ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΠΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
609492	17:10:33.714327	11,010	63
609491	17:10:33.714269	11,010	73
609490	17:10:33.714197	11,010	58
609489	17:10:33.714129	11,010	111
609488	17:10:33.714062	11,010	23
609487	17:10:33.713994	11,010	330
609486	17:10:33.713925	11,010	192
609485	17:10:33.713855	11,010	262
609484	17:10:33.713779	11,010	428
609483	17:10:33.713707	11,010	399
609482	17:10:33.713636	11,010	1
609481	17:10:33.713561	11,010	263
609480	17:10:33.713488	11,010	247
609479	17:10:33.713427	11,010	99
609478	17:10:33.713356	11,010	240
609477	17:10:33.713286	11,010	25
609476	17:10:33.713209	11,010	16
609475	17:10:33.713132	11,010	10
609474	17:10:33.713054	11,010	89
609473	17:10:33.712995	11,010	159
609472	17:10:33.712924	11,010	39
609471	17:10:33.712870	11,010	186
609470	17:10:33.712801	11,010	25
609469	17:10:33.712743	11,010	51
609468	17:10:33.712649	11,010	13
609467	17:10:33.712581	11,010	57
609466	17:10:33.712519	11,010	50
609465	17:10:33.712462	11,010	45
609464	17:10:33.712403	11,010	125
609463	17:10:33.712348	11,010	75
609462	17:10:33.712287	11,010	195
609461	17:10:33.712217	11,010	5
609460	17:10:33.712151	11,010	32
609459	17:10:33.712082	11,010	56
609458	17:10:33.712026	11,010	21
609457	17:10:33.711961	11,010	115
609456	17:10:33.711904	11,010	28
609455	17:10:33.711835	11,010	23
609454	17:10:33.711772	11,010	15
609453	17:10:33.711708	11,010	8
609452	17:10:33.711645	11,010	252
609451	17:10:33.711572	11,010	177
609450	17:10:33.711514	11,010	98
609449	17:10:33.711437	11,010	20
609448	17:10:33.711371	11,010	86
609447	17:10:33.711310	11,010	83
609446	17:10:33.711241	11,010	76
609445	17:10:33.711182	11,010	64
609444	17:10:33.711115	11,010	122
609443	17:10:33.711045	11,010	229
609442	17:10:33.710973	11,010	334
609441	17:10:33.710908	11,010	639
609440	17:10:33.710836	11,010	1
609439	17:10:33.710769	11,010	282
609438	17:10:33.710679	11,010	645
609437	17:10:33.710612	11,010	291
609436	17:10:33.710539	11,010	123
609435	17:10:33.710473	11,010	248
609434	17:10:33.710400	11,010	388
609433	17:10:33.710325	11,010	50
609432	17:10:33.710264	11,010	93
609431	17:10:33.710177	11,010	306
609430	17:10:33.710071	11,010	62
609429	17:10:33.710010	11,010	28
593043	17:00:05.409364	11,050	151
593028	17:00:04.543776	11,000	1500
592561	16:59:56.066234	11,000	319
592560	16:59:56.066199	11,000	141
592255	16:59:48.842417	11,000	20
591452	16:59:39.030986	11,000	235
591451	16:59:39.030953	11,010	225
590994	16:59:29.322266	11,020	163
590993	16:59:29.322237	11,020	80
589177	16:59:06.159269	11,000	354
587705	16:58:46.976927	11,020	206
586890	16:58:34.475538	11,020	91
586889	16:58:34.475517	11,020	154
586426	16:58:24.374016	11,000	109
585926	16:58:14.191732	10,960	13
585925	16:58:14.191690	10,960	150
585924	16:58:14.191662	10,970	56
585923	16:58:14.191635	10,980	61
585522	16:58:04.398221	10,980	63
585521	16:58:04.398202	10,980	52
585520	16:58:04.398174	10,990	36
585519	16:58:04.398146	10,990	129
584287	16:57:36.497483	10,990	220
584274	16:57:36.303303	10,990	54
584273	16:57:36.303283	11,000	6
582706	16:56:58.378646	11,000	65
582705	16:56:58.378624	11,000	48
582316	16:56:46.030676	11,000	161
582315	16:56:46.030649	11,000	16
582288	16:56:45.891468	11,000	107
582287	16:56:45.891414	11,000	211
582286	16:56:45.891386	11,000	85
582285	16:56:45.891358	11,000	193
582284	16:56:45.891335	11,010	134
582283	16:56:45.891309	11,010	470
581862	16:56:38.532820	11,070	189
581861	16:56:38.532800	11,070	541
581860	16:56:38.532773	11,040	48
581821	16:56:38.423947	11,030	295
581820	16:56:38.423917	11,030	1000
581700	16:56:38.088701	11,000	407
581699	16:56:38.088672	11,000	400
581697	16:56:38.088638	11,000	300
581695	16:56:38.088602	11,000	200
581693	16:56:38.088562	11,000	300
581691	16:56:38.088525	11,000	200
581690	16:56:38.088508	11,000	1000
581688	16:56:38.088470	11,000	300
581686	16:56:38.088404	11,000	200
581684	16:56:38.088375	11,000	300
581682	16:56:38.088320	11,000	200
581680	16:56:38.088281	11,000	450
581678	16:56:38.088243	11,000	300
581676	16:56:38.088211	11,000	300
581674	16:56:38.088174	11,000	200
581673	16:56:38.088149	11,000	213
581672	16:56:38.088115	11,010	342
581671	16:56:38.088093	11,010	188
579895	16:56:07.483124	11,010	100
579476	16:56:00.964721	11,010	215
579443	16:56:00.832001	11,010	61
579442	16:56:00.831977	11,010	124
579051	16:55:51.225421	11,020	320
579046	16:55:51.001080	11,020	272
578993	16:55:47.858864	11,020	408
578542	16:55:33.446675	11,010	40
578316	16:55:24.286649	11,010	40
578315	16:55:24.286620	11,010	37
578307	16:55:24.277482	11,020	126
578293	16:55:24.189306	11,020	199
578292	16:55:24.189281	11,020	100
578112	16:55:21.044242	11,020	299
577508	16:55:08.256811	11,020	14
577380	16:55:05.420056	11,020	354
577125	16:54:59.687519	11,010	225
577124	16:54:59.687494	11,010	1172
576897	16:54:55.810641	11,030	132
576858	16:54:55.642644	11,020	197
576847	16:54:55.568960	11,010	328
576846	16:54:55.568941	11,010	194
576845	16:54:55.568914	11,010	78
576832	16:54:55.533900	11,020	121
576831	16:54:55.533866	11,030	82
576770	16:54:55.044090	11,020	67
576731	16:54:54.983708	11,020	308
576730	16:54:54.983681	11,030	25
576676	16:54:53.711399	11,030	240
576673	16:54:53.710806	11,030	74
576658	16:54:53.651023	11,030	393
576657	16:54:53.650986	11,030	240
576656	16:54:53.650960	11,030	53
576609	16:54:52.490613	11,030	1
576573	16:54:52.284477	11,030	594
576572	16:54:52.284441	11,030	505
576571	16:54:52.284372	11,030	54
576570	16:54:52.284346	11,030	157
576569	16:54:52.284319	11,030	351
576568	16:54:52.284296	11,030	383
576567	16:54:52.284269	11,030	127
576464	16:54:48.444432	11,030	100
576461	16:54:48.424981	11,030	253
576460	16:54:48.424949	11,030	147
576179	16:54:41.160095	11,030	48
575253	16:54:16.804559	11,030	15
574103	16:53:48.396302	11,030	107
572747	16:53:10.796603	11,040	35
572746	16:53:10.796573	11,040	372
571293	16:52:26.826039	11,020	119
568688	16:51:21.121171	11,030	1
567178	16:50:48.400633	11,020	133
565107	16:50:02.072835	11,010	495
565106	16:50:02.072816	11,020	280
565105	16:50:02.072791	11,020	211
564822	16:49:57.047331	11,040	14
564708	16:49:56.639519	11,010	688
564707	16:49:56.639495	11,010	201
564706	16:49:56.639470	11,010	214
564705	16:49:56.639449	11,020	358
564704	16:49:56.639427	11,020	358
564703	16:49:56.639395	11,020	280
564702	16:49:56.639371	11,020	901
564656	16:49:56.596440	11,040	14
563309	16:49:26.779967	11,020	99
561074	16:48:25.258691	11,020	310
561073	16:48:25.258654	11,020	172
561072	16:48:25.258617	11,020	80
561047	16:48:25.064362	11,020	9
561046	16:48:25.064342	11,030	1
561023	16:48:23.923637	11,030	1
561020	16:48:23.894570	11,030	139
561015	16:48:23.882345	11,030	132
561014	16:48:23.882319	11,030	65
561013	16:48:23.882297	11,030	147
561012	16:48:23.882269	11,030	616
560897	16:48:20.175421	11,030	100
560892	16:48:20.134866	11,030	400
560643	16:48:14.380495	11,030	100
560637	16:48:14.345383	11,030	400
560465	16:48:08.161869	11,030	100
560261	16:48:01.098728	11,040	100
560258	16:48:01.066571	11,040	246
560257	16:48:01.066546	11,040	154
559878	16:47:55.583065	11,040	100
559875	16:47:55.551749	11,040	46
559874	16:47:55.551728	11,040	309
559873	16:47:55.551702	11,040	45
558957	16:47:30.831676	11,040	24
558956	16:47:30.831647	11,040	80
552919	16:44:11.338138	11,040	330
552886	16:44:11.112133	11,050	273
552885	16:44:11.112111	11,050	83
552697	16:44:05.670526	11,050	109
552692	16:44:05.587474	11,050	129
552691	16:44:05.587446	11,050	114
552690	16:44:05.587419	11,050	89
552689	16:44:05.587361	11,050	321
552688	16:44:05.587340	11,050	285
552687	16:44:05.587317	11,050	62
546478	16:41:25.146217	11,050	29
546477	16:41:25.146189	11,050	1
546279	16:41:21.231587	11,060	847
545536	16:40:51.845422	11,060	126
545531	16:40:51.350872	11,060	27
545530	16:40:51.350855	11,060	50
545529	16:40:51.350831	11,060	500
545517	16:40:50.710283	11,050	18
545512	16:40:50.675526	11,050	388
545464	16:40:49.855628	11,050	550
545463	16:40:49.855596	11,050	77
545462	16:40:49.855559	11,050	843
545445	16:40:49.735317	11,050	157
545444	16:40:49.735291	11,050	250
545410	16:40:49.658091	11,040	304
545391	16:40:49.536657	11,040	509
545390	16:40:49.536626	11,040	375
545389	16:40:49.536607	11,040	368
545388	16:40:49.536578	11,040	444
543688	16:39:52.394665	11,040	406
542534	16:39:19.640452	11,040	150
542533	16:39:19.640427	11,040	158
542390	16:39:16.488015	11,030	219
542389	16:39:16.487995	11,030	1
542388	16:39:16.487964	11,030	45
542381	16:39:16.466600	11,010	159
542378	16:39:16.384982	11,030	118
542377	16:39:16.384948	11,030	1000
542376	16:39:16.384922	11,030	62
542375	16:39:16.384844	11,030	258
542374	16:39:16.384818	11,030	300
542373	16:39:16.384795	11,030	158
542372	16:39:16.384770	11,030	345
542371	16:39:16.384744	11,030	515
542370	16:39:16.384723	11,030	244
539013	16:37:38.584319	11,010	500
535060	16:35:46.921282	11,010	5
531625	16:34:01.282575	11,010	20
529230	16:32:49.116006	11,010	1
529227	16:32:49.084881	11,010	1
529224	16:32:49.053538	11,010	165
529221	16:32:49.014124	11,010	68
529220	16:32:49.014100	11,010	231
529187	16:32:47.704736	11,010	435
529184	16:32:47.663310	11,010	334
521110	16:27:50.667083	11,000	22
519895	16:27:09.333420	11,020	50
518122	16:25:58.991286	11,000	265
518120	16:25:58.991252	11,000	240
518119	16:25:58.991227	11,010	70
518118	16:25:58.991197	11,010	21
517653	16:25:47.780167	11,010	100
517647	16:25:47.744189	11,010	39
517646	16:25:47.744168	11,010	187
517645	16:25:47.744141	11,020	174
517527	16:25:41.114232	11,010	43
517526	16:25:41.114201	11,020	57
517523	16:25:41.106046	11,020	57
517522	16:25:41.106017	11,020	343
517446	16:25:37.915351	11,030	63
517430	16:25:37.852902	11,030	63
517429	16:25:37.852833	11,030	527
517428	16:25:37.852813	11,030	67
517427	16:25:37.852790	11,030	36
517282	16:25:31.889948	11,030	331
517281	16:25:31.889922	11,030	69
517267	16:25:31.120262	11,030	5
510150	16:21:10.322084	11,040	303
510084	16:21:07.558742	11,040	539
510083	16:21:07.558637	11,040	545
510082	16:21:07.558620	11,040	366
510081	16:21:07.558590	11,040	50
509820	16:20:57.212767	11,030	50
506897	16:19:17.926384	11,030	350
506896	16:19:17.926349	11,040	150
506881	16:19:17.854214	11,040	50
505980	16:18:50.481672	11,050	112
505858	16:18:48.643331	11,050	391
505792	16:18:45.766773	11,040	1
505791	16:18:45.766741	11,040	167
505790	16:18:45.766718	11,040	1225
505729	16:18:44.556787	11,030	138
505728	16:18:44.556770	11,030	186
505727	16:18:44.556747	11,030	45
503220	16:17:40.835280	11,030	410
503214	16:17:40.715238	11,030	590
503213	16:17:40.715217	11,030	90
503210	16:17:40.674100	11,030	226
503209	16:17:40.674073	11,030	7
503208	16:17:40.674044	11,030	114
503207	16:17:40.674022	11,030	141
503206	16:17:40.673997	11,030	12
502225	16:17:18.654306	11,030	70
501042	16:16:30.674649	11,030	109
500948	16:16:26.017430	11,030	201
499876	16:15:21.735637	11,010	334
499833	16:15:19.254842	11,000	60
499831	16:15:19.254793	11,000	200
499830	16:15:19.254772	11,000	26
496608	16:12:58.790880	11,020	80
494882	16:11:22.957133	11,020	164
494881	16:11:22.957104	11,020	263
494880	16:11:22.957086	11,020	260
494879	16:11:22.957055	11,020	19
494873	16:11:22.848010	11,020	242
494698	16:11:20.419626	11,020	739
491295	16:08:49.266435	11,000	1
487713	16:05:48.928299	11,020	218
487708	16:05:48.819839	11,020	356
487634	16:05:40.525424	11,020	30
487633	16:05:40.525400	11,020	170
485332	16:04:37.914254	11,000	14
485229	16:04:37.115073	11,000	14
485139	16:04:36.599702	11,000	14
484415	16:04:23.698577	11,010	14
483573	16:04:14.311276	11,030	106
483572	16:04:14.311248	11,030	20
482953	16:04:12.064201	11,020	228
482847	16:04:11.542707	11,020	314
482846	16:04:11.542674	11,020	310
482836	16:04:11.433104	11,020	1690
482452	16:03:53.966182	11,020	400
477578	16:01:23.143607	11,000	94
477577	16:01:23.143564	11,010	310
477576	16:01:23.143526	11,010	218
477511	16:01:19.559657	11,020	310
477485	16:01:19.380941	11,000	17
477484	16:01:19.380905	11,000	191
477483	16:01:19.380879	11,010	292
476955	16:01:02.196951	11,040	143
476950	16:01:02.101792	11,040	102
476949	16:01:02.101768	11,040	364
476839	16:00:58.642436	11,040	136
476838	16:00:58.642403	11,040	500
476837	16:00:58.642365	11,030	146
476836	16:00:58.642336	11,030	329
476835	16:00:58.642316	11,030	147
476834	16:00:58.642290	11,030	1742
476766	16:00:54.106313	11,030	200
470916	15:56:57.594363	11,010	288
470915	15:56:57.594343	11,010	260
470914	15:56:57.594320	11,010	328
470724	15:56:46.471604	11,010	99
470723	15:56:46.471574	11,010	1
470720	15:56:46.430196	11,010	149
470719	15:56:46.430168	11,010	251
470703	15:56:45.620183	11,030	58
470702	15:56:45.620158	11,030	46
470689	15:56:45.482336	11,020	1500
470622	15:56:43.713770	11,020	1500
470568	15:56:39.939506	11,000	123
470567	15:56:39.939481	11,010	374
470509	15:56:38.227299	11,030	236
470506	15:56:37.462228	11,030	96
470424	15:56:34.930980	11,020	116
470423	15:56:34.930961	11,020	248
470420	15:56:34.849803	11,010	1500
470379	15:56:33.595030	11,020	210
470355	15:56:32.753399	11,010	1500
467445	15:54:21.196281	11,020	291
467342	15:54:19.041926	11,020	140
467341	15:54:19.041869	11,020	83
467340	15:54:19.041842	11,020	358
467339	15:54:19.041819	11,020	69
467310	15:54:17.988806	11,010	381
467309	15:54:17.988780	11,010	1000
467162	15:54:11.700644	10,990	137
467161	15:54:11.700609	10,990	67
467160	15:54:11.700584	10,990	76
467159	15:54:11.700558	11,000	264
467158	15:54:11.700522	11,000	180
467157	15:54:11.700496	11,000	75
467155	15:54:11.700463	11,000	181
466948	15:54:05.496441	11,010	755
466931	15:54:05.005670	11,000	25
466917	15:54:04.973563	11,000	85
466899	15:54:04.881727	11,000	9
466897	15:54:04.881686	11,000	200
466895	15:54:04.881648	11,000	300
466893	15:54:04.881613	11,000	200
466892	15:54:04.881585	11,000	30
466891	15:54:04.881519	11,000	1000
466890	15:54:04.881484	11,000	27
466889	15:54:04.881461	11,000	2000
466887	15:54:04.881429	11,000	234
465401	15:53:18.401253	11,000	14
464940	15:52:56.262571	11,010	14
459029	15:48:26.110650	11,020	172
459028	15:48:26.110614	11,020	178
455664	15:45:39.245298	11,000	52
455663	15:45:39.245226	11,010	5
455662	15:45:39.245196	11,010	64
455661	15:45:39.245173	11,010	29
452802	15:43:57.825663	11,010	30
451178	15:42:59.034601	11,010	100
451173	15:42:58.848696	11,010	29
451172	15:42:58.848673	11,010	71
451145	15:42:57.960650	11,020	150
445249	15:38:21.114624	11,010	14
444601	15:38:06.035469	11,030	122
444600	15:38:06.035427	11,030	70
444599	15:38:06.035395	11,010	4
444543	15:38:03.767699	11,010	335
444473	15:38:01.803697	11,010	28
444472	15:38:01.803674	11,010	174
444471	15:38:01.803651	11,010	152
444163	15:37:53.922315	11,010	26
444162	15:37:53.922292	11,010	257
443785	15:37:43.575689	11,000	200
442733	15:37:23.159151	10,990	14
442518	15:37:22.852409	10,990	14
442400	15:37:19.078733	11,000	14
440798	15:36:18.198742	11,010	243
440242	15:35:57.173659	11,020	100
440241	15:35:57.173635	11,020	105
440217	15:35:54.900477	10,990	19
440216	15:35:54.900449	11,000	320
440215	15:35:54.900426	11,000	233
439991	15:35:46.120995	11,000	267
439990	15:35:46.120968	11,000	344
439989	15:35:46.120910	11,000	113
439988	15:35:46.120886	11,000	500
439987	15:35:46.120868	11,000	140
439986	15:35:46.120836	11,000	142
439984	15:35:46.120801	11,000	300
439982	15:35:46.120755	11,000	36
439977	15:35:46.091047	11,010	500
439415	15:35:26.587724	11,020	38
439414	15:35:26.587699	11,020	23
439413	15:35:26.587682	11,020	200
439412	15:35:26.587659	11,020	98
436919	15:33:34.663674	11,020	14
436138	15:33:07.393800	11,020	14
435043	15:32:38.183968	11,020	14
429419	15:28:40.323676	11,010	200
428871	15:28:17.276331	11,000	100
428727	15:28:12.248603	11,000	64
428725	15:28:12.248507	11,000	179
428724	15:28:12.248484	11,010	46
428723	15:28:12.248456	11,010	111
425537	15:26:14.196162	11,010	225
425536	15:26:14.196137	11,010	164
425232	15:25:46.972528	11,000	121
425230	15:25:46.972502	11,000	200
425229	15:25:46.972476	11,000	179
425197	15:25:45.244452	11,000	205
425195	15:25:45.244391	11,000	300
425193	15:25:45.244360	11,000	200
425191	15:25:45.244321	11,000	295
425106	15:25:40.672478	11,010	236
425087	15:25:39.969133	11,000	5
425085	15:25:39.969099	11,000	95
424511	15:25:11.803655	11,000	1
421705	15:22:48.054126	11,000	10
421408	15:22:18.976957	11,020	109
421407	15:22:18.976935	11,020	125
421181	15:22:06.120342	11,010	422
421179	15:22:06.120311	11,010	1000
420435	15:21:30.398358	11,000	94
420434	15:21:30.398332	11,000	14
420236	15:21:14.396066	11,000	486
420235	15:21:14.396038	11,000	363
420233	15:21:14.395999	11,000	151
419843	15:20:51.502849	11,000	149
419841	15:20:51.502816	11,000	200
419840	15:20:51.502778	11,000	151
419172	15:20:18.581489	11,010	564
419167	15:20:18.476582	11,010	237
418570	15:19:53.363126	11,010	199
418569	15:19:53.363099	11,010	1
418139	15:19:29.806569	11,000	349
418137	15:19:29.806533	11,000	300
418135	15:19:29.806492	11,000	200
418133	15:19:29.806449	11,000	151
417821	15:19:18.375916	11,000	99
417818	15:19:18.361891	11,010	2
417815	15:19:18.331089	11,010	107
417814	15:19:18.331053	11,010	179
417811	15:19:18.300599	11,010	219
417809	15:19:18.300560	11,010	971
417806	15:19:18.199342	11,010	232
416369	15:18:18.211026	11,010	297
415719	15:17:46.478183	11,010	1186
415678	15:17:45.746454	11,010	314
414573	15:17:18.288100	11,020	113
414572	15:17:18.288084	11,020	117
414571	15:17:18.288062	11,020	997
414560	15:17:18.201966	11,020	3
414559	15:17:18.201942	11,020	208
414558	15:17:18.201919	11,020	28
414496	15:17:16.943439	11,010	93
414493	15:17:16.865029	11,020	1348
414490	15:17:16.759411	11,020	50
412447	15:15:08.319871	11,010	6
412294	15:14:57.282175	11,010	180
410339	15:12:45.372107	11,020	250
409863	15:12:18.442722	11,000	300
409861	15:12:18.442688	11,000	200
404987	15:09:40.219035	11,010	147
404906	15:09:37.711742	11,000	97
404905	15:09:37.711708	11,000	224
404904	15:09:37.711684	11,000	39
404058	15:08:59.903732	11,000	100
403371	15:08:29.259570	11,000	48
403370	15:08:29.259549	11,000	252
403195	15:08:24.971305	11,000	200
403150	15:08:24.559994	11,000	48
402986	15:08:18.202364	11,020	52
402985	15:08:18.202341	11,010	230
402939	15:08:14.567252	11,000	400
402937	15:08:14.567217	11,000	300
402935	15:08:14.567174	11,000	200
402934	15:08:14.567146	11,000	100
402624	15:07:57.352856	11,000	200
402622	15:07:57.352810	11,000	300
402620	15:07:57.352784	11,000	200
402618	15:07:57.352747	11,000	300
402616	15:07:57.352718	11,000	200
402615	15:07:57.352694	11,000	500
402613	15:07:57.352656	11,000	300
402050	15:07:29.201788	11,020	272
396647	15:03:06.981046	11,020	1
396644	15:03:06.946961	11,020	111
396641	15:03:06.909725	11,020	500
390287	14:58:37.996821	11,020	500
389329	14:58:11.382948	11,030	230
389324	14:58:10.886412	11,030	100
389242	14:58:05.921081	11,030	29
389241	14:58:05.921051	11,030	371
389119	14:58:00.092622	11,030	49
389118	14:58:00.092599	11,030	370
389117	14:58:00.092557	11,030	81
388746	14:57:39.313534	11,030	100
387447	14:56:44.881466	11,030	181
387446	14:56:44.881444	11,030	1
387445	14:56:44.881421	11,030	181
387444	14:56:44.881397	11,040	37
386360	14:56:17.575261	11,040	1500
386279	14:56:12.075545	11,050	4
386278	14:56:12.075516	11,050	500
386277	14:56:12.075486	11,050	500
386276	14:56:12.075430	11,050	500
386275	14:56:12.075400	11,050	750
386270	14:56:11.971951	11,050	250
386036	14:55:56.270910	11,040	30
384650	14:54:17.429352	11,030	50
382196	14:52:08.935333	11,040	50
382193	14:52:08.836712	11,040	200
382192	14:52:08.836691	11,040	500
382191	14:52:08.836639	11,040	1000
381891	14:51:58.127131	11,030	85
381133	14:51:27.759962	11,030	43
381132	14:51:27.759930	11,030	250
380083	14:50:19.711979	11,020	106
380082	14:50:19.711962	11,020	129
380081	14:50:19.711934	11,020	404
380080	14:50:19.711907	11,020	361
378445	14:49:09.567621	11,030	151
378444	14:49:09.567583	11,030	184
377769	14:48:45.612989	11,030	816
377768	14:48:45.612965	11,030	397
377760	14:48:45.471511	11,030	103
377759	14:48:45.471478	11,030	357
375907	14:46:53.142025	11,020	181
373301	14:44:57.937578	11,000	200
369414	14:41:47.074319	10,990	380
369410	14:41:46.972662	10,990	200
369071	14:41:33.187334	10,990	150
368720	14:41:27.427043	10,990	170
368702	14:41:27.391228	11,000	100
368377	14:41:20.722385	11,030	143
368376	14:41:20.722363	11,030	250
368375	14:41:20.722300	11,020	500
368374	14:41:20.722273	11,020	500
368373	14:41:20.722254	11,010	107
368372	14:41:20.722228	11,010	500
368036	14:41:10.812171	11,000	50
368035	14:41:10.812146	11,000	300
368034	14:41:10.812119	11,000	1000
368033	14:41:10.812090	11,000	2000
368032	14:41:10.812058	11,000	33
367978	14:41:10.412870	11,000	467
367977	14:41:10.412845	11,000	10
367976	14:41:10.412781	10,990	1000
367975	14:41:10.412748	10,990	300
367974	14:41:10.412723	10,990	523
366779	14:39:54.120470	10,970	126
366776	14:39:54.013485	10,970	246
366248	14:39:33.636376	10,960	1
366245	14:39:33.571790	10,960	3
366242	14:39:33.553612	10,960	216
366241	14:39:33.553586	10,960	116
366232	14:39:33.524494	10,960	299
366093	14:39:29.610941	10,960	200
366090	14:39:29.460720	10,960	326
366010	14:39:26.515943	10,960	299
365537	14:39:06.151587	10,960	90
364665	14:38:20.801270	10,960	140
364664	14:38:20.801245	10,960	500
350302	14:29:37.249996	10,960	215
350301	14:29:37.249962	10,960	300
350300	14:29:37.249940	10,960	15
345408	14:27:22.652903	10,980	117
345407	14:27:22.652867	10,980	33
345313	14:27:18.172789	10,980	60
345312	14:27:18.172758	10,980	40
343679	14:26:11.746995	10,980	276
343678	14:26:11.746958	10,980	324
343453	14:26:05.932706	10,980	176
343452	14:26:05.932668	10,980	224
339728	14:24:33.499885	10,980	45
337088	14:22:41.341534	10,970	272
336097	14:22:00.000479	10,960	20
329848	14:14:58.873196	10,950	100
323917	14:10:12.774636	10,980	100
321953	14:08:53.742496	10,970	100
321234	14:08:13.520065	10,950	64
321232	14:08:13.520005	10,950	26
318673	14:05:59.981360	10,960	113
318632	14:05:58.316447	10,950	124
318586	14:05:54.102797	10,950	8
318585	14:05:54.102772	10,950	92
318132	14:05:16.902065	10,950	1
312159	13:58:45.640421	10,980	131
312158	13:58:45.640396	10,970	168
312157	13:58:45.640345	10,970	120
311028	13:57:52.178095	10,900	58
311027	13:57:52.178066	10,900	10
311026	13:57:52.178044	10,900	1000
311024	13:57:52.177989	10,900	300
311022	13:57:52.177955	10,900	200
311021	13:57:52.177926	10,930	300
311020	13:57:52.177902	10,930	952
311019	13:57:52.177881	10,940	300
311018	13:57:52.177856	10,940	370
311017	13:57:52.177796	10,940	387
311016	13:57:52.177758	10,940	17
311015	13:57:52.177734	10,940	90
311014	13:57:52.177702	10,940	10
311012	13:57:52.177634	10,950	6
306121	13:53:35.696537	10,950	594
305989	13:53:30.318689	10,950	400
305550	13:53:15.705179	10,950	6
303759	13:51:06.953059	10,960	371
303745	13:51:06.017869	10,960	600
303678	13:51:00.924734	10,960	29
303677	13:51:00.924683	10,960	371
302343	13:49:45.859294	10,960	3
299242	13:46:36.109464	10,950	73
299241	13:46:36.109426	10,950	71
299151	13:46:31.998929	10,950	85
299150	13:46:31.998906	10,950	15
290512	13:37:22.084756	10,950	150
290437	13:37:18.652698	10,950	27
290436	13:37:18.652667	10,950	73
290221	13:37:11.882450	10,940	490
290220	13:37:11.882423	10,940	10
289899	13:37:00.910873	10,950	154
289898	13:37:00.910838	10,950	119
289897	13:37:00.910812	10,950	167
289896	13:37:00.910767	10,950	120
289895	13:37:00.910743	10,950	300
289894	13:37:00.910722	10,950	67
285533	13:33:28.233805	10,960	600
285515	13:33:24.671764	10,960	400
284459	13:32:17.261047	10,980	150
284394	13:32:13.809877	10,980	2
284393	13:32:13.809834	10,980	98
284009	13:32:02.152924	10,980	60
283857	13:31:55.146709	10,980	40
283641	13:31:38.653511	10,970	1300
283596	13:31:36.718329	10,970	1300
280322	13:29:02.507229	10,980	680
280297	13:29:02.252296	10,980	2122
280296	13:29:02.252252	10,980	250
280295	13:29:02.252227	10,980	166
280294	13:29:02.252202	10,970	282
277118	13:25:45.667056	10,970	190
275069	13:23:39.436432	10,950	296
275068	13:23:39.436406	10,950	120
275066	13:23:39.436310	10,950	90
275065	13:23:39.436285	10,950	117
275018	13:23:38.140914	10,980	84
275017	13:23:38.140882	10,980	2500
275016	13:23:38.140829	10,980	100
275015	13:23:38.140803	10,980	335
275014	13:23:38.140769	10,960	100
275013	13:23:38.140719	10,960	278
275012	13:23:38.140684	10,960	1967
270667	13:20:00.141775	10,960	5
269431	13:19:05.940416	10,960	28
266382	13:17:02.186224	10,970	1000
266379	13:17:02.185730	10,970	1000
266299	13:16:59.111335	10,970	1000
266298	13:16:59.111302	10,970	1000
265833	13:16:42.249668	10,960	72
265821	13:16:42.075685	10,960	68
265820	13:16:42.075648	10,960	32
264084	13:15:03.992744	10,960	200
256842	13:08:59.462863	10,950	50
251557	13:05:23.341371	10,960	10
248497	13:02:58.421735	10,950	737
248492	13:02:58.401062	10,950	200
248488	13:02:58.291814	10,950	63
248487	13:02:58.291785	10,950	537
248468	13:02:54.938748	10,950	400
248345	13:02:42.655715	10,950	600
248295	13:02:39.459470	10,950	400
248229	13:02:34.871165	10,950	200
248085	13:02:31.091171	10,970	423
247966	13:02:23.534179	10,970	77
247737	13:02:08.565228	10,950	1056
247433	13:01:53.154658	10,930	48
247432	13:01:53.154621	10,930	40
247431	13:01:53.154599	10,940	121
246720	13:01:02.300204	10,950	391
246719	13:01:02.300181	10,950	353
246707	13:01:02.241540	10,960	100
246555	13:00:50.374172	10,970	45
246554	13:00:50.374139	10,970	200
243792	12:58:51.814850	10,950	14
243695	12:58:51.505496	10,950	14
243444	12:58:39.435769	10,960	327
243443	12:58:39.435720	10,960	167
243441	12:58:39.435690	10,960	6
237793	12:54:07.904121	10,960	132
237792	12:54:07.904094	10,960	12
237726	12:54:03.648350	10,960	100
237647	12:53:58.417631	10,960	31
237646	12:53:58.417604	10,960	118
237645	12:53:58.417574	10,960	1
237468	12:53:42.042158	10,960	124
237467	12:53:42.042133	10,960	876
233315	12:50:18.307050	10,940	209
233134	12:49:59.735188	10,940	247
233098	12:49:58.344901	10,940	100
228859	12:45:13.111073	10,940	101
227052	12:44:34.306189	10,940	143
227051	12:44:34.306161	10,940	167
227050	12:44:34.306100	10,940	33
223488	12:41:18.923930	10,950	64
222668	12:40:36.803778	10,940	60
222667	12:40:36.803756	10,940	171
222404	12:40:28.456778	10,950	100
222403	12:40:28.456739	10,950	50
222340	12:40:24.410637	10,950	100
221378	12:39:48.337694	10,950	150
221300	12:39:43.966020	10,950	100
218536	12:37:18.309090	10,950	143
218535	12:37:18.309037	10,950	22
217719	12:36:18.627467	10,950	121
217718	12:36:18.627440	10,950	120
217177	12:35:51.803695	10,940	200
216136	12:35:02.002143	10,950	300
216058	12:34:57.068807	10,950	200
211031	12:31:08.435046	10,960	1
210562	12:30:53.807314	10,950	2
210559	12:30:53.775986	10,950	202
210503	12:30:51.243504	10,950	143
210502	12:30:51.243473	10,950	20
209968	12:30:32.213433	10,930	128
209755	12:30:19.277083	10,920	103
209754	12:30:19.277052	10,920	76
209730	12:30:16.259755	10,920	60
209725	12:30:15.030397	10,910	192
209724	12:30:15.030348	10,910	8
208635	12:28:53.575536	10,910	2
206703	12:27:40.573646	10,910	114
206656	12:27:40.533434	10,910	20
206655	12:27:40.533394	10,910	356
205840	12:26:21.779246	10,920	200
205338	12:25:51.997503	10,920	810
204616	12:24:54.833330	10,910	71
204545	12:24:53.836365	10,930	167
204544	12:24:53.836343	10,930	331
201598	12:21:43.665543	10,950	103
201597	12:21:43.665513	10,950	47
201507	12:21:38.417286	10,950	100
201163	12:21:19.895738	10,930	500
201162	12:21:19.895708	10,930	56
201161	12:21:19.895685	10,930	230
201160	12:21:19.895659	10,930	183
196646	12:16:49.453209	10,900	1000
196644	12:16:49.453165	10,900	150
196642	12:16:49.453100	10,900	100
196641	12:16:49.453073	10,900	50
196524	12:16:38.142044	10,930	200
190486	12:10:55.087165	10,960	14
189453	12:09:54.700722	10,960	110
188936	12:09:24.968119	10,900	1
188933	12:09:24.949738	10,900	2
188902	12:09:24.900641	10,900	228
188899	12:09:24.873014	10,900	355
188898	12:09:24.872983	10,900	200
188897	12:09:24.872943	10,930	214
188667	12:09:12.062108	10,970	110
187514	12:08:28.768470	10,970	7
185672	12:07:06.962808	10,930	35
185671	12:07:06.962782	10,940	65
184792	12:06:31.962363	10,940	194
184791	12:06:31.962332	10,950	1
184790	12:06:31.962307	10,950	5
184304	12:06:07.745899	10,950	362
184303	12:06:07.745867	10,950	138
183703	12:05:39.684393	10,950	14
183578	12:05:39.153666	10,950	14
183452	12:05:35.049711	10,960	75
183160	12:05:24.808853	10,960	244
183159	12:05:24.808788	10,960	56
183070	12:05:20.754833	10,960	173
183069	12:05:20.754790	10,960	14
183068	12:05:20.754759	10,960	13
180938	12:03:17.713812	10,950	14
180520	12:03:11.552604	10,960	1
179968	12:02:42.463903	10,970	300
179900	12:02:38.882672	10,970	200
179015	12:01:43.219950	10,960	18
178978	12:01:43.082490	10,960	106
178977	12:01:43.082469	10,960	179
178883	12:01:43.025790	10,960	14
174405	11:57:48.686553	10,980	101
174008	11:57:31.178768	10,980	25
173411	11:57:07.477887	10,970	257
173351	11:57:05.477161	10,960	119
172140	11:56:18.296514	10,960	361
172139	11:56:18.296417	10,960	50
172138	11:56:18.296388	10,960	20
172137	11:56:18.296359	10,960	812
168845	11:52:58.896637	10,960	30
167918	11:51:52.622244	10,960	49
164235	11:47:45.852367	10,960	14
164099	11:47:45.554484	10,960	14
163317	11:47:33.939056	10,960	14
162520	11:47:06.057961	10,970	94
162519	11:47:06.057937	10,970	56
162486	11:47:02.756750	10,970	100
161690	11:46:12.136515	10,970	90
161672	11:46:08.770685	10,970	60
161411	11:45:52.957722	10,970	300
161351	11:45:49.443575	10,970	200
161102	11:45:38.081020	10,970	167
161100	11:45:38.080983	10,970	27
160812	11:45:25.651883	10,980	200
159637	11:44:03.525312	10,970	33
159450	11:43:54.082649	10,970	40
153322	11:39:14.577263	10,970	75
153302	11:39:11.008750	10,970	10
153301	11:39:11.008723	10,970	40
153117	11:39:04.308792	10,970	75
153078	11:39:00.058629	10,970	50
151684	11:38:16.769239	10,970	31
151683	11:38:16.769215	10,970	119
151594	11:38:12.540817	10,970	100
150456	11:37:38.658581	10,960	14
150313	11:37:38.182639	10,960	14
150072	11:37:33.014657	10,960	14
146904	11:34:58.537372	10,960	125
146459	11:34:46.647197	10,970	50
146458	11:34:46.647170	10,970	124
146457	11:34:46.647144	10,970	107
145045	11:34:05.549509	10,970	143
137744	11:29:17.768896	10,980	97
137743	11:29:17.768859	10,980	30
137742	11:29:17.768836	10,980	146
137387	11:28:58.158119	10,990	143
137386	11:28:58.158093	10,990	143
137385	11:28:58.158064	10,990	143
137384	11:28:58.158041	10,990	255
137383	11:28:58.158010	10,990	75
133173	11:26:12.920860	10,980	225
132765	11:25:57.454957	10,990	87
131658	11:25:08.098655	10,990	200
131657	11:25:08.098628	10,990	65
124624	11:20:26.641054	11,000	30
122929	11:19:32.753733	11,000	20
120185	11:17:24.790429	10,990	500
119234	11:16:18.611881	10,990	2000
119228	11:16:17.440713	10,990	2000
118934	11:16:03.595677	10,990	97
118926	11:16:02.858324	10,990	33
118925	11:16:02.858297	10,990	67
118920	11:16:02.683169	10,990	100
118871	11:16:00.448585	10,990	1000
118868	11:16:00.448415	10,990	1000
118784	11:15:58.021775	10,990	1000
118783	11:15:58.021754	10,990	1000
118771	11:15:56.978053	11,000	325
118770	11:15:56.978006	11,000	44
118558	11:15:48.979556	10,990	68
118548	11:15:48.201588	10,990	32
118547	11:15:48.201566	10,990	68
118542	11:15:48.027147	10,990	99
118541	11:15:48.027123	10,990	1
117942	11:15:09.411324	11,000	250
110679	11:10:10.527134	10,990	41
110676	11:10:10.491671	10,990	500
110675	11:10:10.491644	10,990	150
110674	11:10:10.491600	10,980	203
105079	11:06:15.384120	10,980	30
104592	11:05:55.483199	10,980	267
103039	11:05:06.767711	10,970	140
103038	11:05:06.767667	10,970	113
102618	11:04:41.138183	10,970	500
102617	11:04:41.138156	10,970	586
100864	11:03:58.875147	10,960	500
100863	11:03:58.875111	10,950	123
100862	11:03:58.875085	10,950	482
100492	11:03:52.790909	10,950	18
92775	10:59:45.790028	10,940	500
92772	10:59:45.761476	10,940	168
92771	10:59:45.761436	10,940	73
92626	10:59:38.421971	10,930	16
92625	10:59:38.421941	10,930	353
92624	10:59:38.421916	10,930	131
89760	10:58:27.675531	10,930	273
89759	10:58:27.675501	10,930	116
89758	10:58:27.675473	10,930	361
89757	10:58:27.675437	10,930	250
88607	10:57:44.528526	10,940	340
87274	10:57:05.720817	10,940	87
82473	10:55:09.062865	10,940	413
82248	10:54:56.422314	10,940	120
82247	10:54:56.422290	10,940	500
82246	10:54:56.422260	10,940	46
82122	10:54:54.179070	10,950	370
80701	10:54:25.176589	10,940	454
80336	10:54:14.087883	10,940	1
80335	10:54:14.087858	10,940	545
79884	10:54:03.390559	10,950	130
79883	10:54:03.390540	10,950	500
73535	10:50:52.240805	10,970	14
73397	10:50:51.971301	10,950	142
73396	10:50:51.971274	10,950	222
73395	10:50:51.971246	10,950	28
73343	10:50:51.878722	10,950	14
72598	10:50:43.598568	10,950	358
65342	10:46:49.622047	10,940	380
65341	10:46:49.622020	10,940	20
64436	10:46:19.439677	11,000	105
64435	10:46:19.439649	11,010	1
63177	10:45:34.544684	11,010	2
62044	10:44:58.823201	11,020	93
62043	10:44:58.823176	11,020	11
62040	10:44:58.727597	11,020	300
58304	10:42:56.068713	11,020	52
58303	10:42:56.068673	11,020	151
55365	10:41:45.991021	11,040	46
52978	10:40:37.471009	11,050	1
50286	10:39:53.639267	11,040	2
48944	10:39:15.739307	11,050	1
48127	10:38:50.770124	11,020	6
47537	10:38:29.781977	11,020	207
47536	10:38:29.781959	11,030	200
47535	10:38:29.781936	11,030	25
47534	10:38:29.781908	11,030	29
47533	10:38:29.781887	11,030	39
46630	10:37:58.775611	11,050	1
46629	10:37:58.775572	11,050	5
44080	10:36:55.383542	11,040	464
44075	10:36:55.269669	11,040	36
41405	10:35:57.157683	11,030	304
40168	10:35:44.176456	11,030	196
40167	10:35:44.176430	11,030	18
37501	10:34:47.687470	11,020	14
37287	10:34:47.423323	11,020	14
36766	10:34:32.008005	11,030	22
34963	10:34:01.324929	11,030	14
31724	10:32:59.033463	11,010	269
26943	10:31:53.676704	11,000	104
26942	10:31:53.676681	11,020	36
26876	10:31:53.530266	10,940	3
26875	10:31:53.530241	10,940	14
26874	10:31:53.530215	10,940	24
26873	10:31:53.530187	10,940	2
26872	10:31:53.530133	10,940	7
26871	10:31:53.530110	10,940	7
26870	10:31:53.530087	10,940	4
26869	10:31:53.530033	10,940	2
26868	10:31:53.529986	10,940	5
26867	10:31:53.529964	10,940	1