ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΠΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1130795	17:17:23.244269	9,340	147
1129959	17:14:15.675716	9,340	1000
1129688	17:13:22.623837	9,340	100
1128349	17:10:47.369366	9,340	706
1125273	17:09:48.841552	9,340	14
1125272	17:09:48.841482	9,340	14
1125271	17:09:48.841411	9,340	44
1125270	17:09:48.841344	9,340	894
1125269	17:09:48.841272	9,340	774
1125268	17:09:48.841200	9,340	274
1125267	17:09:48.841123	9,340	268
1125266	17:09:48.841032	9,340	315
1125265	17:09:48.840966	9,340	29
1125264	17:09:48.840895	9,340	28
1125263	17:09:48.840833	9,340	29
1125262	17:09:48.840760	9,340	28
1125261	17:09:48.840692	9,340	2362
1125260	17:09:48.840615	9,340	1211
1125259	17:09:48.840543	9,340	2598
1125258	17:09:48.840469	9,340	721
1125257	17:09:48.840398	9,340	438
1125256	17:09:48.840322	9,340	173
1125255	17:09:48.840249	9,340	363
1125254	17:09:48.840176	9,340	216
1125253	17:09:48.840101	9,340	1386
1125252	17:09:48.840025	9,340	1013
1125251	17:09:48.839953	9,340	1328
1125250	17:09:48.839871	9,340	1000
1125249	17:09:48.839801	9,340	1977
1125248	17:09:48.839724	9,340	16
1125247	17:09:48.839653	9,340	584
1125246	17:09:48.839557	9,340	562
1125245	17:09:48.839479	9,340	1746
1125244	17:09:48.839399	9,340	16
1125243	17:09:48.839331	9,340	20
1125242	17:09:48.839251	9,340	196
1125241	17:09:48.839181	9,340	299
1125240	17:09:48.839100	9,340	651
1125239	17:09:48.839011	9,340	2349
1125238	17:09:48.838917	9,340	45
1125237	17:09:48.838832	9,340	67
1125236	17:09:48.838753	9,340	18
1125235	17:09:48.838648	9,340	17
1125234	17:09:48.838557	9,340	29
1104841	16:59:52.875100	9,300	5
1104734	16:59:51.627429	9,300	8
1104644	16:59:50.458171	9,300	7
1104491	16:59:48.179140	9,300	3
1104478	16:59:47.777004	9,340	1
1104239	16:59:43.307980	9,300	4
1104138	16:59:41.128906	9,300	8
1094299	16:57:21.992865	9,340	462
1094298	16:57:21.992844	9,340	331
1094297	16:57:21.992818	9,340	21
1086651	16:55:31.601306	9,340	150
1086414	16:55:26.625863	9,340	223
1082852	16:54:51.471967	9,345	580
1080137	16:54:01.793254	9,340	200
1079576	16:53:51.470328	9,340	20
1076115	16:53:00.351387	9,335	1
1075505	16:52:51.267321	9,340	236
1075504	16:52:51.267297	9,340	1282
1074484	16:52:34.732996	9,340	14
1074364	16:52:32.078718	9,340	388
1073604	16:52:21.324524	9,340	316
1073603	16:52:21.324500	9,340	10
1073602	16:52:21.324470	9,340	200
1073601	16:52:21.324445	9,340	27
1072890	16:52:07.749152	9,340	50
1072402	16:51:59.902263	9,340	43
1072401	16:51:59.902237	9,340	500
1072400	16:51:59.902199	9,335	4
1072399	16:51:59.902167	9,335	10
1072398	16:51:59.902140	9,335	1
1070497	16:51:31.261619	9,330	5
1070496	16:51:31.261590	9,330	10
1070495	16:51:31.261566	9,330	50
1069734	16:51:17.616116	9,320	10
1068464	16:50:54.558115	9,325	58
1068450	16:50:54.511971	9,320	1
1068443	16:50:54.464190	9,320	5
1068440	16:50:54.431750	9,320	2
1068439	16:50:54.431728	9,320	503
1068436	16:50:54.394479	9,320	13
1068435	16:50:54.394449	9,320	4
1068434	16:50:54.394421	9,320	983
1065910	16:50:17.504291	9,320	17
1065909	16:50:17.504265	9,320	20
1061297	16:49:13.867265	9,315	500
1061296	16:49:13.867235	9,315	500
1059408	16:48:53.732632	9,310	7
1059407	16:48:53.732603	9,310	96
1059406	16:48:53.732574	9,310	15
1059405	16:48:53.732549	9,310	300
1059404	16:48:53.732514	9,305	218
1059403	16:48:53.732479	9,305	8
1059402	16:48:53.732455	9,305	3
1059242	16:48:52.568716	9,300	10
1059241	16:48:52.568691	9,300	100
1059240	16:48:52.568666	9,300	1000
1059239	16:48:52.568633	9,300	10
1059238	16:48:52.568604	9,300	7
1059237	16:48:52.568577	9,300	500
1059236	16:48:52.568549	9,300	100
1059235	16:48:52.568522	9,300	1000
1059234	16:48:52.568496	9,300	947
1059170	16:48:52.381543	9,300	5781
1059161	16:48:51.436578	9,300	3000
1054036	16:47:48.578432	9,295	1000
1052007	16:47:13.959331	9,295	366
1050884	16:46:59.128857	9,285	44
1050778	16:46:57.168222	9,285	198
1045973	16:45:24.268920	9,280	2
1045549	16:45:19.762804	9,280	1
1044620	16:45:09.516555	9,280	1
1044164	16:45:05.602844	9,280	6
1043873	16:45:02.548231	9,280	1
1043849	16:45:02.486981	9,280	20
1043848	16:45:02.486942	9,280	8
1043847	16:45:02.486913	9,280	5
1041785	16:44:19.863454	9,255	192
1041784	16:44:19.863431	9,270	500
1041783	16:44:19.863400	9,270	145
1041782	16:44:19.863377	9,270	163
1038848	16:43:39.066271	9,280	23
1038847	16:43:39.066249	9,280	10
1035516	16:42:30.548836	9,270	284
1035060	16:42:15.210499	9,280	500
1034358	16:42:10.143123	9,280	120
1032377	16:41:43.480679	9,280	45
1032376	16:41:43.480648	9,285	440
1030635	16:41:08.777841	9,290	566
1030634	16:41:08.777812	9,290	15
1030633	16:41:08.777793	9,290	30
1029655	16:40:47.253742	9,300	772
1029654	16:40:47.253722	9,300	102
1029653	16:40:47.253696	9,295	26
1029514	16:40:42.014950	9,295	355
1029513	16:40:42.014910	9,295	1
1029510	16:40:41.999511	9,295	27
1029509	16:40:41.999486	9,295	1
1029295	16:40:38.828058	9,295	5
1029290	16:40:38.776770	9,295	516
1029072	16:40:31.704915	9,295	5
1027001	16:40:07.768255	9,300	4
1023117	16:38:30.988677	9,295	25
1023116	16:38:30.988657	9,295	218
1023115	16:38:30.988629	9,295	8
1023114	16:38:30.988582	9,295	1
1015098	16:35:30.899419	9,295	2
1015093	16:35:30.853719	9,295	215
1015092	16:35:30.853690	9,295	78
1015083	16:35:30.808035	9,295	500
1012222	16:34:23.914645	9,295	400
1010809	16:33:56.311284	9,300	14
1004803	16:31:49.726924	9,295	336
1004792	16:31:49.530749	9,295	86
1004791	16:31:49.530717	9,295	837
1004790	16:31:49.530659	9,290	10
1004789	16:31:49.530632	9,290	24
1004788	16:31:49.530604	9,290	43
1002970	16:31:01.877479	9,290	145
1002969	16:31:01.877457	9,290	488
1002968	16:31:01.877430	9,290	495
1002967	16:31:01.877406	9,290	481
1002966	16:31:01.877385	9,290	100
1002965	16:31:01.877358	9,290	248
1002023	16:30:30.261584	9,295	163
1002022	16:30:30.261564	9,295	13
1002021	16:30:30.261533	9,295	104
994028	16:27:22.203193	9,295	1000
994006	16:27:21.645225	9,290	18
993988	16:27:21.584618	9,290	100
993987	16:27:21.584581	9,290	24
993986	16:27:21.584549	9,290	10
988585	16:25:29.872547	9,285	2
988580	16:25:29.721042	9,280	86
988579	16:25:29.721018	9,280	914
987313	16:25:00.728384	9,280	14
986679	16:24:53.551572	9,280	72
986265	16:24:35.941569	9,285	1
985107	16:23:43.157175	9,285	7
985104	16:23:43.106329	9,285	120
985103	16:23:43.106298	9,285	574
984578	16:23:17.882299	9,285	311
984577	16:23:17.882270	9,285	600
972938	16:19:05.140757	9,285	100
972176	16:18:49.514702	9,290	304
970525	16:18:20.696491	9,290	229
970524	16:18:20.696462	9,290	554
970523	16:18:20.696437	9,290	217
970468	16:18:20.010377	9,295	389
969451	16:17:58.217374	9,290	14
969348	16:17:57.830243	9,290	8
969347	16:17:57.830217	9,290	6
968547	16:17:44.968808	9,290	289
967080	16:17:07.430361	9,300	89
967079	16:17:07.430330	9,300	111
965385	16:16:46.681246	9,295	330
965335	16:16:45.792202	9,290	231
965334	16:16:45.792168	9,290	23
965333	16:16:45.792136	9,290	486
965332	16:16:45.792106	9,290	260
965118	16:16:41.567625	9,300	50
963191	16:15:49.910255	9,300	23
963053	16:15:44.859941	9,300	200
962858	16:15:39.990576	9,300	616
962857	16:15:39.990553	9,300	984
957308	16:13:35.290090	9,300	16
957307	16:13:35.290072	9,300	814
957306	16:13:35.290046	9,295	170
956404	16:13:08.097364	9,300	186
956403	16:13:08.097337	9,295	14
956402	16:13:08.097317	9,295	489
956401	16:13:08.097250	9,290	145
956400	16:13:08.097229	9,285	149
956399	16:13:08.097207	9,285	11
956398	16:13:08.097177	9,285	6
955023	16:12:21.767705	9,280	50
955022	16:12:21.767680	9,280	9
954326	16:11:59.421289	9,280	1000
952834	16:11:21.184539	9,275	50
952833	16:11:21.184515	9,275	479
952832	16:11:21.184492	9,275	8
951309	16:10:29.964108	9,270	145
951308	16:10:29.964085	9,270	8
951307	16:10:29.964055	9,270	400
949605	16:09:50.730998	9,260	100
945879	16:08:35.583445	9,270	14
945692	16:08:31.754881	9,270	586
944799	16:08:01.303735	9,265	1
944794	16:08:01.239943	9,265	2
944791	16:08:01.210346	9,265	47
944790	16:08:01.210328	9,265	3
944789	16:08:01.210309	9,265	14
944788	16:08:01.210284	9,265	179
944016	16:07:41.173350	9,265	586
939494	16:06:13.410428	9,265	14
939013	16:06:11.705551	9,265	14
936645	16:05:33.832679	9,265	1000
934237	16:04:26.577695	9,265	7
932630	16:03:42.024606	9,260	203
932584	16:03:41.955389	9,260	100
932583	16:03:41.955368	9,260	93
932582	16:03:41.955347	9,260	4
931128	16:03:11.743926	9,255	3
931127	16:03:11.743897	9,255	12
928841	16:02:21.159952	9,250	145
928840	16:02:21.159921	9,250	136
925563	16:01:33.278666	9,250	14
922240	16:00:32.189085	9,250	100
920897	15:59:59.534853	9,250	950
920896	15:59:59.534824	9,250	50
920856	15:59:57.687918	9,250	150
920855	15:59:57.687894	9,250	250
920854	15:59:57.687871	9,250	100
908811	15:55:14.639492	9,245	4
908166	15:55:01.693086	9,240	511
908165	15:55:01.693066	9,240	9
908164	15:55:01.693036	9,240	200
907532	15:54:52.074327	9,230	4
907531	15:54:52.074295	9,230	11
907520	15:54:52.026030	9,230	39
907512	15:54:51.976044	9,230	11
903299	15:53:22.208694	9,225	1
903294	15:53:22.180193	9,225	17
903196	15:53:21.781946	9,220	3
903195	15:53:21.781926	9,220	92
903194	15:53:21.781905	9,220	308
902845	15:53:12.628579	9,220	560
902782	15:53:09.763818	9,220	500
902246	15:52:54.742314	9,220	60
900854	15:52:12.567800	9,215	1
894999	15:50:09.902041	9,215	10
894563	15:49:44.648898	9,210	5
894562	15:49:44.648866	9,210	100
894561	15:49:44.648840	9,210	11
894560	15:49:44.648809	9,205	4
894093	15:49:14.865179	9,200	15
894092	15:49:14.865159	9,200	11
894091	15:49:14.865130	9,200	89
890089	15:46:16.095091	9,190	10
890039	15:46:12.419988	9,200	910
887560	15:44:48.425657	9,200	1
887360	15:44:40.535414	9,190	250
887359	15:44:40.535390	9,190	50
886374	15:44:13.118126	9,195	11
886373	15:44:13.118102	9,195	21
885447	15:43:38.157814	9,180	50
885001	15:43:29.269129	9,190	8
885000	15:43:29.269093	9,190	330
884999	15:43:29.269068	9,190	50
880220	15:40:19.248105	9,190	2
878685	15:39:15.706977	9,190	120
868096	15:34:43.583564	9,190	26
868095	15:34:43.583545	9,190	47
868094	15:34:43.583468	9,190	100
868093	15:34:43.583446	9,190	300
868092	15:34:43.583415	9,185	27
867161	15:34:13.721893	9,185	104
867045	15:34:06.936284	9,185	16
866874	15:34:01.430713	9,185	1
866873	15:34:01.430684	9,185	9
862124	15:31:29.126317	9,180	124
862123	15:31:29.126293	9,180	520
862122	15:31:29.126260	9,180	356
856161	15:29:11.122191	9,185	420
856160	15:29:11.122165	9,185	6
854153	15:28:10.999882	9,185	994
854152	15:28:10.999850	9,185	6
853024	15:27:36.258367	9,180	22
853009	15:27:36.196851	9,180	10
853008	15:27:36.196826	9,180	27
853007	15:27:36.196794	9,180	585
852673	15:27:23.733249	9,180	116
851454	15:26:40.646150	9,180	45
851453	15:26:40.646121	9,180	42
848524	15:24:54.065326	9,180	176
848523	15:24:54.065302	9,180	6
848522	15:24:54.065272	9,180	25
848521	15:24:54.065235	9,180	793
843807	15:22:49.925932	9,180	290
826883	15:14:08.961652	9,180	20
826882	15:14:08.961620	9,175	60
825228	15:13:29.086032	9,175	1300
825007	15:13:21.002887	9,175	1300
823545	15:12:46.698184	9,150	13
823544	15:12:46.698163	9,175	1
821431	15:12:02.522224	9,175	1
821354	15:12:02.420159	9,175	195
821203	15:12:02.322275	9,175	212
821202	15:12:02.322243	9,175	150
819824	15:11:39.704291	9,180	597
819823	15:11:39.704261	9,180	500
808618	15:04:56.296027	9,190	1
808613	15:04:56.263652	9,190	1
808602	15:04:56.246962	9,190	159
808597	15:04:56.203148	9,190	360
808596	15:04:56.203114	9,190	100
804870	15:03:01.337813	9,200	50
804869	15:03:01.337786	9,200	140
804868	15:03:01.337742	9,200	64
799695	15:00:21.864717	9,200	427
799694	15:00:21.864693	9,200	480
799693	15:00:21.864662	9,200	218
797759	14:59:16.489094	9,200	283
797758	14:59:16.489046	9,200	274
795160	14:57:52.347773	9,200	260
795159	14:57:52.347738	9,200	40
793327	14:56:55.672279	9,215	41
787366	14:54:09.483564	9,220	572
787365	14:54:09.483539	9,220	478
787323	14:54:08.982148	9,220	22
787322	14:54:08.982126	9,215	13
786079	14:53:38.944529	9,210	4
786078	14:53:38.944510	9,210	45
786077	14:53:38.944477	9,210	10
784207	14:53:01.509144	9,205	5
784206	14:53:01.509117	9,205	195
784163	14:53:01.009546	9,205	86
784162	14:53:01.009524	9,205	500
781623	14:52:17.268589	9,200	9
781578	14:52:17.039534	9,200	544
781577	14:52:17.039510	9,200	356
780701	14:51:58.879375	9,200	500
780700	14:51:58.879353	9,200	5
780699	14:51:58.879333	9,200	139
779023	14:51:32.191081	9,200	1
775024	14:50:43.098477	9,195	1300
775007	14:50:42.927043	9,195	1300
764195	14:46:51.499465	9,200	360
764194	14:46:51.499439	9,195	7
763772	14:46:41.905933	9,175	67
763771	14:46:41.905914	9,175	218
763770	14:46:41.905891	9,175	215
762886	14:46:25.066288	9,195	2
762885	14:46:25.066266	9,195	88
761348	14:46:04.168569	9,195	412
761347	14:46:04.168545	9,185	7
761346	14:46:04.168510	9,185	4
758658	14:45:24.007911	9,180	8
758657	14:45:24.007888	9,180	41
757791	14:45:17.536789	9,180	290
757550	14:45:10.723747	9,180	29
754284	14:44:16.531361	9,180	140
754283	14:44:16.531338	9,180	121
751758	14:43:56.597732	9,175	3
749677	14:43:40.984456	9,170	7
746996	14:42:58.125261	9,165	6
743879	14:42:02.312421	9,150	256
743878	14:42:02.312395	9,150	44
730523	14:35:57.803305	9,180	129
730522	14:35:57.803272	9,160	9
730521	14:35:57.803245	9,160	11
730520	14:35:57.803209	9,160	851
730393	14:35:53.578226	9,155	30
727129	14:34:44.947131	9,150	106
726634	14:34:29.586661	9,150	100
725058	14:33:53.396107	9,140	25
725047	14:33:53.335409	9,140	98
725046	14:33:53.335386	9,140	7
725045	14:33:53.335361	9,140	38
725044	14:33:53.335342	9,140	465
723582	14:33:14.132272	9,140	35
723160	14:33:01.550282	9,125	154
720541	14:31:51.415171	9,120	38
720539	14:31:51.415124	9,130	687
710211	14:29:12.513670	9,155	64
710210	14:29:12.513625	9,150	7
710209	14:29:12.513597	9,150	178
710208	14:29:12.513567	9,145	51
709838	14:29:06.807096	9,130	13
709837	14:29:06.807062	9,140	1
709761	14:29:06.027724	9,140	5
709708	14:29:05.953658	9,140	4
709707	14:29:05.953627	9,140	10
709664	14:29:05.776876	9,145	1
709661	14:29:05.729713	9,145	2
709660	14:29:05.729688	9,145	50
709647	14:29:05.681831	9,150	2
709644	14:29:05.652399	9,150	180
709583	14:29:05.567386	9,150	14
709036	14:28:51.693111	9,150	373
709035	14:28:51.693087	9,150	497
709034	14:28:51.693065	9,150	250
709033	14:28:51.693030	9,150	200
709032	14:28:51.693004	9,150	10
709031	14:28:51.692973	9,150	1670
708653	14:28:41.105634	9,160	290
708175	14:28:20.960310	9,160	30
705235	14:26:49.328638	9,150	330
702617	14:25:44.330577	9,160	10
701047	14:25:06.464583	9,160	100
701046	14:25:06.464554	9,160	800
701045	14:25:06.464530	9,160	1019
701044	14:25:06.464502	9,165	30
697908	14:24:10.961086	9,170	1000
696489	14:23:37.790195	9,175	27
695084	14:23:04.147865	9,175	567
695083	14:23:04.147841	9,175	6
693938	14:22:23.982604	9,175	400
693937	14:22:23.982576	9,175	100
691281	14:21:25.482247	9,195	9
691280	14:21:25.482223	9,190	11
688616	14:20:30.940858	9,180	8
688615	14:20:30.940832	9,180	227
684725	14:19:11.507685	9,180	23
684724	14:19:11.507642	9,180	91
684633	14:19:08.167841	9,180	350
676077	14:16:44.396964	9,160	200
675792	14:16:38.215878	9,180	20
675791	14:16:38.215836	9,180	8
675790	14:16:38.215804	9,180	12
675789	14:16:38.215772	9,180	310
671976	14:15:26.318413	9,180	100
669419	14:14:43.110686	9,180	290
664741	14:13:51.055353	9,180	300
663529	14:13:22.789478	9,175	300
661116	14:12:37.870695	9,160	781
661115	14:12:37.870672	9,160	200
661114	14:12:37.870642	9,165	10
661113	14:12:37.870614	9,165	9
658717	14:11:48.617696	9,165	4
657775	14:11:31.166199	9,175	1300
657466	14:11:21.780813	9,175	1300
652190	14:09:37.367329	9,165	516
652189	14:09:37.367305	9,165	384
649502	14:08:41.755826	9,165	43
649501	14:08:41.755779	9,165	57
638396	14:04:41.648191	9,165	100
637376	14:04:07.222914	9,170	300
634591	14:03:07.852101	9,165	394
634590	14:03:07.852081	9,165	506
634589	14:03:07.852057	9,165	100
632485	14:02:16.987274	9,175	166
632484	14:02:16.987255	9,175	15
632483	14:02:16.987232	9,175	19
627569	14:00:59.442410	9,160	800
622276	14:00:05.938502	9,160	5
622275	14:00:05.938475	9,160	11
621915	13:59:52.753608	9,145	350
621914	13:59:52.753579	9,150	50
620586	13:59:20.773372	9,160	20
616986	13:58:27.312870	9,160	500
613951	13:57:33.956968	9,160	100
613950	13:57:33.956913	9,165	552
613949	13:57:33.956891	9,165	561
613948	13:57:33.956862	9,165	156
613947	13:57:33.956840	9,170	100
609593	13:56:09.153186	9,165	408
609592	13:56:09.153160	9,165	592
608355	13:55:54.284339	9,165	14
607579	13:55:40.984702	9,175	25
607578	13:55:40.984682	9,175	16
593564	13:50:18.634996	9,150	99
593532	13:50:18.516375	9,150	492
593531	13:50:18.516351	9,160	9
593168	13:50:07.839768	9,175	100
589229	13:48:54.511190	9,145	300
587760	13:48:15.548156	9,175	4
587759	13:48:15.548112	9,170	8
587758	13:48:15.548082	9,165	13
587292	13:48:01.510725	9,165	335
587291	13:48:01.510703	9,165	3
587290	13:48:01.510681	9,160	162
582678	13:45:51.843911	9,160	200
581107	13:45:18.167451	9,150	56
581106	13:45:18.167419	9,150	144
580035	13:45:04.153208	9,150	700
576924	13:44:12.908908	9,160	853
576752	13:44:10.237722	9,160	3
576751	13:44:10.237700	9,160	464
576750	13:44:10.237669	9,160	40
576749	13:44:10.237631	9,155	10
575773	13:43:47.746970	9,150	200
575772	13:43:47.746941	9,150	5
575771	13:43:47.746912	9,150	425
575522	13:43:41.391222	9,130	300
575482	13:43:39.657757	9,150	40
573532	13:42:43.632106	9,150	20
573234	13:42:39.383328	9,120	1000
570540	13:41:43.426074	9,140	5
566144	13:40:36.050643	9,135	100
564675	13:40:13.164736	9,120	684
564673	13:40:13.164698	9,130	1000
564672	13:40:13.164664	9,135	16
564388	13:40:07.749346	9,135	4
564387	13:40:07.749302	9,135	66
564094	13:40:01.860382	9,135	79
564093	13:40:01.860362	9,135	300
564092	13:40:01.860337	9,135	7
564091	13:40:01.860291	9,135	4
563235	13:39:44.255644	9,110	117
561106	13:38:51.970398	9,135	390
559784	13:38:26.176118	9,135	6
558461	13:38:09.442646	9,100	1410
558460	13:38:09.442587	9,105	100
558459	13:38:09.442544	9,105	490
553533	13:37:02.317755	9,100	526
553532	13:37:02.317724	9,110	400
553530	13:37:02.317683	9,110	2000
553528	13:37:02.317636	9,120	35
553527	13:37:02.317613	9,130	300
553525	13:37:02.317557	9,130	1000
553524	13:37:02.317537	9,130	80
553523	13:37:02.317505	9,135	482
553522	13:37:02.317476	9,135	100
553521	13:37:02.317449	9,150	76
553520	13:37:02.317415	9,165	1
553134	13:36:54.637013	9,165	28
551435	13:36:25.728624	9,150	9
551434	13:36:25.728590	9,145	15
548725	13:35:33.370187	9,140	5
548677	13:35:33.274366	9,145	296
548676	13:35:33.274331	9,145	8
548675	13:35:33.274306	9,145	4
548664	13:35:33.241475	9,140	1
548642	13:35:33.196045	9,140	85
548639	13:35:33.176256	9,140	350
548632	13:35:33.142478	9,140	344
548623	13:35:33.110755	9,140	125
548622	13:35:33.110722	9,140	249
548609	13:35:33.081413	9,140	336
548604	13:35:32.993301	9,140	845
548593	13:35:32.893583	9,140	1000
548166	13:35:26.371019	9,140	200
542043	13:33:29.818879	9,140	350
534669	13:31:45.140464	9,140	20
533664	13:31:30.443600	9,130	391
533592	13:31:29.900072	9,135	509
532529	13:31:09.765659	9,135	79
532528	13:31:09.765637	9,135	550
532527	13:31:09.765615	9,135	236
532526	13:31:09.765582	9,135	149
532525	13:31:09.765554	9,140	236
530456	13:30:40.599947	9,140	1
530399	13:30:39.893667	9,140	2
530366	13:30:39.848823	9,140	265
530362	13:30:39.814515	9,140	207
530361	13:30:39.814476	9,140	430
530360	13:30:39.814454	9,140	1000
530359	13:30:39.814428	9,140	363
530027	13:30:36.632060	9,135	1
524985	13:29:34.472130	9,135	386
524959	13:29:34.373610	9,135	50
520517	13:28:22.028130	9,125	480
520516	13:28:22.028102	9,125	45
520404	13:28:20.683020	9,120	485
520403	13:28:20.682997	9,115	480
519168	13:27:53.752196	9,105	10
519147	13:27:53.666714	9,100	1352
519018	13:27:52.678419	9,100	300
519017	13:27:52.678389	9,100	500
519016	13:27:52.678362	9,100	150
519015	13:27:52.678341	9,100	300
519014	13:27:52.678314	9,105	3
519013	13:27:52.678288	9,110	50
519011	13:27:52.678238	9,110	2000
519010	13:27:52.678217	9,120	130
519009	13:27:52.678149	9,120	585
519007	13:27:52.678109	9,120	2000
519006	13:27:52.678085	9,125	130
516910	13:27:34.528937	9,140	22
516909	13:27:34.528909	9,140	459
516908	13:27:34.528872	9,130	15
516907	13:27:34.528845	9,130	476
516884	13:27:34.432982	9,125	24
516883	13:27:34.432952	9,125	285
516880	13:27:34.423322	9,125	2000
515292	13:27:16.901475	9,125	207
513939	13:27:03.924943	9,125	14
513688	13:27:02.693360	9,125	14
513539	13:27:02.164585	9,125	14
512880	13:26:51.347112	9,125	309
512843	13:26:51.074039	9,125	594
512840	13:26:51.072584	9,125	2202
512781	13:26:50.979600	9,125	2000
512779	13:26:50.979558	9,130	1000
512777	13:26:50.979525	9,130	1778
512776	13:26:50.979499	9,140	290
512775	13:26:50.979474	9,140	13
512774	13:26:50.979442	9,145	130
512773	13:26:50.979415	9,150	300
512670	13:26:50.098461	9,155	302
512669	13:26:50.098431	9,155	198
508628	13:26:14.455767	9,150	1000
508627	13:26:14.455745	9,150	230
508626	13:26:14.455727	9,150	489
508625	13:26:14.455701	9,150	100
508624	13:26:14.455670	9,150	33
508489	13:26:14.355792	9,150	362
505333	13:25:50.321791	9,150	20
497258	13:24:13.404337	9,150	71
497257	13:24:13.404293	9,150	96
497256	13:24:13.404266	9,150	1000
496505	13:24:05.931878	9,140	100
493963	13:23:23.697010	9,135	234
491215	13:22:44.691926	9,145	556
491214	13:22:44.691898	9,145	370
490429	13:22:36.219857	9,145	143
490428	13:22:36.219819	9,145	257
489453	13:22:21.153181	9,145	250
487780	13:22:00.285547	9,145	37
487779	13:22:00.285521	9,145	3
471918	13:18:31.523725	9,165	20
471917	13:18:31.523702	9,165	480
471916	13:18:31.523669	9,160	27
471915	13:18:31.523648	9,160	150
471904	13:18:31.429678	9,160	50
469224	13:17:59.464564	9,135	273
469223	13:17:59.464534	9,140	292
468844	13:17:50.190142	9,140	1000
462021	13:16:22.023432	9,130	680
462018	13:16:22.023360	9,130	542
462017	13:16:22.023335	9,130	50
462016	13:16:22.023312	9,140	110
462015	13:16:22.023274	9,150	100
462014	13:16:22.023243	9,160	1000
462013	13:16:22.023216	9,165	568
462012	13:16:22.023179	9,165	130
459662	13:15:47.596672	9,165	40
458477	13:15:29.102304	9,180	500
458314	13:15:26.097150	9,190	95
457818	13:15:16.319982	9,190	250
454008	13:14:23.669500	9,190	155
454007	13:14:23.669473	9,200	150
454006	13:14:23.669452	9,200	100
454005	13:14:23.669427	9,200	95
452367	13:14:09.551944	9,200	370
452351	13:14:09.427017	9,200	35
452350	13:14:09.426986	9,200	200
452349	13:14:09.426967	9,200	15
452348	13:14:09.426943	9,200	50
450226	13:13:40.602737	9,220	500
450218	13:13:40.507146	9,220	500
448831	13:13:21.632178	9,225	1
448828	13:13:21.592988	9,225	4
448823	13:13:21.546706	9,225	110
446568	13:12:44.387426	9,225	399
446567	13:12:44.387401	9,225	1
444377	13:12:13.473498	9,225	299
444376	13:12:13.473476	9,225	701
442834	13:11:54.286683	9,225	30
442545	13:11:49.290284	9,225	290
441299	13:11:31.054505	9,230	31
441218	13:11:29.869682	9,230	51
441217	13:11:29.869658	9,230	41
436214	13:10:06.712704	9,225	479
431336	13:08:46.095584	9,230	2
431335	13:08:46.095558	9,230	998
430372	13:08:38.258409	9,230	2
427297	13:07:58.557294	9,250	240
427296	13:07:58.557271	9,250	100
424037	13:07:17.794237	9,255	100
424036	13:07:17.794212	9,255	41
421784	13:06:30.979398	9,255	9
421681	13:06:30.535959	9,260	332
418719	13:05:58.502487	9,260	93
418718	13:05:58.502467	9,260	1
418717	13:05:58.502441	9,260	6
411248	13:04:40.098108	9,265	1400
409260	13:04:21.861909	9,275	200
409259	13:04:21.861882	9,275	4
409258	13:04:21.861857	9,275	12
409234	13:04:21.503196	9,275	1
409208	13:04:21.220662	9,275	1
409193	13:04:21.030779	9,275	2
400792	13:02:53.045930	9,280	400
400769	13:02:52.731977	9,275	5
400626	13:02:50.422169	9,275	1
400550	13:02:49.684150	9,275	5
400336	13:02:46.810849	9,275	1
400262	13:02:46.579883	9,275	2
400063	13:02:45.549688	9,275	1
400051	13:02:45.517802	9,275	1
399957	13:02:44.951169	9,275	1
399776	13:02:44.412053	9,275	5
399617	13:02:41.404783	9,275	6
399546	13:02:39.567706	9,275	5
399330	13:02:36.667374	9,275	4
399310	13:02:36.602097	9,275	5
399076	13:02:34.490388	9,275	1
399069	13:02:34.458724	9,275	2
399039	13:02:33.957590	9,275	2
398924	13:02:32.806091	9,275	9
398563	13:02:29.154381	9,275	1
398506	13:02:28.554756	9,275	2
398399	13:02:27.322223	9,275	2
398333	13:02:26.175887	9,275	3
398193	13:02:24.893206	9,275	7
397112	13:02:13.763763	9,280	226
397111	13:02:13.763742	9,285	580
397110	13:02:13.763713	9,285	47
397101	13:02:13.674915	9,285	97
397100	13:02:13.674888	9,285	3
396635	13:02:10.148778	9,285	1
395857	13:02:01.974550	9,285	1
385732	13:00:20.317560	9,290	500
385605	13:00:18.682452	9,295	144
385604	13:00:18.682424	9,295	506
385603	13:00:18.682402	9,295	41
385602	13:00:18.682377	9,295	16
376056	12:58:10.399433	9,300	2300
376055	12:58:10.399404	9,300	226
376054	12:58:10.399376	9,300	169
376053	12:58:10.399355	9,300	22
376052	12:58:10.399331	9,300	234
375314	12:58:04.740490	9,295	223
375165	12:58:03.891152	9,295	253
375164	12:58:03.891124	9,295	41
374985	12:58:03.655443	9,295	103
374984	12:58:03.655420	9,295	172
374700	12:58:03.519362	9,295	237
374699	12:58:03.519339	9,295	488
358480	12:50:53.737344	9,300	290
352653	12:49:33.652185	9,300	121
352652	12:49:33.652165	9,300	33
352651	12:49:33.652109	9,300	29
352650	12:49:33.652079	9,300	122
344591	12:47:29.288561	9,295	80
344590	12:47:29.288537	9,295	120
341992	12:47:03.177293	9,300	386
341991	12:47:03.177271	9,300	14
341234	12:46:53.466641	9,295	300
338613	12:46:17.629554	9,295	14
338530	12:46:17.047736	9,295	72
338529	12:46:17.047705	9,295	128
338393	12:46:15.122819	9,295	14
338268	12:46:14.741174	9,295	14
337426	12:46:06.732941	9,295	353
337425	12:46:06.732908	9,295	9
336031	12:45:31.026322	9,295	300
335230	12:45:11.036327	9,295	217
334356	12:44:45.757279	9,300	14
334355	12:44:45.757253	9,300	11
332446	12:43:52.089371	9,300	1216
331137	12:42:25.675425	9,300	160
328691	12:40:44.880588	9,300	50
328609	12:40:39.847545	9,300	49
320061	12:36:31.389082	9,300	14
315509	12:34:45.076422	9,280	774
315508	12:34:45.076394	9,280	556
315507	12:34:45.076371	9,280	170
309749	12:31:13.158197	9,280	30
308222	12:29:55.649816	9,300	200
308221	12:29:55.649792	9,300	200
308220	12:29:55.649771	9,300	500
293911	12:23:17.405436	9,260	63
293910	12:23:17.405405	9,270	438
293909	12:23:17.405382	9,275	1000
293908	12:23:17.405358	9,275	276
293907	12:23:17.405311	9,280	25
293906	12:23:17.405287	9,280	300
293905	12:23:17.405263	9,285	500
293904	12:23:17.405220	9,285	3
293903	12:23:17.405161	9,300	633
293902	12:23:17.405137	9,300	603
293901	12:23:17.405109	9,300	559
292809	12:22:47.084709	9,305	1
292804	12:22:47.058401	9,305	99
292790	12:22:47.024383	9,305	200
292749	12:22:45.466328	9,310	159
292748	12:22:45.466286	9,310	41
290343	12:21:24.353656	9,310	459
290342	12:21:24.353608	9,310	41
290271	12:21:19.343900	9,310	1
289828	12:21:13.144138	9,305	200
289827	12:21:13.144115	9,305	25
289826	12:21:13.144087	9,305	399
289747	12:21:12.791354	9,300	1
289744	12:21:12.788820	9,300	2
289737	12:21:12.742014	9,300	197
289736	12:21:12.741976	9,300	1
289733	12:21:12.695355	9,300	3
289722	12:21:12.647422	9,300	396
289203	12:21:01.726936	9,300	400
287477	12:20:18.223768	9,300	463
287476	12:20:18.223723	9,300	23
287475	12:20:18.223696	9,300	1000
287212	12:20:12.038786	9,295	18
287211	12:20:12.038763	9,295	484
287082	12:20:06.197935	9,290	37
287081	12:20:06.197905	9,290	46
287080	12:20:06.197873	9,290	3800
286863	12:20:00.479459	9,285	1500
286862	12:20:00.479434	9,285	408
286861	12:20:00.479413	9,285	220
282847	12:17:58.079060	9,275	110
277958	12:15:30.358046	9,275	100
277282	12:14:59.050304	9,275	7
277281	12:14:59.050249	9,275	3
272001	12:12:57.084410	9,280	469
272000	12:12:57.084380	9,280	417
271999	12:12:57.084343	9,280	12
271998	12:12:57.084307	9,280	202
271772	12:12:47.719775	9,270	500
270050	12:12:01.950708	9,275	1
270043	12:12:01.917163	9,275	3
270036	12:12:01.872589	9,275	500
270035	12:12:01.872561	9,275	96
268855	12:11:26.796190	9,270	28
268844	12:11:26.736137	9,270	34
260320	12:06:59.987417	9,260	14
258242	12:06:18.231813	9,270	1
258239	12:06:18.213762	9,270	6
258222	12:06:18.120163	9,280	263
258221	12:06:18.120128	9,275	237
258201	12:06:17.235929	9,270	6
258112	12:06:16.324951	9,270	6
257736	12:06:11.667136	9,270	4
257724	12:06:11.620456	9,270	10
257599	12:06:10.529807	9,270	13
257570	12:06:10.188958	9,270	64
254792	12:05:18.793514	9,280	35
254791	12:05:18.793466	9,280	15
253465	12:04:30.534208	9,270	446
253464	12:04:30.534171	9,270	29
253463	12:04:30.534149	9,275	25
251297	12:03:28.172443	9,270	30
246440	12:01:57.729901	9,270	489
246439	12:01:57.729855	9,270	11
243688	12:00:20.694522	9,270	290
243687	12:00:20.694478	9,275	1500
243686	12:00:20.694445	9,275	310
243311	12:00:16.055806	9,280	418
243310	12:00:16.055774	9,280	448
243309	12:00:16.055753	9,280	250
243308	12:00:16.055721	9,280	9
243307	12:00:16.055692	9,280	450
242927	12:00:11.493749	9,275	20
241848	11:59:53.628600	9,275	408
241847	11:59:53.628566	9,275	34
241846	11:59:53.628535	9,275	83
241820	11:59:53.023773	9,270	99
241630	11:59:46.040220	9,270	400
241629	11:59:46.040200	9,270	1
241568	11:59:43.386011	9,275	100
241508	11:59:41.518972	9,275	117
241505	11:59:41.518555	9,275	400
240908	11:59:30.000651	9,270	5
240741	11:59:27.268495	9,270	194
240740	11:59:27.268467	9,270	563
240739	11:59:27.268430	9,270	250
240738	11:59:27.268407	9,270	93
233848	11:56:45.284175	9,275	500
233664	11:56:44.573529	9,275	100
230690	11:55:55.491198	9,280	10
229319	11:54:59.772814	9,280	107
226317	11:52:45.756492	9,275	1
226310	11:52:45.740516	9,275	1
226303	11:52:45.691936	9,275	23
224567	11:51:16.035579	9,270	107
223960	11:50:47.119310	9,270	200
223959	11:50:47.119287	9,270	50
223721	11:50:33.865002	9,275	40
223635	11:50:29.914238	9,275	59
223621	11:50:29.872810	9,275	41
223616	11:50:29.838653	9,280	496
223615	11:50:29.838603	9,280	4
223516	11:50:24.574246	9,280	543
223515	11:50:24.574211	9,280	505
223514	11:50:24.574135	9,280	192
223513	11:50:24.574111	9,280	150
223400	11:50:18.097450	9,280	50
223399	11:50:18.097422	9,280	50
220874	11:49:02.066169	9,285	2
219953	11:48:32.428203	9,290	458
219824	11:48:27.662248	9,290	34
219823	11:48:27.662206	9,290	80
219822	11:48:27.662172	9,290	115
219485	11:48:16.323935	9,295	50
218171	11:47:33.026074	9,295	30
215447	11:46:06.559324	9,295	50
208067	11:42:33.410677	9,305	1
206886	11:41:49.720130	9,300	1
206883	11:41:49.686275	9,300	21
206872	11:41:49.644055	9,300	27
206871	11:41:49.644021	9,300	500
206870	11:41:49.643996	9,300	500
206869	11:41:49.643967	9,300	200
206868	11:41:49.643941	9,300	200
206867	11:41:49.643912	9,300	400
206866	11:41:49.643886	9,300	151
206796	11:41:46.963316	9,300	248
206795	11:41:46.963288	9,295	252
205110	11:40:52.150034	9,295	1
205107	11:40:52.138725	9,295	1
205102	11:40:52.090044	9,295	110
205099	11:40:52.052069	9,295	400
204747	11:40:41.009308	9,295	14
204746	11:40:41.009286	9,295	41
204745	11:40:41.009256	9,295	345
204594	11:40:33.561428	9,300	1
204428	11:40:26.760347	9,295	209
204427	11:40:26.760315	9,295	191
203218	11:39:40.536052	9,300	400
200821	11:38:54.746739	9,300	280
200808	11:38:54.654236	9,300	52
200805	11:38:54.630561	9,300	503
200804	11:38:54.630535	9,300	197
198531	11:38:22.278532	9,300	303
198335	11:38:15.752062	9,300	97
197599	11:38:02.823817	9,300	342
197598	11:38:02.823795	9,300	58
196876	11:37:58.667192	9,300	5
194481	11:37:12.628756	9,300	500
194473	11:37:12.513442	9,300	500
191158	11:35:24.158154	9,285	100
186148	11:33:31.289950	9,295	18
186147	11:33:31.289924	9,295	70
182325	11:31:34.712821	9,295	30
181301	11:31:08.285161	9,275	3
181296	11:31:08.255877	9,275	295
181277	11:31:08.211514	9,275	2
181276	11:31:08.211488	9,280	130
181275	11:31:08.211461	9,285	365
181274	11:31:08.211419	9,285	191
181273	11:31:08.211390	9,285	14
180740	11:30:53.592363	9,290	1000
180723	11:30:53.363071	9,285	34
180722	11:30:53.363049	9,285	1318
180660	11:30:53.286679	9,285	14
180507	11:30:52.822392	9,280	14
179797	11:30:23.469421	9,275	9
179796	11:30:23.469398	9,275	82
179520	11:30:17.566209	9,275	14
179418	11:30:17.138985	9,275	14
178543	11:29:59.799115	9,265	61
178411	11:29:48.883914	9,270	19
178408	11:29:48.858452	9,270	460
178407	11:29:48.858415	9,270	507
178406	11:29:48.858390	9,270	33
169176	11:25:18.853548	9,265	1
169171	11:25:18.826141	9,265	65
168213	11:24:55.663492	9,265	434
166837	11:24:28.066253	9,260	14
166233	11:24:01.715084	9,260	4
166232	11:24:01.715062	9,260	1
164568	11:23:08.693407	9,260	41
164555	11:23:08.085249	9,260	468
164554	11:23:08.085224	9,260	532
159365	11:20:51.926603	9,255	30
159364	11:20:51.926572	9,255	212
157717	11:20:10.944101	9,245	99
157716	11:20:10.944068	9,250	1
156554	11:19:27.121476	9,250	99
156553	11:19:27.121439	9,250	5
156552	11:19:27.121376	9,250	96
151943	11:17:51.355096	9,250	104
151942	11:17:51.355074	9,250	96
150887	11:17:21.759859	9,255	250
150695	11:17:16.663382	9,250	104
150694	11:17:16.663356	9,250	196
149459	11:16:59.796610	9,255	538
149421	11:16:57.250799	9,255	10
149214	11:16:52.362352	9,255	452
147330	11:15:53.125579	9,275	467
147329	11:15:53.125555	9,275	520
147328	11:15:53.125506	9,275	61
141801	11:13:51.484792	9,275	14
141202	11:13:37.032346	9,300	150
139575	11:13:07.353290	9,295	1
139572	11:13:07.322241	9,295	61
139555	11:13:07.291092	9,295	129
139552	11:13:07.276473	9,300	518
139323	11:13:00.899478	9,300	400
139075	11:12:53.687960	9,300	50
138214	11:12:36.920630	9,300	19
138213	11:12:36.920601	9,300	3000
138212	11:12:36.920564	9,300	85
138211	11:12:36.920486	9,300	69
138210	11:12:36.920456	9,290	82
138209	11:12:36.920426	9,290	500
138208	11:12:36.920375	9,290	22
137410	11:12:21.778231	9,290	10
137401	11:12:21.626458	9,275	25
136139	11:11:41.847409	9,290	10
136136	11:11:41.816073	9,290	3
136115	11:11:41.752675	9,290	1
136109	11:11:41.736621	9,290	4
136101	11:11:41.705502	9,290	26
136100	11:11:41.705470	9,290	51
136099	11:11:41.705432	9,290	6
135512	11:11:32.920257	9,290	156
135511	11:11:32.920212	9,290	344
134704	11:11:11.457796	9,295	500
133295	11:10:53.595555	9,300	150
132953	11:10:42.407690	9,290	206
132952	11:10:42.407657	9,290	44
126881	11:07:51.258607	9,290	25
125496	11:06:39.172647	9,310	108
125495	11:06:39.172609	9,310	12
121784	11:04:20.942477	9,305	11
121722	11:04:20.822953	9,305	579
121721	11:04:20.822902	9,305	1000
121720	11:04:20.822876	9,305	190
121719	11:04:20.822830	9,305	191
121718	11:04:20.822807	9,305	547
121717	11:04:20.822775	9,305	200
121694	11:04:20.521670	9,310	415
121334	11:04:10.597945	9,310	585
120955	11:03:59.103362	9,315	1300
120889	11:03:56.149659	9,315	1300
116154	11:00:57.271910	9,305	300
110742	10:57:38.129252	9,325	250
105746	10:54:48.410849	9,300	6
105745	10:54:48.410803	9,300	45
105328	10:54:39.710643	9,300	130
99992	10:52:47.520968	9,300	525
86729	10:46:44.419006	9,330	112
83728	10:45:58.995538	9,335	14
83541	10:45:58.577646	9,335	14
83401	10:45:56.347638	9,330	97
83400	10:45:56.347615	9,330	21
83399	10:45:56.347582	9,320	20
82592	10:45:39.371267	9,320	1
81596	10:45:20.896808	9,300	1
81550	10:45:20.632209	9,300	26
81537	10:45:20.606673	9,305	29
81403	10:45:20.217738	9,300	126
81402	10:45:20.217711	9,300	74
80894	10:45:16.825557	9,320	9
80893	10:45:16.825521	9,315	5
80688	10:45:16.425362	9,315	13
80687	10:45:16.425339	9,305	1
78224	10:44:54.332064	9,305	22
77802	10:44:53.464856	9,305	4
77255	10:44:52.536234	9,300	214
77254	10:44:52.536172	9,300	45
77253	10:44:52.536147	9,300	82
77252	10:44:52.536120	9,300	205
76934	10:44:52.143933	9,300	278
76933	10:44:52.143908	9,300	302
71048	10:43:14.501754	9,290	4
69530	10:42:30.517915	9,300	500
62493	10:39:43.321899	9,280	11
62492	10:39:43.321857	9,280	29
53119	10:37:20.467073	9,300	198
52562	10:37:11.024900	9,300	323
52561	10:37:11.024867	9,300	177
43340	10:35:10.646842	9,300	350
43339	10:35:10.646815	9,300	150
39359	10:34:33.383917	9,340	100
38490	10:34:25.726529	9,340	150
38489	10:34:25.726508	9,340	250
35558	10:33:40.195184	9,290	50
34132	10:33:15.773925	9,285	60
22188	10:30:02.466171	9,350	2
22176	10:30:02.417186	9,350	2
22122	10:30:02.234685	9,350	22
22071	10:30:02.076513	9,350	1
18991	10:29:26.937241	9,250	10
18990	10:29:26.937221	9,250	100
18989	10:29:26.937192	9,250	194
18988	10:29:26.937168	9,250	100
18987	10:29:26.937143	9,250	100
18986	10:29:26.937118	9,250	131
18985	10:29:26.937088	9,250	4
18984	10:29:26.937063	9,250	1
18983	10:29:26.937041	9,250	4
18982	10:29:26.937015	9,250	9
18981	10:29:26.936976	9,250	1
18980	10:29:26.936939	9,250	5
18979	10:29:26.936904	9,250	4