選擇權T字報價表 歡迎您來到選擇權T字報價表專區，這裡可以看到選擇權履約價、選擇權最大未平倉量、大盤指數、期貨指數、5日均線、20日均線。讓你快速掌握選擇權報價，可以用來試算選擇權策略，並當作交易選擇權買賣的參考數據。
大盤指數： 33400.3（-181.6）
期貨指數： 33250.0（-413.0）
大盤20日均線： 33648.1（+88.8）
大盤5日均線： 33195.7（-39.9）
資料時間： 2026/03/13 19:06:07
| 買權 Call | 2026-03-13 台指2603 | 賣權 Put | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 | 履約價 | 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 |
| - | - | - | - | - | - | 859 +75 | - |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| 19:01:32 | 0.1 | 98.0 | 0.3 | -1 | 1 | 11 -1 | 35015 |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +0 | - |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:42:55 | 0.1 | 0.3 | 0.1 | -1 | 1 | 34 +0 | 35005 |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 3 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 46 +1 | - |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:54:41 | 0.1 | 9.9 | 0.2 | -1 | 2 | 247 -4 | 35010 |
40000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +0 | - |
39900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 110 +0 | - |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 32 +0 | - |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 60 +11 | - |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2740 +0 | - |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 19 -2 | - |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 +1 | - |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 45 +1 | - |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 11 +0 | - |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:56:02 | 0.1 | 8.9 | 0.4 | -1 | 1 | 953 -14 | 35020 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:58:12 | 0.1 | 0.5 | 0.4 | -1 | 4 | 248 +1 | 35020 |
38900 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 71 -29 | - |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 95 +0 | - |
38700 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 56 +1 | - |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 327 -23 | - |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 61 +1 | - |
38400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 54 +1 | - |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 128 +0 | - |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 16:58:20 | 0.3 | 1.1 | 0.7 | -1 | 1 | 258 +80 | 35035 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:51:56 | 0.3 | 1.2 | 0.8 | -1 | 44 | 1051 +644 | 35040 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:47:03 | 0.4 | 1.3 | 1.0 | -1 | 1 | 57 +3 | 35050 |
37900 |
- | - | - | - | - | - | 1 +0 | - |
| 17:17:15 | 0.5 | 1.5 | 1.0 | -1 | 1 | 341 -3 | 35050 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:39:28 | 0.6 | 1.6 | 1.4 | -1 | 16 | 84 +1 | 35070 |
37700 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 162 +2 | - |
37600 |
- | - | - | - | - | - | 1 +0 | - |
| 16:12:18 | 0.8 | 1.9 | 1.5 | -1 | 51 | 310 -34 | 35075 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 18:31:57 | 0.9 | 2.0 | 1.7 | -1 | 38 | 169 -3 | 35085 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:08:47 | 1.0 | 2.3 | 1.8 | -1 | 34 | 102 +0 | 35090 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 17:45:25 | 1.1 | 2.6 | 1.1 | -2 | 45 | 109 +10 | 35055 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 16:24:12 | 1.2 | 3.0 | 1.8 | -2 | 31 | 93 -4 | 35090 |
37100 |
- | - | - | - | - | - | 1 +0 | - |
| 19:02:48 | 1.5 | 1.9 | 1.8 | -2 | 1119 | 1892 +407 | 35090 |
37000 |
- | - | - | - | - | - | 3 +0 | - |
| 15:54:27 | 1.9 | 3.3 | 2.6 | -2 | 35 | 312 +8 | 35130 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 18:48:26 | 2.0 | 2.9 | 1.8 | -3 | 59 | 244 -42 | 35090 |
36800 |
- | - | - | - | - | - | 2 +0 | - |
| 17:44:41 | 2.5 | 3.8 | 3.1 | -2 | 27 | 256 -22 | 35155 |
36700 |
- | - | - | - | - | - | 2 +0 | - |
| 19:04:15 | 3.0 | 4.8 | 3.3 | -2 | 47 | 259 +9 | 35165 |
36600 |
- | - | - | - | - | - | 3 +0 | - |
| 19:01:32 | 3.0 | 4.9 | 3.7 | -2 | 96 | 824 +43 | 35185 |
36500 |
- | - | - | - | - | - | 2 +0 | - |
| 18:56:46 | 4.0 | 4.6 | 3.7 | -4 | 86 | 311 -37 | 35185 |
36400 |
- | - | - | - | - | - | 3 +0 | - |
| 19:04:12 | 4.3 | 5.4 | 5.3 | -3 | 52 | 297 -70 | 35265 |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| 19:00:49 | 5.3 | 6.4 | 5.1 | -4 | 55 | 530 -78 | 35255 |
36200 |
- | - | - | - | - | - | 3 +0 | - |
| 18:59:48 | 6.4 | 6.8 | 5.7 | -4 | 37 | 1007 +368 | 35285 |
36100 |
- | - | - | - | - | - | 28 +0 | - |
| 19:02:31 | 7.4 | 8.8 | 7.5 | -3 | 529 | 1980 -85 | 35375 |
36000 |
- | - | - | - | - | - | 47 +0 | - |
| 18:59:56 | 8.6 | 10.0 | 7.6 | -3 | 35 | 1315 +927 | 35380 |
35900 |
- | - | - | - | - | - | 49 -2 | - |
| 19:04:12 | 10.5 | 11.5 | 10.5 | -3 | 84 | 1387 +145 | 35525 |
35800 |
- | - | - | - | - | - | 34 +0 | - |
| 19:05:34 | 12.5 | 13.5 | 14.0 | -2 | 70 | 620 +242 | 35700 |
35700 |
- | - | - | - | - | - | 31 +0 | - |
| 19:05:30 | 15.0 | 16.0 | 14.5 | -3 | 205 | 1553 +661 | 35725 |
35600 |
15:11:39 | 2310.0 | 2390.0 | 2640.0 | 330 | 1 | 80 +0 | 201000 |
| 19:05:16 | 18.0 | 19.0 | 19.0 | -2 | 452 | 1527 +239 | 35950 |
35500 |
- | - | - | - | - | - | 70 +0 | - |
| 19:05:21 | 21.5 | 22.5 | 22.0 | -2 | 239 | 603 -6 | 36100 |
35400 |
- | - | - | - | - | - | 61 +0 | - |
| 19:05:15 | 23.5 | 25.0 | 23.5 | -2 | 187 | 231 +163 | 36175 |
35350 |
- | - | - | - | - | - | 0 +0 | - |
| 19:05:11 | 26.5 | 27.5 | 27.0 | -3 | 257 | 665 +52 | 36350 |
35300 |
- | - | - | - | - | - | 73 +0 | - |
| 19:04:46 | 29.0 | 30.0 | 29.5 | -5 | 37 | 73 +29 | 36475 |
35250 |
- | - | - | - | - | - | 1 +0 | - |
| 19:05:49 | 31.5 | 32.5 | 32.0 | -3 | 466 | 805 +92 | 36600 |
35200 |
- | - | - | - | - | - | 82 -2 | - |
| 19:04:52 | 34.5 | 36.0 | 35.5 | -1 | 336 | 220 +68 | 36775 |
35150 |
- | - | - | - | - | - | 1 +1 | - |
| 19:05:46 | 38.0 | 39.5 | 39.0 | -2 | 342 | 766 +111 | 36950 |
35100 |
15:27:34 | 1870.0 | 1900.0 | 2230.0 | 400 | 1 | 79 +0 | 180500 |
| 19:05:30 | 41.5 | 43.0 | 41.0 | -2 | 178 | 218 +138 | 37050 |
35050 |
- | - | - | - | - | - | 0 +0 | - |
| 19:05:51 | 46.0 | 47.0 | 45.0 | -2 | 1404 | 2585 +200 | 37250 |
35000 |
15:27:34 | 1780.0 | 1810.0 | 2160.0 | 420 | 1 | 455 -8 | 177000 |
| 19:05:40 | 51.0 | 52.0 | 52.0 | -2 | 222 | 431 +350 | 37600 |
34950 |
- | - | - | - | - | - | 1 +0 | - |
| 19:06:01 | 55.0 | 57.0 | 55.0 | 0 | 504 | 417 +151 | 37750 |
34900 |
- | - | - | - | - | - | 134 +0 | - |
| 19:05:22 | 60.0 | 62.0 | 61.0 | -1 | 434 | 267 +212 | 38050 |
34850 |
- | - | - | - | - | - | 5 +0 | - |
| 19:04:46 | 66.0 | 67.0 | 65.0 | -1 | 1217 | 973 +489 | 38250 |
34800 |
- | - | - | - | - | - | 195 +1 | - |
| 19:06:05 | 72.0 | 73.0 | 72.0 | -1 | 413 | 156 +16 | 38600 |
34750 |
- | - | - | - | - | - | 4 +0 | - |
| 19:06:06 | 78.0 | 80.0 | 79.0 | 1 | 1351 | 1539 +61 | 38950 |
34700 |
18:10:04 | 1510.0 | 1540.0 | 1700.0 | 230 | 4 | 213 +0 | 154000 |
| 19:05:34 | 86.0 | 87.0 | 84.0 | -3 | 343 | 126 +26 | 39200 |
34650 |
- | - | - | - | - | - | 3 +0 | - |
| 19:05:44 | 93.0 | 94.0 | 92.0 | -2 | 1006 | 1882 +342 | 39600 |
34600 |
- | - | - | - | - | - | 484 -4 | - |
| 19:05:56 | 101.0 | 103.0 | 100.0 | -2 | 412 | 145 +61 | 40000 |
34550 |
- | - | - | - | - | - | 6 +0 | - |
| 19:06:01 | 109.0 | 111.0 | 109.0 | 0 | 1479 | 2253 +416 | 40450 |
34500 |
18:08:52 | 1340.0 | 1370.0 | 1520.0 | 220 | 3 | 458 -3 | 145000 |
| 19:05:44 | 118.0 | 120.0 | 117.0 | -2 | 347 | 180 +91 | 40850 |
34450 |
- | - | - | - | - | - | 57 +0 | - |
| 19:06:00 | 128.0 | 129.0 | 127.0 | -3 | 1064 | 707 +246 | 41350 |
34400 |
18:09:48 | 1260.0 | 1290.0 | 1460.0 | 240 | 27 | 818 -43 | 142000 |
| 19:05:56 | 139.0 | 141.0 | 138.0 | -4 | 697 | 180 +75 | 41900 |
34350 |
- | - | - | - | - | - | 6 -8 | - |
| 19:06:01 | 149.0 | 151.0 | 149.0 | -3 | 1284 | 533 +180 | 42450 |
34300 |
17:25:09 | 1180.0 | 1210.0 | 1480.0 | 340 | 2 | 65 -2 | 143000 |
| 19:02:33 | 161.0 | 163.0 | 163.0 | -3 | 789 | 235 +145 | 43150 |
34250 |
- | - | - | - | - | - | 6 -4 | - |
| 19:06:02 | 172.0 | 174.0 | 173.0 | -3 | 1256 | 1672 +588 | 43650 |
34200 |
18:28:23 | 1110.0 | 1140.0 | 1230.0 | 160 | 30 | 502 +7 | 130500 |
| 19:05:11 | 185.0 | 187.0 | 185.0 | -8 | 565 | 149 +62 | 44250 |
34150 |
18:31:59 | 1070.0 | 1100.0 | 1220.0 | 190 | 9 | 67 -3 | 130000 |
| 19:05:30 | 200.0 | 202.0 | 197.0 | -10 | 945 | 452 +151 | 44850 |
34100 |
19:05:16 | 1030.0 | 1070.0 | 1050.0 | 50 | 100 | 222 +3 | 121500 |
| 19:05:39 | 214.0 | 217.0 | 215.0 | -9 | 541 | 225 +145 | 47265 |
34050 |
17:04:05 | 1000.0 | 1030.0 | 1230.0 | 270 | 10 | 23 +16 | 130500 |
| 19:06:05 | 229.0 | 231.0 | 227.0 | -11 | 3127 | 1819 +436 | 50365 |
34000 |
19:00:51 | 970.0 | 990.0 | 965.0 | 30 | 39 | 1049 +18 | 117250 |
| 19:04:13 | 246.0 | 249.0 | 245.0 | -17 | 565 | 163 +82 | 53765 |
33950 |
- | - | - | - | - | - | 32 -3 | - |
| 19:05:48 | 262.0 | 265.0 | 260.0 | -16 | 745 | 535 +124 | 57015 |
33900 |
17:29:30 | 900.0 | 920.0 | 1130.0 | 265 | 3 | 213 -79 | 125500 |
| 19:04:53 | 279.0 | 282.0 | 279.0 | -14 | 642 | 159 +48 | 60465 |
33850 |
18:45:39 | 870.0 | 890.0 | 985.0 | 150 | 4 | 52 +4 | 118250 |
| 19:06:04 | 299.0 | 301.0 | 299.0 | -16 | 1684 | 1402 +244 | 63965 |
33800 |
19:01:51 | 845.0 | 855.0 | 830.0 | 25 | 30 | 926 +50 | 110500 |
| 19:05:42 | 318.0 | 320.0 | 316.0 | -27 | 563 | 189 +125 | 67315 |
33750 |
18:57:52 | 810.0 | 825.0 | 845.0 | 70 | 15 | 95 +8 | 111250 |
| 19:06:06 | 338.0 | 341.0 | 336.0 | -20 | 1210 | 585 +193 | 70815 |
33700 |
19:05:17 | 780.0 | 795.0 | 805.0 | 60 | 16 | 423 -2 | 109250 |
| 19:05:53 | 359.0 | 362.0 | 355.0 | -25 | 743 | 263 +178 | 74265 |
33650 20MA(33648.1)
|
18:50:50 | 750.0 | 765.0 | 775.0 | 55 | 20 | 73 -3 | 107750 |
| 19:05:17 | 381.0 | 384.0 | 376.0 | -27 | 1361 | 548 +144 | 77815 |
33600 |
19:05:17 | 725.0 | 735.0 | 730.0 | 40 | 59 | 311 -1 | 105500 |
| 19:05:55 | 404.0 | 406.0 | 401.0 | -30 | 856 | 205 +121 | 81565 |
33550 |
18:58:36 | 695.0 | 710.0 | 720.0 | 55 | 34 | 83 +11 | 105000 |
| 19:05:58 | 428.0 | 430.0 | 425.0 | -25 | 1973 | 1886 +923 | 85265 |
33500 |
18:58:32 | 670.0 | 685.0 | 700.0 | 60 | 92 | 1083 -12 | 104000 |
| 19:05:11 | 452.0 | 455.0 | 448.0 | -30 | 1069 | 137 +96 | 88915 |
33450 |
18:36:35 | 645.0 | 660.0 | 750.0 | 135 | 21 | 110 +17 | 106500 |
| 19:05:44 | 477.0 | 480.0 | 472.0 | -33 | 1788 | 833 +478 | 92600 |
33400 |
19:04:35 | 620.0 | 630.0 | 635.0 | 45 | 123 | 662 +44 | 100735 |
| 19:04:22 | 500.0 | 505.0 | 500.0 | -30 | 778 | 233 +118 | 94000 |
33350 |
19:01:08 | 595.0 | 605.0 | 585.0 | 15 | 109 | 116 +56 | 95735 |
| 19:05:56 | 525.0 | 535.0 | 520.0 | -35 | 1313 | 418 +142 | 95000 |
33300 |
19:03:20 | 575.0 | 585.0 | 580.0 | 35 | 186 | 761 +60 | 92985 |
| 19:05:11 | 555.0 | 560.0 | 555.0 | -35 | 624 | 119 +84 | 96750 |
33250 |
19:00:08 | 550.0 | 565.0 | 555.0 | 35 | 83 | 122 +54 | 89235 |
| 19:03:27 | 580.0 | 590.0 | 575.0 | -45 | 846 | 496 +62 | 97750 |
33200 5MA(33195.7)
|
19:04:15 | 530.0 | 540.0 | 535.0 | 25 | 265 | 1479 +196 | 85735 |
| 19:01:39 | 610.0 | 620.0 | 615.0 | -35 | 391 | 97 +39 | 99750 |
33150 |
18:33:02 | 505.0 | 520.0 | 585.0 | 106 | 110 | 168 +82 | 85735 |
| 18:57:41 | 640.0 | 650.0 | 605.0 | -75 | 505 | 219 +12 | 99250 |
33100 |
19:05:51 | 491.0 | 495.0 | 500.0 | 39 | 276 | 469 +161 | 78985 |
| 18:52:31 | 670.0 | 680.0 | 640.0 | -70 | 163 | 108 +81 | 101000 |
33050 |
19:05:16 | 471.0 | 475.0 | 480.0 | 35 | 60 | 168 +101 | 75485 |
| 19:03:28 | 700.0 | 710.0 | 700.0 | -40 | 926 | 1642 +39 | 104000 |
33000 |
19:06:11 | 453.0 | 456.0 | 456.0 | 24 | 1271 | 3124 +1050 | 71785 |
| 18:52:31 | 730.0 | 745.0 | 700.0 | -75 | 127 | 56 +28 | 104000 |
32950 |
19:05:20 | 433.0 | 436.0 | 442.0 | 31 | 205 | 132 +77 | 68585 |
| 19:00:51 | 760.0 | 780.0 | 770.0 | -40 | 203 | 202 +6 | 107500 |
32900 |
19:05:25 | 416.0 | 419.0 | 424.0 | 29 | 581 | 475 +139 | 65185 |
| 18:47:12 | 795.0 | 810.0 | 715.0 | -125 | 57 | 24 +0 | 104750 |
32850 |
19:05:34 | 399.0 | 402.0 | 405.0 | 27 | 338 | 114 +45 | 61735 |
| 19:04:02 | 830.0 | 845.0 | 835.0 | -40 | 56 | 342 -25 | 110750 |
32800 |
19:05:34 | 383.0 | 386.0 | 391.0 | 31 | 924 | 686 +275 | 58535 |
| 17:08:17 | 860.0 | 880.0 | 700.0 | -210 | 31 | 71 +16 | 104000 |
32750 |
19:06:00 | 367.0 | 370.0 | 369.0 | 23 | 499 | 125 +77 | 54935 |
| 19:05:23 | 895.0 | 915.0 | 895.0 | -50 | 132 | 259 +7 | 113750 |
32700 |
19:04:11 | 352.0 | 355.0 | 359.0 | 24 | 1305 | 856 +170 | 52950 |
| - | - | - | - | - | - | 20 +3 | - |
32650 |
19:03:02 | 338.0 | 341.0 | 336.0 | 18 | 266 | 152 +116 | 51800 |
| 18:18:35 | 965.0 | 990.0 | 895.0 | -125 | 102 | 186 +16 | 113750 |
32600 |
19:06:00 | 324.0 | 326.0 | 326.0 | 18 | 938 | 397 +51 | 51300 |
| 17:49:08 | 1000.0 | 1020.0 | 855.0 | -205 | 22 | 8 +0 | 111750 |
32550 |
19:03:19 | 310.0 | 313.0 | 310.0 | 20 | 557 | 144 +84 | 50500 |
| 18:18:25 | 1040.0 | 1060.0 | 975.0 | -125 | 58 | 513 +31 | 117750 |
32500 |
19:06:01 | 298.0 | 300.0 | 299.0 | 21 | 2863 | 2119 +230 | 49950 |
| 18:09:02 | 1070.0 | 1100.0 | 955.0 | -175 | 62 | 8 -2 | 116750 |
32450 |
19:01:47 | 285.0 | 288.0 | 279.0 | 9 | 408 | 112 +69 | 48950 |
| 15:22:55 | 1110.0 | 1140.0 | 835.0 | -335 | 1 | 74 +5 | 110750 |
32400 |
19:05:56 | 273.0 | 275.0 | 277.0 | 21 | 507 | 404 +96 | 48850 |
| 15:34:20 | 1150.0 | 1180.0 | 925.0 | -285 | 20 | 4 +0 | 115250 |
32350 |
19:03:45 | 261.0 | 264.0 | 266.0 | 19 | 300 | 131 +97 | 48300 |
| 16:39:14 | 1190.0 | 1220.0 | 950.0 | -300 | 27 | 42 +0 | 116500 |
32300 |
19:04:56 | 252.0 | 253.0 | 253.0 | 15 | 587 | 367 +81 | 47650 |
| 18:54:42 | 1230.0 | 1260.0 | 1140.0 | -150 | 24 | 7 +1 | 126000 |
32250 |
19:03:17 | 239.0 | 243.0 | 235.0 | 8 | 142 | 131 +99 | 46750 |
| 15:59:27 | 1270.0 | 1300.0 | 990.0 | -340 | 11 | 87 +11 | 118500 |
32200 |
19:05:35 | 230.0 | 232.0 | 235.0 | 19 | 618 | 464 +215 | 46750 |
| 18:54:42 | 1310.0 | 1340.0 | 1280.0 | -90 | 4 | 8 +3 | 133000 |
32150 |
19:00:00 | 220.0 | 223.0 | 224.0 | 16 | 293 | 95 +73 | 46200 |
| 16:30:08 | 1350.0 | 1380.0 | 1040.0 | -370 | 6 | 132 +8 | 121000 |
32100 |
19:05:35 | 211.0 | 213.0 | 215.0 | 15 | 921 | 785 +166 | 45750 |
| - | - | - | - | - | - | 27 +6 | - |
32050 |
19:04:35 | 201.0 | 204.0 | 205.0 | 19 | 261 | 130 +72 | 45250 |
| 18:42:25 | 1430.0 | 1460.0 | 1330.0 | -170 | 48 | 975 +21 | 135500 |
32000 |
19:05:05 | 193.0 | 195.0 | 197.0 | 14 | 3381 | 3541 +316 | 44850 |
| 16:53:47 | 1470.0 | 1500.0 | 1240.0 | -300 | 20 | 9 +3 | 131000 |
31950 |
19:05:37 | 185.0 | 187.0 | 189.0 | 17 | 272 | 105 +68 | 44450 |
| 16:38:49 | 1520.0 | 1540.0 | 1230.0 | -350 | 1 | 145 +21 | 130500 |
31900 |
19:02:44 | 177.0 | 179.0 | 173.0 | 5 | 370 | 469 +45 | 43650 |
| - | - | - | - | - | - | 22 +0 | - |
31850 |
19:04:57 | 169.0 | 171.0 | 170.0 | 10 | 200 | 80 +28 | 43500 |
| - | - | - | - | - | - | 156 +1 | - |
31800 |
19:05:46 | 162.0 | 164.0 | 166.0 | 12 | 694 | 3092 +1786 | 43300 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
19:05:11 | 155.0 | 157.0 | 158.0 | 11 | 216 | 95 +57 | 42900 |
| 16:53:47 | 1680.0 | 1710.0 | 1440.0 | -310 | 20 | 271 +2 | 141000 |
31700 |
19:05:56 | 148.0 | 151.0 | 151.0 | 10 | 566 | 397 +170 | 42550 |
| - | - | - | - | - | - | 0 +0 | - |
31650 |
19:01:02 | 142.0 | 144.0 | 141.0 | 7 | 231 | 72 +31 | 42050 |
| - | - | - | - | - | - | 224 +0 | - |
31600 |
19:04:09 | 137.0 | 138.0 | 137.0 | 8 | 1923 | 468 +40 | 41850 |
| - | - | - | - | - | - | 0 +0 | - |
31550 |
19:05:44 | 132.0 | 133.0 | 134.0 | 14 | 209 | 79 +23 | 41700 |
| 15:32:08 | 1860.0 | 1890.0 | 1590.0 | -340 | 2 | 423 +0 | 148500 |
31500 |
19:05:53 | 126.0 | 127.0 | 127.0 | 8 | 1171 | 1096 +327 | 41350 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
19:00:49 | 120.0 | 121.0 | 121.0 | 6 | 252 | 102 +50 | 41050 |
| - | - | - | - | - | - | 125 +0 | - |
31400 |
19:05:57 | 115.0 | 117.0 | 118.0 | 6 | 429 | 543 +146 | 40900 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
19:00:52 | 110.0 | 111.0 | 109.0 | 4 | 236 | 79 +18 | 40450 |
| - | - | - | - | - | - | 336 +1 | - |
31300 |
19:03:50 | 106.0 | 108.0 | 107.0 | 5 | 720 | 733 +289 | 40350 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
19:05:56 | 101.0 | 102.0 | 104.0 | 8 | 260 | 76 +34 | 40200 |
| - | - | - | - | - | - | 148 +0 | - |
31200 |
19:05:32 | 97.0 | 99.0 | 98.0 | 7 | 914 | 1780 +218 | 39900 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
19:06:00 | 94.0 | 95.0 | 94.0 | 4 | 226 | 132 +77 | 39700 |
| - | - | - | - | - | - | 291 +0 | - |
31100 |
19:03:34 | 90.0 | 91.0 | 90.0 | 5 | 434 | 404 +139 | 39500 |
| - | - | - | - | - | - | 1375 +0 | - |
31000 |
19:05:11 | 83.0 | 84.0 | 84.0 | 4 | 2581 | 2666 +756 | 39200 |
| - | - | - | - | - | - | 49 +0 | - |
30900 |
19:05:35 | 76.0 | 78.0 | 78.0 | 6 | 510 | 344 +141 | 38900 |
| - | - | - | - | - | - | 112 +0 | - |
30800 |
19:04:07 | 69.0 | 71.0 | 72.0 | 7 | 544 | 422 +143 | 38600 |
| - | - | - | - | - | - | 117 +0 | - |
30700 |
19:05:13 | 64.0 | 65.0 | 65.0 | 4 | 464 | 482 +91 | 38250 |
| - | - | - | - | - | - | 41 +0 | - |
30600 |
19:05:23 | 59.0 | 60.0 | 60.0 | 2 | 576 | 488 +58 | 38000 |
| - | - | - | - | - | - | 43 +0 | - |
30500 |
19:05:05 | 54.0 | 56.0 | 55.0 | 1 | 852 | 992 +171 | 37750 |
| - | - | - | - | - | - | 6 +0 | - |
30400 |
19:06:00 | 50.0 | 51.0 | 51.0 | 2 | 362 | 235 -13 | 37550 |
| - | - | - | - | - | - | 5 +0 | - |
30300 |
19:05:14 | 47.0 | 47.5 | 48.0 | 2 | 1012 | 362 +162 | 37400 |
| - | - | - | - | - | - | 1 +0 | - |
30200 |
19:04:07 | 43.5 | 44.0 | 43.5 | 3 | 414 | 430 +203 | 37175 |
| - | - | - | - | - | - | 20 +0 | - |
30100 |
19:04:17 | 40.0 | 40.5 | 40.0 | 1 | 465 | 306 +15 | 37000 |
| - | - | - | - | - | - | 39 +0 | - |
30000 |
19:05:56 | 37.5 | 38.0 | 38.0 | 2 | 3191 | 3774 +724 | 36900 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
19:03:12 | 34.0 | 35.0 | 34.0 | 2 | 315 | 1150 +44 | 36700 |
| - | - | - | - | - | - | 21 +0 | - |
29800 |
19:04:51 | 31.5 | 32.5 | 32.0 | 0 | 308 | 370 +19 | 36600 |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
19:01:53 | 28.0 | 29.0 | 28.5 | 0 | 154 | 495 +99 | 36425 |
| - | - | - | - | - | - | 26 +0 | - |
29600 |
19:05:55 | 27.5 | 28.5 | 28.0 | 1 | 248 | 146 +42 | 36400 |
| - | - | - | - | - | - | 5 +0 | - |
29500 |
19:03:07 | 26.0 | 27.0 | 26.0 | 1 | 601 | 972 +333 | 36300 |
| 17:02:45 | 3870.0 | 3900.0 | 3650.0 | -290 | 1 | 106 +0 | 251500 |
29400 |
19:00:15 | 24.0 | 25.0 | 25.0 | 1 | 180 | 2008 +50 | 36250 |
| - | - | - | - | - | - | 2 +0 | - |
29300 |
19:01:09 | 22.0 | 23.0 | 23.0 | 1 | 171 | 167 +12 | 36150 |
| - | - | - | - | - | - | 32 +0 | - |
29200 |
19:04:22 | 21.0 | 21.5 | 21.0 | 1 | 173 | 199 +33 | 36050 |
| - | - | - | - | - | - | 2 +0 | - |
29100 |
19:04:38 | 19.5 | 20.5 | 20.5 | 1 | 151 | 152 +55 | 36025 |
| - | - | - | - | - | - | 104 +0 | - |
29000 |
19:03:20 | 18.0 | 19.0 | 18.5 | 1 | 972 | 1173 +141 | 35925 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
18:55:59 | 17.0 | 18.0 | 18.5 | 2 | 166 | 246 +19 | 35925 |
| - | - | - | - | - | - | 6 +0 | - |
28800 |
18:55:59 | 15.5 | 16.5 | 17.0 | 1 | 191 | 908 +290 | 35850 |
| - | - | - | - | - | - | 11 +0 | - |
28700 |
18:36:38 | 14.5 | 15.5 | 21.0 | 7 | 92 | 1004 +225 | 36050 |
| - | - | - | - | - | - | 109 +0 | - |
28600 |
19:05:29 | 13.5 | 15.0 | 14.5 | 1 | 57 | 939 +104 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
18:57:33 | 12.5 | 14.0 | 14.0 | 1 | 222 | 1903 +470 | 35700 |
| - | - | - | - | - | - | 9 +0 | - |
28400 |
19:00:56 | 12.5 | 13.0 | 12.5 | 0 | 137 | 977 +244 | 35625 |
| - | - | - | - | - | - | 1 +0 | - |
28300 |
19:05:08 | 11.0 | 12.0 | 11.5 | 0 | 123 | 1009 +234 | 35575 |
| - | - | - | - | - | - | 26 +0 | - |
28200 |
18:48:44 | 10.5 | 12.0 | 13.0 | 2 | 64 | 911 +274 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
17:27:07 | 9.4 | 16.5 | 17.0 | 7 | 36 | 734 +131 | 35850 |
| - | - | - | - | - | - | 205 +0 | - |
28000 |
19:05:30 | 10.0 | 12.5 | 10.0 | 0 | 377 | 4295 +172 | 35500 |
| - | - | - | - | - | - | 1 +0 | - |
27900 |
18:06:55 | 7.7 | 10.5 | 13.0 | 3 | 35 | 2021 +154 | 35650 |
| - | - | - | - | - | - | 7 +0 | - |
27800 |
19:03:12 | 7.1 | 10.0 | 10.0 | 1 | 89 | 1660 +149 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
19:02:03 | 6.6 | 9.6 | 8.8 | 0 | 56 | 1034 +7 | 35440 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
16:48:41 | 6.6 | 8.9 | 12.0 | 4 | 5 | 1060 +28 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
18:00:46 | 5.7 | 8.6 | 12.0 | 4 | 36 | 1107 +28 | 35600 |
| - | - | - | - | - | - | 23 +0 | - |
27400 |
18:13:41 | 5.6 | 8.0 | 9.0 | 1 | 27 | 574 +2 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
16:12:02 | 5.1 | 7.5 | 12.0 | 5 | 3 | 548 +14 | 35600 |
| - | - | - | - | - | - | 11 +0 | - |
27200 |
18:21:02 | 5.0 | 6.8 | 6.9 | 0 | 11 | 602 +4 | 35345 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
19:05:12 | 5.0 | 6.2 | 6.3 | 0 | 8 | 662 +30 | 35315 |
| - | - | - | - | - | - | 75 +0 | - |
27000 |
18:51:20 | 5.6 | 5.9 | 6.0 | 0 | 240 | 1115 -91 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
- | - | - | - | - | - | 182 -6 | - |
| - | - | - | - | - | - | 21 +0 | - |
26800 |
18:14:32 | 3.8 | 5.7 | 5.0 | 0 | 5 | 201 -50 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
- | - | - | - | - | - | 259 -47 | - |
| - | - | - | - | - | - | 37 +0 | - |
26600 |
15:57:22 | 2.9 | 5.2 | 8.5 | 3 | 2 | 158 +10 | 35425 |
| - | - | - | - | - | - | 0 +0 | - |
26500 |
15:30:34 | 2.7 | 4.8 | 6.2 | 1 | 1 | 247 -4 | 35310 |
| - | - | - | - | - | - | 21 +0 | - |
26400 |
16:34:13 | 2.6 | 4.5 | 4.9 | 0 | 9 | 68 +0 | 35245 |
| - | - | - | - | - | - | 0 +0 | - |
26300 |
- | - | - | - | - | - | 445 +2 | - |
| - | - | - | - | - | - | 1 +0 | - |
26200 |
18:20:06 | 2.2 | 3.8 | 4.1 | 0 | 5 | 46 +1 | 35205 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
17:46:04 | 1.6 | 3.9 | 4.0 | 0 | 14 | 94 -3 | 35200 |
| - | - | - | - | - | - | 9 +0 | - |
26000 |
17:46:25 | 3.0 | 3.6 | 4.0 | 0 | 28 | 1308 -158 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
- | - | - | - | - | - | 112 -108 | - |
| - | - | - | - | - | - | 7 +0 | - |
25800 |
- | - | - | - | - | - | 160 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
19:06:04 | 0.7 | 3.1 | 1.5 | -1 | 1 | 65 -51 | 35075 |
| - | - | - | - | - | - | 2 +0 | - |
25600 |
- | - | - | - | - | - | 79 -82 | - |
| - | - | - | - | - | - | 0 +0 | - |
25500 |
- | - | - | - | - | - | 209 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
25400 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
- | - | - | - | - | - | 104 +0 | - |
| - | - | - | - | - | - | 3 +0 | - |
25200 |
- | - | - | - | - | - | 59 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 36 +2 | - |
| - | - | - | - | - | - | 3 +0 | - |
25000 |
17:03:08 | 1.6 | 2.1 | 1.4 | 0 | 17 | 776 +20 | 35070 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
16:06:46 | 0.9 | 2.0 | 1.4 | 0 | 1 | 72 +0 | 35070 |
| - | - | - | - | - | - | 2 +0 | - |
24800 |
- | - | - | - | - | - | 151 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 60 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
24600 |
- | - | - | - | - | - | 37 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
16:15:48 | 0.5 | 1.8 | 0.6 | 0 | 6 | 146 +0 | 35030 |
| - | - | - | - | - | - | 2 +0 | - |
24400 |
- | - | - | - | - | - | 237 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
16:11:09 | 0.6 | 0.9 | 0.8 | 0 | 147 | 210 +0 | 35040 |
| - | - | - | - | - | - | 5 +0 | - |
24200 |
17:21:08 | 0.7 | 0.8 | 0.7 | 0 | 75 | 68 +0 | 35035 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
16:21:26 | 0.4 | 0.7 | 0.7 | 0 | 131 | 24 +0 | 35035 |
| - | - | - | - | - | - | 4 +0 | - |
24000 |
18:07:15 | 0.4 | 0.7 | 0.7 | 0 | 261 | 574 +1 | 35035 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
17:33:05 | 0.4 | 0.7 | 0.6 | 0 | 111 | 44 +1 | 35030 |
| - | - | - | - | - | - | 5 +0 | - |
23800 |
16:07:52 | 0.3 | 0.6 | 0.5 | 0 | 102 | 32 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
17:01:12 | 0.4 | 0.6 | 0.5 | 0 | 100 | 13 +1 | 35025 |
| - | - | - | - | - | - | 5 +0 | - |
23600 |
16:06:46 | 0.3 | 0.5 | 0.4 | 0 | 100 | 58 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
16:58:44 | 0.4 | 0.5 | 0.4 | 0 | 60 | 103 +0 | 35020 |
| - | - | - | - | - | - | 1 +0 | - |
23400 |
17:01:12 | 0.2 | 0.5 | 0.4 | 0 | 51 | 8 -1 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
16:04:31 | 0.3 | 0.4 | 0.3 | 0 | 51 | 8 -2 | 35015 |
| - | - | - | - | - | - | 7 +0 | - |
23200 |
16:58:35 | 0.2 | 0.4 | 0.3 | 0 | 110 | 43 -1 | 35015 |
| - | - | - | - | - | - | 21 +0 | - |
23000 |
16:44:08 | 0.2 | 0.3 | 0.3 | 0 | 33 | 446 +0 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 94 -4 | - |
| - | - | - | - | - | - | 2 +0 | - |
22600 |
16:54:21 | 0.1 | 0.3 | 0.3 | 0 | 32 | 53 -4 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
22400 |
- | - | - | - | - | - | 34 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22200 |
- | - | - | - | - | - | 89 -1 | - |
| - | - | - | - | - | - | 20 +0 | - |
22000 |
- | - | - | - | - | - | 2181 +1392 | - |
| - | - | - | - | - | - | 1 +0 | - |
21800 |
- | - | - | - | - | - | 776 +515 | - |
| - | - | - | - | - | - | 0 +0 | - |
21600 |
- | - | - | - | - | - | 509 +330 | - |
| - | - | - | - | - | - | 0 +0 | - |
21400 |
- | - | - | - | - | - | 702 +370 | - |
| - | - | - | - | - | - | 21 +0 | - |
21200 |
- | - | - | - | - | - | 423 +220 | - |
| - | - | - | - | - | - | 1 +0 | - |
21000 |
- | - | - | - | - | - | 911 +90 | - |
| - | - | - | - | - | - | 0 +0 | - |
20800 |
- | - | - | - | - | - | 395 +150 | - |
| - | - | - | - | - | - | 0 +0 | - |
20600 |
- | - | - | - | - | - | 345 +100 | - |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
- | - | - | - | - | - | 195 +141 | - |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
- | - | - | - | - | - | 353 +100 | - |
| - | - | - | - | - | - | 0 +0 | - |
20000 |
- | - | - | - | - | - | 1528 +269 | - |
| - | - | - | - | - | - | 20 +0 | - |
19800 |
- | - | - | - | - | - | 71 +0 | - |
| 15:54:47 | 13640.0 | 13690.0 | 13220.0 | -490 | 2 | 615 +0 | 730000 |
19600 |
16:53:30 | 0.1 | 0.3 | 0.3 | 0 | 11 | 727 +5 | 35015 |
| - | - | - | - | - | - | 4 +0 | - |
19400 |
- | - | - | - | - | - | 185 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19200 |
- | - | - | - | - | - | 85 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19000 |
- | - | - | - | - | - | 216 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18800 |
- | - | - | - | - | - | 40 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18600 |
- | - | - | - | - | - | 71 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18400 |
- | - | - | - | - | - | 20 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
- | - | - | - | - | - | 278 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
18000 |
- | - | - | - | - | - | 1075 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
17800 |
- | - | - | - | - | - | 212 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
17600 |
- | - | - | - | - | - | 97 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
17400 |
- | - | - | - | - | - | 474 +0 | - |
| - | - | - | - | - | - | 22 +0 | - |
17200 |
18:30:27 | 0.0 | 0.3 | 0.1 | 0 | 1 | 3293 +3 | 35005 |
