24 0.24 0.24 0.24 -0.05 50 15 45 +15 SEP24 3.80 C 0.00 0.00 0.00 0.23 -0.03 52 0 30 0 SEP24 3.90 C 0.00 0.00 0.00 0.20 -0.04 51 0 45 0 SEP24 4.00 C 0.00 0.00 0.00 0.18 -0.04 51 0 50 0 SEP24 4.10 C 0.00 0.00 0.00 0.17 -0.03 52 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.13 -0.03 50 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0 SEP24 4.50 C 0.10 0.10 0.10 0.11 -0.02 51 1 1 +1 SEP24 4.60 C 0.00 0.00 0.00 0.10 -0.02 52 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 20 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.25 -0.10 50 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.22 -0.09 52 0 3 0 DEC24 2.10 C 1.19 1.19 1.19 1.14 -0.09 51 5 8 -5 DEC24 2.20 C 0.00 0.00 0.00 1.07 -0.09 51 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.00 -0.09 51 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 0.94 -0.08 52 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 0.87 -0.08 51 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.81 -0.08 51 0 3 0 DEC24 2.70 C 0.00 0.00 0.00 0.76 -0.07 51 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.71 -0.07 51 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.67 -0.05 52 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.62 -0.08 52 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.57 -0.08 51 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.53 -0.07 51 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.49 -0.07 51 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.45 -0.07 51 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.41 -0.07 50 0 3 0 DEC24 3.60 C 0.00 0.00 0.00 0.38 -0.06 50 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.35 -0.06 50 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.34 -0.04 51 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.27 -0.03 51 0 100 0 DEC24 4.20 C 0.00 0.00 0.00 0.25 -0.03 51 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.23 -0.03 51 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.11 -0.02 51 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.06 -0.10 50 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.00 -0.09 50 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 0.94 -0.09 50 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 0.88 -0.10 50 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.83 -0.09 50 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.78 -0.09 50 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.73 -0.09 50 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.69 -0.08 50 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.65 -0.08 50 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.61 -0.08 50 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.57 -0.08 50 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.53 -0.08 50 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.50 -0.07 50 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.47 -0.07 50 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.44 -0.07 50 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.41 -0.07 50 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.39 -0.06 50 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.36 -0.06 50 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.34 -0.06 50 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.32 -0.06 50 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.28 -0.05 50 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0 TOTAL CALL 559 9,113 +162 APR24 1.95 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0 APR24 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0 APR24 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0 APR24 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0 APR24 2.50 P 0.02 0.02 0.02 0.01 0.00 49 24 70 +24 APR24 2.60 P 0.03 0.03 0.03 0.02 +0.01 50 15 86 +15 APR24 2.70 P 0.04 0.04 0.04 0.04 +0.02 52 15 427 +15 APR24 2.80 P 0.00 0.00 0.00 0.06 +0.02 51 0 357 0 APR24 2.90 P 0.10 0.10 0.10 0.09 +0.03 50 60 830 +60 APR24 3.00 P 0.09 0.13 0.09 0.12 +0.03 47 28 479 +20 APR24 3.10 P 0.11 0.11 0.11 0.18 +0.05 50 10 217 0 APR24 3.20 P 0.13 0.13 0.13 0.24 +0.07 50 15 163 -15 APR24 3.30 P 0.00 0.00 0.00 0.31 +0.07 51 0 242 0 APR24 3.40 P 0.00 0.00 0.00 0.38 +0.08 49 0 125 0 APR24 3.50 P 0.37 0.37 0.28 0.46 +0.09 48 3 86 +2 APR24 3.60 P 0.00 0.00 0.00 0.55 +0.09 49 0 132 0 APR24 3.70 P 0.00 0.00 0.00 0.64 +0.10 48 0 89 0 APR24 3.80 P 0.00 0.00 0.00 0.73 +0.10 0 0 47 0 APR24 3.90 P 0.00 0.00 0.00 0.83 +0.10 0 0 60 0 APR24 4.00 P 0.00 0.00 0.00 0.93 +0.11 0 0 60 0 APR24 4.10 P 0.00 0.00 0.00 1.03 +0.11 0 0 60 0 APR24 4.20 P 0.92 0.92 0.92 1.13 +0.11 0 1 60 0 APR24 4.30 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0 APR24 4.40 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 1.53 +0.11 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 1.93 +0.11 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0 MAY24 2.30 P 0.00 0.00 0.00 0.02 +0.01 52 0 103 0 MAY24 2.40 P 0.04 0.04 0.04 0.03 +0.01 52 30 45 +30 MAY24 2.50 P 0.05 0.06 0.05 0.05 +0.01 53 45 103 +45 MAY24 2.60 P 0.05 0.07 0.05 0.06 +0.01 50 212 332 +212 MAY24 2.70 P 0.06 0.10 0.06 0.09 +0.02 51 104 284 +104 MAY24 2.80 P 0.12 0.12 0.12 0.12 +0.02 50 35 390 +35 MAY24 2.90 P 0.00 0.00 0.00 0.16 +0.03 51 0 308 0 MAY24 3.00 P 0.12 0.12 0.12 0.21 +0.05 52 2 112 +2 MAY24 3.10 P 0.00 0.00 0.00 0.25 +0.05 49 0 169 0 MAY24 3.20 P 0.00 0.00 0.00 0.31 +0.06 50 0 64 0 MAY24 3.30 P 0.00 0.00 0.00 0.38 +0.08 51 0 41 0 MAY24 3.40 P 0.00 0.00 0.00 0.44 +0.07 49 0 70 0 MAY24 3.50 P 0.00 0.00 0.00 0.52 +0.07 50 0 22 0 MAY24 3.60 P 0.00 0.00 0.00 0.59 +0.07 48 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.68 +0.08 50 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.77 +0.09 51 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.85 +0.09 48 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.95 +0.10 51 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 1.04 +0.10 49 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 1.14 +0.11 53 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.23 +0.10 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0 JUN24 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0 JUN24 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 96 0 JUN24 2.30 P 0.00 0.00 0.00 0.04 +0.01 52 0 30 0 JUN24 2.40 P 0.00 0.00 0.00 0.05 0.00 50 0 66 0 JUN24 2.50 P 0.08 0.08 0.08 0.07 +0.01 50 15 141 +15 JUN24 2.60 P 0.00 0.00 0.00 0.09 +0.01 49 0 50 0 JUN24 2.70 P 0.11 0.11 0.11 0.12 +0.01 49 30 162 +30 JUN24 2.80 P 0.00 0.00 0.00 0.16 +0.02 50 0 100 0 JUN24 2.90 P 0.20 0.20 0.20 0.20 +0.03 50 2 32 +2 JUN24 3.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 38 0 JUN24 3.10 P 0.00 0.00 0.00 0.29 +0.04 48 0 50 0 JUN24 3.20 P 0.00 0.00 0.00 0.36 +0.06 50 0 53 0 JUN24 3.30 P 0.00 0.00 0.00 0.42 +0.06 50 0 47 0 JUN24 3.40 P 0.00 0.00 0.00 0.48 +0.06 48 0 213 0 JUN24 3.50 P 0.00 0.00 0.00 0.55 +0.06 48 0 114 0 JUN24 3.60 P 0.00 0.00 0.00 0.63 +0.07 49 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.71 +0.07 49 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.79 +0.07 48 0 0 0 JUN24 3.90 P 0.00 0.00 0.00 0.87 +0.07 47 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.96 +0.08 47 0 5 0 JUN24 4.10 P 0.00 0.00 0.00 1.05 +0.08 47 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 1.15 +0.09 50 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.24 +0.09 48 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.34 +0.10 50 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.43 +0.10 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.53 +0.10 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.73 +0.11 0 0 15 0 JUN24 4.90 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.93 +0.11 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.43 +0.11 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.68 +0.11 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.93 +0.11 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 4.18 +0.11 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.43 +0.11 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.68 +0.11 0 0 0 0 JUL24 2.30 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0 JUL24 2.40 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0 JUL24 2.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0 JUL24 2.60 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.25 +0.04 50 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.30 +0.04 50 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.35 +0.05 50 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.41 +0.05 50 0 172 0 JUL24 3.30 P 0.00 0.00 0.00 0.46 +0.06 49 0 172 0 JUL24 3.40 P 0.00 0.00 0.00 0.53 +0.05 49 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.60 +0.07 49 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.67 +0.07 49 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.75 +0.08 50 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.82 +0.07 48 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.91 +0.08 49 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.99 +0.08 48 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 1.08 +0.09 49 0 0 0 SEP24 1.95 P 0.06 0.07 0.06 0.03 0.00 48 100 250 +100 SEP24 2.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0 SEP24 2.20 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0 SEP24 2.50 P 0.00 0.00 0.00 0.17 +0.03 53 0 30 0 SEP24 2.60 P 0.00 0.00 0.00 0.20 +0.02 52 0 30 0 SEP24 2.70 P 0.00 0.00 0.00 0.24 +0.03 52 0 30 0 SEP24 2.80 P 0.00 0.00 0.00 0.28 +0.03 52 0 83 0 SEP24 2.90 P 0.00 0.00 0.00 0.33 +0.04 52 0 45 0 SEP24 3.00 P 0.00 0.00 0.00 0.37 +0.04 51 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.42 +0.04 50 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.47 +0.05 49 0 30 0 SEP24 3.30 P 0.44 0.44 0.44 0.54 +0.06 51 15 45 +15 SEP24 3.40 P 0.00 0.00 0.00 0.61 +0.07 51 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.68 +0.06 51 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.75 +0.07 51 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.82 +0.07 51 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.89 +0.06 51 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.97 +0.07 51 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 1.05 +0.07 51 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 1.13 +0.07 50 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.22 +0.08 51 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.31 +0.09 52 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.39 +0.08 51 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.48 +0.09 51 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.57 +0.09 51 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.66 +0.09 50 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.76 +0.10 52 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.85 +0.10 51 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.94 +0.09 50 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 2.19 +0.11 53 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.43 +0.11 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.68 +0.11 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 4.18 +0.11 0 0 0 0 DEC24 1.95 P 0.11 0.11 0.11 0.07 +0.01 50 50 150 +50 DEC24 2.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.11 +0.02 52 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.16 +0.02 51 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.20 +0.03 52 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.24 +0.04 52 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.28 +0.04 52 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.32 +0.04 52 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.37 +0.04 53 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.42 +0.05 52 0 10 0 DEC24 3.00 P 0.00 0.00 0.00 0.45 +0.04 50 0 13 0 DEC24 3.10 P 0.00 0.00 0.00 0.50 +0.05 50 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.57 +0.06 51 0 10 0 DEC24 3.30 P 0.00 0.00 0.00 0.63 +0.07 51 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.70 +0.08 52 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.76 +0.06 51 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.83 +0.07 51 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.90 +0.07 51 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.97 +0.07 51 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 1.05 +0.08 51 0 0 0 DEC24 4.00 P 0.98 0.98 0.98 1.12 +0.07 51 1 3 +1 DEC24 4.10 P 0.00 0.00 0.00 1.20 +0.08 51 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.28 +0.08 51 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.37 +0.09 52 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.45 +0.09 51 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.53 +0.09 51 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.62 +0.09 51 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.71 +0.10 51 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.80 +0.10 52 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.89 +0.10 52 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.98 +0.10 52 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.21 +0.10 52 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.44 +0.10 50 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.69 +0.11 53 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0 MAR25 2.50 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0 MAR25 2.60 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.36 +0.02 50 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.41 +0.03 50 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.46 +0.03 50 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.51 +0.03 50 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.56 +0.03 50 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.62 +0.04 50 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.68 +0.03 50 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.75 +0.04 50 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.81 +0.04 50 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.88 +0.04 50 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.95 +0.05 50 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 1.02 +0.05 50 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 1.09 +0.05 49 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 1.17 +0.06 50 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.25 +0.06 50 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.32 +0.06 49 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.40 +0.06 49 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.49 +0.07 50 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.57 +0.07 50 0 0 0 TOTAL PUT 812 9,153 +762 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$ 39.60 APR24 26.00 C 0.00 0.00 0.00 13.68 +0.48 0 0 0 0 APR24 27.00 C 0.00 0.00 0.00 12.68 +0.48 0 0 0 0 APR24 28.00 C 0.00 0.00 0.00 11.69 +0.49 45 0 0 0 APR24 29.00 C 0.00 0.00 0.00 10.69 +0.48 0 0 0 0 APR24 30.00 C 0.00 0.00 0.00 9.69 +0.48 0 0 0 0 APR24 31.00 C 0.00 0.00 0.00 8.70 +0.49 33 0 0 0 APR24 32.00 C 0.00 0.00 0.00 7.70 +0.48 25 0 0 0 APR24 33.00 C 0.00 0.00 0.00 6.70 +0.48 0 0 0 0 APR24 34.00 C 0.00 0.00 0.00 5.71 +0.48 22 0 0 0 APR24 35.00 C 0.00 0.00 0.00 4.71 +0.47 16 0 43 0 APR24 36.00 C 0.00 0.00 0.00 3.79 +0.51 24 0 55 0 APR24 37.00 C 0.00 0.00 0.00 2.86 +0.47 22 0 1,295 0 APR24 38.00 C 0.00 0.00 0.00 1.99 +0.38 20 0 2,068 0 APR24 39.00 C 0.00 0.00 0.00 1.26 +0.30 19 0 876 0 APR24 40.00 C 0.83 0.83 0.72 0.70 +0.18 19 61 124 +14 APR24 41.00 C 0.41 0.45 0.41 0.35 +0.09 19 31 420 -6 APR24 42.00 C 0.19 0.23 0.19 0.15 +0.03 18 17 235 -13 APR24 43.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 545 0 APR24 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 160 0 APR24 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 266 0 APR24 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0 APR24 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0 APR24 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0 APR24 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 26.00 C 0.00 0.00 0.00 13.77 +0.48 0 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 12.78 +0.48 0 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 11.79 +0.49 31 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 10.79 +0.48 0 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 9.80 +0.48 0 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 8.81 +0.48 23 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 7.81 +0.47 0 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 6.83 +0.48 20 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 5.85 +0.47 19 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 4.88 +0.44 18 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 3.96 +0.40 19 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 3.15 +0.41 20 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 2.36 +0.36 19 0 129 0 MAY24 39.00 C 0.00 0.00 0.00 1.70 +0.31 19 0 131 0 MAY24 40.00 C 1.21 1.27 1.11 1.13 +0.20 18 40 155 -25 MAY24 41.00 C 0.84 0.84 0.84 0.75 +0.15 19 30 229 +10 MAY24 42.00 C 0.53 0.53 0.43 0.47 +0.09 19 20 181 +15 MAY24 43.00 C 0.31 0.31 0.27 0.27 +0.05 19 25 160 +20 MAY24 44.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 37 0 MAY24 45.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 36 0 MAY24 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 132 0 MAY24 47.00 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 13.86 +0.49 31 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 12.87 +0.49 28 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 11.88 +0.49 26 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 10.89 +0.49 24 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 9.90 +0.48 21 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 8.91 +0.48 19 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 7.93 +0.48 20 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 6.95 +0.47 19 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 5.99 +0.45 19 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 5.06 +0.43 19 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 4.18 +0.41 19 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 3.37 +0.39 19 0 202 0 JUN24 38.00 C 0.00 0.00 0.00 2.64 +0.36 19 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 1.99 +0.30 19 0 30 0 JUN24 40.00 C 0.00 0.00 0.00 1.47 +0.24 19 0 94 0 JUN24 41.00 C 1.16 1.16 1.13 1.04 +0.18 19 30 168 +30 JUN24 42.00 C 0.80 0.80 0.80 0.72 +0.13 19 30 111 +30 JUN24 43.00 C 0.57 0.57 0.57 0.49 +0.08 19 15 133 0 JUN24 44.00 C 0.39 0.39 0.39 0.32 +0.06 19 15 319 +15 JUN24 45.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 84 0 JUN24 46.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 22 0 JUN24 47.00 C 0.11 0.11 0.11 0.07 +0.02 19 40 44 +40 JUN24 48.00 C 0.10 0.10 0.10 0.04 +0.01 19 140 180 +140 JUN24 49.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 9.99 +0.48 20 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 9.01 +0.48 20 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 8.04 +0.47 20 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 7.08 +0.46 19 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 6.15 +0.44 19 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 5.25 +0.42 19 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 4.40 +0.50 19 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 3.53 +0.36 18 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 2.83 +0.30 18 0 0 0 JUL24 39.00 C 2.38 2.38 2.38 2.24 +0.26 18 15 15 +15 JUL24 40.00 C 0.00 0.00 0.00 1.72 +0.21 19 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 1.29 +0.17 19 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 0.95 +0.13 19 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 0.69 +0.11 19 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 0 0 JUL24 45.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 0 0 JUL24 46.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0 JUL24 48.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 13.93 +0.48 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 12.95 +0.49 22 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 11.96 +0.48 16 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 10.98 +0.48 20 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 10.00 +0.48 19 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 9.03 +0.47 19 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 8.07 +0.46 19 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 7.14 +0.45 19 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 6.25 +0.43 19 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 5.40 +0.41 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 4.60 +0.37 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 3.88 +0.34 19 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 3.22 +0.31 19 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 2.64 +0.27 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.14 +0.24 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.71 +0.21 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.35 +0.18 19 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.05 +0.15 19 0 97 0 SEP24 44.00 C 0.00 0.00 0.00 0.81 +0.12 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.61 +0.09 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 50 0 SEP24 47.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 10 0 SEP24 49.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.02 0.00 19 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 13.95 +0.49 20 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 12.99 +0.49 20 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 12.03 +0.48 19 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 11.09 +0.48 19 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 10.16 +0.47 19 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 9.24 +0.45 19 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 8.36 +0.45 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 7.50 +0.43 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 6.68 +0.41 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 5.91 +0.40 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 5.19 +0.38 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 4.51 +0.35 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 3.89 +0.31 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 3.33 +0.29 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 2.83 +0.27 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.39 +0.24 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 1.99 +0.20 19 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.66 +0.19 19 0 0 0 DEC24 44.00 C 1.33 1.33 1.33 1.37 +0.17 19 10 20 +10 DEC24 45.00 C 0.00 0.00 0.00 1.11 +0.13 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.91 +0.13 19 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 0.73 +0.10 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.58 +0.08 19 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.47 +0.08 19 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 11.42 +0.47 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 10.52 +0.46 19 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 9.64 +0.45 19 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 8.79 +0.45 19 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 7.97 +0.44 19 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 7.18 +0.41 19 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 6.44 +0.40 19 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 5.73 +0.37 19 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.09 +0.36 19 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 4.48 +0.33 19 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 3.92 +0.30 19 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.42 +0.29 19 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 2.96 +0.25 19 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.55 +0.24 19 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.19 +0.21 19 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 1.86 +0.18 19 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.59 +0.18 19 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.33 +0.14 19 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 1.13 +0.15 19 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 0.94 +0.11 19 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 0.79 +0.11 19 0 0 0 TOTAL CALL 519 10,141 +295 APR24 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 APR24 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 APR24 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0 APR24 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0 APR24 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0 APR24 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0 APR24 32.00 P 0.01 0.01 0.01 0.01 0.00 33 10 75 0 APR24 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0 APR24 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 605 0 APR24 35.00 P 0.03 0.03 0.03 0.01 -0.01 21 20 295 -12 APR24 36.00 P 0.05 0.06 0.05 0.03 -0.03 20 73 163 +43 APR24 37.00 P 0.00 0.00 0.00 0.08 -0.08 19 0 385 0 APR24 38.00 P 0.26 0.26 0.26 0.22 -0.16 19 15 296 -13 APR24 39.00 P 0.48 0.56 0.48 0.52 -0.25 19 34 145 +2 APR24 40.00 P 0.94 0.94 0.92 0.96 -0.37 18 35 150 -25 APR24 41.00 P 0.00 0.00 0.00 1.65 -0.47 19 0 137 0 APR24 42.00 P 0.00 0.00 0.00 2.52 -0.50 21 0 0 0 APR24 43.00 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0 APR24 44.00 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0 APR24 45.00 P 0.00 0.00 0.00 5.40 -0.50 0 0 0 0 APR24 46.00 P 0.00 0.00 0.00 6.40 -0.50 0 0 0 0 APR24 47.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 0 0 APR24 48.00 P 0.00 0.00 0.00 8.40 -0.50 0 0 0 0 APR24 49.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 100 0 MAY24 34.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 95 0 MAY24 35.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 20 0 MAY24 36.00 P 0.00 0.00 0.00 0.13 -0.07 19 0 45 0 MAY24 37.00 P 0.33 0.33 0.33 0.27 -0.12 19 60 194 +60 MAY24 38.00 P 0.00 0.00 0.00 0.50 -0.18 19 0 64 0 MAY24 39.00 P 0.83 0.85 0.83 0.85 -0.25 19 91 57 -69 MAY24 40.00 P 0.00 0.00 0.00 1.32 -0.32 19 0 103 0 MAY24 41.00 P 0.00 0.00 0.00 1.91 -0.42 19 0 30 0 MAY24 42.00 P 0.00 0.00 0.00 2.69 -0.47 20 0 15 0 MAY24 43.00 P 0.00 0.00 0.00 3.49 -0.46 19 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 4.41 -0.49 18 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 5.40 -0.50 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 6.40 -0.50 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 8.40 -0.50 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 163 0 JUN24 33.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 359 0 JUN24 34.00 P 0.13 0.13 0.11 0.06 -0.03 19 360 501 +360 JUN24 35.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 80 0 JUN24 36.00 P 0.00 0.00 0.00 0.24 -0.08 19 0 179 0 JUN24 37.00 P 0.00 0.00 0.00 0.42 -0.13 19 0 33 0 JUN24 38.00 P 0.00 0.00 0.00 0.69 -0.19 19 0 41 0 JUN24 39.00 P 0.00 0.00 0.00 1.06 -0.24 19 0 5 0 JUN24 40.00 P 0.00 0.00 0.00 1.52 -0.33 19 0 49 0 JUN24 41.00 P 0.00 0.00 0.00 2.11 -0.40 19 0 60 0 JUN24 42.00 P 0.00 0.00 0.00 2.86 -0.42 20 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 3.70 -0.32 21 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 4.46 -0.47 19 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 5.41 -0.49 19 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 6.40 -0.50 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 8.40 -0.50 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 10.40 -0.50 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 12.90 -0.50 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 15.40 -0.50 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 17.90 -0.50 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 20.40 -0.50 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0 JUL24 33.00 P 0.17 0.17 0.17 0.09 -0.03 19 20 20 +20 JUL24 34.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 0.28 -0.08 19 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 0.47 -0.10 19 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 0.72 -0.14 19 0 30 0 JUL24 38.00 P 0.00 0.00 0.00 1.06 -0.18 20 0 45 0 JUL24 39.00 P 0.00 0.00 0.00 1.47 -0.24 20 0 0 0 JUL24 40.00 P 1.97 2.00 1.97 1.99 -0.28 20 30 60 +30 JUL24 41.00 P 0.00 0.00 0.00 2.59 -0.25 20 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 3.29 -0.25 20 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 3.94 -0.37 19 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 4.74 -0.39 19 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 5.58 -0.43 19 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 6.48 -0.45 19 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 7.41 -0.49 19 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 8.40 -0.50 0 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.19 -0.05 19 0 58 0 SEP24 34.00 P 0.00 0.00 0.00 0.31 -0.06 19 0 1 0 SEP24 35.00 P 0.00 0.00 0.00 0.47 -0.08 19 0 23 0 SEP24 36.00 P 0.00 0.00 0.00 0.68 -0.12 19 0 31 0 SEP24 37.00 P 0.00 0.00 0.00 0.96 -0.15 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 1.31 -0.19 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 1.74 -0.22 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 2.25 -0.25 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 2.83 -0.28 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 3.47 -0.32 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 4.18 -0.35 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 4.95 -0.37 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 5.76 -0.39 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 6.61 -0.42 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 7.50 -0.44 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 8.43 -0.47 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 10.40 -0.50 0 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 12.90 -0.50 0 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 15.40 -0.50 0 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.36 -0.05 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.51 -0.08 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.72 -0.09 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.98 -0.11 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 1.29 -0.14 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.66 -0.18 19 0 23 0 DEC24 39.00 P 0.00 0.00 0.00 2.10 -0.20 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 2.60 -0.23 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 3.17 -0.26 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 3.78 -0.30 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 4.47 -0.31 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 5.20 -0.34 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 5.97 -0.37 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 6.79 -0.39 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 7.65 -0.40 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 8.53 -0.43 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 9.45 -0.46 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.36 -0.05 19 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.51 -0.05 19 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.70 -0.07 19 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.92 -0.10 19 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 1.20 -0.12 19 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 1.54 -0.13 19 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.92 -0.16 19 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 2.35 -0.20 19 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.86 -0.21 19 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 3.41 -0.25 19 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 4.01 -0.28 19 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 4.68 -0.30 19 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 5.38 -0.33 19 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 6.14 -0.34 19 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 6.93 -0.37 19 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 7.76 -0.39 19 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 8.62 -0.41 19 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 9.51 -0.44 19 0 0 0 TOTAL PUT 748 6,266 +396 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$ 88.65 APR24 47.00 C 0.00 0.00 0.00 41.80 +5.43 76 0 0 0 APR24 48.00 C 0.00 0.00 0.00 40.80 +5.42 65 0 0 0 APR24 49.00 C 0.00 0.00 0.00 39.80 +5.42 0 0 0 0 APR24 50.00 C 0.00 0.00 0.00 38.81 +5.43 70 0 0 0 APR24 52.50 C 0.00 0.00 0.00 36.31 +5.42 0 0 0 0 APR24 55.00 C 0.00 0.00 0.00 33.82 +5.42 0 0 0 0 APR24 57.50 C 0.00 0.00 0.00 31.33 +5.42 48 0 0 0 APR24 60.00 C 0.00 0.00 0.00 28.84 +5.42 47 0 15 0 APR24 62.50 C 0.00 0.00 0.00 26.35 +5.41 45 0 0 0 APR24 65.00 C 0.00 0.00 0.00 23.86 +5.39 41 0 204 0 APR24 67.50 C 0.00 0.00 0.00 21.38 +5.34 41 0 609 0 APR24 70.00 C 0.00 0.00 0.00 18.92 +5.26 41 0 643 0 APR24 72.50 C 0.00 0.00 0.00 16.50 +5.11 41 0 856 0 APR24 75.00 C 14.11 14.11 14.11 14.15 +4.92 41 1 917 0 APR24 77.50 C 12.18 12.18 12.18 11.90 +4.57 41 6 1,006 -6 APR24 80.00 C 7.76 8.00 7.76 9.52 +3.91 36 2 773 -2 APR24 82.50 C 7.62 7.62 7.62 7.64 +3.47 38 1 818 0 APR24 85.00 C 5.00 5.75 4.60 6.00 +3.04 39 49 716 -2 APR24 87.50 C 3.76 4.79 3.64 4.59 +2.47 40 209 553 +95 APR24 90.00 C 2.33 3.62 2.33 3.41 +1.96 40 468 764 -76 APR24 92.50 C 1.29 2.66 1.29 2.47 +1.50 40 303 289 -128 APR24 95.00 C 1.48 1.92 1.46 1.75 +1.13 41 528 489 -71 APR24 97.50 C 0.82 1.39 0.82 1.22 +0.84 41 398 421 -103 APR24 100.00 C 0.52 0.94 0.52 0.85 +0.62 42 174 345 -39 APR24 102.50 C 0.44 0.62 0.43 0.54 +0.40 41 1,894 1,854 +1,793 APR24 105.00 C 0.32 0.43 0.32 0.36 +0.28 42 513 520 +505 MAY24 47.00 C 0.00 0.00 0.00 41.87 +5.42 51 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 40.87 +5.42 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 39.88 +5.42 50 0 15 0 MAY24 50.00 C 0.00 0.00 0.00 38.88 +5.42 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 36.40 +5.42 50 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 33.91 +5.41 44 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 31.42 +5.40 38 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 28.94 +5.38 40 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 26.47 +5.34 41 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 24.03 +5.29 42 0 275 0 MAY24 67.50 C 0.00 0.00 0.00 21.62 +5.20 42 0 299 0 MAY24 70.00 C 0.00 0.00 0.00 19.27 +5.05 42 0 52 0 MAY24 72.50 C 0.00 0.00 0.00 17.00 +4.85 42 0 472 0 MAY24 75.00 C 0.00 0.00 0.00 14.84 +4.58 42 0 377 0 MAY24 77.50 C 0.00 0.00 0.00 12.81 +4.31 42 0 273 0 MAY24 80.00 C 10.11 10.11 10.11 10.64 +3.73 39 10 499 -10 MAY24 82.50 C 0.00 0.00 0.00 8.94 +3.37 39 10 530 0 MAY24 85.00 C 0.00 0.00 0.00 7.64 +3.23 41 0 272 0 MAY24 87.50 C 5.13 6.04 5.13 6.24 +2.73 41 25 283 +5 MAY24 90.00 C 5.00 5.10 4.98 5.01 +2.21 41 25 509 +3 MAY24 92.50 C 3.29 4.24 3.29 4.05 +1.90 41 476 778 +388 MAY24 95.00 C 2.86 3.39 2.86 3.28 +1.63 41 156 336 +33 MAY24 97.50 C 2.28 2.54 2.28 2.69 +1.45 42 21 140 +21 MAY24 100.00 C 2.08 2.21 1.97 2.12 +1.21 42 332 341 +218 MAY24 102.50 C 1.36 1.68 1.36 1.66 +0.98 42 30 20 -15 MAY24 105.00 C 1.30 1.43 1.25 1.28 +0.78 42 305 289 +259 JUN24 47.00 C 0.00 0.00 0.00 41.87 +5.42 49 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 40.87 +5.42 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 39.88 +5.42 47 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 38.88 +5.42 0 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 36.40 +5.42 45 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 33.91 +5.40 41 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 31.43 +5.38 40 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 28.97 +5.34 41 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 26.54 +5.28 42 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 24.14 +5.18 41 0 49 0 JUN24 67.50 C 0.00 0.00 0.00 21.81 +5.04 41 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 19.57 +4.88 41 0 479 0 JUN24 72.50 C 0.00 0.00 0.00 17.43 +4.65 41 0 436 0 JUN24 75.00 C 0.00 0.00 0.00 15.41 +4.41 41 0 1,137 0 JUN24 77.50 C 0.00 0.00 0.00 13.52 +4.15 41 0 1,406 0 JUN24 80.00 C 0.00 0.00 0.00 11.49 +3.60 39 0 571 0 JUN24 82.50 C 0.00 0.00 0.00 9.93 +3.31 39 0 445 0 JUN24 85.00 C 0.00 0.00 0.00 8.54 +2.95 40 0 432 0 JUN24 87.50 C 0.00 0.00 0.00 7.28 +2.74 40 0 593 0 JUN24 90.00 C 6.37 6.37 6.37 6.36 +2.52 41 24 346 +9 JUN24 92.50 C 4.48 5.40 4.48 5.25 +2.10 40 109 695 -26 JUN24 95.00 C 4.52 4.62 4.41 4.51 +1.90 41 85 121 -5 JUN24 97.50 C 3.06 4.01 3.06 3.79 +1.67 41 104 111 -25 JUN24 100.00 C 3.12 3.12 3.12 3.20 +1.52 42 15 30 +12 JUN24 102.50 C 0.00 0.00 0.00 2.67 +1.31 42 0 43 0 JUN24 105.00 C 1.97 2.26 1.97 2.21 +1.14 42 16 75 +10 JUN24 107.50 C 1.64 2.00 1.64 1.79 +0.94 42 22 96 +22 JUN24 110.00 C 1.38 1.54 1.38 1.47 +0.80 42 30 85 +30 JUN24 112.50 C 0.00 0.00 0.00 1.18 +0.67 42 0 32 0 JUN24 115.00 C 0.00 0.00 0.00 0.93 +0.54 41 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.74 +0.44 41 0 137 0 JUL24 60.00 C 0.00 0.00 0.00 29.06 +5.27 41 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 26.69 +5.17 41 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 24.40 +5.05 41 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 22.20 +4.90 41 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 20.10 +4.71 41 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 18.11 +4.51 41 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 16.26 +4.06 41 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 14.53 +3.89 41 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 12.66 +3.42 40 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 11.19 +3.28 40 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 9.83 +2.94 40 0 0 0 JUL24 87.50 C 8.49 8.49 8.49 8.61 +2.64 40 216 216 +216 JUL24 90.00 C 7.49 7.49 7.49 7.65 +2.60 41 227 227 +227 JUL24 92.50 C 6.44 6.79 6.44 6.78 +2.45 41 34 34 +34 JUL24 95.00 C 0.00 0.00 0.00 5.82 +2.17 41 0 0 0 JUL24 97.50 C 0.00 0.00 0.00 5.06 +1.99 41 0 0 0 JUL24 100.00 C 0.00 0.00 0.00 4.39 +1.81 41 0 0 0 JUL24 102.50 C 0.00 0.00 0.00 3.80 +1.66 42 0 0 0 JUL24 105.00 C 3.13 3.20 3.13 3.25 +1.46 42 27 27 +12 SEP24 47.00 C 0.00 0.00 0.00 41.89 +5.40 43 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 40.90 +5.39 43 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 39.92 +5.37 42 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 38.94 +5.35 42 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 36.52 +5.29 42 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 34.15 +5.20 42 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 31.85 +5.11 42 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 29.63 +4.99 42 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 27.50 +4.86 42 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 25.42 +4.72 42 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 23.47 +4.56 42 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 21.59 +4.39 42 0 194 0 SEP24 72.50 C 19.30 19.40 19.30 19.46 +3.89 40 420 490 -256 SEP24 75.00 C 17.75 17.75 17.34 17.58 +3.48 39 480 822 -22 SEP24 77.50 C 16.00 16.00 15.70 16.00 +3.32 39 540 563 -366 SEP24 80.00 C 0.00 0.00 0.00 15.04 +3.66 42 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 13.61 +3.45 42 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 11.99 +2.93 40 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 10.79 +2.72 41 0 143 0 SEP24 90.00 C 9.90 9.91 9.64 9.77 +2.60 41 565 584 +565 SEP24 92.50 C 8.69 8.69 8.69 8.78 +2.42 41 43 961 +43 SEP24 95.00 C 0.00 0.00 0.00 7.89 +2.24 41 0 117 0 SEP24 97.50 C 0.00 0.00 0.00 7.05 +2.04 41 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 6.31 +1.87 41 0 30 0 SEP24 102.50 C 0.00 0.00 0.00 5.64 +1.72 41 0 15 0 SEP24 105.00 C 0.00 0.00 0.00 5.00 +1.50 41 0 31 0 SEP24 107.50 C 0.00 0.00 0.00 4.62 +1.51 42 0 19 0 SEP24 110.00 C 0.00 0.00 0.00 4.09 +1.43 42 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 3.63 +1.28 42 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 3.23 +1.17 42 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 2.83 +1.05 42 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 42.30 +5.28 42 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 41.38 +5.26 42 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 40.48 +5.25 42 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 39.59 +5.23 42 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 37.36 +5.14 42 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 35.22 +5.07 42 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 33.12 +4.99 42 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 31.08 +4.86 42 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 29.14 +4.77 42 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 27.23 +4.62 42 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 25.45 +4.50 42 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 23.69 +4.34 42 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 22.09 +4.22 42 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 20.50 +4.03 42 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 19.05 +3.90 42 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 17.65 +3.86 42 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 16.34 +3.72 42 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 14.67 +3.13 40 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 13.49 +2.94 41 0 48 0 DEC24 90.00 C 0.00 0.00 0.00 12.50 +2.87 41 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 11.51 +2.71 41 0 15 0 DEC24 95.00 C 0.00 0.00 0.00 10.58 +2.54 41 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 9.77 +2.43 41 0 15 0 DEC24 100.00 C 0.00 0.00 0.00 8.96 +2.25 41 0 75 0 DEC24 102.50 C 0.00 0.00 0.00 8.22 +2.07 41 0 5 0 DEC24 105.00 C 0.00 0.00 0.00 7.58 +2.09 41 0 41 0 MAR25 50.00 C 0.00 0.00 0.00 40.45 +5.11 42 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 38.33 +5.00 42 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 36.30 +4.93 42 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 34.29 +4.80 42 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 32.40 +4.71 42 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 30.52 +4.56 42 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 28.78 +4.47 42 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 27.05 +4.30 42 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 25.45 +4.22 42 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 23.89 +4.04 42 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 22.40 +3.93 42 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 21.02 +3.77 42 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 19.64 +3.58 42 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 18.41 +3.62 42 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 17.22 +3.32 42 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 15.55 +2.65 40 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 15.04 +3.08 42 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 14.04 +2.90 42 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 13.04 +2.71 42 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 12.21 +2.67 42 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 11.39 +2.50 42 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 10.57 +2.33 42 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 9.86 +2.48 42 0 4 0 TOTAL CALL 8,893 30,775 +3,348 APR24 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 190 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 512 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 196 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 233 0 APR24 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,156 0 APR24 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,518 0 APR24 65.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 920 0 APR24 67.50 P 0.00 0.00 0.00 0.03 -0.06 43 0 1,726 0 APR24 70.00 P 0.15 0.15 0.15 0.06 -0.15 42 60 547 0 APR24 72.50 P 0.23 0.24 0.23 0.13 -0.30 41 300 332 -45 APR24 75.00 P 0.42 0.42 0.34 0.28 -0.53 42 63 860 -31 APR24 77.50 P 0.76 0.76 0.59 0.53 -0.85 42 30 1,094 +22 APR24 80.00 P 1.29 1.29 0.95 0.94 -1.22 42 343 1,032 +78 APR24 82.50 P 1.82 1.83 1.46 1.52 -1.72 42 487 867 +249 APR24 85.00 P 3.09 3.09 2.28 2.33 -2.31 42 350 721 +245 APR24 87.50 P 4.52 4.52 3.29 3.42 -2.91 42 606 446 +392 APR24 90.00 P 5.51 5.51 4.65 4.75 -3.33 43 538 327 +327 APR24 92.50 P 6.50 6.50 6.50 6.32 -3.67 43 22 22 +22 APR24 95.00 P 0.00 0.00 0.00 8.13 -4.04 44 0 0 0 APR24 97.50 P 0.00 0.00 0.00 9.85 -4.62 41 0 0 0 APR24 100.00 P 0.00 0.00 0.00 11.96 -4.90 41 0 0 0 APR24 102.50 P 0.00 0.00 0.00 14.19 -5.12 41 0 0 0 APR24 105.00 P 0.00 0.00 0.00 16.51 -5.29 41 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.05 -0.06 42 0 296 0 MAY24 62.50 P 0.00 0.00 0.00 0.09 -0.12 42 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.18 -0.20 42 0 350 0 MAY24 67.50 P 0.54 0.54 0.54 0.32 -0.32 42 15 501 0 MAY24 70.00 P 0.61 0.66 0.61 0.53 -0.49 42 30 262 -19 MAY24 72.50 P 0.92 0.92 0.92 0.84 -0.71 42 20 602 0 MAY24 75.00 P 1.31 1.31 1.28 1.27 -0.98 42 20 384 +18 MAY24 77.50 P 2.10 2.12 1.80 1.84 -1.20 42 304 295 -20 MAY24 80.00 P 2.89 2.93 2.51 2.55 -1.53 42 350 380 +116 MAY24 82.50 P 3.85 3.85 3.28 3.45 -1.89 42 121 148 +10 MAY24 85.00 P 0.00 0.00 0.00 4.46 -2.31 42 0 76 0 MAY24 87.50 P 6.37 6.37 5.54 5.68 -2.63 42 39 37 +22 MAY24 90.00 P 7.15 7.15 7.15 7.15 -3.02 43 1 1 +1 MAY24 92.50 P 8.48 8.48 8.48 8.63 -3.29 43 15 15 +15 MAY24 95.00 P 0.00 0.00 0.00 10.50 -3.43 44 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 12.02 -4.02 42 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 13.95 -4.27 42 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 16.01 -4.48 42 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 18.15 -4.67 42 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.09 -0.08 42 0 188 0 JUN24 60.00 P 0.33 0.33 0.33 0.16 -0.14 41 3 103 -3 JUN24 62.50 P 0.00 0.00 0.00 0.27 -0.23 41 0 273 0 JUN24 65.00 P 0.00 0.00 0.00 0.44 -0.35 41 0 226 0 JUN24 67.50 P 0.00 0.00 0.00 0.69 -0.48 42 0 240 0 JUN24 70.00 P 1.22 1.22 1.22 1.03 -0.65 42 5 635 0 JUN24 72.50 P 0.00 0.00 0.00 1.46 -0.81 42 0 792 0 JUN24 75.00 P 2.02 2.02 2.02 1.95 -1.08 41 11 1,362 0 JUN24 77.50 P 2.59 2.71 2.50 2.59 -1.36 41 83 854 0 JUN24 80.00 P 3.56 3.56 3.27 3.40 -1.58 41 43 700 0 JUN24 82.50 P 4.98 4.98 4.45 4.34 -1.97 41 53 60 -15 JUN24 85.00 P 5.28 5.52 5.22 5.48 -2.26 41 375 405 +375 JUN24 87.50 P 0.00 0.00 0.00 6.70 -2.52 42 0 100 0 JUN24 90.00 P 0.00 0.00 0.00 8.12 -2.88 42 0 111 0 JUN24 92.50 P 0.00 0.00 0.00 9.69 -3.07 42 0 60 0 JUN24 95.00 P 0.00 0.00 0.00 11.44 -3.26 43 0 15 0 JUN24 97.50 P 0.00 0.00 0.00 12.98 -3.73 41 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 14.84 -3.96 41 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 16.78 -4.21 41 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 18.84 -4.38 41 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 20.95 -4.56 41 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 23.15 -4.70 41 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 25.38 -4.83 41 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 27.67 -4.94 41 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 30.00 -5.02 41 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.35 -0.23 41 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.53 -0.33 41 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.82 -0.42 41 0 25 0 JUL24 67.50 P 0.00 0.00 0.00 1.16 -0.58 41 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 1.60 -0.76 41 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 2.13 -0.95 42 0 0 0 JUL24 75.00 P 0.00 0.00 0.00 2.79 -1.09 42 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 3.51 -1.44 41 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 4.37 -1.64 41 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 5.37 -1.84 41 0 0 0 JUL24 85.00 P 6.54 6.54 6.54 6.50 -2.02 41 15 15 +15 JUL24 87.50 P 7.81 7.81 7.81 7.69 -2.49 41 216 216 +216 JUL24 90.00 P 0.00 0.00 0.00 9.19 -2.62 41 201 201 +201 JUL24 92.50 P 0.00 0.00 0.00 10.85 -2.71 42 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 12.39 -3.02 42 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 13.91 -3.45 41 0 0 0 JUL24 100.00 P 15.50 15.50 15.50 15.70 -3.69 41 5 5 +5 JUL24 102.50 P 0.00 0.00 0.00 17.60 -3.89 41 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 19.56 -4.11 41 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.12 -0.09 42 0 45 0 SEP24 49.00 P 0.45 0.45 0.45 0.15 -0.10 42 15 17 +15 SEP24 50.00 P 0.52 0.52 0.52 0.19 -0.12 42 15 15 +15 SEP24 52.50 P 0.68 0.68 0.68 0.29 -0.18 42 15 15 0 SEP24 55.00 P 0.00 0.00 0.00 0.44 -0.25 42 0 72 0 SEP24 57.50 P 0.00 0.00 0.00 0.63 -0.33 42 0 51 0 SEP24 60.00 P 0.00 0.00 0.00 0.90 -0.44 42 0 41 0 SEP24 62.50 P 0.00 0.00 0.00 1.22 -0.57 42 0 83 0 SEP24 65.00 P 0.00 0.00 0.00 1.61 -0.71 42 0 515 0 SEP24 67.50 P 0.00 0.00 0.00 2.12 -0.95 42 0 517 0 SEP24 70.00 P 3.22 3.22 3.22 2.69 -1.15 42 1 45 0 SEP24 72.50 P 0.00 0.00 0.00 3.46 -1.25 43 0 206 0 SEP24 75.00 P 0.00 0.00 0.00 4.27 -1.46 43 0 83 0 SEP24 77.50 P 5.30 5.30 5.30 5.14 -1.67 43 5 167 +5 SEP24 80.00 P 6.81 6.81 6.81 6.18 -1.82 43 5 88 0 SEP24 82.50 P 7.37 7.47 7.37 7.25 -2.02 43 367 442 +367 SEP24 85.00 P 8.41 8.65 8.41 8.51 -2.14 43 82 97 +72 SEP24 87.50 P 0.00 0.00 0.00 9.79 -2.34 43 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 11.25 -2.37 43 0 0 0 SEP24 92.50 P 0.00 0.00 0.00 12.73 -2.54 44 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 13.96 -3.11 42 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 15.59 -3.29 42 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 17.33 -3.50 42 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 19.14 -3.66 42 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 20.99 -3.86 42 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 22.96 -4.00 42 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 24.94 -4.15 42 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 27.01 -4.30 42 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 29.13 -4.42 42 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 31.26 -4.55 42 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.35 -0.14 42 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.40 -0.17 42 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.46 -0.18 42 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.54 -0.20 42 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.75 -0.27 42 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 1.03 -0.35 42 0 15 0 DEC24 57.50 P 0.00 0.00 0.00 1.36 -0.43 42 0 15 0 DEC24 60.00 P 2.35 2.35 2.35 1.75 -0.56 42 1 26 -1 DEC24 62.50 P 0.00 0.00 0.00 2.24 -0.66 42 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 2.76 -0.81 42 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 3.42 -1.06 42 0 47 0 DEC24 70.00 P 4.79 4.79 4.79 4.10 -1.25 42 3 21 -3 DEC24 72.50 P 0.00 0.00 0.00 5.08 -1.27 43 0 15 0 DEC24 75.00 P 6.35 6.35 6.35 5.96 -1.46 43 3 30 0 DEC24 77.50 P 0.00 0.00 0.00 6.99 -1.60 43 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 8.07 -1.77 43 0 160 0 DEC24 82.50 P 0.00 0.00 0.00 9.24 -1.88 43 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 10.52 -1.98 43 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 11.82 -2.14 43 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 13.23 -2.10 43 0 100 0 DEC24 92.50 P 14.90 14.90 14.90 14.79 -2.18 43 15 30 +15 DEC24 95.00 P 0.00 0.00 0.00 15.88 -2.76 42 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 17.52 -2.94 42 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 19.17 -3.12 42 0 15 0 DEC24 102.50 P 0.00 0.00 0.00 20.91 -3.26 42 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 22.73 -3.42 42 0 5 0 MAR25 50.00 P 0.00 0.00 0.00 0.92 -0.32 42 0 0 0 MAR25 52.50 P 0.00 0.00 0.00 1.21 -0.43 42 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.58 -0.51 42 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 1.98 -0.63 42 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 2.50 -0.73 42 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 3.03 -0.88 42 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 3.71 -0.97 42 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 4.39 -1.14 42 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 5.21 -1.24 42 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 6.07 -1.42 42 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 7.01 -1.54 42 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 8.06 -1.70 42 0 0 0 MAR25 80.00 P 9.70 9.70 9.70 9.12 -1.89 42 1 1 0 MAR25 82.50 P 0.00 0.00 0.00 10.33 -2.14 42 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 11.58 -2.18 42 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 13.24 -1.98 43 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 14.29 -2.46 42 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 15.75 -2.64 42 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 17.23 -2.82 42 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 18.86 -2.90 42 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 20.51 -3.08 42 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 22.18 -3.25 42 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 23.95 -3.35 42 0 0 0 TOTAL PUT 5,252 27,666 +2,681 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$ 5.22 APR24 3.50 C 0.00 0.00 0.00 1.73 +0.08 0 0 0 0 APR24 3.60 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0 APR24 3.70 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0 APR24 3.80 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 0 APR24 3.90 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0 APR24 4.00 C 0.00 0.00 0.00 1.23 +0.08 0 0 0 0 APR24 4.10 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0 APR24 4.20 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0 APR24 4.30 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0 APR24 4.40 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0 APR24 4.50 C 0.00 0.00 0.00 0.73 +0.07 0 0 0 0 APR24 4.60 C 0.00 0.00 0.00 0.64 +0.08 27 0 0 0 APR24 4.70 C 0.00 0.00 0.00 0.54 +0.06 23 0 0 0 APR24 4.80 C 0.00 0.00 0.00 0.45 +0.06 24 0 40 0 APR24 4.90 C 0.00 0.00 0.00 0.36 +0.06 23 0 23 0 APR24 5.00 C 0.00 0.00 0.00 0.26 +0.04 18 0 48 0 APR24 5.25 C 0.13 0.13 0.11 0.11 +0.03 20 123 258 +70 APR24 5.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 496 0 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 APR24 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 APR24 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.45 +0.08 39 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 1.35 +0.08 35 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 1.25 +0.08 31 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.15 +0.08 28 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 1.05 +0.08 25 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 0.95 +0.08 21 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 0.85 +0.07 17 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 0.76 +0.08 23 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 0.66 +0.07 20 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 0.58 +0.06 24 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 0.50 +0.07 24 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 0.41 +0.06 22 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 30 0 MAY24 5.25 C 0.00 0.00 0.00 0.18 +0.03 21 0 5 0 MAY24 5.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 92 0 MAY24 5.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 70 0 MAY24 6.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 26 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.66 +0.08 36 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.56 +0.08 33 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 1.46 +0.08 29 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 1.36 +0.08 25 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 1.26 +0.08 21 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 0.97 +0.08 23 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 0.87 +0.07 20 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.78 +0.07 21 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 0.62 +0.07 24 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 0.54 +0.07 24 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 470 0 JUN24 5.25 C 0.00 0.00 0.00 0.23 +0.04 21 0 467 0 JUN24 5.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 70 0 JUN24 5.75 C 0.08 0.08 0.08 0.07 +0.02 22 6 48 +6 JUN24 6.00 C 0.05 0.05 0.05 0.04 +0.01 23 10 118 +10 JUN24 6.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 12 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0 JUL24 4.20 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.97 +0.08 23 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.87 +0.07 20 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.69 +0.07 22 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.62 +0.07 25 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.54 +0.07 25 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.45 +0.05 23 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.37 +0.04 22 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 0.23 +0.04 22 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.76 +0.08 38 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.66 +0.08 35 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.56 +0.08 30 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.46 +0.08 25 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 1.07 +0.08 25 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.97 +0.08 22 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.87 +0.07 19 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.78 +0.07 21 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.62 +0.07 24 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 0.54 +0.07 24 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.37 +0.04 20 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 117 0 SEP24 6.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.76 +0.08 36 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.66 +0.08 33 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.56 +0.08 29 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.46 +0.08 25 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 1.07 +0.08 23 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.97 +0.07 21 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.87 +0.07 18 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.78 +0.06 20 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.69 +0.06 19 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.62 +0.07 21 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.54 +0.06 21 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 0.46 +0.05 20 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 0.27 +0.03 21 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.07 +0.08 21 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.97 +0.07 19 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.88 +0.07 20 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.79 +0.06 20 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.71 +0.06 20 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.63 +0.05 20 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.49 +0.04 20 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.44 +0.04 21 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 TOTAL CALL 139 3,613 +86 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 APR24 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 462 0 APR24 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0 APR24 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 220 0 APR24 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 APR24 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0 APR24 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0 APR24 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 32 0 APR24 4.90 P 0.00 0.00 0.00 0.02 -0.02 21 0 438 0 APR24 5.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 285 0 APR24 5.25 P 0.10 0.12 0.10 0.13 -0.05 21 34 191 +2 APR24 5.50 P 0.28 0.28 0.28 0.31 -0.07 23 1 2 0 APR24 5.75 P 0.00 0.00 0.00 0.55 -0.07 31 0 0 0 APR24 6.00 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0 APR24 6.25 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0 APR24 7.25 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0 APR24 7.50 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0 MAY24 4.60 P 0.02 0.02 0.02 0.01 -0.01 21 100 160 +90 MAY24 4.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 288 0 MAY24 4.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 50 0 MAY24 5.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 312 0 MAY24 5.25 P 0.16 0.16 0.16 0.18 -0.04 21 31 195 -1 MAY24 5.50 P 0.00 0.00 0.00 0.34 -0.06 21 0 30 0 MAY24 5.75 P 0.00 0.00 0.00 0.56 -0.07 25 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0 JUN24 4.70 P 0.00 0.00 0.00 0.04 -0.01 22 0 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 730 0 JUN24 5.25 P 0.20 0.20 0.20 0.21 -0.04 21 1 657 -1 JUN24 5.50 P 0.34 0.34 0.34 0.36 -0.06 21 1 366 0 JUN24 5.75 P 0.00 0.00 0.00 0.57 -0.07 23 0 210 0 JUN24 6.00 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.19 -0.04 20 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.24 -0.05 20 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.29 -0.05 19 0 300 0 JUL24 5.25 P 0.00 0.00 0.00 0.46 -0.06 19 0 300 0 JUL24 5.50 P 0.00 0.00 0.00 0.66 -0.07 18 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.88 -0.07 15 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.13 -0.08 20 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.62 -0.07 22 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.87 -0.07 27 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.36 -0.08 25 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.61 -0.07 32 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 140 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0 SEP24 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0 SEP24 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 250 0 SEP24 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.03 -0.02 20 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.15 -0.03 20 0 20 0 SEP24 4.70 P 0.00 0.00 0.00 0.19 -0.04 21 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.23 -0.05 20 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.28 -0.05 20 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.50 -0.06 20 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.91 -0.07 20 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.14 -0.07 21 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.38 -0.07 21 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.62 -0.08 20 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.87 -0.07 24 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.36 -0.08 24 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.61 -0.07 29 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0 DEC24 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 60 0 DEC24 3.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 150 0 DEC24 4.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 330 0 DEC24 4.10 P 0.00 0.00 0.00 0.06 -0.02 20 0 50 0 DEC24 4.20 P 0.00 0.00 0.00 0.08 -0.02 21 0 20 0 DEC24 4.30 P 0.00 0.00 0.00 0.10 -0.02 20 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.19 -0.04 20 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.23 -0.04 20 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.28 -0.04 20 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.33 -0.04 20 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.54 -0.06 20 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.72 -0.07 20 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.93 -0.07 20 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.15 -0.08 20 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.38 -0.08 19 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.62 -0.08 19 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.87 -0.07 22 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.36 -0.08 22 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.61 -0.07 26 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.08 -0.02 20 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.13 -0.02 20 0 250 0 MAR25 4.40 P 0.00 0.00 0.00 0.16 -0.02 21 0 330 0 MAR25 4.50 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.22 -0.04 20 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.27 -0.04 20 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.31 -0.04 20 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.36 -0.05 20 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.41 -0.06 20 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.57 -0.06 20 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.75 -0.06 20 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.95 -0.07 21 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.16 -0.07 20 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.39 -0.07 20 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.63 -0.07 21 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.87 -0.07 21 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.36 -0.08 22 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.61 -0.07 25 0 0 0 TOTAL PUT 168 10,862 +90 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$ 9.36 APR24 6.50 C 0.00 0.00 0.00 2.88 +0.04 0 0 0 0 APR24 6.75 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0 APR24 7.00 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0 APR24 7.25 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0 APR24 7.50 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0 APR24 7.75 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0 APR24 8.00 C 0.00 0.00 0.00 1.39 +0.04 28 0 0 0 APR24 8.25 C 0.00 0.00 0.00 1.14 +0.03 23 0 0 0 APR24 8.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0 APR24 8.75 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0 APR24 9.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0 APR24 9.25 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0 APR24 9.50 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0 APR24 9.75 C 0.00 0.00 0.00 0.10 0.00 22 0 45 0 APR24 10.00 C 0.00 0.00 0.00 0.05 0.00 23 0 105 0 APR24 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0 APR24 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 195 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 APR24 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 2.66 +0.04 37 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 2.41 +0.04 31 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 2.16 +0.04 26 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 1.67 +0.04 25 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 1.43 +0.04 24 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 1.19 +0.03 22 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 0.76 -0.01 22 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 0.31 +0.01 23 0 90 0 MAY24 9.75 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0 MAY24 10.00 C 0.12 0.12 0.12 0.14 0.00 23 50 125 +50 MAY24 10.50 C 0.00 0.00 0.00 0.06 0.00 23 0 100 0 MAY24 11.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 2.92 +0.03 0 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 2.68 +0.04 29 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 2.43 +0.04 22 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 2.19 +0.04 26 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 1.94 +0.03 22 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 1.71 +0.04 25 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 1.48 +0.04 25 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 1.26 +0.04 24 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 1.04 -0.01 23 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 0.54 +0.01 24 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 50 0 JUN24 9.75 C 0.00 0.00 0.00 0.31 0.00 23 0 80 0 JUN24 10.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 0.12 0.00 24 0 118 0 JUN24 11.00 C 0.00 0.00 0.00 0.06 0.00 24 0 90 0 JUN24 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 235 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 2.46 - 23 0 0 - JUL24 7.25 C 0.00 0.00 0.00 2.22 +0.03 24 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 1.99 +0.03 25 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 1.76 +0.03 25 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 1.54 +0.03 25 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 1.33 +0.02 24 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 1.13 -0.01 24 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 0.94 -0.01 24 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 2.98 +0.04 26 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 2.49 +0.03 22 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 2.26 +0.04 25 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 2.02 +0.03 23 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 1.80 +0.04 24 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 1.58 +0.04 24 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 1.37 +0.03 24 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 1.18 +0.03 24 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 1.01 +0.04 24 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.85 +0.04 24 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 0.73 +0.04 25 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 0.58 +0.03 24 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 35 0 SEP24 12.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 2.98 +0.04 26 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 2.74 +0.04 26 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 2.50 +0.04 25 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 2.27 +0.04 26 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 2.04 +0.03 25 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 1.82 +0.03 25 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 1.62 +0.04 25 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 1.42 +0.03 25 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 1.25 +0.04 25 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.93 +0.03 25 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 0.82 +0.03 26 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.58 +0.03 25 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 0.49 +0.03 25 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 2.52 +0.03 27 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 2.30 +0.03 27 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 2.09 +0.03 27 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 1.89 +0.03 27 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 1.70 +0.03 27 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 1.52 +0.02 27 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 1.36 +0.02 27 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 1.21 +0.02 27 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.08 +0.02 27 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 0.98 +0.01 28 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 0.85 +0.02 27 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0 TOTAL CALL 50 3,665 +50 APR24 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 APR24 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 APR24 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0 APR24 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0 APR24 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 210 0 APR24 8.75 P 0.05 0.05 0.05 0.04 -0.01 23 10 40 0 APR24 9.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 55 0 APR24 9.25 P 0.00 0.00 0.00 0.18 -0.02 23 0 150 0 APR24 9.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 106 0 APR24 9.75 P 0.00 0.00 0.00 0.48 -0.04 24 0 133 0 APR24 10.00 P 0.00 0.00 0.00 0.69 -0.03 26 0 120 0 APR24 10.50 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0 APR24 11.00 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0 APR24 11.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0 APR24 12.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0 APR24 12.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0 APR24 13.00 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0 APR24 13.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0 APR24 14.00 P 0.00 0.00 0.00 4.64 -0.04 0 0 0 0 APR24 14.50 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 10 0 MAY24 8.75 P 0.00 0.00 0.00 0.11 -0.01 23 0 76 0 MAY24 9.00 P 0.14 0.14 0.14 0.18 -0.01 23 7 76 +7 MAY24 9.25 P 0.00 0.00 0.00 0.28 -0.02 24 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.41 -0.01 24 0 80 0 MAY24 9.75 P 0.00 0.00 0.00 0.57 -0.02 24 0 100 0 MAY24 10.00 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 1.16 -0.03 24 0 177 0 MAY24 11.00 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 4.64 -0.04 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.03 0.00 26 0 80 0 JUN24 8.00 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.07 0.00 24 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.12 0.00 25 0 9 0 JUN24 8.75 P 0.00 0.00 0.00 0.18 0.00 25 0 8 0 JUN24 9.00 P 0.00 0.00 0.00 0.26 0.00 25 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.37 0.00 25 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.50 +0.01 25 0 53 0 JUN24 9.75 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.82 -0.01 25 0 31 0 JUN24 10.50 P 0.00 0.00 0.00 1.20 -0.02 25 0 155 0 JUN24 11.00 P 0.00 0.00 0.00 1.65 -0.03 25 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 4.64 -0.04 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 6.64 -0.04 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 7.64 -0.04 0 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 - 26 0 0 - JUL24 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.44 -0.02 25 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.56 -0.04 25 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.89 -0.01 26 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 1.24 -0.03 25 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 1.67 -0.04 25 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0 SEP24 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.15 0.00 24 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.21 0.00 24 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.29 0.00 24 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.38 0.00 24 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.49 0.00 24 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.62 0.00 24 0 150 0 SEP24 9.25 P 0.00 0.00 0.00 0.73 -0.01 23 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.91 -0.02 24 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 1.08 -0.02 24 0 49 0 SEP24 10.00 P 0.00 0.00 0.00 1.26 -0.02 24 0 207 0 SEP24 10.50 P 0.00 0.00 0.00 1.66 -0.02 24 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 2.09 -0.03 24 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 2.54 -0.03 24 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 3.01 -0.03 24 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 3.49 -0.03 24 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 3.97 -0.03 23 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 4.46 -0.03 24 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 4.95 -0.03 25 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 5.44 -0.03 26 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 5.93 -0.03 27 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 6.42 -0.03 26 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 6.91 -0.03 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.14 0.00 25 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.76 0.00 25 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.87 -0.01 24 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 1.05 -0.01 25 0 19 0 DEC24 9.75 P 0.00 0.00 0.00 1.22 0.00 25 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 1.39 -0.01 25 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 1.76 -0.02 25 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 2.17 -0.02 25 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 2.61 -0.02 25 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 3.06 -0.02 25 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 3.52 -0.03 25 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 3.99 -0.03 25 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 4.47 -0.03 24 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 4.96 -0.03 26 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 5.44 -0.03 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.37 -0.01 27 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.90 -0.02 27 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 1.01 -0.02 26 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 1.19 -0.02 27 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 1.35 -0.02 27 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 1.52 -0.02 27 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.88 -0.02 27 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 2.27 -0.03 27 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 2.68 -0.03 27 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 3.12 -0.03 27 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 3.57 -0.03 27 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 4.03 -0.03 27 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 4.50 -0.03 27 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 4.98 -0.03 28 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 5.46 -0.03 28 0 0 0 TOTAL PUT 17 33,526 +7 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$ 104.90 APR24 72.50 C 0.00 0.00 0.00 32.63 +2.16 46 0 0 0 APR24 75.00 C 0.00 0.00 0.00 30.13 +2.15 0 0 0 0 APR24 77.50 C 0.00 0.00 0.00 27.65 +2.15 40 0 60 0 APR24 80.00 C 25.96 25.96 25.96 25.16 +2.13 37 10 104 +10 APR24 82.50 C 0.00 0.00 0.00 22.69 +2.10 38 0 0 0 APR24 85.00 C 0.00 0.00 0.00 20.24 +2.06 38 0 0 0 APR24 87.50 C 0.00 0.00 0.00 17.82 +1.98 38 0 8 0 APR24 90.00 C 0.00 0.00 0.00 15.47 +1.87 38 0 288 0 APR24 92.50 C 13.50 14.00 13.00 13.00 +1.52 33 25 237 0 APR24 95.00 C 0.00 0.00 0.00 11.08 +1.35 38 0 25 0 APR24 97.50 C 9.30 9.30 9.30 9.05 +1.25 37 40 1,546 -40 APR24 100.00 C 8.31 8.31 7.15 7.43 +1.08 39 17 1,525 -9 APR24 102.50 C 6.43 6.43 5.96 5.87 +0.92 38 16 3,350 -1 APR24 105.00 C 5.00 5.28 4.40 4.40 +0.60 37 286 2,658 -130 APR24 107.50 C 3.95 3.98 3.33 3.41 +0.57 38 193 2,220 -31 APR24 110.00 C 3.00 3.15 2.54 2.54 +0.45 38 521 2,521 +93 APR24 112.50 C 2.27 2.27 1.87 1.82 +0.32 38 149 1,029 -69 APR24 115.00 C 1.74 1.77 1.36 1.28 +0.23 38 84 1,344 +2 APR24 117.50 C 1.31 1.31 1.01 0.88 +0.15 38 81 1,141 +9 APR24 120.00 C 0.90 0.98 0.72 0.59 +0.10 38 320 1,613 +38 APR24 122.50 C 0.60 0.60 0.56 0.39 +0.06 38 62 598 +44 APR24 125.00 C 0.00 0.00 0.00 0.25 +0.04 38 0 783 0 APR24 127.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 438 0 APR24 130.00 C 0.29 0.29 0.29 0.10 +0.01 38 8 231 0 APR24 132.50 C 0.20 0.20 0.20 0.06 0.00 38 10 191 0 APR24 135.00 C 0.00 0.00 0.00 0.04 0.00 39 0 481 0 APR24 137.50 C 0.12 0.12 0.12 0.02 0.00 38 25 692 0 MAY24 72.50 C 0.00 0.00 0.00 32.94 +1.61 41 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 30.51 +1.77 41 0 0 0 MAY24 77.50 C 0.00 0.00 0.00 28.10 +1.65 41 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 25.74 +2.02 41 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 23.42 +1.96 41 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 21.18 +1.90 41 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 19.02 +1.81 41 0 50 0 MAY24 90.00 C 0.00 0.00 0.00 16.95 +1.71 41 0 5 0 MAY24 92.50 C 0.00 0.00 0.00 15.00 +1.61 41 0 10 0 MAY24 95.00 C 0.00 0.00 0.00 13.18 +1.34 41 0 84 0 MAY24 97.50 C 0.00 0.00 0.00 11.58 +1.34 42 0 1,566 0 MAY24 100.00 C 10.40 10.40 9.79 10.00 +1.21 42 8 1,383 0 MAY24 102.50 C 8.65 8.65 8.65 8.58 +1.05 42 1 3,203 -1 MAY24 105.00 C 7.62 7.62 7.62 7.24 +0.92 41 7 1,737 +7 MAY24 107.50 C 6.40 6.40 6.02 6.04 +0.68 41 132 2,058 +27 MAY24 110.00 C 5.34 5.44 5.26 5.16 +0.64 41 115 1,746 -31 MAY24 112.50 C 4.69 4.69 4.28 4.28 +0.54 41 87 799 -29 MAY24 115.00 C 3.94 3.94 3.58 3.58 +0.51 42 97 1,627 +11 MAY24 117.50 C 3.30 3.30 3.12 3.00 +0.49 42 92 581 +48 MAY24 120.00 C 2.59 2.61 2.59 2.45 +0.41 42 23 977 +13 MAY24 122.50 C 2.33 2.33 2.05 1.98 +0.34 42 40 174 +4 MAY24 125.00 C 0.00 0.00 0.00 1.60 +0.28 42 0 423 0 MAY24 127.50 C 0.00 0.00 0.00 1.28 +0.23 42 0 376 0 MAY24 130.00 C 1.26 1.26 1.26 1.02 +0.19 42 3 529 +3 MAY24 132.50 C 1.19 1.19 1.06 0.81 +0.15 42 32 461 +31 JUN24 60.00 C 0.00 0.00 0.00 45.50 +2.16 40 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 43.04 +2.16 41 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 40.58 +2.14 41 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 38.14 +2.14 41 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 35.71 +2.12 41 0 86 0 JUN24 72.50 C 0.00 0.00 0.00 33.31 +1.98 41 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 30.95 +2.07 41 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 28.62 +2.02 41 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 26.36 +1.98 41 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 24.16 +1.92 41 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 22.03 +1.85 41 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 20.00 +1.78 41 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 18.06 +1.70 41 0 313 0 JUN24 92.50 C 0.00 0.00 0.00 16.23 +1.61 41 0 210 0 JUN24 95.00 C 0.00 0.00 0.00 14.51 +1.22 41 0 632 0 JUN24 97.50 C 0.00 0.00 0.00 12.90 +1.18 41 0 1,479 0 JUN24 100.00 C 12.08 12.08 12.08 11.36 +1.07 40 1 2,133 0 JUN24 102.50 C 10.10 10.10 10.10 10.00 +1.02 41 3 954 0 JUN24 105.00 C 9.01 9.01 9.01 8.85 +0.96 41 30 1,070 0 JUN24 107.50 C 0.00 0.00 0.00 7.74 +0.89 41 0 1,724 0 JUN24 110.00 C 7.20 7.40 6.75 6.72 +0.77 41 98 12,101 +91 JUN24 112.50 C 5.81 5.81 5.81 5.84 +0.73 41 2 4,883 0 JUN24 115.00 C 5.12 5.15 5.09 5.07 +0.69 41 66 2,570 0 JUN24 117.50 C 4.42 4.42 4.42 4.39 +0.66 42 58 1,340 -58 JUN24 120.00 C 4.16 4.16 3.83 3.75 +0.58 41 38 5,563 -1 JUN24 122.50 C 0.00 0.00 0.00 3.19 +0.51 41 0 555 0 JUN24 125.00 C 3.00 3.00 3.00 2.70 +0.44 41 6 3,728 0 JUN24 127.50 C 0.00 0.00 0.00 2.28 +0.39 41 0 437 0 JUN24 130.00 C 2.30 2.30 2.09 1.92 +0.34 41 18 1,520 +3 JUN24 132.50 C 0.00 0.00 0.00 1.61 +0.29 41 0 338 0 JUN24 135.00 C 0.00 0.00 0.00 1.34 +0.24 41 0 3,631 0 JUN24 137.50 C 1.44 1.44 1.44 1.12 +0.21 41 12 1,662 0 JUN24 140.00 C 0.00 0.00 0.00 0.93 +0.18 41 0 453 0 JUN24 142.50 C 0.00 0.00 0.00 0.77 +0.15 41 0 975 0 JUN24 145.00 C 0.00 0.00 0.00 0.64 +0.13 41 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.53 +0.11 41 0 436 0 JUN24 150.00 C 0.00 0.00 0.00 0.43 +0.09 41 0 1,664 0 JUN24 152.50 C 0.00 0.00 0.00 0.36 +0.08 41 0 724 0 JUN24 155.00 C 0.00 0.00 0.00 0.29 +0.06 41 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.24 +0.05 41 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 3,675 0 JUN24 162.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 95 0 JUN24 170.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 70 0 JUN24 180.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 678 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0 JUL24 77.50 C 0.00 0.00 0.00 29.29 +1.99 40 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 27.12 +1.94 40 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 25.02 +1.89 40 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 23.00 +1.82 40 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 21.07 +1.76 40 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 19.23 +1.68 40 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 17.49 +1.60 40 0 0 0 JUL24 95.00 C 0.00 0.00 0.00 15.85 +1.26 40 0 0 0 JUL24 97.50 C 0.00 0.00 0.00 14.29 +1.16 40 0 0 0 JUL24 100.00 C 0.00 0.00 0.00 12.83 +1.09 40 0 0 0 JUL24 102.50 C 0.00 0.00 0.00 11.48 +1.03 40 0 0 0 JUL24 105.00 C 10.35 10.35 10.35 10.36 +1.05 40 42 42 +42 JUL24 107.50 C 0.00 0.00 0.00 9.25 +0.93 40 0 0 0 JUL24 110.00 C 0.00 0.00 0.00 8.23 +0.83 40 0 30 0 JUL24 112.50 C 0.00 0.00 0.00 7.33 +0.81 41 0 25 0 JUL24 115.00 C 0.00 0.00 0.00 6.51 +0.78 41 0 16 0 JUL24 117.50 C 5.79 5.79 5.79 5.78 +0.75 41 52 65 +52 JUL24 120.00 C 5.30 5.34 5.09 5.09 +0.69 41 84 84 +84 JUL24 122.50 C 0.00 0.00 0.00 4.48 +0.65 41 0 0 0 JUL24 125.00 C 0.00 0.00 0.00 3.91 - 41 0 0 - SEP24 60.00 C 0.00 0.00 0.00 46.31 +2.16 41 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 43.95 +2.15 41 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 41.62 +2.14 41 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 39.33 +2.13 41 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 37.09 +2.12 41 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 34.89 +2.10 41 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 32.75 +2.08 41 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 30.68 +2.06 41 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 28.67 +2.03 41 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 26.73 +1.99 41 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 24.87 +1.95 41 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 23.09 +1.91 41 0 0 0 SEP24 90.00 C 0.00 0.00 0.00 21.39 +1.86 41 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 19.78 +1.81 41 0 303 0 SEP24 95.00 C 0.00 0.00 0.00 18.25 +1.75 41 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 16.81 +1.69 41 0 311 0 SEP24 100.00 C 0.00 0.00 0.00 15.46 +1.64 41 0 473 0 SEP24 102.50 C 0.00 0.00 0.00 14.19 +1.57 41 0 627 0 SEP24 105.00 C 0.00 0.00 0.00 13.17 +1.68 42 0 1,408 0 SEP24 107.50 C 0.00 0.00 0.00 12.03 +1.27 41 0 1,556 0 SEP24 110.00 C 0.00 0.00 0.00 10.99 +1.22 41 0 574 0 SEP24 112.50 C 0.00 0.00 0.00 10.04 +1.19 41 0 1,749 0 SEP24 115.00 C 0.00 0.00 0.00 9.16 +1.15 41 0 3,879 0 SEP24 117.50 C 0.00 0.00 0.00 8.36 +1.12 42 0 205 0 SEP24 120.00 C 0.00 0.00 0.00 7.61 +1.08 42 0 361 0 SEP24 122.50 C 0.00 0.00 0.00 6.94 +1.06 42 0 155 0 SEP24 125.00 C 0.00 0.00 0.00 6.29 +1.00 42 0 1,020 0 SEP24 127.50 C 5.80 5.80 5.80 5.69 +0.93 42 12 225 0 SEP24 130.00 C 0.00 0.00 0.00 5.14 +0.87 42 0 2,374 0 SEP24 132.50 C 0.00 0.00 0.00 4.64 +0.81 41 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 4.19 +0.76 41 0 3,043 0 SEP24 137.50 C 0.00 0.00 0.00 3.77 +0.70 41 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 3.40 +0.66 41 0 107 0 SEP24 142.50 C 0.00 0.00 0.00 3.06 +0.61 41 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 2.75 +0.56 41 0 250 0 SEP24 147.50 C 0.00 0.00 0.00 2.47 +0.52 41 0 61 0 SEP24 150.00 C 0.00 0.00 0.00 2.21 +0.47 41 0 131 0 SEP24 152.50 C 0.00 0.00 0.00 1.99 +0.44 41 0 56 0 SEP24 155.00 C 0.00 0.00 0.00 1.78 +0.40 41 0 1,871 0 SEP24 157.50 C 0.00 0.00 0.00 1.60 +0.38 41 0 76 0 SEP24 160.00 C 0.00 0.00 0.00 1.43 +0.34 41 0 74 0 SEP24 162.50 C 0.00 0.00 0.00 1.28 +0.31 41 0 518 0 SEP24 165.00 C 1.62 1.62 1.62 1.14 +0.28 41 4 87 +4 SEP24 167.50 C 0.00 0.00 0.00 1.02 +0.26 41 0 358 0 SEP24 170.00 C 0.00 0.00 0.00 0.91 +0.23 41 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.82 +0.22 41 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.73 +0.20 41 0 183 0 SEP24 177.50 C 0.00 0.00 0.00 0.65 +0.18 41 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.58 +0.16 41 0 362 0 SEP24 182.50 C 0.00 0.00 0.00 0.52 +0.16 41 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.46 +0.14 41 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.41 +0.13 41 0 32 0 SEP24 190.00 C 0.00 0.00 0.00 0.37 +0.12 41 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.33 +0.11 41 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.29 +0.10 41 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.26 +0.09 41 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.23 +0.08 41 0 324 0 SEP24 205.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 95 0 SEP24 210.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 0 0 SEP24 215.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 858 0 DEC24 72.50 C 0.00 0.00 0.00 36.53 +1.92 40 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 34.54 +1.87 40 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 32.61 +1.82 40 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 30.75 +1.77 40 0 61 0 DEC24 82.50 C 0.00 0.00 0.00 28.96 +1.72 40 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 27.24 +1.67 40 0 75 0 DEC24 87.50 C 0.00 0.00 0.00 25.59 +1.61 40 0 5 0 DEC24 90.00 C 0.00 0.00 0.00 24.01 +1.55 40 0 64 0 DEC24 92.50 C 0.00 0.00 0.00 22.50 +1.49 40 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 21.07 +1.44 40 0 90 0 DEC24 97.50 C 0.00 0.00 0.00 19.71 +1.38 40 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 18.41 +1.32 40 0 491 0 DEC24 102.50 C 0.00 0.00 0.00 17.19 +1.26 40 0 250 0 DEC24 105.00 C 0.00 0.00 0.00 16.03 +1.20 40 0 2,596 0 DEC24 107.50 C 0.00 0.00 0.00 14.93 +1.14 40 0 871 0 DEC24 110.00 C 0.00 0.00 0.00 13.90 +1.08 40 0 6,516 0 DEC24 112.50 C 0.00 0.00 0.00 12.93 +1.03 40 0 419 0 DEC24 115.00 C 0.00 0.00 0.00 12.02 +0.65 40 0 236 0 DEC24 117.50 C 11.63 11.63 11.63 11.51 +0.96 41 45 225 +45 DEC24 120.00 C 0.00 0.00 0.00 10.68 +0.90 41 0 107 0 DEC24 122.50 C 0.00 0.00 0.00 9.91 +0.85 41 0 123 0 DEC24 125.00 C 0.00 0.00 0.00 9.19 +0.80 41 0 85 0 DEC24 127.50 C 0.00 0.00 0.00 8.52 +0.76 41 0 17 0 DEC24 130.00 C 0.00 0.00 0.00 7.66 +0.69 40 0 57 0 DEC24 132.50 C 0.00 0.00 0.00 7.30 +0.66 41 0 144 0 DEC24 135.00 C 7.00 7.00 7.00 6.76 +0.81 41 25 147 +10 DEC24 137.50 C 6.70 6.70 6.48 6.25 +0.59 41 6 372 +6 MAR25 72.50 C 0.00 0.00 0.00 38.10 +1.89 40 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 36.22 +1.84 40 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 34.41 +1.80 40 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 32.66 +1.75 40 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 30.98 +1.71 40 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 29.36 +1.67 40 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 27.80 +1.62 40 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 26.30 +1.56 40 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 24.87 +1.52 40 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 23.50 +1.47 40 0 60 0 MAR25 97.50 C 0.00 0.00 0.00 22.19 +1.41 40 0 30 0 MAR25 100.00 C 0.00 0.00 0.00 20.94 +1.36 40 0 126 0 MAR25 102.50 C 0.00 0.00 0.00 19.76 +1.32 40 0 196 0 MAR25 105.00 C 0.00 0.00 0.00 18.63 +1.27 40 0 160 0 MAR25 107.50 C 0.00 0.00 0.00 17.55 +1.21 40 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 16.53 +1.16 40 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 15.56 +1.11 40 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 14.65 +1.07 40 0 37 0 MAR25 117.50 C 0.00 0.00 0.00 13.78 +1.02 40 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 12.96 +0.98 40 0 46 0 MAR25 122.50 C 0.00 0.00 0.00 12.18 +0.93 40 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 11.45 +0.89 40 0 30 0 MAR25 127.50 C 0.00 0.00 0.00 10.76 +0.86 40 0 49 0 MAR25 130.00 C 10.48 10.48 10.48 10.10 +0.81 40 2 46 0 TOTAL CALL 3,088 141,923 +277 APR24 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,294 0 APR24 75.00 P 0.05 0.05 0.05 0.01 0.00 45 1 447 -1 APR24 77.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 382 0 APR24 80.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 666 0 APR24 82.50 P 0.00 0.00 0.00 0.04 -0.05 39 38 483 +38 APR24 85.00 P 0.00 0.00 0.00 0.08 -0.10 38 0 367 0 APR24 87.50 P 0.00 0.00 0.00 0.16 -0.17 38 0 474 0 APR24 90.00 P 0.34 0.35 0.33 0.30 -0.28 38 48 1,021 +18 APR24 92.50 P 0.53 0.56 0.53 0.54 -0.41 38 155 1,014 +20 APR24 95.00 P 0.84 0.91 0.80 0.91 -0.52 38 57 1,797 +22 APR24 97.50 P 1.30 1.47 1.30 1.42 -0.71 38 201 2,575 +26 APR24 100.00 P 1.90 2.25 1.90 2.14 -0.89 38 436 2,415 -299 APR24 102.50 P 3.21 3.21 2.88 3.10 -1.03 38 113 3,121 -36 APR24 105.00 P 4.28 4.28 4.28 4.30 -1.21 38 4 1,755 0 APR24 107.50 P 0.00 0.00 0.00 5.72 -1.27 38 0 875 0 APR24 110.00 P 7.22 7.22 7.22 7.28 -1.47 38 13 405 0 APR24 112.50 P 0.00 0.00 0.00 9.22 -1.71 39 0 301 0 APR24 115.00 P 0.00 0.00 0.00 11.07 -1.94 38 0 244 0 APR24 117.50 P 0.00 0.00 0.00 13.20 -2.02 38 0 112 0 APR24 120.00 P 0.00 0.00 0.00 15.44 -2.08 38 0 164 0 APR24 122.50 P 0.00 0.00 0.00 17.77 -2.12 38 0 60 0 APR24 125.00 P 0.00 0.00 0.00 20.16 -2.17 38 0 51 0 APR24 127.50 P 0.00 0.00 0.00 22.61 -2.19 37 0 500 0 APR24 130.00 P 0.00 0.00 0.00 25.10 -2.20 0 0 87 0 APR24 132.50 P 0.00 0.00 0.00 27.60 -2.20 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 30.10 -2.20 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 32.60 -2.20 0 0 0 0 MAY24 72.50 P 0.16 0.16 0.15 0.06 -0.04 42 223 322 +223 MAY24 75.00 P 0.21 0.21 0.21 0.11 -0.06 42 128 755 +128 MAY24 77.50 P 0.00 0.00 0.00 0.19 -0.09 42 0 439 0 MAY24 80.00 P 0.41 0.41 0.41 0.31 -0.14 42 1 221 0 MAY24 82.50 P 0.54 0.54 0.54 0.49 -0.20 42 110 600 +110 MAY24 85.00 P 0.80 0.80 0.80 0.74 -0.27 42 110 348 +106 MAY24 87.50 P 1.12 1.12 1.12 1.08 -0.33 42 2 208 0 MAY24 90.00 P 1.36 1.37 1.36 1.47 -0.41 41 42 373 -32 MAY24 92.50 P 1.80 1.80 1.80 1.99 -0.48 41 3 562 -3 MAY24 95.00 P 2.71 2.71 2.71 2.64 -0.59 41 1 1,593 +1 MAY24 97.50 P 3.16 3.45 3.12 3.41 -0.72 41 185 2,588 -5 MAY24 100.00 P 4.12 4.41 4.11 4.31 -0.86 41 105 2,066 0 MAY24 102.50 P 5.05 5.47 5.05 5.47 -0.91 41 21 1,862 -20 MAY24 105.00 P 6.53 6.72 6.45 6.72 -0.99 41 131 943 0 MAY24 107.50 P 7.72 8.13 7.72 8.13 -1.06 42 142 1,020 0 MAY24 110.00 P 0.00 0.00 0.00 9.59 -1.22 41 0 113 0 MAY24 112.50 P 0.00 0.00 0.00 11.26 -1.50 42 0 35 0 MAY24 115.00 P 0.00 0.00 0.00 13.09 -1.53 42 0 55 0 MAY24 117.50 P 0.00 0.00 0.00 15.00 -1.57 42 0 48 0 MAY24 120.00 P 0.00 0.00 0.00 16.85 -1.80 41 0 6 0 MAY24 122.50 P 0.00 0.00 0.00 18.93 -1.85 41 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 21.08 -1.91 41 0 138 0 MAY24 127.50 P 0.00 0.00 0.00 23.29 -2.18 41 0 108 0 MAY24 130.00 P 0.00 0.00 0.00 25.57 -2.22 41 0 52 0 MAY24 132.50 P 0.00 0.00 0.00 27.89 -2.19 41 0 57 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 681 0 JUN24 72.50 P 0.00 0.00 0.00 0.19 -0.07 41 0 230 0 JUN24 75.00 P 0.44 0.45 0.44 0.32 -0.09 41 67 333 +67 JUN24 77.50 P 0.00 0.00 0.00 0.48 -0.12 41 0 334 0 JUN24 80.00 P 0.75 0.79 0.74 0.69 -0.18 41 14 584 -4 JUN24 82.50 P 0.00 0.00 0.00 0.97 -0.25 41 0 362 0 JUN24 85.00 P 0.00 0.00 0.00 1.34 -0.32 41 0 213 0 JUN24 87.50 P 0.00 0.00 0.00 1.78 -0.37 41 0 759 0 JUN24 90.00 P 2.32 2.35 2.28 2.30 -0.44 41 83 3,284 +52 JUN24 92.50 P 0.00 0.00 0.00 2.92 -0.55 41 0 905 0 JUN24 95.00 P 0.00 0.00 0.00 3.67 -0.60 41 0 3,834 0 JUN24 97.50 P 0.00 0.00 0.00 4.54 -0.73 41 0 2,316 0 JUN24 100.00 P 5.55 5.55 5.55 5.54 -0.90 41 29 3,783 0 JUN24 102.50 P 6.78 6.78 6.67 6.65 -0.96 40 44 1,809 -44 JUN24 105.00 P 0.00 0.00 0.00 7.92 -0.95 41 0 3,457 0 JUN24 107.50 P 9.33 9.33 9.33 9.33 -1.10 41 35 1,555 -23 JUN24 110.00 P 0.00 0.00 0.00 10.85 -1.20 41 0 9,649 0 JUN24 112.50 P 0.00 0.00 0.00 12.48 -1.30 41 0 3,664 0 JUN24 115.00 P 0.00 0.00 0.00 14.13 -1.44 41 0 367 0 JUN24 117.50 P 0.00 0.00 0.00 15.91 -1.55 41 0 1,025 0 JUN24 120.00 P 0.00 0.00 0.00 17.81 -1.61 41 0 2,056 0 JUN24 122.50 P 0.00 0.00 0.00 19.77 -1.71 41 0 183 0 JUN24 125.00 P 0.00 0.00 0.00 21.83 -1.75 41 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 23.93 -1.84 41 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 26.12 -1.88 41 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 28.35 -1.94 41 0 166 0 JUN24 135.00 P 0.00 0.00 0.00 30.63 -1.99 41 0 19 0 JUN24 137.50 P 0.00 0.00 0.00 32.96 -2.04 41 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 35.33 -2.07 41 0 249 0 JUN24 142.50 P 0.00 0.00 0.00 37.73 -2.11 41 0 180 0 JUN24 145.00 P 0.00 0.00 0.00 40.16 -2.15 41 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 42.62 -2.18 41 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 45.10 -2.20 0 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 47.60 -2.20 0 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 50.10 -2.20 0 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 52.60 -2.20 0 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 55.10 -2.20 0 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 57.60 -2.20 0 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 60.10 -2.20 0 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 62.60 -2.20 0 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 65.10 -2.20 0 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 67.60 -2.20 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 70.10 -2.20 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 72.60 -2.20 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 75.10 -2.20 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 77.60 -2.20 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 80.10 -2.20 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 82.60 -2.20 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 85.10 -2.20 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 87.60 -2.20 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 90.10 -2.20 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 92.60 -2.20 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 95.10 -2.20 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 100.10 -2.20 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 105.10 -2.20 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 110.10 -2.20 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 115.10 -2.20 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 120.10 -2.20 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 125.10 -2.20 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 130.10 -2.20 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 135.10 -2.20 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 140.10 -2.20 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 145.10 -2.20 0 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 0.87 -0.13 41 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 1.17 -0.23 41 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 1.55 -0.29 41 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 2.03 -0.32 41 0 30 0 JUL24 87.50 P 0.00 0.00 0.00 2.56 -0.38 41 0 27 0 JUL24 90.00 P 0.00 0.00 0.00 3.16 -0.43 40 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 3.87 -0.53 40 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 4.68 -0.60 40 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 5.60 -0.69 40 0 8 0 JUL24 100.00 P 0.00 0.00 0.00 6.65 -0.75 40 0 2 0 JUL24 102.50 P 0.00 0.00 0.00 7.80 -0.84 40 0 0 0 JUL24 105.00 P 8.81 8.81 8.81 9.08 -0.91 40 21 21 +21 JUL24 107.50 P 0.00 0.00 0.00 10.47 -0.98 40 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 11.94 -1.09 40 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 13.54 -1.23 40 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 15.16 -1.38 40 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 16.94 -1.40 40 0 0 0 JUL24 120.00 P 0.00 0.00 0.00 18.74 -1.52 40 0 0 0 JUL24 122.50 P 0.00 0.00 0.00 20.66 -1.56 40 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 22.62 - 40 0 0 - SEP24 60.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0 SEP24 62.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0 SEP24 65.00 P 0.71 0.72 0.70 0.42 0.00 41 368 406 +368 SEP24 67.50 P 0.00 0.00 0.00 0.59 -0.01 41 0 113 0 SEP24 70.00 P 0.00 0.00 0.00 0.79 -0.05 41 0 555 0 SEP24 72.50 P 0.00 0.00 0.00 1.07 -0.05 41 0 40 0 SEP24 75.00 P 0.00 0.00 0.00 1.39 -0.08 41 0 874 0 SEP24 77.50 P 0.00 0.00 0.00 1.77 -0.09 41 0 151 0 SEP24 80.00 P 0.00 0.00 0.00 2.24 -0.14 41 0 377 0 SEP24 82.50 P 0.00 0.00 0.00 2.76 -0.18 41 0 617 0 SEP24 85.00 P 0.00 0.00 0.00 3.40 -0.21 41 0 1,098 0 SEP24 87.50 P 0.00 0.00 0.00 4.06 -0.29 41 0 953 0 SEP24 90.00 P 0.00 0.00 0.00 4.77 -0.43 41 0 3,560 0 SEP24 92.50 P 0.00 0.00 0.00 5.56 -0.55 41 0 709 0 SEP24 95.00 P 0.00 0.00 0.00 6.50 -0.57 41 0 2,223 0 SEP24 97.50 P 0.00 0.00 0.00 7.46 -0.67 41 0 565 0 SEP24 100.00 P 0.00 0.00 0.00 8.55 -0.74 40 0 2,647 0 SEP24 102.50 P 0.00 0.00 0.00 9.74 -0.78 40 0 1,322 0 SEP24 105.00 P 0.00 0.00 0.00 11.04 -0.81 41 0 3,251 0 SEP24 107.50 P 0.00 0.00 0.00 12.41 -0.88 40 0 1,192 0 SEP24 110.00 P 0.00 0.00 0.00 13.86 -0.90 41 0 274 0 SEP24 112.50 P 0.00 0.00 0.00 15.38 -1.04 40 0 1,715 0 SEP24 115.00 P 0.00 0.00 0.00 17.01 -1.05 40 0 3,834 0 SEP24 117.50 P 0.00 0.00 0.00 18.78 -1.07 41 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 20.56 -1.10 41 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 22.37 -1.16 41 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 24.21 -1.29 41 0 212 0 SEP24 127.50 P 0.00 0.00 0.00 26.18 -1.30 41 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 28.16 -1.38 41 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 30.17 -1.49 41 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 32.28 -1.52 41 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 34.41 -1.59 41 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 36.56 -1.69 41 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 38.80 -1.71 41 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 41.05 -1.77 41 0 120 0 SEP24 147.50 P 0.00 0.00 0.00 43.32 -1.85 41 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 45.65 -1.89 41 0 49 0 SEP24 152.50 P 0.00 0.00 0.00 48.00 -1.94 41 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 50.37 -2.00 41 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 52.76 -2.07 41 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 55.19 -2.11 41 0 3 0 SEP24 162.50 P 0.00 0.00 0.00 57.64 -2.16 41 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 60.11 -2.19 41 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 62.60 -2.20 0 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 65.10 -2.20 0 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 67.60 -2.20 0 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 70.10 -2.20 0 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 72.60 -2.20 0 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 75.10 -2.20 0 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 77.60 -2.20 0 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 80.10 -2.20 0 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 82.60 -2.20 0 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 85.10 -2.20 0 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 87.60 -2.20 0 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 90.10 -2.20 0 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 92.60 -2.20 0 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 95.10 -2.20 0 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 100.10 -2.20 0 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 105.10 -2.20 0 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 110.10 -2.20 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 115.10 -2.20 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 120.10 -2.20 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 125.10 -2.20 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 130.10 -2.20 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 135.10 -2.20 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 140.10 -2.20 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 145.10 -2.20 0 0 0 0 DEC24 72.50 P 0.00 0.00 0.00 1.92 -0.30 40 0 246 0 DEC24 75.00 P 0.00 0.00 0.00 2.44 -0.31 41 0 66 0 DEC24 77.50 P 0.00 0.00 0.00 2.96 -0.33 41 0 40 0 DEC24 80.00 P 0.00 0.00 0.00 3.55 -0.42 41 0 222 0 DEC24 82.50 P 0.00 0.00 0.00 4.23 -0.43 41 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 4.93 -0.55 41 0 131 0 DEC24 87.50 P 5.80 5.80 5.80 5.79 -0.54 41 3 131 -3 DEC24 90.00 P 6.65 6.80 6.65 6.66 -0.54 41 43 7,618 +40 DEC24 92.50 P 0.00 0.00 0.00 7.57 -0.59 41 0 243 0 DEC24 95.00 P 0.00 0.00 0.00 8.53 -0.70 40 0 298 0 DEC24 97.50 P 0.00 0.00 0.00 9.59 -0.70 41 0 967 0 DEC24 100.00 P 0.00 0.00 0.00 10.72 -1.12 40 0 947 0 DEC24 102.50 P 0.00 0.00 0.00 11.94 -0.74 40 0 363 0 DEC24 105.00 P 0.00 0.00 0.00 13.32 -0.76 41 0 518 0 DEC24 107.50 P 0.00 0.00 0.00 14.61 -0.98 40 0 443 0 DEC24 110.00 P 0.00 0.00 0.00 15.97 -1.12 40 0 4,475 0 DEC24 112.50 P 0.00 0.00 0.00 17.62 -1.09 41 0 24 0 DEC24 115.00 P 0.00 0.00 0.00 19.13 -1.22 40 0 30 0 DEC24 117.50 P 0.00 0.00 0.00 20.76 -1.24 40 0 48 0 DEC24 120.00 P 0.00 0.00 0.00 22.41 -1.35 40 0 51 0 DEC24 122.50 P 0.00 0.00 0.00 24.18 -1.40 40 0 1 0 DEC24 125.00 P 0.00 0.00 0.00 26.00 -1.41 40 0 19 0 DEC24 127.50 P 0.00 0.00 0.00 27.83 -1.47 40 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 29.71 -1.57 40 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 31.69 -1.58 40 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 33.68 -1.61 40 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 35.69 -1.68 40 0 76 0 MAR25 72.50 P 0.00 0.00 0.00 2.82 -0.27 40 0 140 0 MAR25 75.00 P 0.00 0.00 0.00 3.34 -0.33 40 0 142 0 MAR25 77.50 P 0.00 0.00 0.00 3.96 -0.37 40 0 48 0 MAR25 80.00 P 0.00 0.00 0.00 4.63 -0.38 40 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 5.33 -0.50 40 0 98 0 MAR25 85.00 P 0.00 0.00 0.00 6.17 -0.50 40 0 152 0 MAR25 87.50 P 0.00 0.00 0.00 7.02 -0.53 40 0 3 0 MAR25 90.00 P 0.00 0.00 0.00 8.18 -0.66 41 0 23 0 MAR25 92.50 P 0.00 0.00 0.00 8.98 -0.64 40 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 10.02 -0.68 40 0 11 0 MAR25 97.50 P 0.00 0.00 0.00 11.13 -0.81 40 0 50 0 MAR25 100.00 P 0.00 0.00 0.00 12.68 -0.50 41 0 80 0 MAR25 102.50 P 0.00 0.00 0.00 13.61 -0.83 40 0 10 0 MAR25 105.00 P 0.00 0.00 0.00 14.89 -0.97 40 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 16.32 -0.98 40 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 17.76 -1.00 40 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 19.22 -1.09 40 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 20.78 -1.16 40 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 22.42 -1.17 40 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 24.06 -1.20 40 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 25.73 -1.31 40 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 27.51 -1.35 40 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 29.33 -1.37 40 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 31.17 -1.40 40 0 0 0 TOTAL PUT 2,977 125,683 +770 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$ 90.65 APR24 48.00 C 0.00 0.00 0.00 42.80 +2.32 67 0 0 0 APR24 49.00 C 0.00 0.00 0.00 41.80 +2.32 0 0 0 0 APR24 50.00 C 0.00 0.00 0.00 40.81 +2.32 72 0 0 0 APR24 52.50 C 0.00 0.00 0.00 38.32 +2.32 69 0 0 0 APR24 55.00 C 0.00 0.00 0.00 35.83 +2.30 65 0 0 0 APR24 57.50 C 0.00 0.00 0.00 33.35 +2.29 65 0 0 0 APR24 60.00 C 0.00 0.00 0.00 30.87 +2.26 63 0 0 0 APR24 62.50 C 0.00 0.00 0.00 28.42 +2.22 64 0 0 0 APR24 65.00 C 0.00 0.00 0.00 25.99 +2.16 64 0 0 0 APR24 67.50 C 0.00 0.00 0.00 23.61 +2.09 64 0 315 0 APR24 70.00 C 0.00 0.00 0.00 21.28 +1.99 64 0 303 0 APR24 72.50 C 0.00 0.00 0.00 19.02 +1.86 64 0 238 0 APR24 75.00 C 0.00 0.00 0.00 16.86 +1.72 64 0 30 0 APR24 77.50 C 0.00 0.00 0.00 14.82 +1.58 64 0 419 0 APR24 80.00 C 11.95 11.95 11.95 12.90 +1.35 64 63 1,257 0 APR24 82.50 C 10.48 10.48 10.30 11.27 +1.32 66 300 1,545 -222 APR24 85.00 C 8.93 8.93 8.75 9.65 +1.12 65 140 2,859 -100 APR24 87.50 C 7.45 8.31 7.45 8.10 +0.96 64 57 1,240 +48 APR24 90.00 C 6.21 6.67 5.93 6.76 +0.58 64 509 976 -246 APR24 92.50 C 5.38 5.82 5.26 5.79 +0.70 66 88 1,309 +71 APR24 95.00 C 4.30 5.05 3.96 4.71 +0.45 65 302 803 -152 APR24 97.50 C 3.56 3.56 3.37 3.89 +0.41 65 105 1,110 +15 APR24 100.00 C 3.00 3.53 2.79 3.15 +0.30 65 471 916 -12 APR24 102.50 C 2.39 2.70 2.39 2.53 +0.22 65 133 1,251 +75 APR24 105.00 C 1.80 2.22 1.80 2.02 +0.17 65 48 732 0 APR24 107.50 C 1.78 1.87 1.78 1.60 +0.12 64 168 640 +157 APR24 110.00 C 1.36 1.52 1.36 1.26 +0.08 64 214 1,834 -24 APR24 112.50 C 1.33 1.33 1.33 0.98 +0.05 64 5 536 0 APR24 115.00 C 1.10 1.10 1.10 0.74 +0.01 64 1 1,063 +1 APR24 117.50 C 0.00 0.00 0.00 0.59 +0.02 64 0 808 0 APR24 120.00 C 0.80 0.80 0.80 0.45 0.00 64 10 424 0 APR24 122.50 C 0.60 0.68 0.60 0.34 -0.01 64 17 317 -17 APR24 125.00 C 0.00 0.00 0.00 0.26 -0.01 64 0 71 0 APR24 127.50 C 0.40 0.40 0.40 0.20 -0.01 64 45 55 +45 APR24 130.00 C 0.36 0.36 0.36 0.15 -0.01 64 12 95 +12 APR24 132.50 C 0.28 0.28 0.28 0.11 -0.01 64 15 25 +15 APR24 135.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 228 0 APR24 137.50 C 0.25 0.25 0.25 0.06 -0.01 64 50 50 +50 APR24 140.00 C 0.00 0.00 0.00 0.05 0.00 65 0 608 0 APR24 142.50 C 0.00 0.00 0.00 0.04 0.00 65 0 8 0 APR24 145.00 C 0.00 0.00 0.00 0.03 0.00 65 0 200 0 APR24 147.50 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0 APR24 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 APR24 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 APR24 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 APR24 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 APR24 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 APR24 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 APR24 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 APR24 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 APR24 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 APR24 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 177 0 APR24 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 APR24 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 APR24 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 APR24 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 APR24 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 APR24 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 APR24 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 APR24 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 APR24 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 APR24 220.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 APR24 225.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 APR24 230.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0 APR24 235.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 APR24 240.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0 APR24 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 APR24 250.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0 APR24 255.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0 APR24 260.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0 APR24 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0 APR24 270.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0 APR24 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 43.02 +2.29 67 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 42.04 +2.29 67 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 41.06 +2.27 67 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 38.63 +2.25 67 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 36.23 +2.21 67 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 33.86 +2.16 67 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 31.54 +2.11 67 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 29.27 +2.04 67 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 27.07 +1.97 67 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 24.94 +1.88 66 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 22.90 +1.79 67 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 20.94 +1.68 66 0 615 0 MAY24 75.00 C 0.00 0.00 0.00 19.09 +1.58 66 0 1,175 0 MAY24 77.50 C 0.00 0.00 0.00 17.34 +1.47 66 0 275 0 MAY24 80.00 C 0.00 0.00 0.00 15.69 +1.32 66 0 60 0 MAY24 82.50 C 0.00 0.00 0.00 14.39 +1.44 68 0 295 0 MAY24 85.00 C 0.00 0.00 0.00 12.91 +1.27 68 0 184 0 MAY24 87.50 C 0.00 0.00 0.00 11.45 +1.01 67 0 153 0 MAY24 90.00 C 10.44 10.44 9.26 10.21 +0.90 67 57 570 +30 MAY24 92.50 C 8.32 8.99 8.32 9.16 +0.84 67 17 1,161 0 MAY24 95.00 C 7.48 7.65 7.10 8.23 +0.71 68 126 877 -45 MAY24 97.50 C 6.69 7.08 6.32 7.32 +0.64 68 435 969 +330 MAY24 100.00 C 6.01 6.80 5.91 6.52 +0.63 68 95 474 -58 MAY24 102.50 C 5.32 5.46 5.32 5.75 +0.54 68 47 984 -45 MAY24 105.00 C 4.85 4.85 4.85 5.06 +0.47 68 15 132 0 MAY24 107.50 C 0.00 0.00 0.00 4.44 +0.41 67 0 410 0 MAY24 110.00 C 0.00 0.00 0.00 3.90 +0.36 67 0 712 0 MAY24 112.50 C 0.00 0.00 0.00 3.41 +0.31 67 0 289 0 MAY24 115.00 C 3.46 3.46 3.45 2.98 +0.27 67 200 403 +120 MAY24 117.50 C 0.00 0.00 0.00 2.59 +0.22 67 0 0 0 MAY24 120.00 C 2.70 2.70 2.70 2.26 +0.20 67 20 89 +20 MAY24 122.50 C 0.00 0.00 0.00 1.96 +0.16 67 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 1.70 +0.14 67 0 0 0 MAY24 127.50 C 0.00 0.00 0.00 1.47 +0.11 67 0 0 0 MAY24 130.00 C 1.60 1.60 1.60 1.28 +0.10 67 1 1 +1 MAY24 132.50 C 1.78 1.78 1.78 1.10 +0.08 67 201 201 +201 MAY24 135.00 C 0.00 0.00 0.00 0.95 +0.06 67 0 386 0 MAY24 137.50 C 0.00 0.00 0.00 0.82 +0.05 67 0 150 0 MAY24 140.00 C 1.36 1.36 1.36 0.71 +0.07 67 360 360 +360 MAY24 142.50 C 0.00 0.00 0.00 0.59 +0.03 66 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.51 +0.03 66 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.44 +0.02 67 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.38 +0.01 67 0 61 0 MAY24 152.50 C 0.00 0.00 0.00 0.32 0.00 66 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 0.28 +0.01 67 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 0.24 +0.01 67 0 117 0 MAY24 160.00 C 0.00 0.00 0.00 0.21 +0.01 67 0 2 0 MAY24 162.50 C 0.00 0.00 0.00 0.18 +0.01 67 0 0 0 MAY24 165.00 C 0.00 0.00 0.00 0.16 +0.01 67 0 0 0 MAY24 167.50 C 0.00 0.00 0.00 0.13 0.00 67 0 71 0 MAY24 170.00 C 0.00 0.00 0.00 0.12 +0.01 67 0 86 0 MAY24 172.50 C 0.00 0.00 0.00 0.10 +0.01 67 0 0 0 MAY24 175.00 C 0.00 0.00 0.00 0.09 +0.01 67 0 0 0 MAY24 177.50 C 0.00 0.00 0.00 0.07 0.00 67 0 0 0 MAY24 180.00 C 0.00 0.00 0.00 0.06 0.00 67 0 0 0 MAY24 182.50 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0 MAY24 185.00 C 0.00 0.00 0.00 0.04 0.00 66 0 0 0 MAY24 187.50 C 0.00 0.00 0.00 0.03 0.00 65 0 0 0 MAY24 190.00 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0 MAY24 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 43.32 +2.26 67 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 42.37 +2.25 67 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 41.42 +2.24 67 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 39.08 +2.20 67 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 36.79 +2.17 67 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 34.54 +2.12 67 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 32.36 +2.07 67 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 30.24 +2.01 67 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 28.20 +1.95 67 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 26.23 +1.88 67 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 24.35 +1.81 67 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 22.55 +1.72 67 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 20.84 +1.64 67 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 19.23 +1.57 67 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 17.70 +1.43 67 0 1,019 0 JUN24 82.50 C 0.00 0.00 0.00 16.44 +1.47 68 0 765 0 JUN24 85.00 C 0.00 0.00 0.00 15.05 +1.25 68 0 535 0 JUN24 87.50 C 0.00 0.00 0.00 13.72 +1.16 67 0 419 0 JUN24 90.00 C 12.00 12.13 11.99 12.62 +1.14 68 35 342 +20 JUN24 92.50 C 0.00 0.00 0.00 11.51 +1.00 68 0 1,595 0 JUN24 95.00 C 0.00 0.00 0.00 10.38 +0.78 67 0 2,151 0 JUN24 97.50 C 0.00 0.00 0.00 9.49 +0.78 67 0 2,222 0 JUN24 100.00 C 0.00 0.00 0.00 8.74 +0.75 68 0 981 0 JUN24 102.50 C 0.00 0.00 0.00 7.98 +0.73 68 0 174 0 JUN24 105.00 C 0.00 0.00 0.00 7.32 +0.75 68 0 606 0 JUN24 107.50 C 0.00 0.00 0.00 6.63 +0.69 68 0 233 0 JUN24 110.00 C 0.00 0.00 0.00 6.01 +0.64 68 0 718 0 JUN24 112.50 C 0.00 0.00 0.00 5.44 +0.59 68 0 1,545 0 JUN24 115.00 C 0.00 0.00 0.00 4.91 +0.53 68 0 649 0 JUN24 117.50 C 0.00 0.00 0.00 4.44 +0.49 68 0 546 0 JUN24 120.00 C 4.10 4.63 4.10 4.01 +0.45 68 32 1,153 +32 JUN24 122.50 C 0.00 0.00 0.00 3.61 +0.40 68 0 546 0 JUN24 125.00 C 3.76 3.76 3.76 3.26 +0.37 68 50 134 0 JUN24 127.50 C 0.00 0.00 0.00 2.94 +0.34 68 0 160 0 JUN24 130.00 C 0.00 0.00 0.00 2.64 +0.30 68 0 39 0 JUN24 132.50 C 0.00 0.00 0.00 2.31 +0.27 67 0 50 0 JUN24 135.00 C 2.60 2.60 2.60 2.08 +0.24 67 30 280 +30 JUN24 137.50 C 0.00 0.00 0.00 1.87 +0.22 67 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 1.68 +0.20 67 0 724 0 JUN24 142.50 C 0.00 0.00 0.00 1.51 +0.18 67 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 1.36 +0.16 67 0 553 0 JUN24 147.50 C 0.00 0.00 0.00 1.22 +0.15 67 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 1.09 +0.13 67 0 585 0 JUN24 152.50 C 0.00 0.00 0.00 0.98 +0.12 67 0 0 0 JUN24 155.00 C 0.00 0.00 0.00 0.88 +0.10 67 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 0.79 +0.09 67 0 0 0 JUN24 160.00 C 1.50 1.50 1.50 0.71 +0.09 67 1 641 0 JUN24 162.50 C 0.00 0.00 0.00 0.64 +0.08 67 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 0.57 +0.07 67 0 9 0 JUN24 167.50 C 0.00 0.00 0.00 0.51 +0.06 67 0 154 0 JUN24 170.00 C 0.00 0.00 0.00 0.46 +0.06 67 0 98 0 JUN24 172.50 C 0.00 0.00 0.00 0.41 +0.05 67 0 0 0 JUN24 175.00 C 0.00 0.00 0.00 0.37 +0.04 67 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 0.33 +0.04 67 0 0 0 JUN24 180.00 C 0.00 0.00 0.00 0.30 +0.03 67 0 221 0 JUN24 182.50 C 0.00 0.00 0.00 0.27 +0.04 67 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.24 +0.03 67 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 0.22 +0.03 67 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 0.19 +0.02 67 0 100 0 JUN24 192.50 C 0.00 0.00 0.00 0.17 +0.02 67 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 0.16 +0.02 67 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 0.14 +0.02 67 0 0 0 JUN24 200.00 C 0.00 0.00 0.00 0.13 +0.02 67 0 476 0 JUN24 205.00 C 0.00 0.00 0.00 0.10 +0.01 67 0 3 0 JUN24 210.00 C 0.00 0.00 0.00 0.08 +0.01 67 0 0 0 JUN24 215.00 C 0.00 0.00 0.00 0.07 +0.01 68 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.03 0.00 66 0 80 0 JUN24 235.00 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0 JUN24 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0 JUN24 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 33.21 +2.05 65 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 31.20 +1.99 65 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 29.27 +1.94 65 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 27.41 +1.87 65 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 25.63 +1.81 65 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 23.94 +1.75 65 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 22.32 +1.67 65 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 20.79 +1.60 65 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 19.34 +1.35 65 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 18.16 +1.47 66 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 16.85 +1.37 66 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 15.64 +1.39 66 0 2 0 JUL24 90.00 C 13.70 13.70 13.70 14.46 +1.26 66 22 22 +22 JUL24 92.50 C 0.00 0.00 0.00 13.35 +0.93 66 20 20 +20 JUL24 95.00 C 0.00 0.00 0.00 12.25 +0.80 65 0 0 0 JUL24 97.50 C 0.00 0.00 0.00 11.35 +0.77 65 0 0 0 JUL24 100.00 C 10.72 10.72 10.72 10.51 +0.77 66 15 15 +15 JUL24 102.50 C 9.95 10.09 9.94 9.75 +0.78 66 60 60 +60 JUL24 105.00 C 9.22 9.22 9.22 9.06 +0.80 66 15 60 +15 JUL24 107.50 C 0.00 0.00 0.00 8.39 - 66 0 0 - JUL24 110.00 C 8.01 8.01 8.01 7.78 - 66 15 15 - SEP24 48.00 C 0.00 0.00 0.00 44.68 +2.13 66 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 43.82 +2.11 66 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 42.96 +2.08 66 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 40.88 +2.04 66 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 38.86 +2.00 66 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 36.90 +1.94 66 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 35.00 +1.88 66 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 33.18 +1.82 66 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 31.42 +1.75 66 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 29.74 +1.70 66 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 28.13 +1.64 66 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 26.58 +1.56 66 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 25.11 +1.50 66 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 23.70 +1.44 66 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 22.36 +1.37 66 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 21.09 +1.31 66 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 19.88 +1.03 66 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 19.02 +1.27 67 0 18 0 SEP24 90.00 C 16.15 16.15 16.15 17.93 +1.21 67 15 74 +15 SEP24 92.50 C 15.19 15.19 15.19 16.91 +1.16 67 15 46 +15 SEP24 95.00 C 0.00 0.00 0.00 15.95 +1.09 67 0 30 0 SEP24 97.50 C 14.97 14.97 14.97 15.05 +1.04 67 15 45 0 SEP24 100.00 C 13.38 13.38 13.38 14.19 +0.97 67 15 144 0 SEP24 102.50 C 0.00 0.00 0.00 13.40 +0.92 67 0 35 0 SEP24 105.00 C 11.91 11.91 11.91 12.63 +0.86 67 15 20 +15 SEP24 107.50 C 0.00 0.00 0.00 11.88 +1.12 67 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 10.85 +0.74 66 0 46 0 SEP24 112.50 C 0.00 0.00 0.00 10.20 +0.70 66 0 25 0 SEP24 115.00 C 0.00 0.00 0.00 9.59 +0.66 66 0 2 0 SEP24 117.50 C 0.00 0.00 0.00 9.01 +0.61 66 0 9 0 SEP24 120.00 C 0.00 0.00 0.00 8.47 +0.58 66 0 21 0 SEP24 122.50 C 0.00 0.00 0.00 7.96 +0.54 66 0 2 0 SEP24 125.00 C 0.00 0.00 0.00 7.49 +0.52 66 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 7.04 +0.49 66 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 6.61 +0.45 66 0 59 0 SEP24 132.50 C 0.00 0.00 0.00 6.22 +0.43 66 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 5.84 +0.40 66 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 5.49 +0.37 66 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 5.16 +0.35 66 0 71 0 SEP24 142.50 C 0.00 0.00 0.00 4.86 +0.34 66 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 4.56 +0.31 66 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 4.29 +0.29 66 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 4.04 +0.28 66 0 16 0 SEP24 152.50 C 0.00 0.00 0.00 3.80 +0.26 66 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 3.57 +0.24 66 0 4 0 SEP24 157.50 C 0.00 0.00 0.00 3.36 +0.23 66 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 3.25 +0.30 66 0 1,174 0 SEP24 162.50 C 0.00 0.00 0.00 2.97 +0.20 66 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 2.80 +0.19 66 0 140 0 SEP24 167.50 C 0.00 0.00 0.00 2.63 +0.17 66 0 0 0 SEP24 170.00 C 0.00 0.00 0.00 2.48 +0.17 66 0 155 0 SEP24 172.50 C 0.00 0.00 0.00 2.33 +0.15 66 0 0 0 SEP24 175.00 C 0.00 0.00 0.00 2.19 +0.14 66 0 630 0 SEP24 177.50 C 0.00 0.00 0.00 2.07 +0.14 66 0 0 0 SEP24 180.00 C 0.00 0.00 0.00 1.95 +0.13 66 0 121 0 SEP24 182.50 C 0.00 0.00 0.00 1.83 +0.12 66 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 1.73 +0.11 66 0 72 0 SEP24 187.50 C 0.00 0.00 0.00 1.63 +0.11 66 0 0 0 SEP24 190.00 C 0.00 0.00 0.00 1.53 +0.10 66 0 149 0 SEP24 192.50 C 0.00 0.00 0.00 1.44 +0.09 66 0 0 0 SEP24 195.00 C 0.00 0.00 0.00 1.36 +0.08 66 0 96 0 SEP24 197.50 C 0.00 0.00 0.00 1.28 +0.08 66 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 1.21 +0.08 66 0 167 0 SEP24 205.00 C 0.00 0.00 0.00 1.08 +0.07 66 0 45 0 SEP24 210.00 C 0.00 0.00 0.00 0.96 +0.06 66 0 45 0 SEP24 215.00 C 0.00 0.00 0.00 0.85 +0.05 66 0 20 0 SEP24 220.00 C 0.00 0.00 0.00 0.76 +0.04 66 0 40 0 SEP24 225.00 C 0.00 0.00 0.00 0.68 +0.04 66 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 0.60 +0.03 66 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 0.54 +0.03 66 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 0.48 +0.02 66 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 0.43 +0.02 66 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 0.39 +0.02 66 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 0.35 +0.02 66 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 0.31 +0.02 66 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 0.28 +0.02 66 0 80 0 SEP24 270.00 C 0.00 0.00 0.00 0.25 +0.01 66 0 70 0 SEP24 275.00 C 0.00 0.00 0.00 0.22 +0.01 66 0 298 0 DEC24 48.00 C 0.00 0.00 0.00 46.17 +2.03 65 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 45.39 +2.02 65 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 44.61 +2.00 65 0 2 0 DEC24 52.50 C 0.00 0.00 0.00 42.70 +1.94 65 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 40.86 +1.89 65 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 39.09 +1.85 65 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 37.37 +1.79 65 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 35.72 +1.74 65 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 34.13 +1.68 65 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 32.60 +1.63 65 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 31.13 +1.57 65 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 29.73 +1.52 65 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 28.38 +1.46 65 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 27.09 +1.41 65 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 25.85 +1.35 65 0 44 0 DEC24 82.50 C 0.00 0.00 0.00 24.67 +1.30 65 0 2 0 DEC24 85.00 C 0.00 0.00 0.00 23.54 +1.26 65 0 26 0 DEC24 87.50 C 0.00 0.00 0.00 22.86 +1.37 66 0 50 0 DEC24 90.00 C 0.00 0.00 0.00 21.81 +1.32 66 0 80 0 DEC24 92.50 C 0.00 0.00 0.00 20.82 +1.27 66 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 19.88 +1.23 66 0 0 0 DEC24 97.50 C 0.00 0.00 0.00 18.98 +1.17 66 0 0 0 DEC24 100.00 C 17.20 17.85 17.20 18.08 +1.00 66 55 189 +47 DEC24 102.50 C 0.00 0.00 0.00 17.33 +1.02 66 0 15 0 DEC24 105.00 C 0.00 0.00 0.00 16.57 +0.97 66 0 20 0 DEC24 107.50 C 0.00 0.00 0.00 15.85 +1.28 66 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 14.71 +0.81 65 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 14.03 +0.77 65 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 13.39 +0.74 65 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 12.78 +0.70 65 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 12.20 +0.67 65 0 24 0 DEC24 122.50 C 0.00 0.00 0.00 11.65 +0.65 65 0 147 0 DEC24 125.00 C 0.00 0.00 0.00 11.12 +0.61 65 0 0 0 DEC24 127.50 C 0.00 0.00 0.00 10.61 +0.58 65 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 10.14 +0.56 65 0 0 0 DEC24 132.50 C 0.00 0.00 0.00 9.68 +0.53 65 0 0 0 DEC24 135.00 C 8.80 8.80 8.80 9.24 +0.50 65 1 1 +1 DEC24 137.50 C 0.00 0.00 0.00 8.83 +0.48 65 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 8.44 +0.46 65 0 0 0 DEC24 142.50 C 0.00 0.00 0.00 8.06 +0.44 65 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 7.70 +0.42 65 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 7.36 +0.40 65 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 7.04 +0.38 65 0 0 0 DEC24 152.50 C 0.00 0.00 0.00 6.73 +0.37 65 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 6.43 +0.34 65 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 6.15 +0.33 65 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 5.88 +0.31 65 0 0 0 DEC24 162.50 C 0.00 0.00 0.00 5.63 +0.30 65 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 5.38 +0.28 65 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 5.15 +0.27 65 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 4.93 +0.26 65 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 4.72 +0.25 65 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 4.51 +0.23 65 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 4.32 +0.22 65 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 4.14 +0.21 65 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 3.96 +0.20 65 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 3.80 +0.20 65 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 3.64 +0.19 65 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 3.48 +0.17 65 0 0 0 DEC24 192.50 C 0.00 0.00 0.00 3.34 +0.17 65 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 3.20 +0.16 65 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 3.07 +0.15 65 0 0 0 DEC24 200.00 C 4.05 4.05 4.05 3.03 +0.23 65 5 60 +5 DEC24 205.00 C 0.00 0.00 0.00 2.70 +0.13 65 0 0 0 DEC24 210.00 C 0.00 0.00 0.00 2.49 +0.12 65 0 0 0 DEC24 215.00 C 0.00 0.00 0.00 2.29 +0.11 65 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 2.11 +0.10 65 0 0 0 DEC24 225.00 C 0.00 0.00 0.00 2.00 +0.14 65 0 5 0 DEC24 230.00 C 0.00 0.00 0.00 1.79 +0.08 65 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 1.65 +0.07 65 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 1.57 +0.11 65 0 5 0 DEC24 245.00 C 0.00 0.00 0.00 1.41 +0.06 65 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 1.30 +0.05 65 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 1.21 +0.05 65 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 1.12 +0.05 65 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 1.06 +0.07 65 0 14 0 DEC24 270.00 C 0.00 0.00 0.00 0.99 +0.07 65 0 79 0 DEC24 275.00 C 0.00 0.00 0.00 0.91 +0.05 65 0 34 0 MAR25 55.00 C 0.00 0.00 0.00 42.75 +1.86 65 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 41.11 +1.81 65 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 39.53 +1.76 65 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 38.00 +1.71 65 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 36.54 +1.67 65 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 35.12 +1.62 65 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 33.76 +1.57 65 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 32.45 +1.52 65 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 31.20 +1.48 65 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 29.99 +1.43 65 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 28.83 +1.38 65 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 27.71 +1.33 65 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 26.64 +1.29 65 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 25.62 +1.25 65 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 24.63 +1.20 65 0 1 0 MAR25 92.50 C 0.00 0.00 0.00 23.69 +1.17 65 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 22.78 +1.12 65 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 21.91 +1.08 65 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 21.08 +1.05 65 0 0 0 MAR25 102.50 C 0.00 0.00 0.00 20.28 +1.01 65 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 19.51 +0.97 65 0 2 0 MAR25 107.50 C 0.00 0.00 0.00 18.77 +0.93 65 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 18.07 +0.91 65 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 17.39 +0.87 65 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 16.74 +0.84 65 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 16.12 +0.81 65 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 15.52 +0.78 65 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 14.95 +0.76 65 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 14.39 +0.72 65 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 13.87 +0.70 65 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 13.36 +0.67 65 0 0 0 MAR25 132.50 C 0.00 0.00 0.00 12.87 +0.64 65 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 12.41 +0.63 65 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 11.96 +0.60 65 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 11.53 +0.58 65 0 0 0 MAR25 142.50 C 0.00 0.00 0.00 11.11 +0.55 65 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 10.72 +0.54 65 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 10.34 +0.52 65 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 9.97 +0.50 65 0 0 0 MAR25 152.50 C 0.00 0.00 0.00 9.62 +0.48 65 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 9.28 +0.46 65 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 8.96 +0.45 65 0 0 0 MAR25 160.00 C 0.00 0.00 0.00 8.65 +0.43 65 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 8.35 +0.42 65 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 8.06 +0.40 65 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 7.78 +0.38 65 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 7.51 +0.36 65 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 7.26 +0.36 65 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 7.01 +0.34 65 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 6.77 +0.32 65 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 6.55 +0.32 65 0 0 0 MAR25 182.50 C 0.00 0.00 0.00 6.33 +0.31 65 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 6.11 +0.29 65 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 5.91 +0.28 65 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 5.72 +0.28 65 0 0 0 MAR25 192.50 C 0.00 0.00 0.00 5.53 +0.27 65 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 5.34 +0.25 65 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 5.17 +0.24 65 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 5.00 +0.23 65 0 0 0 MAR25 205.00 C 0.00 0.00 0.00 4.68 +0.21 65 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 4.39 +0.20 65 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 4.11 +0.19 65 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 3.86 +0.18 65 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 3.62 +0.16 65 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 3.40 +0.15 65 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 3.19 +0.14 65 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 3.00 +0.13 65 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 2.82 +0.12 65 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 2.65 +0.11 65 0 0 0 MAR25 255.00 C 0.00 0.00 0.00 2.49 +0.10 65 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 2.35 +0.10 65 0 0 0 MAR25 265.00 C 0.00 0.00 0.00 2.21 +0.09 65 0 0 0 MAR25 270.00 C 3.20 3.20 3.20 2.09 +0.09 65 5 10 +5 MAR25 275.00 C 3.15 3.15 3.15 2.02 +0.13 65 5 25 +5 TOTAL CALL 4,768 62,342 +952 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 83 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 98 0 APR24 55.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 165 0 APR24 57.50 P 0.00 0.00 0.00 0.02 -0.03 65 0 259 0 APR24 60.00 P 0.14 0.15 0.14 0.04 -0.05 64 59 1,190 +50 APR24 62.50 P 0.00 0.00 0.00 0.08 -0.09 64 0 474 0 APR24 65.00 P 0.00 0.00 0.00 0.14 -0.16 64 0 541 0 APR24 67.50 P 0.00 0.00 0.00 0.25 -0.24 64 0 1,427 0 APR24 70.00 P 0.00 0.00 0.00 0.42 -0.34 64 0 2,151 0 APR24 72.50 P 0.77 0.77 0.72 0.67 -0.45 64 141 763 +100 APR24 75.00 P 1.27 1.39 1.15 0.96 -0.64 63 656 1,127 +204 APR24 77.50 P 1.89 1.90 1.59 1.43 -0.73 64 125 1,277 +58 APR24 80.00 P 2.49 2.76 2.13 1.99 -0.89 63 788 2,004 +766 APR24 82.50 P 3.01 3.45 2.68 2.69 -1.11 63 1,071 2,292 +1,036 APR24 85.00 P 4.24 4.24 3.45 3.57 -1.23 63 168 891 +76 APR24 87.50 P 5.50 5.92 4.44 4.65 -1.40 64 129 1,387 +57 APR24 90.00 P 7.23 7.23 6.30 5.88 -1.55 64 131 2,684 +30 APR24 92.50 P 8.32 8.72 8.00 7.19 -1.79 64 126 1,377 +96 APR24 95.00 P 8.78 8.78 8.78 8.85 -1.92 65 15 822 0 APR24 97.50 P 0.00 0.00 0.00 10.64 -1.65 67 0 298 0 APR24 100.00 P 0.00 0.00 0.00 12.15 -2.02 64 0 78 0 APR24 102.50 P 0.00 0.00 0.00 14.06 -2.06 64 0 57 0 APR24 105.00 P 0.00 0.00 0.00 16.05 -2.16 64 0 265 0 APR24 107.50 P 0.00 0.00 0.00 18.14 -2.21 64 0 296 0 APR24 110.00 P 0.00 0.00 0.00 20.33 -2.23 64 0 92 0 APR24 112.50 P 0.00 0.00 0.00 22.56 -2.27 64 0 2 0 APR24 115.00 P 0.00 0.00 0.00 24.86 -2.28 64 0 0 0 APR24 117.50 P 0.00 0.00 0.00 27.20 -2.31 64 0 0 0 APR24 120.00 P 0.00 0.00 0.00 29.58 -2.32 64 0 67 0 APR24 122.50 P 0.00 0.00 0.00 31.99 -2.33 64 0 0 0 APR24 125.00 P 0.00 0.00 0.00 34.43 -2.34 64 0 0 0 APR24 127.50 P 0.00 0.00 0.00 36.89 -2.34 64 0 0 0 APR24 130.00 P 0.00 0.00 0.00 39.36 -2.35 63 0 0 0 APR24 132.50 P 0.00 0.00 0.00 41.85 -2.35 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 44.35 -2.35 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 46.85 -2.35 0 0 0 0 APR24 140.00 P 0.00 0.00 0.00 49.35 -2.35 0 0 0 0 APR24 142.50 P 0.00 0.00 0.00 51.85 -2.35 0 0 0 0 APR24 145.00 P 0.00 0.00 0.00 54.35 -2.35 0 0 0 0 APR24 147.50 P 0.00 0.00 0.00 56.85 -2.35 0 0 0 0 APR24 150.00 P 0.00 0.00 0.00 59.35 -2.35 0 0 0 0 APR24 152.50 P 0.00 0.00 0.00 61.85 -2.35 0 0 0 0 APR24 155.00 P 0.00 0.00 0.00 64.35 -2.35 0 0 0 0 APR24 157.50 P 0.00 0.00 0.00 66.85 -2.35 0 0 0 0 APR24 160.00 P 0.00 0.00 0.00 69.35 -2.35 0 0 0 0 APR24 162.50 P 0.00 0.00 0.00 71.85 -2.35 0 0 0 0 APR24 165.00 P 0.00 0.00 0.00 74.35 -2.35 0 0 0 0 APR24 167.50 P 0.00 0.00 0.00 76.85 -2.35 0 0 0 0 APR24 170.00 P 0.00 0.00 0.00 79.35 -2.35 0 0 0 0 APR24 172.50 P 0.00 0.00 0.00 81.85 -2.35 0 0 0 0 APR24 175.00 P 0.00 0.00 0.00 84.35 -2.35 0 0 0 0 APR24 177.50 P 0.00 0.00 0.00 86.85 -2.35 0 0 0 0 APR24 180.00 P 0.00 0.00 0.00 89.35 -2.35 0 0 0 0 APR24 182.50 P 0.00 0.00 0.00 91.85 -2.35 0 0 0 0 APR24 185.00 P 0.00 0.00 0.00 94.35 -2.35 0 0 0 0 APR24 187.50 P 0.00 0.00 0.00 96.85 -2.35 0 0 0 0 APR24 190.00 P 0.00 0.00 0.00 99.35 -2.35 0 0 0 0 APR24 192.50 P 0.00 0.00 0.00 101.85 -2.35 0 0 0 0 APR24 195.00 P 0.00 0.00 0.00 104.35 -2.35 0 0 0 0 APR24 197.50 P 0.00 0.00 0.00 106.85 -2.35 0 0 0 0 APR24 200.00 P 0.00 0.00 0.00 109.35 -2.35 0 0 0 0 APR24 205.00 P 0.00 0.00 0.00 114.35 -2.35 0 0 0 0 APR24 210.00 P 0.00 0.00 0.00 119.35 -2.35 0 0 0 0 APR24 215.00 P 0.00 0.00 0.00 124.35 -2.35 0 0 0 0 APR24 220.00 P 0.00 0.00 0.00 129.35 -2.35 0 0 0 0 APR24 225.00 P 0.00 0.00 0.00 134.35 -2.35 0 0 0 0 APR24 230.00 P 0.00 0.00 0.00 139.35 -2.35 0 0 0 0 APR24 235.00 P 0.00 0.00 0.00 144.35 -2.35 0 0 0 0 APR24 240.00 P 0.00 0.00 0.00 149.35 -2.35 0 0 0 0 APR24 245.00 P 0.00 0.00 0.00 154.35 -2.35 0 0 0 0 APR24 250.00 P 0.00 0.00 0.00 159.35 -2.35 0 0 0 0 APR24 255.00 P 0.00 0.00 0.00 164.35 -2.35 0 0 0 0 APR24 260.00 P 0.00 0.00 0.00 169.35 -2.35 0 0 0 0 APR24 265.00 P 0.00 0.00 0.00 174.35 -2.35 0 0 0 0 APR24 270.00 P 0.00 0.00 0.00 179.35 -2.35 0 0 0 0 APR24 275.00 P 0.00 0.00 0.00 184.35 -2.35 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.04 -0.04 66 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.06 -0.04 67 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.07 -0.05 66 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.13 -0.07 67 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.21 -0.11 67 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.34 -0.14 67 0 167 0 MAY24 60.00 P 0.00 0.00 0.00 0.50 -0.21 67 0 87 0 MAY24 62.50 P 0.00 0.00 0.00 0.70 -0.31 67 0 259 0 MAY24 65.00 P 0.00 0.00 0.00 1.02 -0.36 67 0 299 0 MAY24 67.50 P 0.00 0.00 0.00 1.39 -0.43 67 0 765 0 MAY24 70.00 P 2.00 2.00 2.00 1.84 -0.53 67 20 407 +20 MAY24 72.50 P 2.64 2.69 2.43 2.34 -0.61 67 295 863 +258 MAY24 75.00 P 3.31 3.31 3.31 2.96 -0.73 66 30 680 0 MAY24 77.50 P 4.09 4.09 4.03 3.68 -0.83 67 30 238 +15 MAY24 80.00 P 4.98 4.98 4.74 4.50 -0.96 66 182 538 +113 MAY24 82.50 P 5.97 5.97 5.72 5.44 -1.06 66 37 655 +13 MAY24 85.00 P 0.00 0.00 0.00 6.49 -1.15 66 0 380 0 MAY24 87.50 P 0.00 0.00 0.00 7.67 -1.26 66 0 546 0 MAY24 90.00 P 10.23 10.23 10.23 8.96 -1.37 66 2 359 0 MAY24 92.50 P 0.00 0.00 0.00 10.34 -1.48 66 0 788 0 MAY24 95.00 P 11.75 11.75 11.75 11.75 -1.66 66 1 146 0 MAY24 97.50 P 0.00 0.00 0.00 13.55 -1.53 67 0 81 0 MAY24 100.00 P 0.00 0.00 0.00 15.24 -1.59 67 0 47 0 MAY24 102.50 P 0.00 0.00 0.00 17.04 -1.61 68 0 39 0 MAY24 105.00 P 0.00 0.00 0.00 18.68 -1.85 66 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 20.58 -1.93 66 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 22.56 -1.94 67 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 24.56 -2.04 67 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 26.67 -2.05 66 0 50 0 MAY24 117.50 P 0.00 0.00 0.00 28.79 -2.10 67 0 150 0 MAY24 120.00 P 0.00 0.00 0.00 30.98 -2.14 67 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 33.20 -2.15 66 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 35.44 -2.21 66 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 37.75 -2.21 66 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 40.07 -2.22 67 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 42.41 -2.26 66 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 44.79 -2.27 66 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 47.18 -2.28 67 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 49.59 -2.30 67 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 52.02 -2.31 66 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 54.46 -2.32 66 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 56.92 -2.32 67 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 59.39 -2.33 67 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 61.87 -2.33 67 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 64.35 -2.35 0 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 66.85 -2.35 0 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 69.35 -2.35 0 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 71.85 -2.35 0 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 74.35 -2.35 0 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 76.85 -2.35 0 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 79.35 -2.35 0 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 81.85 -2.35 0 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 84.35 -2.35 0 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 86.85 -2.35 0 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 89.35 -2.35 0 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 91.85 -2.35 0 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 94.35 -2.35 0 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 96.85 -2.35 0 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 99.35 -2.35 0 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 101.85 -2.35 0 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 104.35 -2.35 0 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 106.85 -2.35 0 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 109.35 -2.35 0 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 114.35 -2.35 0 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 119.35 -2.35 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 124.35 -2.35 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 129.35 -2.35 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 134.35 -2.35 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 139.35 -2.35 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 144.35 -2.35 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 149.35 -2.35 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 154.35 -2.35 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 159.35 -2.35 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 164.35 -2.35 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 169.35 -2.35 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 174.35 -2.35 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 179.35 -2.35 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 184.35 -2.35 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.20 -0.06 67 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.24 -0.07 67 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.27 -0.09 67 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 0.41 -0.12 67 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.60 -0.14 67 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.82 -0.24 67 0 5 0 JUN24 60.00 P 1.30 1.30 1.30 1.12 -0.29 67 10 125 +10 JUN24 62.50 P 0.00 0.00 0.00 1.49 -0.35 67 0 395 0 JUN24 65.00 P 0.00 0.00 0.00 1.90 -0.46 67 0 521 0 JUN24 67.50 P 0.00 0.00 0.00 2.44 -0.49 67 0 259 0 JUN24 70.00 P 3.00 3.00 3.00 3.01 -0.58 67 2 954 +2 JUN24 72.50 P 3.85 3.88 3.84 3.67 -0.66 67 105 575 +85 JUN24 75.00 P 5.07 5.07 4.65 4.40 -0.77 67 4 1,550 +4 JUN24 77.50 P 0.00 0.00 0.00 5.26 -0.88 66 0 1,838 0 JUN24 80.00 P 6.74 6.74 6.74 6.19 -0.95 66 8 1,324 +8 JUN24 82.50 P 0.00 0.00 0.00 7.22 -1.07 66 0 2,427 0 JUN24 85.00 P 0.00 0.00 0.00 8.35 -1.08 66 0 1,458 0 JUN24 87.50 P 9.85 9.85 9.85 9.54 -1.27 66 10 1,285 0 JUN24 90.00 P 10.93 10.93 10.93 10.94 -1.28 67 50 1,081 0 JUN24 92.50 P 0.00 0.00 0.00 12.38 -1.36 67 0 1,548 0 JUN24 95.00 P 0.00 0.00 0.00 13.90 -1.50 67 0 5,825 0 JUN24 97.50 P 0.00 0.00 0.00 15.45 -1.57 67 0 1,463 0 JUN24 100.00 P 0.00 0.00 0.00 17.13 -1.43 67 0 3,023 0 JUN24 102.50 P 0.00 0.00 0.00 18.80 -1.54 67 0 1,771 0 JUN24 105.00 P 0.00 0.00 0.00 20.59 -1.59 67 0 836 0 JUN24 107.50 P 0.00 0.00 0.00 22.43 -1.60 67 0 25 0 JUN24 110.00 P 0.00 0.00 0.00 24.28 -1.73 67 0 630 0 JUN24 112.50 P 0.00 0.00 0.00 26.25 -1.76 67 0 335 0 JUN24 115.00 P 0.00 0.00 0.00 28.25 -1.77 67 0 61 0 JUN24 117.50 P 0.00 0.00 0.00 30.25 -1.88 67 0 130 0 JUN24 120.00 P 0.00 0.00 0.00 32.36 -1.90 67 0 367 0 JUN24 122.50 P 0.00 0.00 0.00 34.49 -1.91 67 0 263 0 JUN24 125.00 P 0.00 0.00 0.00 36.63 -1.98 67 0 518 0 JUN24 127.50 P 0.00 0.00 0.00 38.83 -2.02 67 0 50 0 JUN24 130.00 P 0.00 0.00 0.00 41.07 -2.03 67 0 769 0 JUN24 132.50 P 0.00 0.00 0.00 43.31 -2.07 67 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 45.58 -2.12 67 0 114 0 JUN24 137.50 P 0.00 0.00 0.00 47.90 -2.13 67 0 1 0 JUN24 140.00 P 0.00 0.00 0.00 50.23 -2.14 67 0 10 0 JUN24 142.50 P 0.00 0.00 0.00 52.57 -2.18 67 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 54.94 -2.20 67 0 90 0 JUN24 147.50 P 0.00 0.00 0.00 57.33 -2.21 67 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 59.73 -2.22 67 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 62.13 -2.26 67 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 64.56 -2.27 67 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 67.01 -2.28 67 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 69.46 -2.29 67 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 71.92 -2.31 67 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 74.39 -2.32 67 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 76.87 -2.33 67 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 79.35 -2.35 0 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 81.85 -2.35 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 84.35 -2.35 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 86.85 -2.35 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 89.35 -2.35 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 91.85 -2.35 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 94.35 -2.35 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 96.85 -2.35 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 99.35 -2.35 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 101.85 -2.35 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 104.35 -2.35 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 106.85 -2.35 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 109.35 -2.35 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 114.35 -2.35 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 119.35 -2.35 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 124.35 -2.35 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 129.35 -2.35 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 134.35 -2.35 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 139.35 -2.35 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 144.35 -2.35 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 149.35 -2.35 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 154.35 -2.35 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 159.35 -2.35 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 164.35 -2.35 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 169.35 -2.35 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 174.35 -2.35 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 179.35 -2.35 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 184.35 -2.35 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 1.76 -0.25 65 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 2.20 -0.43 65 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 2.84 -0.37 66 0 0 0 JUL24 67.50 P 0.00 0.00 0.00 3.45 -0.49 66 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 4.13 -0.55 66 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 4.76 -0.76 65 0 0 0 JUL24 75.00 P 0.00 0.00 0.00 5.72 -0.72 65 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 6.63 -0.80 65 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 7.53 -0.98 64 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 8.63 -1.02 64 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 9.80 -1.10 65 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 11.07 -1.16 64 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 12.43 -1.21 65 20 20 +20 JUL24 92.50 P 0.00 0.00 0.00 13.92 -1.22 65 20 20 +20 JUL24 95.00 P 0.00 0.00 0.00 15.45 -1.14 65 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 17.04 -1.32 66 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 18.59 -1.37 65 0 0 0 JUL24 102.50 P 0.00 0.00 0.00 20.32 -1.33 65 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 22.01 -1.48 65 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 23.84 - 65 0 0 - JUL24 110.00 P 0.00 0.00 0.00 25.69 - 65 0 0 - SEP24 48.00 P 0.00 0.00 0.00 1.05 -0.21 66 0 65 0 SEP24 49.00 P 0.00 0.00 0.00 1.18 -0.21 66 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 1.31 -0.22 66 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 1.67 -0.30 66 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 2.11 -0.31 66 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 2.59 -0.41 66 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 3.18 -0.41 66 0 6 0 SEP24 62.50 P 0.00 0.00 0.00 3.77 -0.54 66 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 4.51 -0.55 66 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 5.26 -0.63 66 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 6.12 -0.76 66 0 601 0 SEP24 72.50 P 0.00 0.00 0.00 7.05 -0.57 66 0 958 0 SEP24 75.00 P 0.00 0.00 0.00 7.96 -0.65 66 0 338 0 SEP24 77.50 P 0.00 0.00 0.00 8.96 -0.72 65 0 387 0 SEP24 80.00 P 0.00 0.00 0.00 10.05 -0.98 65 0 1,489 0 SEP24 82.50 P 0.00 0.00 0.00 11.03 -1.22 64 0 160 0 SEP24 85.00 P 0.00 0.00 0.00 12.42 -1.12 65 0 18 0 SEP24 87.50 P 0.00 0.00 0.00 13.73 -1.18 65 0 9 0 SEP24 90.00 P 0.00 0.00 0.00 15.11 -1.24 65 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 16.53 -1.32 65 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 18.03 -1.56 65 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 19.85 -1.32 66 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 21.42 -1.45 66 0 22 0 SEP24 102.50 P 0.00 0.00 0.00 23.13 -1.45 66 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 24.83 -1.47 66 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 26.55 -1.54 66 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 28.33 -1.63 66 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 30.21 -1.64 66 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 32.09 -1.64 66 0 1 0 SEP24 117.50 P 0.00 0.00 0.00 33.97 -1.69 66 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 35.89 -1.79 66 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 37.91 -1.80 66 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 39.94 -1.81 66 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 41.98 -1.82 66 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 44.02 -1.88 66 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 46.12 -1.94 66 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 48.28 -1.94 66 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 50.43 -1.96 66 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 52.60 -1.97 66 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 54.78 -2.01 66 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 56.99 -2.06 66 0 13 0 SEP24 147.50 P 0.00 0.00 0.00 59.25 -2.07 66 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 61.51 -2.08 66 0 0 0 SEP24 152.50 P 0.00 0.00 0.00 63.79 -2.08 66 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 66.06 -2.10 66 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 68.35 -2.15 66 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 70.69 -2.16 66 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 73.04 -2.17 66 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 75.39 -2.18 66 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 77.75 -2.19 66 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 80.12 -2.19 66 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 82.49 -2.23 66 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 84.89 -2.25 66 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 87.31 -2.25 66 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 89.73 -2.26 66 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 92.15 -2.27 66 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 94.59 -2.27 66 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 97.03 -2.28 66 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 99.47 -2.31 66 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 101.94 -2.31 66 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 104.41 -2.32 66 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 106.89 -2.32 66 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 109.36 -2.34 66 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 114.35 -2.35 0 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 119.35 -2.35 0 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 124.35 -2.35 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 129.35 -2.35 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 134.35 -2.35 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 139.35 -2.35 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 144.35 -2.35 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 149.35 -2.35 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 154.35 -2.35 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 159.35 -2.35 0 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 164.35 -2.35 0 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 169.35 -2.35 0 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 174.35 -2.35 0 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 179.35 -2.35 0 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 184.35 -2.35 0 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 2.07 -0.29 65 0 370 0 DEC24 49.00 P 0.00 0.00 0.00 2.26 -0.29 65 0 530 0 DEC24 50.00 P 0.00 0.00 0.00 2.45 -0.38 65 0 160 0 DEC24 52.50 P 0.00 0.00 0.00 2.96 -0.40 65 0 0 0 DEC24 55.00 P 0.00 0.00 0.00 3.57 -0.41 65 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 4.19 -0.51 65 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 4.95 -0.53 65 0 90 0 DEC24 62.50 P 0.00 0.00 0.00 5.73 -0.54 65 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 6.53 -0.69 65 0 215 0 DEC24 67.50 P 0.00 0.00 0.00 7.72 -0.47 66 0 58 0 DEC24 70.00 P 0.00 0.00 0.00 8.46 -0.70 65 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 9.44 -0.96 65 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 10.58 -0.90 65 0 15 0 DEC24 77.50 P 0.00 0.00 0.00 11.66 -0.96 64 0 38 0 DEC24 80.00 P 14.00 14.00 14.00 12.78 -1.03 64 1 38 +1 DEC24 82.50 P 0.00 0.00 0.00 13.99 -1.09 64 0 15 0 DEC24 85.00 P 0.00 0.00 0.00 15.27 -1.14 64 0 22 0 DEC24 87.50 P 0.00 0.00 0.00 16.60 -1.20 64 0 20 0 DEC24 90.00 P 0.00 0.00 0.00 18.00 -1.25 64 0 10 0 DEC24 92.50 P 0.00 0.00 0.00 19.46 -1.30 64 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 20.97 -1.61 63 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 22.87 -1.28 65 0 15 0 DEC24 100.00 P 0.00 0.00 0.00 24.43 -1.36 65 0 6 0 DEC24 102.50 P 0.00 0.00 0.00 26.07 -1.45 65 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 27.80 -1.46 65 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 29.53 -1.47 65 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 31.27 -1.49 65 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 33.03 -1.58 65 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 34.87 -1.64 65 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 36.77 -1.64 65 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 38.67 -1.66 65 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 40.58 -1.67 65 0 68 0 DEC24 125.00 P 0.00 0.00 0.00 42.50 -1.71 65 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 44.46 -1.80 65 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 46.50 -1.81 65 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 48.55 -1.82 65 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 50.61 -1.82 65 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 52.67 -1.84 65 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 54.74 -1.88 65 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 56.84 -1.95 65 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 59.01 -1.96 65 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 61.18 -1.97 65 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 63.37 -1.97 65 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 65.55 -1.99 65 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 67.75 -2.00 65 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 69.96 -2.04 65 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 72.20 -2.08 65 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 74.47 -2.09 65 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 76.76 -2.09 65 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 79.05 -2.10 65 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 81.34 -2.11 65 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 83.64 -2.13 65 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 85.95 -2.14 65 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 88.27 -2.18 65 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 90.63 -2.19 65 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 93.00 -2.19 65 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 95.37 -2.20 65 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 97.75 -2.21 65 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 100.13 -2.22 65 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 102.52 -2.23 65 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 104.92 -2.24 65 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 107.32 -2.26 65 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 109.75 -2.27 65 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 114.62 -2.28 65 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 119.51 -2.31 65 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 124.44 -2.31 65 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 129.37 -2.33 64 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 134.35 -2.35 0 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 139.35 -2.35 0 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 144.35 -2.35 0 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 149.35 -2.35 0 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 154.35 -2.35 0 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 159.35 -2.35 0 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 164.35 -2.35 0 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 169.35 -2.35 0 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 174.35 -2.35 0 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 179.35 -2.35 0 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 184.35 -2.35 0 0 0 0 MAR25 55.00 P 5.87 5.87 5.65 4.94 -0.50 65 86 139 +80 MAR25 57.50 P 6.46 6.46 6.46 5.74 -0.50 65 80 80 +80 MAR25 60.00 P 7.20 7.20 7.20 6.55 -0.54 65 80 80 +80 MAR25 62.50 P 0.00 0.00 0.00 7.43 -0.65 65 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 8.42 -0.65 65 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 9.41 -0.66 65 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 10.41 -0.82 65 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 11.59 -0.82 65 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 12.77 -0.83 65 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 13.96 -0.85 65 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 15.18 -1.01 65 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 16.56 -1.01 65 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 17.94 -1.02 65 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 19.32 -1.04 65 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 20.72 -1.16 65 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 22.25 -1.20 65 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 23.82 -1.21 65 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 25.39 -1.23 65 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 26.97 -1.24 65 0 2 0 MAR25 102.50 P 0.00 0.00 0.00 28.57 -1.36 65 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 30.28 -1.41 65 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 32.03 -1.42 65 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 33.79 -1.42 65 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 35.55 -1.44 65 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 37.32 -1.47 65 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 39.12 -1.59 65 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 41.03 -1.60 65 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 42.95 -1.61 65 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 44.87 -1.62 65 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 46.80 -1.63 65 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 48.74 -1.65 65 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 50.69 -1.73 65 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 52.71 -1.77 65 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 54.77 -1.78 65 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 56.84 -1.79 65 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 58.91 -1.80 65 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 60.99 -1.81 65 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 63.08 -1.82 65 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 65.18 -1.86 65 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 67.30 -1.93 65 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 69.49 -1.93 65 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 71.68 -1.94 65 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 73.87 -1.96 65 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 76.08 -1.96 65 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 78.28 -1.98 65 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 80.50 -1.98 65 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 82.72 -2.00 65 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 84.96 -2.06 65 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 87.24 -2.07 65 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 89.53 -2.08 65 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 91.83 -2.09 65 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 94.14 -2.10 65 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 96.45 -2.11 65 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 98.77 -2.11 65 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 101.09 -2.12 65 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 103.42 -2.13 65 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 105.76 -2.16 65 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 108.11 -2.19 65 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 110.49 -2.20 65 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 115.27 -2.20 65 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 120.06 -2.22 65 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 124.88 -2.24 65 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 129.72 -2.25 65 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 134.59 -2.29 65 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 139.51 -2.30 65 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 144.43 -2.31 64 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 149.37 -2.33 65 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 154.35 -2.35 0 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 159.35 -2.35 0 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 164.35 -2.35 0 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 169.35 -2.35 0 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 174.35 -2.35 0 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 179.35 -2.35 0 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 184.35 -2.35 0 0 0 0 TOTAL PUT 4,482 78,521 +3,282 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$ 22.95 APR24 13.50 C 0.00 0.00 0.00 9.49 +1.99 0 0 0 0 APR24 14.00 C 0.00 0.00 0.00 8.99 +1.99 0 0 0 0 APR24 14.50 C 0.00 0.00 0.00 8.50 +2.00 65 0 0 0 APR24 15.00 C 0.00 0.00 0.00 8.00 +1.99 58 0 0 0 APR24 15.50 C 0.00 0.00 0.00 7.50 +1.99 51 0 0 0 APR24 16.00 C 0.00 0.00 0.00 7.00 +1.99 40 0 0 0 APR24 16.50 C 0.00 0.00 0.00 6.50 +1.99 0 0 0 0 APR24 17.00 C 0.00 0.00 0.00 6.00 +1.99 0 0 0 0 APR24 17.50 C 0.00 0.00 0.00 5.50 +1.99 0 0 330 0 APR24 18.00 C 0.00 0.00 0.00 5.01 +1.99 36 0 538 0 APR24 18.50 C 0.00 0.00 0.00 4.51 +1.92 30 0 541 0 APR24 19.00 C 3.80 3.80 3.62 4.01 +1.91 24 123 584 +27 APR24 19.50 C 0.00 0.00 0.00 3.51 +1.88 0 0 1,217 0 APR24 20.00 C 0.00 0.00 0.00 3.02 +1.82 24 0 970 0 APR24 21.00 C 1.65 1.82 1.61 2.05 +1.52 21 33 1,046 -33 APR24 22.00 C 0.51 1.00 0.51 1.15 +0.98 19 260 1,655 -14 APR24 23.00 C 0.35 0.49 0.34 0.53 +0.48 20 693 789 +115 APR24 24.00 C 0.15 0.18 0.10 0.19 +0.18 21 753 932 +644 APR24 25.00 C 0.04 0.06 0.04 0.06 +0.05 22 216 118 +118 APR24 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 APR24 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 APR24 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 APR24 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 APR24 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 APR24 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 9.04 +1.99 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 8.55 +2.00 43 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 8.05 +1.99 0 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 7.55 +1.99 0 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 7.06 +1.99 34 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 6.56 +1.99 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 6.06 +1.98 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 5.57 +1.98 26 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 5.07 +1.96 0 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 4.58 +1.86 23 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 4.09 +1.83 23 0 94 0 MAY24 19.50 C 3.48 3.48 3.40 3.51 +1.67 0 10 144 0 MAY24 20.00 C 0.00 0.00 0.00 3.04 +1.59 0 0 389 0 MAY24 21.00 C 1.80 1.99 1.80 2.16 +1.33 18 40 843 +20 MAY24 22.00 C 1.30 1.33 1.13 1.42 +1.01 20 37 212 +29 MAY24 23.00 C 0.76 0.76 0.62 0.84 +0.67 21 205 476 +205 MAY24 24.00 C 0.30 0.40 0.30 0.45 +0.38 22 188 199 +164 MAY24 25.00 C 0.20 0.21 0.18 0.22 +0.19 22 117 649 +117 MAY24 26.00 C 0.10 0.10 0.10 0.10 +0.09 22 40 70 +40 MAY24 27.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 9.58 +1.99 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 9.09 +1.99 36 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 8.59 +1.99 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 8.10 +1.99 31 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 7.60 +1.99 0 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 7.11 +1.99 27 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 6.61 +1.98 0 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 6.12 +1.98 23 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 5.63 +1.97 24 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 5.14 +1.94 23 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 4.65 +1.83 22 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 4.17 +1.80 22 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 3.61 +1.62 0 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 3.16 +1.57 15 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 2.32 +1.32 19 0 267 0 JUN24 22.00 C 1.40 1.51 1.40 1.62 +1.06 21 66 298 +63 JUN24 23.00 C 0.97 1.04 0.85 1.05 +0.74 21 345 421 +331 JUN24 24.00 C 0.58 0.59 0.58 0.64 +0.49 21 94 124 +94 JUN24 25.00 C 0.33 0.36 0.33 0.36 +0.29 22 164 256 +152 JUN24 26.00 C 0.19 0.20 0.19 0.20 +0.17 22 156 191 +156 JUN24 27.00 C 0.10 0.10 0.10 0.10 +0.09 22 50 37 -20 JUN24 28.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 30 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 63 0 JUL24 16.00 C 0.00 0.00 0.00 7.12 +1.99 30 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 6.62 +1.98 0 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 6.13 +1.99 25 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 5.63 +1.97 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 5.14 +1.94 20 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 4.65 +1.83 21 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 4.17 +1.80 21 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 3.63 +1.64 0 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 3.16 +1.57 12 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 2.32 +1.32 19 0 30 0 JUL24 22.00 C 1.52 1.52 1.52 1.62 +1.06 21 384 414 +384 JUL24 23.00 C 1.03 1.03 1.03 1.05 +0.74 21 406 410 +380 JUL24 24.00 C 0.55 0.59 0.53 0.64 +0.49 21 69 99 +69 JUL24 25.00 C 0.31 0.34 0.31 0.36 +0.29 21 125 125 +125 JUL24 26.00 C 0.19 0.20 0.17 0.21 +0.18 22 68 68 +68 JUL24 27.00 C 0.00 0.00 0.00 0.11 +0.10 22 0 0 0 JUL24 28.00 C 0.00 0.00 0.00 0.06 +0.05 23 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 9.59 +1.99 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 9.10 +1.99 38 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 8.60 +1.99 0 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 8.11 +1.99 32 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 7.61 +1.99 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 7.12 +1.99 28 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 6.62 +1.98 0 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 6.13 +1.98 23 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 5.63 +1.96 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 5.14 +1.94 19 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 4.66 +1.84 21 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 4.18 +1.81 21 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 3.71 +1.72 21 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 3.25 +1.66 21 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 2.42 +1.42 21 0 150 0 SEP24 22.00 C 0.00 0.00 0.00 1.72 +1.14 21 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 1.16 +0.84 21 0 402 0 SEP24 24.00 C 0.00 0.00 0.00 0.75 +0.58 21 0 98 0 SEP24 25.00 C 0.42 0.42 0.41 0.47 +0.38 21 200 294 +200 SEP24 26.00 C 0.28 0.28 0.28 0.28 +0.24 21 35 38 +35 SEP24 27.00 C 0.00 0.00 0.00 0.17 +0.15 21 0 10 0 SEP24 28.00 C 0.00 0.00 0.00 0.10 +0.09 21 0 116 0 SEP24 29.00 C 0.00 0.00 0.00 0.06 +0.05 21 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 4 0 DEC24 13.50 C 0.00 0.00 0.00 9.59 +1.99 32 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 9.10 +1.99 35 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 8.60 +1.99 28 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 8.11 +1.99 30 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 7.61 +1.99 23 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 7.12 +1.99 26 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 6.62 +1.98 18 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 6.13 +1.97 22 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 5.63 +1.95 0 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 5.15 +1.92 21 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 4.66 +1.84 20 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 4.19 +1.79 20 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 3.73 +1.69 20 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 3.30 +1.59 20 0 151 0 DEC24 21.00 C 2.38 2.38 2.35 2.52 +1.34 20 10 151 0 DEC24 22.00 C 0.00 0.00 0.00 1.82 +1.02 19 0 53 0 DEC24 23.00 C 0.00 0.00 0.00 1.33 +0.80 19 0 16 0 DEC24 24.00 C 0.00 0.00 0.00 0.98 +0.63 20 0 86 0 DEC24 25.00 C 0.00 0.00 0.00 0.69 +0.47 20 0 8 0 DEC24 26.00 C 0.44 0.44 0.44 0.46 +0.32 20 25 28 +25 DEC24 27.00 C 0.00 0.00 0.00 0.33 +0.25 20 0 42 0 DEC24 28.00 C 0.20 0.20 0.20 0.22 +0.17 20 1 1 +1 DEC24 29.00 C 0.00 0.00 0.00 0.15 +0.12 20 0 3 0 DEC24 30.00 C 0.00 0.00 0.00 0.09 +0.07 20 0 3 0 DEC24 31.00 C 0.00 0.00 0.00 0.06 +0.05 20 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 7.61 +1.99 0 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 7.12 +1.99 23 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 6.62 +1.97 0 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 6.13 +1.96 20 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 5.64 +1.92 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 5.15 +1.86 18 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 4.68 +1.79 19 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 4.21 +1.68 18 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 3.77 +1.57 18 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 3.36 +1.45 19 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 2.62 +1.20 19 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 2.02 +0.98 19 0 0 0 MAR25 23.00 C 1.45 1.45 1.45 1.50 +0.75 18 2 2 +2 MAR25 24.00 C 0.00 0.00 0.00 1.16 +0.63 19 0 0 0 MAR25 25.00 C 0.76 0.80 0.74 0.86 +0.49 19 45 47 +45 MAR25 26.00 C 0.00 0.00 0.00 0.62 +0.36 19 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.44 +0.27 18 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 0.31 +0.19 18 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.22 +0.14 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 0.15 +0.10 19 0 3 0 MAR25 31.00 C 0.00 0.00 0.00 0.10 +0.07 19 0 0 0 TOTAL CALL 4,960 17,597 +3,542 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0 APR24 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0 APR24 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0 APR24 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 161 0 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 341 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 563 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 627 0 APR24 19.00 P 0.01 0.01 0.01 0.01 -0.02 32 10 587 -10 APR24 19.50 P 0.00 0.00 0.00 0.01 -0.06 28 0 556 0 APR24 20.00 P 0.03 0.03 0.02 0.01 -0.13 24 15 882 -5 APR24 21.00 P 0.12 0.12 0.07 0.04 -0.44 22 201 678 +108 APR24 22.00 P 0.30 0.32 0.19 0.17 -0.97 21 918 831 +583 APR24 23.00 P 0.64 0.81 0.64 0.55 -1.53 22 506 522 +476 APR24 24.00 P 1.60 1.60 1.60 1.22 -1.83 23 23 23 +23 APR24 25.00 P 0.00 0.00 0.00 2.12 -1.93 27 0 0 0 APR24 26.00 P 0.00 0.00 0.00 3.05 -2.00 0 0 0 0 APR24 27.00 P 0.00 0.00 0.00 4.05 -2.00 0 0 0 0 APR24 28.00 P 0.00 0.00 0.00 5.05 -2.00 0 0 0 0 APR24 29.00 P 0.00 0.00 0.00 6.05 -2.00 0 0 0 0 APR24 30.00 P 0.00 0.00 0.00 7.05 -2.00 0 0 0 0 APR24 31.00 P 0.00 0.00 0.00 8.05 -2.00 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 137 0 MAY24 18.00 P 0.02 0.02 0.02 0.01 -0.02 28 100 267 +100 MAY24 18.50 P 0.00 0.00 0.00 0.01 -0.05 25 0 60 0 MAY24 19.00 P 0.05 0.05 0.05 0.01 -0.11 22 4 138 -4 MAY24 19.50 P 0.07 0.07 0.07 0.03 -0.17 23 4 532 -4 MAY24 20.00 P 0.00 0.00 0.00 0.05 -0.26 23 0 336 0 MAY24 21.00 P 0.22 0.24 0.19 0.15 -0.54 22 66 185 +66 MAY24 22.00 P 0.49 0.54 0.42 0.38 -0.94 22 161 218 +155 MAY24 23.00 P 0.91 0.91 0.91 0.80 -1.31 23 30 60 +26 MAY24 24.00 P 0.00 0.00 0.00 1.42 -1.63 23 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 2.22 -1.83 25 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 3.06 -1.99 22 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 4.05 -2.00 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 5.05 -2.00 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 6.05 -2.00 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 7.05 -2.00 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 8.05 -2.00 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 296 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 280 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.02 -0.09 23 0 156 0 JUN24 19.00 P 0.00 0.00 0.00 0.04 -0.15 23 0 478 0 JUN24 19.50 P 0.11 0.11 0.09 0.06 -0.23 22 5 196 -5 JUN24 20.00 P 0.16 0.17 0.14 0.10 -0.34 22 528 777 -151 JUN24 21.00 P 0.32 0.33 0.32 0.25 -0.57 22 40 138 +40 JUN24 22.00 P 0.56 0.56 0.54 0.52 -0.93 22 26 66 +5 JUN24 23.00 P 1.07 1.07 0.97 0.96 -1.22 23 44 44 +44 JUN24 24.00 P 1.76 1.76 1.76 1.56 -1.51 23 30 30 +30 JUN24 25.00 P 0.00 0.00 0.00 2.31 -1.74 24 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 3.10 -1.95 22 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 4.05 -2.00 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 5.05 -2.00 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 6.05 -2.00 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 7.05 -2.00 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 8.05 -2.00 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 9.05 -2.00 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 10.05 -2.00 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 0.01 -0.03 22 0 40 0 JUL24 17.00 P 0.00 0.00 0.00 0.02 -0.05 22 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.04 -0.08 23 0 45 0 JUL24 18.00 P 0.00 0.00 0.00 0.06 -0.14 22 0 60 0 JUL24 18.50 P 0.00 0.00 0.00 0.10 -0.21 22 0 80 0 JUL24 19.00 P 0.00 0.00 0.00 0.15 -0.31 22 0 47 0 JUL24 19.50 P 0.00 0.00 0.00 0.23 -0.40 22 0 30 0 JUL24 20.00 P 0.38 0.38 0.38 0.34 -0.51 22 10 95 0 JUL24 21.00 P 0.00 0.00 0.00 0.65 -0.77 22 0 42 0 JUL24 22.00 P 1.17 1.21 1.17 1.10 -1.04 22 446 426 +426 JUL24 23.00 P 1.93 1.93 1.83 1.70 -1.26 23 433 421 +421 JUL24 24.00 P 0.00 0.00 0.00 2.43 -1.54 24 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 3.26 -1.67 25 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 4.04 -1.86 22 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 4.97 -1.92 22 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 5.92 -1.95 21 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 6.90 -1.96 22 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 7.88 -1.97 22 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0 SEP24 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0 SEP24 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0 SEP24 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.02 -0.06 20 0 190 0 SEP24 17.00 P 0.00 0.00 0.00 0.04 -0.09 21 0 18 0 SEP24 17.50 P 0.16 0.16 0.16 0.07 -0.13 21 7 17 +7 SEP24 18.00 P 0.00 0.00 0.00 0.11 -0.19 21 0 134 0 SEP24 18.50 P 0.00 0.00 0.00 0.16 -0.27 21 0 302 0 SEP24 19.00 P 0.00 0.00 0.00 0.23 -0.36 21 0 270 0 SEP24 19.50 P 0.00 0.00 0.00 0.32 -0.46 21 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.44 -0.58 21 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.76 -0.84 21 0 15 0 SEP24 22.00 P 0.00 0.00 0.00 1.21 -1.10 21 0 10 0 SEP24 23.00 P 0.00 0.00 0.00 1.78 -1.34 21 0 8 0 SEP24 24.00 P 0.00 0.00 0.00 2.46 -1.55 21 0 15 0 SEP24 25.00 P 0.00 0.00 0.00 3.26 -1.69 21 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 4.09 -1.82 21 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 5.00 -1.89 21 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 5.94 -1.93 21 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 6.91 -1.95 21 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 7.88 -1.97 21 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 8.86 -1.98 18 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0 DEC24 15.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 55 0 DEC24 15.50 P 0.00 0.00 0.00 0.02 -0.05 20 0 142 0 DEC24 16.00 P 0.00 0.00 0.00 0.03 -0.07 20 0 32 0 DEC24 16.50 P 0.00 0.00 0.00 0.05 -0.11 20 0 45 0 DEC24 17.00 P 0.23 0.23 0.23 0.08 -0.15 20 2 133 -2 DEC24 17.50 P 0.00 0.00 0.00 0.12 -0.20 20 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.17 -0.27 20 0 72 0 DEC24 18.50 P 0.00 0.00 0.00 0.24 -0.34 20 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.33 -0.42 20 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.44 -0.52 20 0 17 0 DEC24 20.00 P 0.00 0.00 0.00 0.57 -0.62 20 0 114 0 DEC24 21.00 P 0.00 0.00 0.00 0.90 -0.86 20 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.35 -1.08 20 0 0 0 DEC24 23.00 P 0.00 0.00 0.00 1.91 -1.31 20 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 2.57 -1.50 20 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 3.32 -1.66 20 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 4.15 -1.78 20 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 5.04 -1.86 20 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 5.96 -1.91 20 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 6.92 -1.94 20 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.89 -1.96 20 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.87 -1.97 20 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.03 -0.08 19 0 20 0 MAR25 16.00 P 0.00 0.00 0.00 0.04 -0.12 18 0 20 0 MAR25 16.50 P 0.00 0.00 0.00 0.07 -0.16 19 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.10 -0.21 19 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.14 -0.27 18 0 164 0 MAR25 18.00 P 0.50 0.50 0.50 0.20 -0.34 19 2 2 +2 MAR25 18.50 P 0.00 0.00 0.00 0.27 -0.43 18 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 0.37 -0.50 19 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.47 -0.61 18 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.61 -0.71 19 0 20 0 MAR25 21.00 P 0.00 0.00 0.00 0.94 -0.93 18 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 1.39 -1.14 19 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.94 -1.35 19 0 16 0 MAR25 24.00 P 0.00 0.00 0.00 2.59 -1.53 19 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.33 -1.69 19 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.15 -1.80 18 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.04 -1.87 19 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.96 -1.92 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.92 -1.94 19 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.89 -1.96 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 8.87 -1.97 20 0 0 0 TOTAL PUT 3,611 15,234 +2,331 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BUD - BUD APAC CLOSING PRICE HK$ 11.62 APR24 8.50 C 0.00 0.00 0.00 3.15 +0.10 48 0 0 0 APR24 8.75 C 0.00 0.00 0.00 2.90 +0.10 43 0 0 0 APR24 9.00 C 0.00 0.00 0.00 2.65 +0.10 37 0 0 0 APR24 9.25 C 0.00 0.00 0.00 2.40 +0.09 32 0 0 0 APR24 9.50 C 0.00 0.00 0.00 2.15 +0.09 26 0 0 0 APR24 9.75 C 0.00 0.00 0.00 1.91 +0.09 33 0 0 0 APR24 10.00 C 0.00 0.00 0.00 1.67 +0.06 33 0 0 0 APR24 10.50 C 0.00 0.00 0.00 1.22 +0.07 34 0 0 0 APR24 11.00 C 0.78 0.78 0.78 0.81 +0.03 32 13 13 +13 APR24 11.50 C 0.46 0.46 0.46 0.51 +0.03 34 5 47 +5 APR24 12.00 C 0.33 0.33 0.33 0.28 +0.01 33 21 196 +15 APR24 12.50 C 0.00 0.00 0.00 0.14 0.00 33 0 256 0 APR24 13.00 C 0.09 0.09 0.09 0.07 0.00 34 8 281 0 APR24 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 359 0 APR24 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 164 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0 APR24 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0 APR24 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0 APR24 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0 APR24 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0 APR24 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0 APR24 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 APR24 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 3.17 +0.09 33 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.93 +0.10 39 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.68 +0.09 35 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.45 +0.09 38 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 2.21 +0.09 37 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.98 +0.08 36 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.79 +0.09 40 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 1.39 +0.07 39 0 8 0 MAY24 11.00 C 0.00 0.00 0.00 1.01 +0.03 37 0 15 0 MAY24 11.50 C 0.76 0.76 0.76 0.72 +0.04 37 15 135 0 MAY24 12.00 C 0.51 0.51 0.51 0.49 +0.02 37 33 165 0 MAY24 12.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 115 0 MAY24 13.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 154 0 MAY24 14.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 3.17 +0.09 31 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.93 +0.09 36 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.69 +0.09 36 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.46 +0.09 38 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 2.23 +0.09 37 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 2.01 +0.08 37 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.82 +0.08 39 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 1.43 +0.06 38 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 1.08 +0.03 37 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 0.79 +0.02 36 0 21 0 JUN24 12.00 C 0.00 0.00 0.00 0.58 +0.02 37 0 190 0 JUN24 12.50 C 0.00 0.00 0.00 0.41 +0.01 37 0 190 0 JUN24 13.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.20 0.00 37 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.09 0.00 37 0 16 0 JUN24 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 3.18 +0.09 37 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.94 +0.09 37 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.71 +0.09 37 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.48 +0.09 37 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 2.26 +0.08 37 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 2.05 +0.08 37 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 1.88 +0.06 39 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 1.52 +0.05 38 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 1.18 +0.03 37 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 3.20 +0.09 36 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.97 +0.08 36 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.75 +0.08 36 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.54 +0.07 36 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 2.34 +0.07 37 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 2.16 +0.08 37 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.98 +0.07 37 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.66 +0.07 37 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.38 +0.06 37 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.17 +0.05 38 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.76 +0.03 37 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 0.62 +0.03 37 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0 DEC24 8.50 C 0.00 0.00 0.00 3.28 +0.08 36 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 3.08 +0.07 36 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.89 +0.07 36 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.71 +0.07 37 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.54 +0.06 36 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 2.38 +0.07 37 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 2.22 +0.05 36 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.93 +0.05 36 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.68 +0.05 36 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 1.49 +0.04 37 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 1.07 +0.03 36 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.78 +0.03 37 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.56 +0.02 37 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 2 0 DEC24 18.50 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 1 0 MAR25 8.50 C 0.00 0.00 0.00 3.43 +0.08 36 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 3.25 +0.07 36 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 3.07 +0.07 36 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.91 +0.07 36 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.75 +0.07 36 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.60 +0.06 36 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.46 +0.07 36 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.18 +0.06 36 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.93 +0.05 36 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.74 +0.04 37 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.50 +0.04 36 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.33 +0.04 36 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 1.16 +0.04 36 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 1.02 +0.03 36 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.78 +0.02 36 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.67 +0.02 36 0 1 0 MAR25 15.50 C 0.00 0.00 0.00 0.59 +0.02 36 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.45 +0.02 36 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0 TOTAL CALL 95 3,339 +33 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0 APR24 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 APR24 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 APR24 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 APR24 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0 APR24 10.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 16 0 APR24 10.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 30 0 APR24 11.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 202 0 APR24 11.50 P 0.00 0.00 0.00 0.35 -0.06 33 0 410 0 APR24 12.00 P 0.59 0.59 0.59 0.63 -0.07 33 32 167 +32 APR24 12.50 P 0.00 0.00 0.00 1.00 -0.10 34 0 83 0 APR24 13.00 P 0.00 0.00 0.00 1.45 -0.07 38 0 352 0 APR24 13.50 P 0.00 0.00 0.00 1.89 -0.10 34 0 12 0 APR24 14.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 14 -11 APR24 14.50 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0 APR24 15.00 P 0.00 0.00 0.00 3.38 -0.10 0 0 0 0 APR24 15.50 P 0.00 0.00 0.00 3.88 -0.10 0 0 0 0 APR24 16.00 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0 APR24 16.50 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0 APR24 17.00 P 0.00 0.00 0.00 5.38 -0.10 0 0 0 0 APR24 17.50 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0 APR24 18.00 P 0.00 0.00 0.00 6.38 -0.10 0 0 0 0 APR24 18.50 P 0.00 0.00 0.00 6.88 -0.10 0 0 0 0 APR24 19.00 P 0.00 0.00 0.00 7.38 -0.10 0 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0 MAY24 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0 MAY24 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0 MAY24 9.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0 MAY24 9.75 P 0.00 0.00 0.00 0.14 -0.02 37 0 2 0 MAY24 10.00 P 0.00 0.00 0.00 0.19 -0.03 37 0 65 0 MAY24 10.50 P 0.33 0.34 0.33 0.33 -0.04 37 28 74 +28 MAY24 11.00 P 0.50 0.53 0.50 0.53 -0.03 37 3 72 +1 MAY24 11.50 P 0.00 0.00 0.00 0.78 -0.06 37 0 85 0 MAY24 12.00 P 0.00 0.00 0.00 1.11 -0.06 37 0 76 0 MAY24 12.50 P 0.00 0.00 0.00 1.48 -0.09 38 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 1.89 -0.09 38 0 148 0 MAY24 13.50 P 0.00 0.00 0.00 2.31 -0.08 37 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 2.77 -0.08 37 0 66 0 MAY24 14.50 P 0.00 0.00 0.00 3.24 -0.09 37 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 3.72 -0.09 37 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.21 -0.09 38 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 4.70 -0.09 36 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.19 -0.10 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 5.69 -0.09 35 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.19 -0.09 43 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 6.68 -0.09 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.18 -0.09 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0 JUN24 9.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 129 0 JUN24 9.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 34 0 JUN24 9.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 32 0 JUN24 9.75 P 0.00 0.00 0.00 0.22 -0.03 37 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 15 0 JUN24 10.50 P 0.00 0.00 0.00 0.45 -0.04 37 0 71 0 JUN24 11.00 P 0.00 0.00 0.00 0.66 -0.05 37 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 0.92 -0.04 37 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.22 -0.06 37 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 1.58 -0.06 37 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 1.97 -0.06 37 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.38 -0.08 37 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 2.82 -0.08 37 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.28 -0.08 37 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 3.75 -0.09 37 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.23 -0.09 37 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 4.71 -0.09 36 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.20 -0.09 36 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 5.69 -0.10 32 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.19 -0.09 38 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 6.68 -0.09 0 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.18 -0.09 33 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 7.68 -0.09 42 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.17 -0.09 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 8.67 -0.09 0 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 9.67 -0.08 51 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 10.66 -0.09 46 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 11.65 -0.09 0 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 12.65 -0.08 56 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 13.64 -0.09 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 14.64 -0.08 65 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 15.63 -0.09 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 16.62 -0.09 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 17.62 -0.08 66 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 18.61 -0.09 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 19.61 -0.08 75 0 0 0 JUL24 8.50 P 0.11 0.11 0.11 0.08 -0.01 37 20 20 +20 JUL24 8.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 0.78 -0.05 37 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.04 -0.04 37 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.34 -0.03 37 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 1.69 -0.04 37 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.05 -0.06 36 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.46 -0.07 37 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 2.88 -0.08 37 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.32 -0.09 36 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 3.78 -0.09 36 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.25 -0.09 36 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 4.73 -0.09 37 0 0 0 SEP24 8.50 P 0.18 0.20 0.18 0.16 -0.01 37 60 731 +60 SEP24 8.75 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.45 -0.02 37 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 0.72 -0.03 37 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.95 -0.04 37 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.20 -0.04 36 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.51 -0.06 37 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 1.84 -0.06 37 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.20 -0.06 37 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.58 -0.07 37 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 2.99 -0.07 37 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.41 -0.08 37 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 3.86 -0.08 37 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.31 -0.08 37 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 4.77 -0.09 36 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.25 -0.08 37 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 5.73 -0.08 37 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.21 -0.09 37 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 6.70 -0.09 37 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.19 -0.09 37 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 7.68 -0.09 35 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.18 -0.08 38 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 8.67 -0.09 34 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 9.67 -0.08 42 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 10.66 -0.09 42 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 11.65 -0.09 0 0 0 0 DEC24 8.50 P 0.32 0.32 0.32 0.28 -0.01 37 20 720 +20 DEC24 8.75 P 0.00 0.00 0.00 0.33 -0.02 36 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.39 -0.03 36 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.46 -0.03 36 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.54 -0.03 36 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.62 -0.04 36 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.72 -0.03 37 0 10 0 DEC24 10.50 P 0.00 0.00 0.00 0.92 -0.04 36 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.16 -0.05 36 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.40 -0.05 36 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.71 -0.07 36 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.04 -0.06 37 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.38 -0.07 36 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.75 -0.07 37 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.14 -0.07 37 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.54 -0.08 37 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 3.96 -0.09 36 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.40 -0.08 37 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 4.85 -0.08 37 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.30 -0.09 36 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 5.77 -0.09 36 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.24 -0.10 36 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 6.72 -0.10 36 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.21 -0.09 37 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 7.70 -0.09 37 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.51 -0.02 36 0 10 0 MAR25 9.25 P 0.00 0.00 0.00 0.59 -0.03 36 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.67 -0.03 36 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.76 -0.03 36 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.86 -0.03 36 0 6 0 MAR25 10.50 P 0.00 0.00 0.00 1.07 -0.04 36 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.31 -0.05 36 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.55 -0.05 36 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 1.87 -0.05 36 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.19 -0.06 36 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.52 -0.07 36 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 2.88 -0.07 36 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.25 -0.08 36 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.65 -0.07 36 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.05 -0.08 36 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.48 -0.08 36 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 4.91 -0.09 36 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.36 -0.09 36 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 5.82 -0.08 36 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.28 -0.09 36 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 6.76 -0.08 37 0 0 0 TOTAL PUT 163 5,117 +150 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$ 202.60 APR24 80.00 C 0.00 0.00 0.00 122.76 +0.87 0 0 60 0 APR24 82.50 C 0.00 0.00 0.00 120.27 +0.87 0 0 85 0 APR24 85.00 C 0.00 0.00 0.00 117.78 +0.87 0 0 0 0 APR24 87.50 C 0.00 0.00 0.00 115.28 +0.86 0 0 0 0 APR24 90.00 C 0.00 0.00 0.00 112.79 +0.86 0 0 0 0 APR24 92.50 C 0.00 0.00 0.00 110.30 +0.86 0 0 0 0 APR24 95.00 C 0.00 0.00 0.00 107.80 +0.85 0 0 0 0 APR24 97.50 C 0.00 0.00 0.00 105.31 +0.85 0 0 0 0 APR24 100.00 C 0.00 0.00 0.00 102.82 +0.85 0 0 0 0 APR24 102.50 C 0.00 0.00 0.00 100.32 +0.84 0 0 0 0 APR24 105.00 C 0.00 0.00 0.00 97.83 +0.84 0 0 0 0 APR24 107.50 C 0.00 0.00 0.00 95.34 +0.84 0 0 0 0 APR24 110.00 C 0.00 0.00 0.00 92.85 +0.84 0 0 0 0 APR24 112.50 C 0.00 0.00 0.00 90.36 +0.85 0 0 0 0 APR24 115.00 C 0.00 0.00 0.00 87.86 +1.26 0 0 0 0 APR24 117.50 C 0.00 0.00 0.00 85.37 +1.26 0 0 0 0 APR24 120.00 C 0.00 0.00 0.00 82.88 +1.26 0 0 0 0 APR24 122.50 C 0.00 0.00 0.00 80.39 +1.25 0 0 0 0 APR24 125.00 C 0.00 0.00 0.00 77.90 +1.25 0 0 0 0 APR24 127.50 C 0.00 0.00 0.00 75.41 +1.25 0 0 0 0 APR24 130.00 C 0.00 0.00 0.00 72.92 +1.25 0 0 0 0 APR24 132.50 C 0.00 0.00 0.00 70.44 +1.25 0 0 0 0 APR24 135.00 C 0.00 0.00 0.00 67.95 +1.25 0 0 0 0 APR24 137.50 C 0.00 0.00 0.00 65.46 +1.24 0 0 0 0 APR24 140.00 C 0.00 0.00 0.00 62.98 +1.28 0 0 0 0 APR24 142.50 C 0.00 0.00 0.00 60.50 +1.28 0 0 0 0 APR24 145.00 C 0.00 0.00 0.00 58.01 +1.27 0 0 0 0 APR24 147.50 C 0.00 0.00 0.00 55.53 +1.25 0 0 0 0 APR24 150.00 C 0.00 0.00 0.00 53.05 +1.25 0 0 0 0 APR24 152.50 C 0.00 0.00 0.00 50.58 +1.25 34 0 0 0 APR24 155.00 C 0.00 0.00 0.00 48.11 +1.24 38 0 0 0 APR24 157.50 C 0.00 0.00 0.00 45.61 +0.88 35 0 0 0 APR24 160.00 C 0.00 0.00 0.00 43.13 +0.86 34 0 2 0 APR24 162.50 C 0.00 0.00 0.00 40.67 +0.85 35 0 0 0 APR24 165.00 C 0.00 0.00 0.00 38.21 +0.82 35 0 8 0 APR24 167.50 C 0.00 0.00 0.00 35.77 +0.79 35 0 97 0 APR24 170.00 C 0.00 0.00 0.00 33.35 +0.75 35 0 114 0 APR24 172.50 C 0.00 0.00 0.00 30.96 +0.70 35 0 71 0 APR24 175.00 C 0.00 0.00 0.00 28.61 +0.64 35 0 185 0 APR24 177.50 C 0.00 0.00 0.00 26.31 +0.58 35 0 266 0 APR24 180.00 C 0.00 0.00 0.00 24.07 +0.51 35 0 600 0 APR24 182.50 C 0.00 0.00 0.00 21.89 +0.43 35 0 148 0 APR24 185.00 C 0.00 0.00 0.00 19.80 +0.36 35 0 447 0 APR24 187.50 C 0.00 0.00 0.00 17.80 +0.28 35 0 466 0 APR24 190.00 C 16.16 16.16 16.16 15.89 +0.03 35 7 425 -7 APR24 192.50 C 16.60 16.60 14.69 13.78 -0.45 33 9 476 -7 APR24 195.00 C 12.99 12.99 12.38 12.10 -0.66 33 8 338 -7 APR24 197.50 C 0.00 0.00 0.00 10.54 -0.69 33 0 393 0 APR24 200.00 C 12.00 12.00 9.20 9.20 -0.60 34 54 976 -5 APR24 205.00 C 9.00 9.18 6.76 6.77 -0.61 34 104 687 +6 APR24 210.00 C 6.44 7.23 4.80 4.96 -0.44 35 220 1,624 +18 APR24 215.00 C 5.15 5.21 3.35 3.54 -0.32 35 457 861 +117 APR24 220.00 C 4.00 4.00 2.40 2.41 -0.28 35 315 805 +112 APR24 225.00 C 2.52 2.70 1.68 1.58 -0.25 35 253 1,319 +84 APR24 230.00 C 1.80 1.95 1.16 1.01 -0.20 35 111 722 +7 APR24 235.00 C 1.32 1.32 0.80 0.62 -0.16 35 61 288 +28 APR24 240.00 C 0.84 0.94 0.57 0.37 -0.13 35 80 486 +28 APR24 245.00 C 0.66 0.66 0.39 0.22 -0.09 35 55 313 -1 APR24 250.00 C 0.44 0.49 0.29 0.13 -0.06 35 54 453 +34 APR24 255.00 C 0.37 0.37 0.25 0.07 -0.04 35 8 165 -5 APR24 260.00 C 0.27 0.30 0.16 0.04 -0.03 35 162 552 +95 APR24 265.00 C 0.20 0.20 0.19 0.02 -0.02 35 13 194 +1 APR24 270.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 276 0 APR24 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0 APR24 280.00 C 0.09 0.09 0.09 0.01 0.00 39 32 109 0 APR24 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0 APR24 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0 APR24 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0 APR24 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 304 0 APR24 310.00 C 0.01 0.02 0.01 0.01 0.00 50 92 68 +13 APR24 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0 APR24 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0 APR24 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 140 0 APR24 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0 APR24 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0 APR24 370.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 APR24 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0 APR24 390.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 APR24 400.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 54.02 +1.20 42 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 51.61 +1.18 42 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 49.21 +1.17 41 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 46.83 +1.15 40 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 44.11 +0.78 35 0 18 0 MAY24 162.50 C 0.00 0.00 0.00 41.77 +0.75 35 0 12 0 MAY24 165.00 C 0.00 0.00 0.00 39.46 +0.72 35 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 37.19 +0.69 35 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 34.96 +0.65 35 0 107 0 MAY24 172.50 C 0.00 0.00 0.00 32.78 +0.61 35 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 30.65 +0.56 35 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 28.59 +0.52 35 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 26.59 +0.47 35 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 24.66 +0.42 35 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 22.80 +0.37 35 0 212 0 MAY24 187.50 C 0.00 0.00 0.00 20.82 +0.12 34 0 275 0 MAY24 190.00 C 0.00 0.00 0.00 19.12 +0.07 34 0 343 0 MAY24 192.50 C 19.65 19.65 19.65 17.56 -0.31 34 4 221 0 MAY24 195.00 C 18.03 18.03 18.03 16.01 -0.33 34 5 202 -5 MAY24 197.50 C 16.48 16.88 15.21 14.52 -0.42 34 37 298 +7 MAY24 200.00 C 0.00 0.00 0.00 13.21 -0.40 34 0 271 0 MAY24 205.00 C 13.50 13.50 10.50 10.76 -0.41 34 84 521 +37 MAY24 210.00 C 10.77 10.84 9.02 8.73 -0.40 35 50 484 +14 MAY24 215.00 C 8.60 8.83 6.72 6.97 -0.28 35 68 756 +3 MAY24 220.00 C 5.80 5.80 5.74 5.53 -0.30 35 6 471 +5 MAY24 225.00 C 5.08 5.27 4.26 4.38 -0.20 35 43 347 +30 MAY24 230.00 C 4.38 4.38 3.85 3.39 -0.18 35 27 303 +27 MAY24 235.00 C 3.16 3.48 3.16 2.63 -0.12 35 24 170 +11 MAY24 240.00 C 2.73 2.73 2.47 1.99 -0.11 35 51 247 +21 MAY24 245.00 C 2.15 2.15 2.00 1.49 -0.10 35 25 151 +15 MAY24 250.00 C 1.29 1.29 1.18 1.10 -0.09 35 7 149 +4 MAY24 255.00 C 0.00 0.00 0.00 0.81 -0.08 35 0 116 0 MAY24 260.00 C 0.75 0.75 0.75 0.59 -0.06 35 2 129 -2 MAY24 265.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 70 0 MAY24 270.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 57 0 MAY24 275.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 95 0 MAY24 280.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 128 0 MAY24 285.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 153 0 MAY24 290.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 26 0 MAY24 295.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 91 0 MAY24 300.00 C 0.18 0.18 0.18 0.04 -0.01 36 2 340 +2 JUN24 80.00 C 0.00 0.00 0.00 123.42 +1.29 89 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 120.93 +1.29 86 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 118.45 +1.29 83 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 115.97 +1.29 81 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 113.49 +1.29 78 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 111.01 +1.29 76 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 108.53 +1.29 73 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 106.05 +1.29 71 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 103.57 +1.28 68 0 0 0 JUN24 102.50 C 0.00 0.00 0.00 101.09 +1.28 66 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 98.61 +1.28 64 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 96.13 +1.27 62 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 93.66 +1.28 60 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 91.18 +1.27 58 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 88.71 +1.31 57 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 86.24 +1.31 55 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 83.77 +1.31 54 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 81.30 +1.30 52 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 78.84 +1.28 51 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 76.38 +1.27 50 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 73.92 +1.26 48 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 71.47 +1.26 47 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 69.03 +1.25 46 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 66.59 +1.24 45 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 64.16 +1.23 45 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 61.74 +1.21 44 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 59.33 +1.19 43 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 56.93 +1.17 42 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 54.55 +1.17 42 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 52.18 +1.14 41 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 49.84 +1.11 40 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 47.53 +1.19 40 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 44.73 +0.66 35 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 42.46 +0.62 35 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 40.24 +0.59 35 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 38.03 +0.52 35 0 20 0 JUN24 170.00 C 36.79 36.79 36.79 35.92 +0.48 35 4 75 0 JUN24 172.50 C 0.00 0.00 0.00 33.82 +0.42 35 0 112 0 JUN24 175.00 C 35.10 35.10 35.10 31.81 +0.37 35 10 666 0 JUN24 177.50 C 0.00 0.00 0.00 29.84 +0.33 35 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 27.93 +0.26 35 0 223 0 JUN24 182.50 C 0.00 0.00 0.00 26.12 +0.21 35 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 24.34 +0.18 35 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 22.67 +0.11 35 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 21.04 +0.06 35 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 19.41 -0.43 35 0 163 0 JUN24 195.00 C 0.00 0.00 0.00 17.93 -0.43 35 0 186 0 JUN24 197.50 C 0.00 0.00 0.00 16.59 -0.40 35 0 345 0 JUN24 200.00 C 15.56 15.56 15.56 15.23 -0.48 35 4 1,503 0 JUN24 205.00 C 14.70 14.70 14.70 12.82 -0.56 35 10 879 +10 JUN24 210.00 C 13.00 13.00 11.13 10.79 -0.40 35 509 979 +493 JUN24 215.00 C 10.80 10.80 9.27 8.98 -0.34 35 9 1,662 0 JUN24 220.00 C 8.66 9.00 7.31 7.43 -0.14 35 21 2,645 -1 JUN24 225.00 C 7.15 7.15 6.33 6.09 -0.31 35 9 405 +9 JUN24 230.00 C 5.63 5.85 5.63 4.98 -0.28 35 20 757 +20 JUN24 235.00 C 4.98 4.98 4.98 4.08 -0.23 36 3 420 0 JUN24 240.00 C 4.28 4.28 3.28 3.28 -0.28 36 13 502 0 JUN24 245.00 C 3.26 3.30 3.26 2.62 -0.21 36 16 711 -15 JUN24 250.00 C 2.67 2.68 2.42 2.10 -0.22 36 18 1,450 -12 JUN24 255.00 C 0.00 0.00 0.00 1.64 -0.19 36 0 371 0 JUN24 260.00 C 0.00 0.00 0.00 1.30 -0.18 36 0 762 0 JUN24 265.00 C 0.00 0.00 0.00 1.01 -0.14 36 0 275 0 JUN24 270.00 C 0.00 0.00 0.00 0.79 -0.13 36 0 385 0 JUN24 275.00 C 0.00 0.00 0.00 0.61 -0.10 36 0 702 0 JUN24 280.00 C 0.00 0.00 0.00 0.47 -0.10 35 0 498 0 JUN24 285.00 C 0.56 0.56 0.55 0.36 -0.07 35 2 280 0 JUN24 290.00 C 0.54 0.54 0.54 0.27 -0.06 35 1 295 +1 JUN24 295.00 C 0.30 0.30 0.30 0.20 -0.05 35 2 440 0 JUN24 300.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 379 0 JUN24 310.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 211 0 JUN24 320.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 98 0 JUN24 330.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 82 0 JUN24 340.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 36 0 608 0 JUN24 360.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN24 370.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 380.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 390.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 400.00 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0 JUL24 177.50 C 0.00 0.00 0.00 31.04 - 35 0 0 - JUL24 180.00 C 0.00 0.00 0.00 29.28 +0.25 35 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 27.53 +0.22 35 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 25.86 +0.13 35 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 24.31 +0.12 35 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 22.76 +0.11 35 0 0 0 JUL24 192.50 C 0.00 0.00 0.00 21.40 -0.39 35 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 19.97 -0.41 35 0 8 0 JUL24 197.50 C 0.00 0.00 0.00 18.68 -0.48 35 0 15 0 JUL24 200.00 C 0.00 0.00 0.00 17.40 -0.50 35 0 16 0 JUL24 205.00 C 0.00 0.00 0.00 15.04 -0.51 35 0 15 0 JUL24 210.00 C 14.85 14.85 14.85 13.03 -0.49 35 6 6 +6 JUL24 215.00 C 0.00 0.00 0.00 11.18 -0.37 35 0 0 0 JUL24 220.00 C 10.66 10.66 9.47 9.58 -0.36 35 21 32 +15 JUL24 225.00 C 8.42 8.42 8.42 8.13 -0.37 35 7 15 +7 JUL24 230.00 C 6.79 6.79 6.79 6.91 -0.34 35 15 15 +15 JUL24 235.00 C 6.65 6.65 6.65 5.86 -0.29 35 2 2 +2 JUL24 240.00 C 0.00 0.00 0.00 4.95 -0.29 35 0 0 0 JUL24 245.00 C 4.38 4.38 4.18 4.18 -0.20 35 2 2 +2 JUL24 250.00 C 4.06 4.06 4.06 3.52 -0.21 35 8 19 +8 SEP24 80.00 C 0.00 0.00 0.00 123.43 +1.29 70 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 120.95 +1.29 68 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 118.47 +1.28 66 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 116.00 +1.29 64 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 113.52 +1.28 62 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 111.05 +1.28 60 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 108.58 +1.28 59 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 106.11 +1.28 57 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 103.64 +1.32 55 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 101.18 +1.32 54 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 98.72 +1.32 53 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 96.26 +1.29 52 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 93.81 +1.29 50 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 91.37 +1.29 50 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 88.93 +1.28 49 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 86.50 +1.27 48 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 84.08 +1.26 47 0 0 0 SEP24 122.50 C 0.00 0.00 0.00 81.67 +0.18 46 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 79.28 +1.25 45 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 76.90 +1.24 45 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 74.53 +1.22 44 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 72.18 +1.20 44 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 69.86 +1.21 43 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 67.55 +1.19 43 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 65.27 +1.17 42 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 63.02 +1.17 42 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 60.79 +1.14 41 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 58.60 +1.19 41 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 56.44 +0.24 41 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 54.31 +1.08 40 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 52.22 +1.06 40 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 50.17 +1.11 40 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 48.16 +1.09 40 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 44.89 +0.62 36 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 43.00 +0.59 36 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 41.13 +0.59 36 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 39.27 +0.58 36 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 37.50 +0.51 36 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 35.81 +0.50 36 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 34.14 +0.50 36 0 99 0 SEP24 180.00 C 33.49 33.49 33.49 32.47 +0.44 36 1 78 0 SEP24 182.50 C 0.00 0.00 0.00 30.96 +0.42 36 0 61 0 SEP24 185.00 C 32.80 32.80 32.80 29.48 +0.42 36 1 76 0 SEP24 187.50 C 0.00 0.00 0.00 28.00 +0.42 36 0 127 0 SEP24 190.00 C 0.00 0.00 0.00 26.56 +0.34 36 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 25.50 -0.18 36 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 24.17 -0.19 36 0 153 0 SEP24 197.50 C 0.00 0.00 0.00 22.97 -0.07 36 0 97 0 SEP24 200.00 C 24.18 24.18 24.18 21.81 -0.05 36 15 1,049 -7 SEP24 205.00 C 21.18 21.18 21.18 19.48 -0.06 36 15 280 0 SEP24 210.00 C 0.00 0.00 0.00 17.35 -0.14 36 0 311 0 SEP24 215.00 C 0.00 0.00 0.00 15.45 -0.20 36 0 373 0 SEP24 220.00 C 0.00 0.00 0.00 13.70 -0.14 36 0 611 0 SEP24 225.00 C 0.00 0.00 0.00 12.12 -0.20 36 0 327 0 SEP24 230.00 C 0.00 0.00 0.00 10.73 -0.15 36 0 318 0 SEP24 235.00 C 10.74 10.74 10.74 9.46 -0.18 36 6 317 0 SEP24 240.00 C 9.22 9.22 8.23 8.34 -0.18 36 34 544 +34 SEP24 245.00 C 8.48 8.48 8.48 7.34 -0.13 36 15 219 +15 SEP24 250.00 C 7.37 7.37 7.32 6.45 -0.15 36 8 197 0 SEP24 255.00 C 0.00 0.00 0.00 5.61 -0.12 36 0 91 0 SEP24 260.00 C 0.00 0.00 0.00 4.93 -0.13 36 0 170 0 SEP24 265.00 C 0.00 0.00 0.00 4.34 -0.09 36 0 100 0 SEP24 270.00 C 3.95 3.95 3.95 3.80 -0.02 36 2 435 +2 SEP24 275.00 C 0.00 0.00 0.00 3.35 -0.02 36 0 252 0 SEP24 280.00 C 0.00 0.00 0.00 2.92 0.00 36 0 308 0 SEP24 285.00 C 0.00 0.00 0.00 2.51 -0.02 36 0 239 0 SEP24 290.00 C 0.00 0.00 0.00 2.20 -0.02 36 0 112 0 SEP24 295.00 C 0.00 0.00 0.00 1.90 -0.01 36 0 197 0 SEP24 300.00 C 0.00 0.00 0.00 1.63 -0.01 36 0 637 0 SEP24 310.00 C 0.00 0.00 0.00 1.22 -0.02 36 0 95 0 SEP24 320.00 C 1.32 1.32 1.32 0.91 -0.02 36 10 29 +3 SEP24 330.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 63 0 SEP24 340.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 206 0 SEP24 350.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 62 0 SEP24 360.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 16 0 SEP24 370.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.14 0.00 36 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0 SEP24 400.00 C 0.30 0.30 0.30 0.07 -0.01 35 3 23 +3 DEC24 80.00 C 0.00 0.00 0.00 123.51 +1.30 60 0 16 0 DEC24 82.50 C 0.00 0.00 0.00 121.05 +1.30 58 0 0 0 DEC24 85.00 C 0.00 0.00 0.00 118.60 +1.30 57 0 14 0 DEC24 87.50 C 0.00 0.00 0.00 116.15 +1.30 55 0 3 0 DEC24 90.00 C 0.00 0.00 0.00 113.71 +1.29 54 0 9 0 DEC24 92.50 C 0.00 0.00 0.00 111.28 +1.31 53 0 2 0 DEC24 95.00 C 0.00 0.00 0.00 108.87 +1.31 52 0 16 0 DEC24 97.50 C 0.00 0.00 0.00 106.47 +1.30 52 0 0 0 DEC24 100.00 C 105.69 105.69 105.69 104.10 +1.29 51 1 18 +1 DEC24 102.50 C 0.00 0.00 0.00 101.75 +1.28 50 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 99.41 +1.28 50 0 18 0 DEC24 107.50 C 0.00 0.00 0.00 97.08 +1.26 49 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 94.77 +1.25 49 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 92.47 +1.25 48 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 90.18 +1.23 48 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 87.91 +1.22 47 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 85.64 +1.20 46 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 83.40 +1.21 46 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 81.17 +1.19 45 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 78.96 +1.18 45 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 76.76 +1.15 44 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 74.59 +0.57 44 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 72.44 +1.13 43 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 70.32 +1.11 43 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 68.21 +0.74 42 0 3 0 DEC24 142.50 C 0.00 0.00 0.00 66.14 +1.08 42 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 64.04 +1.01 41 0 2 0 DEC24 147.50 C 0.00 0.00 0.00 62.00 +0.77 41 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 60.00 +0.76 41 0 4 0 DEC24 152.50 C 0.00 0.00 0.00 58.01 +0.77 40 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 56.01 +0.72 40 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 54.15 +0.71 39 0 0 0 DEC24 160.00 C 0.00 0.00 0.00 52.30 +0.84 39 0 20 0 DEC24 162.50 C 0.00 0.00 0.00 50.46 +0.79 39 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 48.61 +0.69 39 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 46.92 +1.99 38 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 43.93 +0.62 36 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 42.30 +0.62 36 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 40.67 +0.60 36 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 39.17 +0.55 36 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 37.72 +0.54 36 0 89 0 DEC24 182.50 C 37.00 37.00 37.00 36.28 +0.55 36 1 30 -1 DEC24 185.00 C 0.00 0.00 0.00 34.83 +0.54 36 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 33.41 +0.47 36 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 32.16 +0.47 36 0 240 0 DEC24 192.50 C 0.00 0.00 0.00 31.28 -0.07 36 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 29.99 -0.07 36 0 379 0 DEC24 197.50 C 0.00 0.00 0.00 28.77 0.00 36 0 62 0 DEC24 200.00 C 0.00 0.00 0.00 27.62 +0.01 36 0 846 0 DEC24 205.00 C 0.00 0.00 0.00 25.21 -0.21 36 0 535 0 DEC24 210.00 C 0.00 0.00 0.00 23.03 -0.21 36 0 126 0 DEC24 215.00 C 0.00 0.00 0.00 21.06 -0.29 36 0 149 0 DEC24 220.00 C 0.00 0.00 0.00 19.31 -0.24 36 0 379 0 DEC24 225.00 C 0.00 0.00 0.00 17.63 -0.13 36 0 300 0 DEC24 230.00 C 0.00 0.00 0.00 16.06 -0.26 36 0 279 0 DEC24 235.00 C 0.00 0.00 0.00 14.54 -0.33 35 0 409 0 DEC24 240.00 C 0.00 0.00 0.00 13.22 -0.24 36 0 282 0 DEC24 245.00 C 0.00 0.00 0.00 12.03 -0.21 35 0 329 0 DEC24 250.00 C 0.00 0.00 0.00 10.90 -0.32 35 0 165 0 DEC24 255.00 C 0.00 0.00 0.00 9.99 +0.18 36 0 135 0 DEC24 260.00 C 0.00 0.00 0.00 9.12 +0.13 36 0 221 0 DEC24 265.00 C 0.00 0.00 0.00 8.30 +0.14 36 0 304 0 DEC24 270.00 C 0.00 0.00 0.00 7.48 +0.14 36 0 13 0 DEC24 275.00 C 0.00 0.00 0.00 6.77 +0.09 36 0 4 0 DEC24 280.00 C 0.00 0.00 0.00 6.17 +0.09 36 0 212 0 DEC24 285.00 C 0.00 0.00 0.00 5.57 +0.09 36 0 330 0 DEC24 290.00 C 0.00 0.00 0.00 4.97 +0.06 36 0 491 0 DEC24 295.00 C 0.00 0.00 0.00 4.55 +0.06 36 0 1 0 DEC24 300.00 C 4.50 4.50 3.95 4.13 +0.07 36 198 578 +170 DEC24 310.00 C 0.00 0.00 0.00 3.31 +0.04 36 0 132 0 DEC24 320.00 C 0.00 0.00 0.00 2.74 +0.04 36 0 226 0 DEC24 330.00 C 0.00 0.00 0.00 2.25 +0.02 36 0 199 0 DEC24 340.00 C 0.00 0.00 0.00 1.86 +0.03 36 0 61 0 DEC24 350.00 C 1.46 1.46 1.46 1.47 +0.01 36 4 44 -4 DEC24 360.00 C 0.00 0.00 0.00 1.18 -0.03 36 0 75 0 DEC24 370.00 C 0.00 0.00 0.00 0.94 +0.01 36 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 127 0 DEC24 390.00 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0 DEC24 400.00 C 0.70 0.87 0.70 0.50 +0.01 36 6 154 0 MAR25 165.00 C 54.60 54.60 54.60 52.54 +0.76 38 1 25 0 MAR25 167.50 C 0.00 0.00 0.00 50.89 +0.77 38 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 49.24 +0.75 38 0 3 0 MAR25 172.50 C 0.00 0.00 0.00 47.59 +0.69 38 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 44.77 +0.43 36 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 43.35 +0.43 36 0 2 0 MAR25 180.00 C 0.00 0.00 0.00 41.93 +0.43 36 0 0 0 MAR25 182.50 C 0.00 0.00 0.00 40.50 +0.42 36 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 39.08 +0.37 36 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 37.81 +0.33 36 0 10 0 MAR25 190.00 C 0.00 0.00 0.00 36.58 +0.34 36 0 15 0 MAR25 192.50 C 0.00 0.00 0.00 35.93 -0.09 36 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 34.60 -0.20 36 0 5 0 MAR25 197.50 C 0.00 0.00 0.00 33.31 -0.22 36 0 0 0 MAR25 200.00 C 34.45 34.45 34.45 32.17 -0.22 36 1 2 +1 MAR25 205.00 C 0.00 0.00 0.00 29.88 -0.37 36 0 21 0 MAR25 210.00 C 0.00 0.00 0.00 27.70 -0.38 36 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 25.71 -0.35 36 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 23.81 -0.29 36 0 45 0 MAR25 225.00 C 25.18 25.18 25.18 22.15 -0.25 36 1 6 +1 MAR25 230.00 C 0.00 0.00 0.00 20.52 -0.19 36 0 1 0 MAR25 235.00 C 0.00 0.00 0.00 18.99 -0.16 36 0 200 0 MAR25 240.00 C 0.00 0.00 0.00 17.58 -0.15 36 0 2 0 MAR25 245.00 C 0.00 0.00 0.00 16.30 -0.07 36 0 0 0 MAR25 250.00 C 16.00 16.00 16.00 15.05 -0.12 36 2 5 +2 MAR25 255.00 C 0.00 0.00 0.00 13.96 +0.05 36 0 7 0 MAR25 260.00 C 12.75 12.75 12.75 12.90 +0.05 36 1 1 +1 TOTAL CALL 3,568 62,069 +1,461 APR24 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 APR24 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 APR24 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 APR24 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 APR24 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 APR24 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0 APR24 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0 APR24 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0 APR24 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0 APR24 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0 APR24 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0 APR24 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0 APR24 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0 APR24 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0 APR24 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 APR24 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0 APR24 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0 APR24 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 81 0 APR24 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0 APR24 130.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0 APR24 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0 APR24 135.00 P 0.06 0.06 0.06 0.01 0.00 51 20 45 -18 APR24 137.50 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0 APR24 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 164 0 APR24 142.50 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0 APR24 145.00 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0 APR24 147.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0 APR24 150.00 P 0.00 0.00 0.00 0.01 0.00 38 0 406 0 APR24 152.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 377 0 APR24 155.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 432 0 APR24 157.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 212 0 APR24 160.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 203 0 APR24 162.50 P 0.00 0.00 0.00 0.06 -0.06 35 0 84 0 APR24 165.00 P 0.27 0.32 0.27 0.10 -0.08 35 3 293 0 APR24 167.50 P 0.37 0.38 0.33 0.15 -0.12 35 58 133 0 APR24 170.00 P 0.41 0.47 0.40 0.23 -0.15 35 36 696 -33 APR24 172.50 P 0.47 0.57 0.47 0.34 -0.20 35 27 390 +15 APR24 175.00 P 0.68 0.68 0.60 0.49 -0.26 35 42 526 +36 APR24 177.50 P 0.78 0.96 0.71 0.68 -0.32 35 109 426 -15 APR24 180.00 P 0.94 1.18 0.89 0.94 -0.40 35 185 1,460 +92 APR24 182.50 P 1.23 1.46 1.11 1.27 -0.47 35 78 360 -5 APR24 185.00 P 1.55 1.88 1.48 1.69 -0.50 35 101 537 -35 APR24 187.50 P 2.10 2.35 1.98 2.17 -0.54 35 140 497 +38 APR24 190.00 P 2.42 2.99 2.22 2.80 -0.52 35 250 704 -11 APR24 192.50 P 2.96 3.71 2.75 3.53 -0.60 35 185 690 +116 APR24 195.00 P 3.45 4.50 3.45 4.35 -0.61 36 163 598 +4 APR24 197.50 P 4.19 5.53 4.15 5.35 -0.70 36 180 937 +38 APR24 200.00 P 5.18 6.55 5.02 6.46 -0.58 36 261 1,119 -14 APR24 205.00 P 7.25 9.00 7.25 9.00 -0.61 36 200 545 -78 APR24 210.00 P 10.20 12.20 10.20 12.17 -0.56 37 45 533 +18 APR24 215.00 P 13.47 15.90 13.47 15.77 -0.50 37 3 529 0 APR24 220.00 P 16.00 18.45 16.00 19.22 -1.16 35 16 547 +16 APR24 225.00 P 24.30 24.30 24.00 23.45 -1.14 35 2 50 0 APR24 230.00 P 28.61 28.61 28.39 27.94 -1.11 35 4 39 0 APR24 235.00 P 0.00 0.00 0.00 32.62 -1.08 35 0 1 0 APR24 240.00 P 0.00 0.00 0.00 37.46 -1.04 35 0 66 0 APR24 245.00 P 0.00 0.00 0.00 42.40 -1.01 0 0 106 0 APR24 250.00 P 0.00 0.00 0.00 47.59 -1.36 45 0 62 0 APR24 255.00 P 49.72 52.69 49.72 52.58 -1.31 49 43 151 +1 APR24 260.00 P 55.60 57.23 54.70 57.58 -1.31 52 48 200 -47 APR24 265.00 P 0.00 0.00 0.00 62.58 -1.31 55 0 0 0 APR24 270.00 P 0.00 0.00 0.00 67.58 -1.31 58 0 0 0 APR24 275.00 P 0.00 0.00 0.00 72.57 -1.32 61 0 10 0 APR24 280.00 P 0.00 0.00 0.00 77.57 -1.32 64 0 0 0 APR24 285.00 P 0.00 0.00 0.00 82.57 -1.32 67 0 0 0 APR24 290.00 P 0.00 0.00 0.00 87.57 -1.32 70 0 0 0 APR24 295.00 P 0.00 0.00 0.00 92.57 -1.32 72 0 0 0 APR24 300.00 P 0.00 0.00 0.00 97.57 -1.32 75 0 0 0 APR24 310.00 P 0.00 0.00 0.00 107.57 -1.32 80 0 0 0 APR24 320.00 P 0.00 0.00 0.00 117.57 -1.31 85 0 0 0 APR24 330.00 P 0.00 0.00 0.00 127.56 -1.32 90 0 0 0 APR24 340.00 P 0.00 0.00 0.00 137.56 -1.32 94 0 0 0 APR24 350.00 P 0.00 0.00 0.00 147.56 -1.32 99 0 0 0 APR24 360.00 P 0.00 0.00 0.00 157.56 -1.32 103 0 0 0 APR24 370.00 P 0.00 0.00 0.00 167.56 -1.32 107 0 0 0 APR24 380.00 P 0.00 0.00 0.00 177.55 -1.33 111 0 0 0 APR24 390.00 P 0.00 0.00 0.00 187.55 -1.33 115 0 0 0 APR24 400.00 P 0.00 0.00 0.00 197.55 -1.33 118 0 0 0 MAY24 150.00 P 0.38 0.38 0.38 0.13 -0.05 35 18 190 +9 MAY24 152.50 P 0.44 0.44 0.44 0.18 -0.07 35 9 56 -9 MAY24 155.00 P 0.00 0.00 0.00 0.26 -0.08 35 0 191 0 MAY24 157.50 P 0.00 0.00 0.00 0.34 -0.12 35 0 57 0 MAY24 160.00 P 0.68 0.77 0.68 0.46 -0.13 35 2 349 +1 MAY24 162.50 P 0.00 0.00 0.00 0.61 -0.16 35 0 93 0 MAY24 165.00 P 0.97 0.97 0.97 0.78 -0.20 35 50 110 +35 MAY24 167.50 P 1.19 1.34 1.19 1.01 -0.22 35 33 230 0 MAY24 170.00 P 1.40 1.42 1.40 1.27 -0.26 35 17 186 +2 MAY24 172.50 P 1.62 1.62 1.62 1.59 -0.31 35 23 271 -12 MAY24 175.00 P 2.14 2.25 2.14 1.95 -0.36 35 21 286 +1 MAY24 177.50 P 2.26 2.70 2.26 2.40 -0.40 35 56 380 +10 MAY24 180.00 P 2.64 3.15 2.59 2.89 -0.44 35 32 339 -24 MAY24 182.50 P 3.32 3.69 3.32 3.48 -0.49 35 75 303 +41 MAY24 185.00 P 3.73 4.35 3.61 4.12 -0.47 36 37 263 +20 MAY24 187.50 P 4.36 5.06 4.26 4.86 -0.50 36 57 191 +24 MAY24 190.00 P 5.70 5.85 4.80 5.68 -0.48 36 80 324 +31 MAY24 192.50 P 5.77 6.59 5.64 6.58 -0.37 36 91 290 +2 MAY24 195.00 P 6.70 7.17 6.70 7.55 -0.43 36 24 535 -2 MAY24 197.50 P 7.35 8.80 7.35 8.59 -0.50 36 31 234 -9 MAY24 200.00 P 8.20 9.70 8.20 9.74 -0.40 36 19 337 -1 MAY24 205.00 P 11.30 12.21 11.30 12.32 -0.41 36 42 102 +14 MAY24 210.00 P 0.00 0.00 0.00 15.26 -0.40 36 0 361 0 MAY24 215.00 P 16.39 16.39 16.39 18.56 -0.21 36 15 160 +15 MAY24 220.00 P 22.10 22.10 22.00 22.14 -0.60 36 2 166 +1 MAY24 225.00 P 0.00 0.00 0.00 25.58 -1.01 35 0 135 0 MAY24 230.00 P 0.00 0.00 0.00 29.64 -1.02 35 0 20 0 MAY24 235.00 P 0.00 0.00 0.00 33.89 -1.03 35 0 10 0 MAY24 240.00 P 0.00 0.00 0.00 38.32 -1.03 35 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 42.93 -1.03 35 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 47.99 -1.37 38 0 1 0 MAY24 255.00 P 0.00 0.00 0.00 52.80 -1.37 39 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 57.68 -1.35 40 0 10 0 MAY24 265.00 P 0.00 0.00 0.00 62.60 -1.35 42 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 67.58 -1.34 44 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 72.57 -1.32 46 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 77.57 -1.32 48 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 82.57 -1.32 50 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 87.57 -1.32 52 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 92.57 -1.32 54 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 97.57 -1.32 56 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 4 0 JUN24 132.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 94 0 JUN24 137.50 P 0.00 0.00 0.00 0.14 -0.06 35 0 79 0 JUN24 140.00 P 0.00 0.00 0.00 0.19 -0.08 35 0 73 0 JUN24 142.50 P 0.00 0.00 0.00 0.26 -0.10 35 0 189 0 JUN24 145.00 P 0.00 0.00 0.00 0.34 -0.13 35 0 6 0 JUN24 147.50 P 0.82 0.82 0.82 0.45 -0.14 35 1 29 +1 JUN24 150.00 P 0.00 0.00 0.00 0.57 -0.19 36 0 303 0 JUN24 152.50 P 0.00 0.00 0.00 0.73 -0.21 36 0 125 0 JUN24 155.00 P 0.00 0.00 0.00 0.91 -0.25 36 0 68 0 JUN24 157.50 P 0.00 0.00 0.00 1.13 -0.29 36 0 75 0 JUN24 160.00 P 0.00 0.00 0.00 1.39 -0.32 36 0 302 0 JUN24 162.50 P 2.00 2.20 2.00 1.68 -0.39 36 31 48 -6 JUN24 165.00 P 2.26 2.26 2.26 2.05 -0.39 36 1 88 0 JUN24 167.50 P 0.00 0.00 0.00 2.42 -0.49 36 0 78 0 JUN24 170.00 P 2.90 2.90 2.86 2.91 -0.50 36 3 153 0 JUN24 172.50 P 0.00 0.00 0.00 3.40 -0.57 36 0 175 0 JUN24 175.00 P 0.00 0.00 0.00 3.99 -0.62 36 0 800 0 JUN24 177.50 P 4.41 4.74 4.41 4.63 -0.61 36 4 209 0 JUN24 180.00 P 0.00 0.00 0.00 5.31 -0.65 36 0 404 0 JUN24 182.50 P 5.52 5.52 5.52 6.13 -0.59 36 15 215 -11 JUN24 185.00 P 0.00 0.00 0.00 6.95 -0.53 36 0 336 0 JUN24 187.50 P 0.00 0.00 0.00 7.89 -0.49 36 0 309 0 JUN24 190.00 P 7.95 9.01 7.95 8.85 -0.44 36 5 1,557 +3 JUN24 192.50 P 9.23 9.23 9.23 9.84 -0.42 36 15 533 0 JUN24 195.00 P 10.00 10.00 10.00 10.98 -0.42 36 1 539 +1 JUN24 197.50 P 10.88 10.88 10.88 12.08 -0.46 36 14 294 0 JUN24 200.00 P 11.94 13.50 11.70 13.31 -0.51 36 46 3,028 +7 JUN24 205.00 P 0.00 0.00 0.00 16.08 -0.61 36 500 3,009 +500 JUN24 210.00 P 0.00 0.00 0.00 19.04 -0.68 35 0 1,058 0 JUN24 215.00 P 0.00 0.00 0.00 22.16 -0.50 35 0 1,449 0 JUN24 220.00 P 0.00 0.00 0.00 25.73 -1.13 35 0 1,037 0 JUN24 225.00 P 0.00 0.00 0.00 29.47 -1.14 35 0 65 0 JUN24 230.00 P 0.00 0.00 0.00 33.36 -1.12 35 0 1,720 0 JUN24 235.00 P 0.00 0.00 0.00 37.45 -1.12 35 0 2,127 0 JUN24 240.00 P 0.00 0.00 0.00 41.69 -1.09 35 0 251 0 JUN24 245.00 P 0.00 0.00 0.00 46.02 -1.33 35 0 770 0 JUN24 250.00 P 0.00 0.00 0.00 50.39 -1.35 35 0 494 0 JUN24 255.00 P 0.00 0.00 0.00 54.96 -1.34 35 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 59.60 -1.34 34 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 64.31 -1.32 34 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 69.07 -1.32 34 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 73.87 -1.32 34 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 78.70 -1.30 34 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 83.56 -1.30 33 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 88.44 -1.30 32 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 93.33 -1.30 31 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 98.24 -1.30 26 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 108.08 -1.30 0 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 117.95 -1.30 0 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 127.83 -1.27 0 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 137.72 -1.27 0 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 147.63 -1.27 0 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 157.56 -1.32 0 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 167.56 -1.32 0 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 177.55 -1.33 0 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 187.55 -1.33 50 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 197.55 -1.33 57 0 0 0 JUL24 177.50 P 0.00 0.00 0.00 6.25 - 36 0 0 - JUL24 180.00 P 7.30 7.37 7.30 7.07 -0.54 36 200 200 +200 JUL24 182.50 P 0.00 0.00 0.00 7.89 -0.51 36 0 0 0 JUL24 185.00 P 0.00 0.00 0.00 8.82 -0.45 36 0 0 0 JUL24 187.50 P 0.00 0.00 0.00 9.81 -0.45 36 0 0 0 JUL24 190.00 P 0.00 0.00 0.00 10.79 -0.42 36 0 0 0 JUL24 192.50 P 11.90 11.90 11.90 11.84 -0.40 36 6 10 +3 JUL24 195.00 P 0.00 0.00 0.00 12.91 -0.45 35 0 0 0 JUL24 197.50 P 0.00 0.00 0.00 14.12 -0.53 35 0 0 0 JUL24 200.00 P 15.20 15.20 15.20 15.33 -0.44 35 4 4 +4 JUL24 205.00 P 0.00 0.00 0.00 18.01 -0.55 35 0 0 0 JUL24 210.00 P 0.00 0.00 0.00 20.99 -0.40 35 0 0 0 JUL24 215.00 P 22.24 22.24 22.24 24.17 -0.33 35 15 15 +15 JUL24 220.00 P 0.00 0.00 0.00 27.59 -1.07 35 0 0 0 JUL24 225.00 P 0.00 0.00 0.00 31.13 -1.08 35 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 34.97 -1.09 35 0 0 0 JUL24 235.00 P 0.00 0.00 0.00 38.87 -1.08 35 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 42.99 -1.08 35 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 47.07 -1.43 35 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 51.42 -1.44 35 0 0 0 SEP24 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0 SEP24 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0 SEP24 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0 SEP24 102.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 15 0 SEP24 110.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.32 -0.04 36 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.50 -0.05 36 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.75 -0.08 36 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.92 -0.09 36 0 105 0 SEP24 137.50 P 0.00 0.00 0.00 1.10 -0.10 36 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 1.29 -0.13 36 0 131 0 SEP24 142.50 P 0.00 0.00 0.00 1.55 -0.14 36 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 1.81 -0.14 36 0 5 0 SEP24 147.50 P 0.00 0.00 0.00 2.09 -0.19 36 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 2.46 -0.19 36 0 108 0 SEP24 152.50 P 0.00 0.00 0.00 2.83 -0.19 36 0 76 0 SEP24 155.00 P 0.00 0.00 0.00 3.21 -0.26 36 0 127 0 SEP24 157.50 P 0.00 0.00 0.00 3.71 -0.25 36 0 108 0 SEP24 160.00 P 0.00 0.00 0.00 4.21 -0.26 36 0 404 0 SEP24 162.50 P 0.00 0.00 0.00 4.72 -0.30 36 0 80 0 SEP24 165.00 P 0.00 0.00 0.00 5.35 -0.32 36 0 317 0 SEP24 167.50 P 0.00 0.00 0.00 6.00 -0.33 36 0 177 0 SEP24 170.00 P 0.00 0.00 0.00 6.66 -0.33 36 0 363 0 SEP24 172.50 P 0.00 0.00 0.00 7.41 -0.40 36 0 260 0 SEP24 175.00 P 7.73 7.73 7.73 8.23 -0.41 36 1 776 +1 SEP24 177.50 P 0.00 0.00 0.00 9.07 -0.41 36 0 159 0 SEP24 180.00 P 10.08 10.08 10.08 9.91 -0.46 36 2 2,341 0 SEP24 182.50 P 0.00 0.00 0.00 10.90 -0.35 36 0 216 0 SEP24 185.00 P 0.00 0.00 0.00 11.83 -0.35 36 0 67 0 SEP24 187.50 P 0.00 0.00 0.00 12.79 -0.36 36 0 156 0 SEP24 190.00 P 0.00 0.00 0.00 13.82 -0.53 36 0 357 0 SEP24 192.50 P 0.00 0.00 0.00 14.91 -0.28 36 0 172 0 SEP24 195.00 P 0.00 0.00 0.00 16.02 -0.31 35 0 1,046 0 SEP24 197.50 P 0.00 0.00 0.00 17.21 -0.49 35 0 404 0 SEP24 200.00 P 0.00 0.00 0.00 18.44 -0.40 35 0 1,027 0 SEP24 205.00 P 0.00 0.00 0.00 21.12 -0.33 35 0 349 0 SEP24 210.00 P 0.00 0.00 0.00 24.05 -0.32 35 0 147 0 SEP24 215.00 P 0.00 0.00 0.00 27.09 -0.35 35 0 202 0 SEP24 220.00 P 0.00 0.00 0.00 30.55 -0.75 36 0 161 0 SEP24 225.00 P 0.00 0.00 0.00 34.07 -0.78 36 0 166 0 SEP24 230.00 P 0.00 0.00 0.00 37.65 -0.78 36 0 131 0 SEP24 235.00 P 0.00 0.00 0.00 41.44 -0.82 36 0 118 0 SEP24 240.00 P 0.00 0.00 0.00 45.34 -0.82 36 0 239 0 SEP24 245.00 P 0.00 0.00 0.00 48.92 -1.41 34 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 53.09 -1.43 34 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 57.37 -1.44 35 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 61.74 -1.45 35 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 66.19 -1.47 35 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 70.72 -1.38 35 0 110 0 SEP24 275.00 P 0.00 0.00 0.00 75.32 -1.37 35 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 79.96 -1.36 35 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 84.66 -1.35 35 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 89.39 -1.34 35 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 94.16 -1.34 35 0 15 0 SEP24 300.00 P 0.00 0.00 0.00 98.95 -1.34 35 0 11 0 SEP24 310.00 P 0.00 0.00 0.00 108.62 -1.32 35 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 118.36 -1.31 35 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 128.14 -1.32 34 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 137.97 -1.31 34 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 147.80 -1.31 30 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 157.67 -1.30 0 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 167.56 -1.32 0 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 177.55 -1.33 34 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 187.55 -1.33 41 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 197.55 -1.33 45 0 0 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0 DEC24 82.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.04 0.00 36 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 27 0 DEC24 102.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 38 0 DEC24 110.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.46 -0.03 36 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 0.69 -0.04 36 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 0.81 -0.05 36 0 32 0 DEC24 122.50 P 0.00 0.00 0.00 0.98 -0.09 36 0 19 0 DEC24 125.00 P 0.00 0.00 0.00 1.19 -0.07 36 0 23 0 DEC24 127.50 P 0.00 0.00 0.00 1.38 -0.07 36 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 1.62 -0.09 36 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 1.89 -0.09 36 0 20 0 DEC24 135.00 P 0.00 0.00 0.00 2.16 -0.09 36 0 30 0 DEC24 137.50 P 0.00 0.00 0.00 2.38 -0.13 36 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 2.83 -0.04 36 0 98 0 DEC24 142.50 P 0.00 0.00 0.00 3.20 -0.04 36 0 42 0 DEC24 145.00 P 0.00 0.00 0.00 3.58 -0.15 36 0 32 0 DEC24 147.50 P 0.00 0.00 0.00 4.05 -0.06 36 0 2 0 DEC24 150.00 P 0.00 0.00 0.00 4.56 -0.04 36 0 98 0 DEC24 152.50 P 0.00 0.00 0.00 5.06 -0.03 36 0 22 0 DEC24 155.00 P 0.00 0.00 0.00 5.58 -0.06 36 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 6.23 -0.05 36 0 1 0 DEC24 160.00 P 7.10 7.10 7.10 6.89 -0.03 36 1 86 0 DEC24 162.50 P 0.00 0.00 0.00 7.55 -0.02 36 0 116 0 DEC24 165.00 P 0.00 0.00 0.00 8.23 -0.04 36 0 115 0 DEC24 167.50 P 0.00 0.00 0.00 9.05 -0.03 36 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 9.60 -0.30 36 0 681 0 DEC24 172.50 P 0.00 0.00 0.00 10.73 +0.02 36 0 247 0 DEC24 175.00 P 0.00 0.00 0.00 11.58 -0.33 36 0 306 0 DEC24 177.50 P 12.58 12.58 12.58 12.56 -0.32 36 1 127 0 DEC24 180.00 P 12.60 12.60 12.60 13.49 -0.30 36 10 1,194 0 DEC24 182.50 P 0.00 0.00 0.00 14.40 -0.27 36 0 138 0 DEC24 185.00 P 0.00 0.00 0.00 15.39 -0.26 36 0 89 0 DEC24 187.50 P 0.00 0.00 0.00 16.41 -0.26 36 0 295 0 DEC24 190.00 P 0.00 0.00 0.00 17.49 -0.25 36 0 896 0 DEC24 192.50 P 0.00 0.00 0.00 18.56 -0.31 36 0 45 0 DEC24 195.00 P 0.00 0.00 0.00 19.75 -0.29 36 0 634 0 DEC24 197.50 P 0.00 0.00 0.00 20.94 -0.35 35 0 317 0 DEC24 200.00 P 0.00 0.00 0.00 22.18 -0.33 35 0 317 0 DEC24 205.00 P 0.00 0.00 0.00 24.78 -0.39 35 0 102 0 DEC24 210.00 P 0.00 0.00 0.00 27.60 -0.40 35 0 133 0 DEC24 215.00 P 0.00 0.00 0.00 30.62 -0.25 35 0 139 0 DEC24 220.00 P 0.00 0.00 0.00 34.29 -0.61 36 0 83 0 DEC24 225.00 P 0.00 0.00 0.00 37.55 -0.63 36 0 22 0 DEC24 230.00 P 0.00 0.00 0.00 41.09 -0.67 36 0 8 0 DEC24 235.00 P 0.00 0.00 0.00 44.69 -0.67 36 0 1 0 DEC24 240.00 P 47.40 47.40 47.40 47.68 -1.40 35 1 57 0 DEC24 245.00 P 0.00 0.00 0.00 51.51 -1.43 34 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 55.46 -0.52 34 0 4 0 DEC24 255.00 P 0.00 0.00 0.00 59.53 -1.43 34 0 45 0 DEC24 260.00 P 0.00 0.00 0.00 63.70 -0.52 34 0 13 0 DEC24 265.00 P 0.00 0.00 0.00 67.96 -0.52 34 0 2 0 DEC24 270.00 P 72.25 72.25 72.25 72.31 -0.49 34 1 11 0 DEC24 275.00 P 0.00 0.00 0.00 76.73 -0.48 34 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 81.23 -0.44 34 0 6 0 DEC24 285.00 P 83.69 83.69 83.69 85.78 -0.39 35 1 5 +1 DEC24 290.00 P 89.69 89.69 89.69 90.39 -0.38 35 1 3 +1 DEC24 295.00 P 0.00 0.00 0.00 95.04 -0.46 35 0 0 0 DEC24 300.00 P 0.00 0.00 0.00 99.73 -0.56 35 0 4 0 DEC24 310.00 P 0.00 0.00 0.00 109.22 -0.72 35 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 118.82 -0.85 35 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 128.51 -0.95 35 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 138.25 -1.33 35 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 148.04 -1.32 35 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 157.84 -1.32 35 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 167.68 -1.32 34 0 0 0 DEC24 380.00 P 0.00 0.00 0.00 177.56 -1.32 34 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 187.55 -1.33 37 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 197.55 -1.33 41 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 10.29 -0.40 36 0 148 0 MAR25 167.50 P 0.00 0.00 0.00 11.11 -0.40 36 0 6 0 MAR25 170.00 P 0.00 0.00 0.00 11.93 -0.41 36 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 12.77 -0.49 36 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 14.18 -0.15 36 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 15.12 -0.16 36 0 2 0 MAR25 180.00 P 0.00 0.00 0.00 16.05 -0.18 36 0 18 0 MAR25 182.50 P 0.00 0.00 0.00 17.02 -0.21 36 0 15 0 MAR25 185.00 P 0.00 0.00 0.00 18.03 -0.17 36 0 165 0 MAR25 187.50 P 0.00 0.00 0.00 19.08 -0.19 36 0 6 0 MAR25 190.00 P 0.00 0.00 0.00 20.16 -0.37 36 0 4 0 MAR25 192.50 P 0.00 0.00 0.00 21.25 -0.42 35 0 75 0 MAR25 195.00 P 0.00 0.00 0.00 22.42 -0.25 35 0 30 0 MAR25 197.50 P 0.00 0.00 0.00 23.62 -0.45 35 0 30 0 MAR25 200.00 P 0.00 0.00 0.00 24.91 -0.23 35 0 20 0 MAR25 205.00 P 0.00 0.00 0.00 27.54 -0.44 35 0 45 0 MAR25 210.00 P 0.00 0.00 0.00 30.31 -0.48 35 0 4 0 MAR25 215.00 P 0.00 0.00 0.00 33.33 -0.17 35 0 16 0 MAR25 220.00 P 0.00 0.00 0.00 36.99 -0.75 36 0 6 0 MAR25 225.00 P 0.00 0.00 0.00 40.24 -0.76 36 0 1 0 MAR25 230.00 P 0.00 0.00 0.00 43.55 -0.81 36 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 47.14 -0.05 36 0 1 0 MAR25 240.00 P 0.00 0.00 0.00 50.06 -0.77 35 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 53.81 -0.46 35 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 57.68 -0.43 35 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 61.65 -0.37 35 0 1 0 MAR25 260.00 P 63.80 64.00 63.80 65.72 -0.33 35 2 14 -2 TOTAL PUT 3,815 62,866 +985 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$ 28.85 APR24 18.50 C 0.00 0.00 0.00 10.41 -0.01 58 0 0 0 APR24 19.00 C 0.00 0.00 0.00 9.91 -0.01 50 0 0 0 APR24 19.50 C 0.00 0.00 0.00 9.41 -0.01 0 0 0 0 APR24 20.00 C 0.00 0.00 0.00 8.91 -0.02 0 0 0 0 APR24 21.00 C 0.00 0.00 0.00 7.92 -0.02 45 0 0 0 APR24 22.00 C 0.00 0.00 0.00 6.94 -0.01 48 0 0 0 APR24 23.00 C 0.00 0.00 0.00 5.97 -0.02 47 0 0 0 APR24 24.00 C 0.00 0.00 0.00 5.04 -0.02 47 0 0 0 APR24 25.00 C 0.00 0.00 0.00 4.09 -0.21 43 0 0 0 APR24 26.00 C 0.00 0.00 0.00 3.25 -0.21 43 0 0 0 APR24 27.00 C 0.00 0.00 0.00 2.54 -0.17 44 0 38 0 APR24 28.00 C 0.00 0.00 0.00 1.93 -0.14 45 0 111 0 APR24 29.00 C 1.70 1.70 1.70 1.43 -0.11 46 10 71 -10 APR24 30.00 C 0.00 0.00 0.00 1.02 -0.09 46 0 142 0 APR24 31.00 C 0.91 0.98 0.73 0.71 -0.07 46 33 88 -22 APR24 32.00 C 0.60 0.60 0.60 0.48 -0.05 47 7 70 0 APR24 33.00 C 0.42 0.42 0.32 0.32 -0.03 47 37 52 +13 APR24 34.00 C 0.23 0.23 0.23 0.22 -0.01 48 1 58 0 APR24 35.00 C 0.20 0.20 0.20 0.14 0.00 48 1 38 0 APR24 36.00 C 0.00 0.00 0.00 0.09 0.00 48 0 22 0 APR24 37.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 15 0 APR24 38.00 C 0.09 0.09 0.05 0.03 0.00 48 18 13 -8 APR24 39.00 C 0.00 0.00 0.00 0.02 0.00 49 0 15 0 APR24 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0 APR24 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 APR24 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0 APR24 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0 APR24 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 APR24 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 APR24 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0 MAY24 18.50 C 0.00 0.00 0.00 10.48 -0.02 44 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 9.99 -0.01 45 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 9.50 -0.02 45 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 9.02 -0.01 46 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 8.06 -0.02 46 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 7.13 -0.02 46 0 0 0 MAY24 23.00 C 0.00 0.00 0.00 6.23 -0.03 46 0 0 0 MAY24 24.00 C 0.00 0.00 0.00 5.39 -0.02 46 0 0 0 MAY24 25.00 C 0.00 0.00 0.00 4.57 -0.19 45 0 0 0 MAY24 26.00 C 0.00 0.00 0.00 3.84 -0.18 45 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 3.16 -0.19 44 0 17 0 MAY24 28.00 C 0.00 0.00 0.00 2.57 -0.19 44 0 10 0 MAY24 29.00 C 0.00 0.00 0.00 2.11 -0.12 45 0 13 0 MAY24 30.00 C 2.19 2.19 2.19 1.69 -0.11 45 5 45 0 MAY24 31.00 C 0.00 0.00 0.00 1.33 -0.10 45 0 7 0 MAY24 32.00 C 0.00 0.00 0.00 1.05 -0.07 46 0 6 0 MAY24 33.00 C 0.00 0.00 0.00 0.83 -0.04 46 0 1 0 MAY24 34.00 C 0.00 0.00 0.00 0.64 -0.03 46 0 6 0 MAY24 35.00 C 0.00 0.00 0.00 0.49 -0.02 46 0 29 0 MAY24 36.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 48 0 MAY24 37.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 19 0 MAY24 38.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 2 0 MAY24 39.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 0.11 0.00 46 0 8 0 MAY24 41.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 11.99 -0.02 38 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 11.50 -0.01 44 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 11.01 -0.02 45 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 10.52 -0.02 45 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 10.04 -0.01 46 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 9.56 -0.01 46 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 9.08 -0.02 46 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 8.14 -0.03 45 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 7.24 -0.03 45 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 6.38 -0.04 45 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 5.56 -0.06 45 0 0 0 JUN24 25.00 C 0.00 0.00 0.00 4.85 -0.15 46 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 4.15 -0.16 46 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 3.51 -0.15 46 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 2.93 -0.17 45 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 2.44 -0.17 45 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 2.03 -0.14 45 0 2 0 JUN24 31.00 C 0.00 0.00 0.00 1.68 -0.10 46 0 20 0 JUN24 32.00 C 0.00 0.00 0.00 1.40 -0.07 46 0 6 0 JUN24 33.00 C 0.00 0.00 0.00 1.13 -0.07 46 0 22 0 JUN24 34.00 C 0.00 0.00 0.00 0.91 -0.06 46 0 23 0 JUN24 35.00 C 0.00 0.00 0.00 0.73 -0.06 46 0 30 0 JUN24 36.00 C 0.00 0.00 0.00 0.56 -0.07 45 0 40 0 JUN24 37.00 C 0.00 0.00 0.00 0.44 -0.06 45 0 1 0 JUN24 38.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 3 0 JUN24 39.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 3 0 JUN24 40.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 4 0 JUN24 41.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 9.13 -0.03 45 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 8.22 -0.04 45 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 7.36 -0.04 46 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 6.54 -0.05 46 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 5.77 -0.06 45 0 0 0 JUL24 25.00 C 0.00 0.00 0.00 5.17 -0.12 47 0 0 0 JUL24 26.00 C 0.00 0.00 0.00 4.51 -0.12 47 0 0 0 JUL24 27.00 C 0.00 0.00 0.00 3.87 -0.15 46 0 0 0 JUL24 28.00 C 0.00 0.00 0.00 3.32 -0.17 46 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 2.85 -0.16 45 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 2.44 -0.13 46 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 2.09 -0.11 46 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 1.78 -0.10 46 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 1.53 -0.07 46 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 1.30 -0.06 46 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 1.08 -0.06 46 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 0.88 -0.09 45 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 0.73 -0.05 45 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 0.62 -0.04 46 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 10.62 -0.03 45 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 10.17 -0.02 46 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 9.72 -0.04 45 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 9.29 -0.03 45 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 8.45 -0.04 45 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 7.66 -0.05 45 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 6.92 -0.05 45 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 6.24 -0.05 45 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 5.60 -0.05 45 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 5.02 -0.06 45 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 4.48 -0.06 45 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 3.99 -0.06 45 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 3.55 -0.06 45 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 3.14 -0.06 45 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 2.79 -0.06 45 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 2.45 -0.06 45 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 2.17 -0.06 45 0 21 0 SEP24 34.00 C 0.00 0.00 0.00 1.90 -0.06 45 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 1.67 -0.06 45 0 3 0 SEP24 36.00 C 0.00 0.00 0.00 1.47 -0.05 45 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 1.28 -0.05 45 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 1.12 -0.05 45 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 0.86 -0.03 45 0 1 0 SEP24 41.00 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 0.64 -0.04 45 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.57 -0.03 46 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 0.49 -0.03 46 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 0.42 -0.03 45 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 0.37 -0.02 45 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 10.92 -0.02 46 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 10.50 -0.03 45 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 10.12 -0.03 45 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 9.74 -0.03 45 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 9.00 -0.04 45 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 8.30 -0.04 45 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 7.65 -0.05 45 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 7.03 -0.04 45 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 6.46 -0.05 45 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 5.91 -0.05 45 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 5.42 -0.05 45 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 4.95 -0.04 45 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 4.52 -0.05 45 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 4.12 -0.05 45 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 3.75 -0.05 45 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 3.43 -0.05 45 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 3.10 -0.05 45 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 2.83 -0.05 45 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 2.57 -0.05 45 0 2 0 DEC24 36.00 C 0.00 0.00 0.00 2.32 -0.04 45 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 2.12 -0.04 45 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 1.92 -0.04 45 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 1.73 -0.04 45 0 2 0 DEC24 40.00 C 0.00 0.00 0.00 1.58 -0.04 45 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 1.43 -0.04 45 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 1.28 -0.04 45 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.17 -0.03 45 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 1.06 -0.04 45 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 0.95 -0.04 45 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 10.59 -0.03 45 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 10.24 -0.03 45 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 9.56 -0.03 45 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 8.91 -0.03 45 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 8.29 -0.04 45 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 7.71 -0.04 45 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 7.17 -0.04 45 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 6.64 -0.04 45 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 6.18 -0.04 45 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 5.71 -0.04 45 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 5.30 -0.04 45 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 4.91 -0.04 45 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 4.52 -0.05 45 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 4.20 -0.05 45 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 3.89 -0.04 45 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 3.57 -0.05 45 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 3.32 -0.05 45 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 3.07 -0.04 45 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 2.82 -0.04 45 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 2.62 -0.04 45 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 2.42 -0.04 45 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 2.23 -0.04 45 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 2.05 -0.04 45 0 0 0 TOTAL CALL 112 1,261 -27 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 APR24 20.00 P 0.01 0.01 0.01 0.01 0.00 56 74 74 +74 APR24 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 119 0 APR24 22.00 P 0.00 0.00 0.00 0.03 0.00 50 0 45 0 APR24 23.00 P 0.00 0.00 0.00 0.06 0.00 49 0 17 0 APR24 24.00 P 0.00 0.00 0.00 0.12 0.00 48 0 41 0 APR24 25.00 P 0.00 0.00 0.00 0.24 0.00 48 0 83 0 APR24 26.00 P 0.39 0.47 0.39 0.41 -0.02 47 37 310 0 APR24 27.00 P 0.56 0.60 0.56 0.68 0.00 47 12 108 +9 APR24 28.00 P 0.85 1.11 0.85 1.05 +0.02 47 6 132 +2 APR24 29.00 P 1.47 1.47 1.47 1.58 +0.08 49 6 132 +6 APR24 30.00 P 0.00 0.00 0.00 2.13 +0.03 48 0 68 0 APR24 31.00 P 2.53 2.53 2.53 2.87 +0.05 50 7 16 0 APR24 32.00 P 0.00 0.00 0.00 3.57 0.00 48 0 25 0 APR24 33.00 P 0.00 0.00 0.00 4.40 0.00 47 0 21 0 APR24 34.00 P 0.00 0.00 0.00 5.29 0.00 47 0 3 0 APR24 35.00 P 0.00 0.00 0.00 6.22 0.00 47 0 2 0 APR24 36.00 P 0.00 0.00 0.00 7.18 0.00 48 0 0 0 APR24 37.00 P 0.00 0.00 0.00 8.16 +0.01 48 0 0 0 APR24 38.00 P 0.00 0.00 0.00 9.15 0.00 0 0 0 0 APR24 39.00 P 0.00 0.00 0.00 10.15 0.00 0 0 0 0 APR24 40.00 P 0.00 0.00 0.00 11.15 0.00 0 0 0 0 APR24 41.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0 APR24 42.00 P 0.00 0.00 0.00 13.15 0.00 0 0 0 0 APR24 43.00 P 0.00 0.00 0.00 14.15 0.00 0 0 0 0 APR24 44.00 P 0.00 0.00 0.00 15.15 0.00 0 0 0 0 APR24 45.00 P 0.00 0.00 0.00 16.15 0.00 0 0 0 0 APR24 46.00 P 0.00 0.00 0.00 17.15 0.00 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0 MAY24 19.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0 MAY24 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0 MAY24 21.00 P 0.13 0.13 0.13 0.08 0.00 47 1 4 +1 MAY24 22.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 1 0 MAY24 23.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 57 0 MAY24 25.00 P 0.00 0.00 0.00 0.60 -0.02 46 0 22 0 MAY24 26.00 P 0.73 0.73 0.73 0.88 -0.02 47 1 27 0 MAY24 27.00 P 1.27 1.27 1.27 1.23 +0.03 47 1 39 +1 MAY24 28.00 P 1.44 1.44 1.44 1.65 +0.05 47 3 6 +3 MAY24 29.00 P 0.00 0.00 0.00 2.14 +0.06 46 0 32 0 MAY24 30.00 P 0.00 0.00 0.00 2.72 +0.08 47 0 45 0 MAY24 31.00 P 3.01 3.01 3.01 3.40 +0.08 47 6 12 +6 MAY24 32.00 P 0.00 0.00 0.00 4.03 -0.02 46 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 4.80 -0.01 46 0 2 0 MAY24 34.00 P 0.00 0.00 0.00 5.61 -0.01 46 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 6.46 -0.01 46 0 0 0 MAY24 36.00 P 0.00 0.00 0.00 7.35 -0.01 46 0 0 0 MAY24 37.00 P 0.00 0.00 0.00 8.27 -0.01 46 0 0 0 MAY24 38.00 P 0.00 0.00 0.00 9.22 0.00 46 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 10.18 0.00 46 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 11.16 0.00 46 0 0 0 MAY24 41.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 2 0 JUN24 22.00 P 0.00 0.00 0.00 0.34 -0.03 46 0 3 0 JUN24 23.00 P 0.00 0.00 0.00 0.51 -0.04 46 0 47 0 JUN24 24.00 P 0.00 0.00 0.00 0.74 -0.04 46 0 32 0 JUN24 25.00 P 1.00 1.05 1.00 1.03 -0.04 46 17 47 +17 JUN24 26.00 P 1.27 1.27 1.27 1.38 -0.01 46 15 24 +15 JUN24 27.00 P 0.00 0.00 0.00 1.79 +0.01 46 0 17 0 JUN24 28.00 P 0.00 0.00 0.00 2.24 +0.01 46 0 6 0 JUN24 29.00 P 0.00 0.00 0.00 2.77 +0.03 45 0 21 0 JUN24 30.00 P 0.00 0.00 0.00 3.38 +0.05 46 0 27 0 JUN24 31.00 P 0.00 0.00 0.00 4.09 +0.03 47 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 4.72 -0.05 45 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 5.48 -0.04 45 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 6.26 -0.04 45 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 7.09 -0.04 45 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 7.95 -0.03 45 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 8.83 -0.02 45 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 9.74 -0.01 45 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 10.66 0.00 45 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 11.59 -0.01 45 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 12.54 0.00 45 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 13.49 0.00 45 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 14.46 +0.01 45 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 15.43 +0.01 45 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 16.41 +0.02 46 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 17.38 +0.01 45 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 18.37 +0.02 46 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 19.35 +0.02 45 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 20.34 +0.03 46 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 2 0 JUL24 23.00 P 0.00 0.00 0.00 0.77 -0.04 46 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 1.04 -0.04 46 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 1.37 -0.04 46 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 1.76 -0.01 46 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 2.18 +0.03 46 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 2.66 +0.06 46 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 3.17 +0.02 45 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 3.76 +0.06 45 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 4.46 +0.11 46 0 0 0 JUL24 32.00 P 5.27 5.27 5.27 5.10 -0.05 45 5 5 +5 JUL24 33.00 P 0.00 0.00 0.00 5.82 -0.05 45 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 6.59 -0.04 45 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 7.38 -0.04 45 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 8.22 -0.03 45 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 9.07 -0.02 45 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 9.95 -0.02 46 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.40 -0.02 45 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.48 -0.02 45 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.66 -0.03 45 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 0.88 -0.03 45 0 6 0 SEP24 23.00 P 0.00 0.00 0.00 1.15 -0.03 45 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 1.47 -0.03 45 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 1.82 -0.04 45 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 2.24 -0.04 45 0 11 0 SEP24 27.00 P 0.00 0.00 0.00 2.69 -0.05 45 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.19 -0.04 45 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 3.75 -0.04 45 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 4.33 -0.04 45 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 4.97 -0.04 45 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 5.62 -0.05 45 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 6.34 -0.04 45 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 7.07 -0.04 45 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 7.84 -0.03 45 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 8.63 -0.03 45 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 9.45 -0.03 45 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 10.29 -0.03 45 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 11.15 -0.02 46 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 12.03 -0.02 45 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 12.92 -0.02 45 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 13.83 -0.01 45 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 14.75 -0.01 45 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 15.68 0.00 45 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 16.62 +0.01 45 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 17.57 +0.01 46 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 18.52 +0.01 45 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 19.48 +0.01 45 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 20.45 +0.02 46 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.56 -0.01 45 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.64 -0.02 45 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.74 -0.02 45 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 1.09 -0.03 45 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.37 -0.02 45 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 1.70 -0.03 45 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 2.05 -0.03 45 0 1 0 DEC24 25.00 P 0.00 0.00 0.00 2.46 -0.03 45 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 2.89 -0.03 45 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 3.38 -0.04 45 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 3.89 -0.03 45 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 4.45 -0.04 45 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.04 -0.03 45 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 5.66 -0.03 45 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 6.32 -0.03 45 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 6.98 -0.04 45 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 7.71 -0.03 45 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 8.44 -0.04 45 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 9.20 -0.02 45 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 9.99 -0.03 45 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 10.79 -0.03 45 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 11.61 -0.02 45 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 12.46 -0.02 45 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 13.32 -0.02 45 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 14.18 -0.02 45 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 15.08 -0.01 45 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 15.98 -0.01 46 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 16.88 -0.01 45 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 17.80 0.00 45 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.04 -0.02 45 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.17 -0.02 45 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.46 -0.02 45 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 1.77 -0.03 45 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 2.13 -0.02 45 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 2.51 -0.03 45 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.94 -0.03 45 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.39 -0.03 45 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 3.90 -0.03 45 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 4.41 -0.03 45 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 4.98 -0.03 45 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 5.57 -0.03 45 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.17 -0.03 45 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 6.84 -0.02 45 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 7.50 -0.03 45 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 8.19 -0.02 45 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 8.92 -0.03 45 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 9.66 -0.03 45 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 10.42 -0.02 45 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 11.21 -0.02 45 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 12.01 -0.03 45 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 12.83 -0.02 45 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 13.66 -0.01 45 0 0 0 TOTAL PUT 191 1,756 +139 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.03 APR24 2.30 C 0.00 0.00 0.00 1.74 +0.34 90 0 0 0 APR24 2.40 C 0.00 0.00 0.00 1.64 +0.34 83 0 0 0 APR24 2.50 C 0.00 0.00 0.00 1.54 +0.34 76 0 0 0 APR24 2.60 C 0.00 0.00 0.00 1.44 +0.34 69 0 0 0 APR24 2.70 C 0.00 0.00 0.00 1.34 +0.34 62 0 0 0 APR24 2.80 C 0.00 0.00 0.00 1.24 +0.34 55 0 0 0 APR24 2.90 C 0.00 0.00 0.00 1.14 +0.34 49 0 0 0 APR24 3.00 C 0.00 0.00 0.00 1.04 +0.34 42 0 0 0 APR24 3.10 C 0.00 0.00 0.00 0.94 +0.34 36 0 0 0 APR24 3.20 C 0.00 0.00 0.00 0.84 +0.34 26 0 5 0 APR24 3.30 C 0.00 0.00 0.00 0.74 +0.33 0 0 0 0 APR24 3.40 C 0.00 0.00 0.00 0.64 +0.31 0 0 393 0 APR24 3.50 C 0.00 0.00 0.00 0.54 +0.30 0 0 265 0 APR24 3.60 C 0.40 0.42 0.40 0.45 +0.29 28 15 113 0 APR24 3.70 C 0.00 0.00 0.00 0.36 +0.25 28 0 186 0 APR24 3.80 C 0.00 0.00 0.00 0.27 +0.20 25 0 123 0 APR24 3.90 C 0.00 0.00 0.00 0.20 +0.15 26 0 135 0 APR24 4.00 C 0.08 0.13 0.08 0.13 +0.10 24 60 415 +39 APR24 4.10 C 0.06 0.07 0.06 0.09 +0.07 26 50 488 +10 APR24 4.20 C 0.04 0.05 0.04 0.05 +0.04 24 15 215 +15 APR24 4.30 C 0.00 0.00 0.00 0.03 +0.02 25 0 54 0 APR24 4.40 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0 APR24 4.50 C 0.01 0.01 0.01 0.01 0.00 26 5 255 +5 APR24 4.60 C 0.01 0.01 0.01 0.01 0.00 31 5 5 +5 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0 MAY24 2.60 C 0.00 0.00 0.00 1.45 +0.34 49 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 1.35 +0.34 44 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.25 +0.34 38 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.15 +0.34 32 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.05 +0.33 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.95 +0.33 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.85 +0.32 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.76 +0.31 30 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.66 +0.29 26 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 0.57 +0.28 27 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 0.48 +0.26 26 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 0.40 +0.23 27 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 0.33 +0.20 27 0 100 0 MAY24 3.90 C 0.00 0.00 0.00 0.26 +0.17 27 0 100 0 MAY24 4.00 C 0.15 0.19 0.15 0.21 +0.14 28 71 170 +18 MAY24 4.10 C 0.00 0.00 0.00 0.16 +0.11 28 0 13 0 MAY24 4.20 C 0.08 0.12 0.08 0.12 +0.08 27 720 521 +418 MAY24 4.30 C 0.08 0.08 0.08 0.09 +0.07 28 4 37 +4 MAY24 4.40 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 0.05 +0.04 29 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0 MAY24 4.70 C 0.02 0.02 0.02 0.02 +0.01 27 10 10 +10 JUN24 2.30 C 0.00 0.00 0.00 1.75 +0.34 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 1.65 +0.34 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 1.55 +0.34 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 1.45 +0.33 0 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.35 +0.33 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.26 +0.34 44 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.16 +0.34 39 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.06 +0.34 34 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.96 +0.33 29 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.86 +0.32 24 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.76 +0.30 18 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.67 +0.29 26 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.58 +0.27 26 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.49 +0.25 25 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.42 +0.24 28 0 149 0 JUN24 3.80 C 0.32 0.32 0.32 0.35 +0.21 28 15 39 0 JUN24 3.90 C 0.25 0.25 0.25 0.28 +0.18 27 4 5 -4 JUN24 4.00 C 0.12 0.20 0.12 0.21 +0.13 25 13 1,281 0 JUN24 4.10 C 0.18 0.18 0.18 0.17 +0.12 27 4 30 0 JUN24 4.20 C 0.00 0.00 0.00 0.13 +0.09 27 0 30 0 JUN24 4.30 C 0.00 0.00 0.00 0.10 +0.07 27 0 10 0 JUN24 4.40 C 0.00 0.00 0.00 0.07 +0.06 26 0 4 0 JUN24 4.50 C 0.00 0.00 0.00 0.05 +0.04 26 0 11 0 JUN24 4.60 C 0.05 0.05 0.05 0.04 +0.03 27 6 6 +6 JUN24 4.70 C 0.00 0.00 0.00 0.03 +0.02 28 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.02 +0.01 27 0 290 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 500 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0 JUL24 2.80 C 0.00 0.00 0.00 1.26 +0.34 42 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.16 +0.34 38 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.06 +0.33 33 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.96 +0.33 28 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.86 +0.32 24 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.77 +0.30 30 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.67 +0.27 26 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.59 +0.27 29 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.50 +0.24 27 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.44 +0.23 31 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.36 +0.20 29 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.30 +0.17 29 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.24 +0.14 29 0 0 0 JUL24 4.10 C 0.19 0.19 0.19 0.19 +0.12 28 50 50 +50 JUL24 4.20 C 0.00 0.00 0.00 0.15 +0.09 28 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.12 +0.08 29 0 0 0 JUL24 4.40 C 0.10 0.11 0.10 0.09 +0.06 28 30 30 +30 JUL24 4.50 C 0.00 0.00 0.00 0.07 +0.05 29 0 0 0 JUL24 4.60 C 0.07 0.07 0.07 0.05 +0.04 28 104 104 +104 SEP24 2.30 C 0.00 0.00 0.00 1.75 +0.34 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.65 +0.34 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 1.55 +0.34 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 1.45 +0.33 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.35 +0.33 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.26 +0.34 40 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.16 +0.34 36 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.06 +0.33 31 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 0.96 +0.32 27 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.86 +0.31 23 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.77 +0.30 28 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.68 +0.28 28 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 0.59 +0.26 27 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 0.51 +0.23 28 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.44 +0.21 28 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 0.37 +0.19 28 0 4 0 SEP24 3.90 C 0.00 0.00 0.00 0.31 +0.16 28 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.25 +0.13 27 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.21 +0.11 28 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.17 +0.09 27 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.14 +0.08 28 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.11 +0.06 27 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.09 +0.05 27 0 3 0 SEP24 4.60 C 0.09 0.10 0.09 0.08 +0.05 28 100 200 +100 SEP24 4.70 C 0.00 0.00 0.00 0.06 +0.04 28 0 5 0 DEC24 2.30 C 0.00 0.00 0.00 1.75 +0.34 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.65 +0.34 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.55 +0.34 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 1.45 +0.33 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.35 +0.33 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.26 +0.34 36 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.16 +0.33 32 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.06 +0.32 28 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.96 +0.31 25 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.87 +0.30 28 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.78 +0.28 28 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.69 +0.26 27 0 36 0 DEC24 3.50 C 0.58 0.58 0.58 0.61 +0.23 27 4 8 -4 DEC24 3.60 C 0.00 0.00 0.00 0.54 +0.22 28 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 0.47 +0.19 28 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 0.41 +0.17 28 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.35 +0.14 27 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.31 +0.13 28 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.27 +0.12 28 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.23 +0.10 27 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.20 +0.09 28 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.17 +0.08 27 0 8 0 DEC24 4.50 C 0.00 0.00 0.00 0.15 +0.07 28 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.13 +0.06 28 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.11 +0.05 27 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.26 +0.33 34 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.16 +0.32 31 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.06 +0.31 27 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.97 +0.30 29 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.88 +0.28 29 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.79 +0.25 28 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.71 +0.23 28 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.64 +0.22 28 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.57 +0.19 28 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.51 +0.17 28 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.46 +0.16 28 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.41 +0.15 28 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.36 +0.13 27 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.33 +0.12 28 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.29 +0.11 28 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.26 +0.10 28 0 10 0 MAR25 4.40 C 0.00 0.00 0.00 0.23 +0.09 28 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.21 +0.09 28 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.18 +0.07 27 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.16 +0.06 27 0 0 0 TOTAL CALL 1,285 7,506 +806 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 APR24 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 APR24 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 140 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0 APR24 3.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 335 0 APR24 3.50 P 0.01 0.01 0.01 0.01 -0.03 34 5 305 -5 APR24 3.60 P 0.02 0.02 0.02 0.01 -0.06 29 6 341 -6 APR24 3.70 P 0.00 0.00 0.00 0.02 -0.09 28 0 500 0 APR24 3.80 P 0.05 0.06 0.05 0.03 -0.14 26 45 545 0 APR24 3.90 P 0.07 0.07 0.07 0.06 -0.19 27 100 210 +100 APR24 4.00 P 0.00 0.00 0.00 0.09 -0.23 25 0 0 0 APR24 4.10 P 0.16 0.16 0.16 0.15 -0.26 26 4 4 +4 APR24 4.20 P 0.00 0.00 0.00 0.21 -0.30 25 0 0 0 APR24 4.30 P 0.00 0.00 0.00 0.30 -0.31 28 0 0 0 APR24 4.40 P 0.00 0.00 0.00 0.38 -0.33 26 0 0 0 APR24 4.50 P 0.00 0.00 0.00 0.47 -0.34 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.57 -0.34 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 0.67 -0.34 0 0 0 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 -0.02 31 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 -0.04 27 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.02 -0.06 28 0 280 0 MAY24 3.60 P 0.05 0.05 0.04 0.03 -0.09 27 50 157 -32 MAY24 3.70 P 0.06 0.06 0.06 0.05 -0.11 28 7 47 -7 MAY24 3.80 P 0.08 0.08 0.08 0.08 -0.14 28 268 500 -30 MAY24 3.90 P 0.00 0.00 0.00 0.11 -0.18 27 0 100 0 MAY24 4.00 P 0.00 0.00 0.00 0.15 -0.20 27 0 10 0 MAY24 4.10 P 0.00 0.00 0.00 0.20 -0.23 27 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 0.27 -0.25 28 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 0.34 -0.27 28 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.41 -0.30 27 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.49 -0.32 26 0 0 0 MAY24 4.60 P 0.00 0.00 0.00 0.58 -0.33 27 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.67 -0.34 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 -0.04 24 0 44 0 JUN24 3.20 P 0.04 0.04 0.04 0.03 -0.04 28 10 120 -10 JUN24 3.30 P 0.00 0.00 0.00 0.04 -0.06 26 0 81 0 JUN24 3.40 P 0.07 0.07 0.07 0.06 -0.08 26 10 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.09 -0.10 27 0 383 0 JUN24 3.60 P 0.16 0.16 0.15 0.12 -0.12 26 54 50 +46 JUN24 3.70 P 0.00 0.00 0.00 0.16 -0.15 25 0 66 0 JUN24 3.80 P 0.21 0.21 0.21 0.21 -0.17 25 5 505 +5 JUN24 3.90 P 0.00 0.00 0.00 0.27 -0.19 25 0 0 0 JUN24 4.00 P 0.36 0.36 0.35 0.34 -0.22 25 600 630 +600 JUN24 4.10 P 0.00 0.00 0.00 0.41 -0.24 24 0 5 0 JUN24 4.20 P 0.00 0.00 0.00 0.48 -0.26 22 0 10 0 JUN24 4.30 P 0.00 0.00 0.00 0.57 -0.26 22 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.67 -0.26 25 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.76 -0.27 25 0 12 0 JUN24 4.60 P 0.00 0.00 0.00 0.86 -0.27 27 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.95 -0.27 24 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 1.05 -0.27 27 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.15 -0.27 29 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.24 -0.28 0 0 10 0 JUN24 5.25 P 0.00 0.00 0.00 1.49 -0.28 26 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.74 -0.27 34 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.98 -0.28 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.23 -0.28 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.48 -0.28 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.73 -0.27 45 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.98 -0.27 52 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.22 -0.28 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.03 -0.05 28 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.05 -0.05 29 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.07 -0.07 28 0 0 0 JUL24 3.40 P 0.00 0.00 0.00 0.10 -0.08 29 0 0 0 JUL24 3.50 P 0.12 0.12 0.12 0.13 -0.10 28 10 10 +10 JUL24 3.60 P 0.00 0.00 0.00 0.17 -0.12 29 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.21 -0.14 28 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.26 -0.16 27 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.32 -0.17 28 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.38 -0.21 27 0 0 0 JUL24 4.10 P 0.44 0.44 0.44 0.44 -0.23 25 10 10 +10 JUL24 4.20 P 0.00 0.00 0.00 0.52 -0.24 26 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.61 -0.24 27 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.70 -0.24 28 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.78 -0.26 27 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.87 -0.26 27 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 -0.02 27 0 3 0 SEP24 2.80 P 0.00 0.00 0.00 0.02 -0.02 29 0 20 0 SEP24 2.90 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 20 0 SEP24 3.10 P 0.00 0.00 0.00 0.05 -0.06 27 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.07 -0.07 27 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.10 -0.08 28 0 70 0 SEP24 3.40 P 0.00 0.00 0.00 0.13 -0.09 28 0 5 0 SEP24 3.50 P 0.00 0.00 0.00 0.16 -0.12 27 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.20 -0.13 27 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.25 -0.14 27 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.30 -0.16 27 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.36 -0.18 27 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.42 -0.19 27 0 10 0 SEP24 4.10 P 0.00 0.00 0.00 0.49 -0.20 27 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.56 -0.22 27 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.64 -0.23 27 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.72 -0.24 27 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.81 -0.24 28 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.89 -0.25 27 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.98 -0.25 28 0 79 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.03 -0.02 29 0 105 0 DEC24 2.80 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.05 -0.04 28 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.07 -0.05 28 0 3 0 DEC24 3.10 P 0.00 0.00 0.00 0.09 -0.06 28 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.11 -0.07 27 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.14 -0.08 27 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.17 -0.10 27 0 1 0 DEC24 3.50 P 0.26 0.26 0.26 0.21 -0.11 27 4 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.26 -0.12 28 0 2 0 DEC24 3.70 P 0.00 0.00 0.00 0.30 -0.14 27 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.36 -0.14 28 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.41 -0.16 27 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.47 -0.18 27 0 10 0 DEC24 4.10 P 0.00 0.00 0.00 0.54 -0.19 28 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.61 -0.20 28 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.68 -0.21 28 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.76 -0.22 28 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.84 -0.22 28 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.92 -0.23 28 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.00 -0.25 27 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.07 -0.05 27 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.12 -0.06 28 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.14 -0.08 27 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.17 -0.09 27 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.21 -0.10 28 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.25 -0.11 28 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.29 -0.12 27 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.34 -0.13 28 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.39 -0.15 27 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.45 -0.15 28 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.51 -0.17 28 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.57 -0.18 27 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.64 -0.19 27 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.71 -0.20 27 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.79 -0.20 28 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.86 -0.22 27 0 150 0 MAR25 4.60 P 0.00 0.00 0.00 0.94 -0.23 27 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 1.03 -0.23 28 0 0 0 TOTAL PUT 1,188 8,737 +685 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CCE - CHINA COAL CLOSING PRICE HK$ 7.59 APR24 4.90 C 0.00 0.00 0.00 2.71 -0.03 71 0 0 0 APR24 5.00 C 0.00 0.00 0.00 2.61 -0.03 67 0 0 0 APR24 5.25 C 0.00 0.00 0.00 2.36 -0.03 59 0 0 0 APR24 5.50 C 0.00 0.00 0.00 2.11 -0.03 51 0 0 0 APR24 5.75 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0 APR24 6.00 C 0.00 0.00 0.00 1.61 -0.03 35 0 0 0 APR24 6.25 C 0.00 0.00 0.00 1.36 -0.03 27 0 0 0 APR24 6.50 C 0.00 0.00 0.00 1.12 -0.03 32 0 0 0 APR24 6.75 C 0.91 0.91 0.82 0.87 -0.06 25 6 8 +6 APR24 7.00 C 0.65 0.65 0.65 0.64 -0.06 25 1 70 +1 APR24 7.25 C 0.00 0.00 0.00 0.45 -0.04 27 0 99 0 APR24 7.50 C 0.30 0.30 0.25 0.29 -0.03 28 40 104 0 APR24 7.75 C 0.15 0.15 0.14 0.18 -0.01 29 401 3,560 +400 APR24 8.00 C 0.10 0.10 0.10 0.10 0.00 29 15 3,217 +15 APR24 8.25 C 0.05 0.05 0.04 0.05 0.00 28 30 1,145 +15 APR24 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 682 0 APR24 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 151 0 APR24 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 119 0 APR24 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0 APR24 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0 APR24 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0 APR24 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0 APR24 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0 APR24 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 2.38 -0.03 42 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 2.13 -0.03 35 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 1.88 -0.03 28 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 1.64 -0.03 32 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 1.40 -0.03 30 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 1.17 -0.03 30 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.94 -0.04 28 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.74 -0.04 28 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.57 -0.03 29 0 75 0 MAY24 7.50 C 0.43 0.43 0.43 0.42 -0.03 28 15 75 +15 MAY24 7.75 C 0.35 0.35 0.35 0.31 -0.02 29 15 206 +15 MAY24 8.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 90 0 MAY24 8.25 C 0.12 0.12 0.12 0.15 -0.01 30 15 106 +15 MAY24 8.50 C 0.08 0.08 0.08 0.10 -0.01 30 15 213 +15 MAY24 8.75 C 0.06 0.06 0.06 0.06 -0.01 29 15 193 +15 MAY24 9.00 C 0.06 0.06 0.06 0.04 -0.01 30 15 3,512 +13 MAY24 9.25 C 0.00 0.00 0.00 0.03 0.00 31 0 181 0 MAY24 9.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 192 0 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 3.42 -0.04 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 3.33 -0.03 59 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 3.23 -0.03 56 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 3.13 -0.03 52 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 3.03 -0.03 48 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 2.93 -0.03 43 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 2.83 -0.03 36 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 2.14 -0.03 36 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 1.89 -0.03 29 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 1.65 -0.03 31 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 1.41 -0.03 29 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 1.18 -0.04 29 0 115 0 JUN24 6.75 C 0.00 0.00 0.00 0.96 -0.07 28 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 0.77 -0.05 29 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 0.60 -0.05 29 0 45 0 JUN24 7.50 C 0.00 0.00 0.00 0.45 -0.05 29 0 130 0 JUN24 7.75 C 0.38 0.38 0.38 0.34 -0.03 30 15 145 0 JUN24 8.00 C 0.25 0.25 0.25 0.24 -0.03 29 1 204 0 JUN24 8.25 C 0.22 0.22 0.22 0.17 -0.02 30 15 75 +15 JUN24 8.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 110 0 JUN24 8.75 C 0.10 0.10 0.10 0.08 -0.01 30 15 286 0 JUN24 9.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 126 0 JUN24 9.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 75 0 JUN24 9.50 C 0.00 0.00 0.00 0.02 0.00 30 0 230 0 JUN24 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 58 0 JUN24 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 363 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 2.14 -0.03 34 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 1.89 -0.04 28 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 1.65 -0.04 30 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 1.19 -0.04 30 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 0.99 -0.06 31 0 0 0 JUL24 7.00 C 0.86 0.86 0.86 0.80 -0.06 30 2 2 +2 JUL24 7.25 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0 JUL24 7.50 C 0.51 0.51 0.46 0.48 -0.05 29 90 90 +90 JUL24 7.75 C 0.40 0.40 0.40 0.38 -0.03 31 30 30 +30 JUL24 8.00 C 0.31 0.31 0.31 0.29 -0.03 31 15 15 +15 JUL24 8.25 C 0.26 0.26 0.26 0.21 -0.03 30 15 15 +15 JUL24 8.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0 JUL24 9.00 C 0.11 0.11 0.10 0.08 -0.02 30 30 30 +30 JUL24 9.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 3.43 -0.03 55 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 3.33 -0.03 52 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 3.23 -0.03 49 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 3.13 -0.03 46 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 3.03 -0.03 42 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 2.93 -0.03 38 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 2.83 -0.03 0 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 2.14 -0.03 32 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 1.90 -0.03 32 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 1.66 -0.03 31 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 1.43 -0.04 30 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 1.21 -0.04 30 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 1.02 -0.04 30 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 10 0 SEP24 8.75 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 2.93 -0.03 37 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 2.83 -0.03 35 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 2.73 -0.03 30 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0 DEC24 5.25 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 2.14 -0.04 29 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 1.90 -0.04 29 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 1.68 -0.04 31 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 1.46 -0.04 30 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 1.27 -0.04 30 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 1.09 -0.05 30 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.94 -0.04 30 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.81 -0.04 30 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.59 -0.04 30 0 2 0 DEC24 8.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.36 -0.03 30 0 8 0 DEC24 8.75 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 88 0 DEC24 9.25 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.15 -0.02 30 0 2 0 DEC24 10.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 10 0 DEC24 10.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.03 0.00 30 0 7 0 DEC24 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0 MAR25 5.25 C 0.00 0.00 0.00 2.39 -0.03 30 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 2.15 -0.04 29 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 1.93 -0.03 30 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 1.72 -0.03 30 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 1.52 -0.04 30 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 1.35 -0.04 30 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 1.19 -0.04 30 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 1.06 -0.03 30 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.49 -0.03 30 0 30 0 MAR25 8.75 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0 TOTAL CALL 811 17,687 +722 APR24 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 APR24 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 APR24 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0 APR24 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0 APR24 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0 APR24 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0 APR24 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0 APR24 6.75 P 0.02 0.02 0.02 0.02 0.00 30 33 78 +33 APR24 7.00 P 0.04 0.04 0.04 0.05 +0.01 30 15 315 +15 APR24 7.25 P 0.07 0.11 0.07 0.11 +0.03 31 85 615 +85 APR24 7.50 P 0.17 0.21 0.17 0.20 +0.03 30 45 480 +15 APR24 7.75 P 0.00 0.00 0.00 0.31 +0.01 28 0 597 0 APR24 8.00 P 0.38 0.52 0.38 0.51 +0.06 32 31 432 +15 APR24 8.25 P 0.00 0.00 0.00 0.72 +0.04 34 0 77 0 APR24 8.50 P 0.00 0.00 0.00 0.92 +0.03 29 0 234 0 APR24 8.75 P 0.00 0.00 0.00 1.16 +0.03 0 0 30 0 APR24 9.00 P 0.00 0.00 0.00 1.41 +0.03 0 0 75 0 APR24 9.25 P 0.00 0.00 0.00 1.66 +0.03 0 0 30 0 APR24 9.50 P 0.00 0.00 0.00 1.91 +0.03 0 0 75 0 APR24 9.75 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0 APR24 10.00 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0 APR24 10.50 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0 APR24 11.00 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0 APR24 11.50 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0 APR24 12.00 P 0.00 0.00 0.00 4.41 +0.03 0 0 0 0 APR24 12.50 P 0.00 0.00 0.00 4.91 +0.03 0 0 0 0 APR24 13.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 MAY24 6.50 P 0.05 0.05 0.05 0.04 0.00 31 15 90 +15 MAY24 6.75 P 0.08 0.09 0.08 0.07 0.00 30 30 206 +30 MAY24 7.00 P 0.11 0.13 0.11 0.13 +0.01 31 45 414 +45 MAY24 7.25 P 0.17 0.23 0.17 0.20 0.00 30 33 281 +33 MAY24 7.50 P 0.27 0.32 0.26 0.31 +0.01 31 96 375 +96 MAY24 7.75 P 0.00 0.00 0.00 0.44 +0.01 31 0 345 0 MAY24 8.00 P 0.00 0.00 0.00 0.61 +0.02 32 0 175 0 MAY24 8.25 P 0.00 0.00 0.00 0.79 +0.02 32 0 89 0 MAY24 8.50 P 0.00 0.00 0.00 0.97 +0.02 30 0 186 0 MAY24 8.75 P 0.00 0.00 0.00 1.19 +0.03 30 0 55 0 MAY24 9.00 P 0.00 0.00 0.00 1.42 +0.03 30 0 3,315 0 MAY24 9.25 P 0.00 0.00 0.00 1.66 +0.03 0 0 30 0 MAY24 9.50 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0 MAY24 9.75 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 4.41 +0.03 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 4.91 +0.03 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0 JUN24 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0 JUN24 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0 JUN24 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 208 0 JUN24 6.25 P 0.09 0.09 0.09 0.09 0.00 30 15 95 +15 JUN24 6.50 P 0.14 0.16 0.14 0.14 0.00 29 30 145 +30 JUN24 6.75 P 0.00 0.00 0.00 0.22 +0.01 29 0 90 0 JUN24 7.00 P 0.31 0.31 0.31 0.32 +0.01 29 15 234 +15 JUN24 7.25 P 0.00 0.00 0.00 0.45 +0.02 29 0 120 0 JUN24 7.50 P 0.58 0.58 0.58 0.58 +0.01 28 2 130 +2 JUN24 7.75 P 0.00 0.00 0.00 0.76 +0.03 29 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.95 +0.04 29 0 45 0 JUN24 8.25 P 0.00 0.00 0.00 1.17 +0.06 30 0 120 0 JUN24 8.50 P 0.00 0.00 0.00 1.38 +0.03 29 0 45 0 JUN24 8.75 P 0.00 0.00 0.00 1.60 +0.02 28 0 45 0 JUN24 9.00 P 0.00 0.00 0.00 1.84 +0.03 30 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 2.07 +0.03 27 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 2.32 +0.04 30 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 2.56 +0.03 29 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 2.81 +0.04 32 0 0 0 JUN24 10.50 P 0.00 0.00 0.00 3.30 +0.04 31 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 3.79 +0.03 0 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 4.29 +0.04 33 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 4.79 +0.04 44 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 5.28 +0.04 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 5.78 +0.04 47 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0 JUL24 6.25 P 0.15 0.15 0.15 0.14 +0.01 30 15 25 +15 JUL24 6.50 P 0.23 0.23 0.23 0.21 0.00 31 15 15 +15 JUL24 6.75 P 0.00 0.00 0.00 0.30 +0.02 31 0 15 0 JUL24 7.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0 JUL24 7.25 P 0.50 0.50 0.50 0.52 +0.01 30 15 15 +15 JUL24 7.50 P 0.68 0.68 0.68 0.67 +0.02 30 15 15 +15 JUL24 7.75 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 1.00 +0.02 29 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 1.23 +0.06 31 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 1.42 +0.02 30 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 1.64 +0.02 30 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 1.86 +0.02 30 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 2.10 +0.03 31 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 2.33 +0.03 30 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 2.57 +0.03 30 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0 SEP24 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 39 0 SEP24 5.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.28 0.00 30 0 10 0 SEP24 6.75 P 0.00 0.00 0.00 0.37 -0.01 30 0 100 0 SEP24 7.00 P 0.00 0.00 0.00 0.49 0.00 30 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.76 +0.01 30 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.92 +0.01 30 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 1.28 +0.01 30 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 1.48 +0.02 30 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 1.69 +0.02 30 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 1.90 +0.02 30 0 0 0 SEP24 9.25 P 0.00 0.00 0.00 2.13 +0.03 30 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 2.36 +0.03 31 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 2.59 +0.03 30 0 0 0 SEP24 10.00 P 0.00 0.00 0.00 2.83 +0.03 31 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 3.31 +0.03 30 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 3.80 +0.04 31 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 4.29 +0.03 30 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 4.79 +0.04 36 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 5.28 +0.04 32 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 5.78 +0.04 39 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 35 0 DEC24 5.75 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.48 0.00 30 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 2 0 DEC24 7.25 P 0.00 0.00 0.00 0.72 0.00 30 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.86 0.00 30 0 2 0 DEC24 7.75 P 0.00 0.00 0.00 1.02 0.00 30 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 1.19 +0.01 30 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 1.37 +0.01 30 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 1.56 +0.02 30 0 5 0 DEC24 8.75 P 0.00 0.00 0.00 1.75 +0.01 30 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 1.96 +0.01 30 0 3 0 DEC24 9.25 P 0.00 0.00 0.00 2.17 +0.01 30 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 2.40 +0.02 30 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 2.62 +0.02 30 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 2.85 +0.02 30 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 3.33 +0.03 31 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 3.81 +0.04 30 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 4.30 +0.04 31 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 4.79 +0.04 31 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 5.28 +0.04 0 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 5.78 +0.04 34 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.68 0.00 30 0 20 0 MAR25 7.25 P 0.00 0.00 0.00 0.81 0.00 30 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.94 0.00 30 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 1.10 0.00 30 0 100 0 MAR25 8.00 P 0.00 0.00 0.00 1.26 0.00 30 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 1.44 +0.01 30 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 1.62 +0.01 30 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 1.81 +0.01 30 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 2.01 +0.01 30 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 2.22 +0.02 30 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 2.43 +0.01 30 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 2.65 +0.02 30 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 2.88 +0.02 30 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 3.34 +0.02 30 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 3.82 +0.03 30 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 4.30 +0.03 30 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 4.79 +0.03 30 0 0 0 TOTAL PUT 550 10,833 +504 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.66 APR24 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 APR24 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 APR24 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 APR24 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 APR24 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 APR24 0.45 C 0.00 0.00 0.00 0.22 +0.02 114 0 0 0 APR24 0.50 C 0.00 0.00 0.00 0.17 +0.01 89 0 0 0 APR24 0.55 C 0.00 0.00 0.00 0.12 +0.01 65 0 0 0 APR24 0.60 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0 APR24 0.65 C 0.03 0.03 0.03 0.04 +0.01 47 29 30 0 APR24 0.70 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0 APR24 0.75 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0 APR24 0.80 C 0.00 0.00 0.00 0.01 0.00 66 0 369 0 APR24 0.85 C 0.00 0.00 0.00 0.01 0.00 79 0 312 0 APR24 0.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 APR24 0.95 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 APR24 1.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0 APR24 1.05 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0 APR24 1.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0 APR24 1.15 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0 APR24 1.20 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0 APR24 1.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0 MAY24 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 MAY24 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 MAY24 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 MAY24 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 MAY24 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 MAY24 0.45 C 0.00 0.00 0.00 0.22 +0.02 74 0 0 0 MAY24 0.50 C 0.00 0.00 0.00 0.17 +0.01 57 0 0 0 MAY24 0.55 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0 MAY24 0.60 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0 MAY24 0.65 C 0.00 0.00 0.00 0.05 +0.01 40 0 1 0 MAY24 0.70 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0 MAY24 0.75 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0 MAY24 0.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 0.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 0.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 0.95 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 1.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 1.05 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 1.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 1.15 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 MAY24 1.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 1.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 JUN24 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 JUN24 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 JUN24 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 JUN24 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 JUN24 0.45 C 0.00 0.00 0.00 0.22 +0.02 64 0 0 0 JUN24 0.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0 JUN24 0.55 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0 JUN24 0.60 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0 JUN24 0.65 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 JUN24 0.70 C 0.00 0.00 0.00 0.03 +0.01 37 0 8 0 JUN24 0.75 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0 JUN24 0.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0 JUN24 0.85 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0 JUN24 0.90 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0 JUN24 0.95 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0 JUN24 1.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 1.05 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 1.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 1.15 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 1.20 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0 JUN24 1.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 1.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUN24 1.35 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUL24 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 JUL24 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 JUL24 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 JUL24 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 JUL24 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 JUL24 0.45 C 0.00 0.00 0.00 0.22 +0.02 62 0 0 0 JUL24 0.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0 JUL24 0.55 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0 JUL24 0.60 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0 JUL24 0.65 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0 JUL24 0.70 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0 JUL24 0.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 0.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 0.85 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 0.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL24 0.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUL24 1.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL24 1.05 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL24 1.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 SEP24 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 SEP24 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 SEP24 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 SEP24 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 SEP24 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 SEP24 0.45 C 0.00 0.00 0.00 0.22 +0.02 57 0 0 0 SEP24 0.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0 SEP24 0.55 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0 SEP24 0.60 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0 SEP24 0.65 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0 SEP24 0.70 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 SEP24 0.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 SEP24 0.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 0.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 0.90 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0 SEP24 0.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 1.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0 SEP24 1.05 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 1.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP24 1.15 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP24 1.20 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0 SEP24 1.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0 DEC24 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 DEC24 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 DEC24 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 DEC24 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 DEC24 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 DEC24 0.45 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0 DEC24 0.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0 DEC24 0.55 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0 DEC24 0.60 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0 DEC24 0.65 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0 DEC24 0.70 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0 DEC24 0.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0 DEC24 0.80 C 0.00 0.00 0.00 0.02 0.00 31 0 88 0 DEC24 0.85 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0 DEC24 0.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 0.95 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0 DEC24 1.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC24 1.05 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC24 1.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC24 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC24 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC24 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAR25 0.20 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0 MAR25 0.25 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0 MAR25 0.30 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0 MAR25 0.35 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0 MAR25 0.40 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0 MAR25 0.45 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0 MAR25 0.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0 MAR25 0.55 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0 MAR25 0.60 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0 MAR25 0.65 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0 MAR25 0.70 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0 MAR25 0.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0 MAR25 0.80 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0 MAR25 0.85 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 30 0 0