ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ AKTR Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
616685	16:37:15.614076	12,840	500
616085	16:36:54.385176	12,840	500
613515	16:35:38.800890	12,840	455
613514	16:35:38.800864	12,840	25
613513	16:35:38.800816	12,820	169
613512	16:35:38.800797	12,820	50
613511	16:35:38.800773	12,820	45
613510	16:35:38.800742	12,820	212
613509	16:35:38.800717	12,820	2000
613508	16:35:38.800695	12,820	44
612689	16:35:23.794683	12,780	3
612688	16:35:23.794653	12,780	5
612353	16:35:17.630632	12,800	1
612321	16:35:17.593264	12,800	7
609789	16:33:56.236635	12,820	300
608959	16:33:16.680218	12,820	126
608958	16:33:16.680194	12,820	174
607707	16:32:30.168966	12,820	200
606596	16:31:48.519198	12,820	87
606595	16:31:48.519170	12,800	500
606594	16:31:48.519142	12,800	413
606386	16:31:42.656836	12,800	75
605446	16:31:07.783740	12,800	5
602600	16:29:38.647536	12,800	300
602033	16:29:15.592848	12,800	300
600078	16:28:30.730919	12,820	29
600077	16:28:30.730883	12,820	15
600076	16:28:30.730863	12,820	256
598942	16:28:04.479638	12,820	1094
598941	16:28:04.479619	12,800	48
598940	16:28:04.479585	12,800	458
598933	16:28:04.398508	12,800	1000
598529	16:27:55.422164	12,800	542
598528	16:27:55.422135	12,800	1000
598527	16:27:55.422109	12,800	161
598526	16:27:55.422087	12,800	50
598525	16:27:55.422063	12,800	500
598524	16:27:55.422037	12,800	1000
598523	16:27:55.422000	12,800	20
598522	16:27:55.421975	12,800	177
598521	16:27:55.421944	12,780	50
595919	16:26:34.133074	12,800	325
595918	16:26:34.133052	12,800	375
594705	16:25:46.359088	12,800	125
594704	16:25:46.359059	12,780	195
594703	16:25:46.359026	12,780	84
594701	16:25:46.358989	12,780	1896
594089	16:25:18.716671	12,780	498
594088	16:25:18.716647	12,760	1
594087	16:25:18.716624	12,760	1
594067	16:25:17.196135	12,740	180
593129	16:24:41.978199	12,760	15
593126	16:24:41.944246	12,760	4
592591	16:24:08.557986	12,780	497
592588	16:24:08.459748	12,780	200
592367	16:23:53.893695	12,780	497
591269	16:23:30.950234	12,780	300
590109	16:22:57.351347	12,780	112
590108	16:22:57.351320	12,780	50
590107	16:22:57.351300	12,760	104
590106	16:22:57.351279	12,760	134
589921	16:22:46.355826	12,760	10
588745	16:22:14.643797	12,760	425
588744	16:22:14.643778	12,760	1000
588743	16:22:14.643758	12,760	75
587573	16:21:26.886203	12,760	47
587572	16:21:26.886174	12,740	64
587570	16:21:26.886141	12,740	1889
585442	16:19:29.738349	12,740	300
585437	16:19:29.392665	12,740	78
585095	16:19:12.987462	12,740	100
585058	16:19:11.005190	12,720	1
584910	16:19:03.759517	12,720	99
584628	16:18:48.408308	12,740	133
584627	16:18:48.408281	12,720	391
584626	16:18:48.408248	12,720	136
584625	16:18:48.408229	12,720	52
584624	16:18:48.408206	12,720	173
584623	16:18:48.408176	12,720	1115
584264	16:18:24.083154	12,720	300
580641	16:15:34.431168	12,720	750
579906	16:14:56.655253	12,720	700
579061	16:14:28.952374	12,720	100
579060	16:14:28.952349	12,700	1500
577223	16:13:05.271689	12,700	1000
575914	16:12:01.458175	12,720	195
575913	16:12:01.458148	12,720	95
575912	16:12:01.458123	12,700	10
575328	16:11:26.160088	12,680	20
575306	16:11:23.542110	12,700	1000
575244	16:11:20.054258	12,700	1500
574492	16:10:41.978449	12,700	300
571823	16:08:56.013458	12,700	105
571822	16:08:56.013425	12,700	95
571050	16:08:27.078678	12,680	84
570773	16:08:09.007306	12,640	1
570764	16:08:08.871318	12,640	19
570598	16:08:02.385362	12,720	5
570597	16:08:02.385332	12,680	411
570596	16:08:02.385287	12,680	117
570595	16:08:02.385247	12,680	2000
570594	16:08:02.385223	12,680	67
568990	16:07:20.417805	12,680	7
567622	16:05:50.522444	12,680	41
567621	16:05:50.522421	12,680	159
566914	16:05:00.514685	12,600	93
566913	16:05:00.514659	12,600	98
566052	16:04:24.199896	12,640	1
566046	16:04:24.133931	12,640	99
564876	16:03:37.567377	12,680	10
563342	16:02:36.147264	12,680	199
563341	16:02:36.147241	12,660	1
562394	16:02:03.034860	12,620	1
562393	16:02:03.034827	12,620	102
562392	16:02:03.034805	12,620	490
562251	16:02:01.919326	12,660	19
562250	16:02:01.919271	12,660	181
562249	16:02:01.919250	12,660	700
561949	16:01:52.587872	12,620	10
559356	16:00:07.395610	12,620	200
557929	15:59:10.401340	12,660	300
555676	15:58:18.936718	12,680	400
551689	15:56:40.695124	12,680	100
551688	15:56:40.695089	12,660	181
551687	15:56:40.695065	12,660	819
551686	15:56:40.695035	12,640	500
551229	15:56:25.393611	12,660	300
548737	15:54:39.562450	12,660	881
548736	15:54:39.562426	12,660	69
548735	15:54:39.562405	12,660	50
548044	15:54:07.057569	12,600	140
544790	15:51:56.226778	12,600	8
544652	15:51:55.904563	12,600	8
534342	15:46:01.483642	12,680	200
534341	15:46:01.483617	12,660	200
531241	15:44:02.787041	12,660	55
531240	15:44:02.787013	12,660	245
531239	15:44:02.786982	12,660	500
530957	15:43:52.499553	12,660	1500
530847	15:43:50.626581	12,600	246
530846	15:43:50.626545	12,620	987
530845	15:43:50.626521	12,620	267
529840	15:43:02.812656	12,620	200
529364	15:42:27.284627	12,640	723
528162	15:41:30.434702	12,640	164
528161	15:41:30.434675	12,640	50
528160	15:41:30.434642	12,640	63
524903	15:38:13.328208	12,640	13
523448	15:37:42.641396	12,620	8
523208	15:37:41.866934	12,620	8
522301	15:37:28.376273	12,620	8
522153	15:37:28.036732	12,620	8
521476	15:37:20.949702	12,640	1
521431	15:37:20.895999	12,640	11
521219	15:37:20.685324	12,640	8
516733	15:34:57.084850	12,640	1500
516139	15:34:37.253416	12,680	900
515258	15:33:39.845057	12,700	5
515257	15:33:39.845037	12,700	495
515086	15:33:34.634274	12,700	5
514892	15:33:26.760228	12,700	1000
514299	15:32:53.666328	12,700	1000
513904	15:32:28.450856	12,680	10
513903	15:32:28.450818	12,660	46
513902	15:32:28.450793	12,660	144
513901	15:32:28.450761	12,660	2000
513680	15:32:13.677650	12,620	1
513639	15:32:12.631844	12,620	49
513281	15:31:58.919603	12,640	339
513280	15:31:58.919579	12,640	500
513279	15:31:58.919550	12,640	2133
513238	15:31:57.765712	12,620	299
512260	15:31:17.710642	12,600	101
511991	15:31:11.708534	12,620	1
511235	15:30:33.492540	12,620	49
511232	15:30:33.458279	12,620	167
511227	15:30:33.415866	12,620	183
510821	15:30:23.194874	12,620	600
510820	15:30:23.194854	12,620	1000
510819	15:30:23.194824	12,620	100
509465	15:29:18.593732	12,640	2000
509464	15:29:18.593710	12,640	67
508811	15:28:43.437472	12,640	132
508661	15:28:31.281286	12,660	2000
508660	15:28:31.281263	12,660	174
507626	15:27:16.378695	12,680	76
506266	15:25:23.129206	12,680	252
506265	15:25:23.129180	12,680	250
506264	15:25:23.129159	12,680	498
505920	15:25:01.890764	12,660	474
505917	15:25:01.861741	12,660	250
503862	15:22:40.145488	12,680	50
503441	15:22:12.257779	12,680	155
503440	15:22:12.257751	12,680	145
502745	15:21:04.814548	12,640	1
501739	15:19:57.727617	12,640	1
501722	15:19:56.922758	12,640	9
501462	15:19:39.301194	12,640	1
501457	15:19:39.287491	12,640	9
501450	15:19:39.254228	12,640	891
501447	15:19:39.207009	12,640	3000
501446	15:19:39.206977	12,640	1000
501445	15:19:39.206953	12,640	99
501441	15:19:38.634520	12,640	1
501399	15:19:35.458790	12,660	500
501398	15:19:35.458757	12,660	100
501385	15:19:33.892727	12,680	101
501384	15:19:33.892700	12,680	101
501383	15:19:33.892683	12,680	7
501382	15:19:33.892658	12,680	509
494604	15:12:58.253631	12,700	300
490449	15:10:48.766627	12,680	20
485502	15:06:02.986050	12,700	400
485234	15:05:52.954152	12,680	2471
485233	15:05:52.954118	12,680	100
485232	15:05:52.954093	12,680	26
485223	15:05:52.600580	12,700	100
484115	15:05:21.665678	12,700	1
484112	15:05:21.626210	12,700	12
484105	15:05:21.607428	12,700	1287
484099	15:05:21.581676	12,700	500
483757	15:05:06.812198	12,720	341
481486	15:03:29.044431	12,720	2
480350	15:02:59.507950	12,720	7
478775	15:01:32.751448	12,720	150
478078	15:00:57.736695	12,700	100
477979	15:00:57.195650	12,680	8
477885	15:00:56.971735	12,680	8
477630	15:00:51.332007	12,680	8
475538	14:59:44.733731	12,760	601
475537	14:59:44.733705	12,740	182
475536	14:59:44.733679	12,720	155
475535	14:59:44.733652	12,720	62
474592	14:59:01.309626	12,720	84
474591	14:59:01.309603	12,700	500
474590	14:59:01.309575	12,700	1169
474589	14:59:01.309552	12,700	247
472886	14:57:54.534306	12,700	3400
472885	14:57:54.534286	12,700	299
472884	14:57:54.534263	12,700	132
471837	14:57:11.488455	12,700	500
470988	14:56:43.968828	12,700	4368
470987	14:56:43.968803	12,700	5000
470986	14:56:43.968779	12,700	333
470985	14:56:43.968747	12,720	299
470070	14:56:18.121192	12,700	4667
470069	14:56:18.121167	12,720	333
468805	14:55:14.831121	12,740	600
468802	14:55:14.817308	12,740	400
468625	14:55:10.567746	12,740	1
468407	14:54:59.756603	12,740	5
468404	14:54:59.730762	12,740	498
468391	14:54:59.625723	12,740	333
468390	14:54:59.625698	12,740	83
468352	14:54:58.432257	12,760	437
466661	14:53:44.421867	12,760	156
465872	14:53:02.868250	12,760	99
465749	14:52:58.240371	12,780	150
464869	14:52:31.501456	12,760	156
464868	14:52:31.501435	12,760	442
464867	14:52:31.501411	12,760	2
463816	14:51:52.756367	12,780	437
463767	14:51:51.582989	12,760	200
463510	14:51:42.037554	12,760	1
462898	14:51:26.603305	12,760	8
462778	14:51:26.320147	12,760	8
462474	14:51:21.161686	12,760	8
462327	14:51:11.941771	12,760	213
462326	14:51:11.941749	12,760	117
462325	14:51:11.941725	12,760	60
462324	14:51:11.941698	12,760	2000
462323	14:51:11.941674	12,760	383
457466	14:46:19.171741	12,760	437
457463	14:46:19.066327	12,760	268
457462	14:46:19.066302	12,760	82
454380	14:44:14.630653	12,740	89
454379	14:44:14.630628	12,740	861
452678	14:42:54.566902	12,740	134
452677	14:42:54.566877	12,740	2000
452676	14:42:54.566843	12,740	5
449247	14:38:53.449492	12,720	1
449244	14:38:53.440511	12,720	1
449237	14:38:53.394077	12,720	127
448302	14:38:10.676357	12,740	171
448022	14:37:47.037833	12,740	400
445679	14:35:45.519469	12,740	25
445668	14:35:45.341847	12,740	195
445667	14:35:45.341826	12,740	209
442436	14:33:50.214499	12,720	600
442385	14:33:49.158009	12,700	943
442384	14:33:49.157985	12,700	246
442381	14:33:49.020484	12,700	816
442069	14:33:34.062660	12,700	3500
442068	14:33:34.062619	12,720	1500
439983	14:31:36.540677	12,720	2500
434475	14:29:21.509835	12,740	460
434474	14:29:21.509814	12,740	397
433370	14:28:21.952054	12,740	100
432444	14:27:28.032369	12,780	300
430902	14:26:21.177228	12,780	600
427620	14:23:52.483238	12,760	1
427612	14:23:52.390118	12,760	44
427589	14:23:52.221088	12,780	93
427588	14:23:52.221064	12,760	72
427587	14:23:52.221024	12,760	47
427586	14:23:52.220976	12,760	145
427585	14:23:52.220959	12,760	943
426652	14:22:47.764712	12,740	150
426651	14:22:47.764683	12,740	122
426649	14:22:47.764642	12,740	2200
425060	14:20:31.492464	12,740	300
420582	14:16:02.696114	12,760	950
420581	14:16:02.696091	12,740	50
419750	14:15:19.003773	12,700	50
418817	14:14:15.280485	12,760	107
418816	14:14:15.280466	12,740	500
418815	14:14:15.280443	12,740	112
418814	14:14:15.280418	12,740	80
418812	14:14:15.280386	12,720	1
417076	14:12:52.054926	12,720	73
417071	14:12:52.037082	12,720	2426
417070	14:12:52.037060	12,720	49
417069	14:12:52.037033	12,720	175
417058	14:12:51.930917	12,700	4696
417057	14:12:51.930856	12,700	168
417055	14:12:51.930810	12,700	2500
417054	14:12:51.930786	12,700	524
416520	14:12:12.754238	12,680	304
416399	14:12:07.757434	12,680	500
416377	14:12:07.643424	12,680	3000
416338	14:12:05.543076	12,640	57
413600	14:09:10.090350	12,620	130
412550	14:08:01.694698	12,640	153
412549	14:08:01.694672	12,640	146
412548	14:08:01.694650	12,640	5
412443	14:07:58.605678	12,620	904
412286	14:07:44.966303	12,600	7
409496	14:04:37.258866	12,640	230
409493	14:04:37.220170	12,640	3
409480	14:04:37.070481	12,640	1
409475	14:04:37.038712	12,640	4
409470	14:04:37.007737	12,640	458
409469	14:04:37.007715	12,640	1
409466	14:04:36.975803	12,640	4
409461	14:04:36.944490	12,640	476
409458	14:04:36.913095	12,640	518
409335	14:04:22.627149	12,620	1
409285	14:04:14.023583	12,620	9
409114	14:04:01.375754	12,660	79
409113	14:04:01.375731	12,640	175
409112	14:04:01.375701	12,640	588
409111	14:04:01.375666	12,640	513
409110	14:04:01.375644	12,620	144
409109	14:04:01.375617	12,600	1
408857	14:03:44.939411	12,580	1
408601	14:03:24.521091	12,600	1
408578	14:03:23.795434	12,600	4
408575	14:03:23.762393	12,600	495
408286	14:03:05.351833	12,600	1
408281	14:03:05.311448	12,600	84
408269	14:03:04.860374	12,580	1
408199	14:03:02.252220	12,620	1
406954	14:02:08.139980	12,640	300
406953	14:02:08.139950	12,640	1500
406925	14:02:07.510193	12,640	13500
406922	14:02:07.471930	12,640	500
406919	14:02:06.945422	12,640	500
406896	14:02:06.026191	12,620	4
406893	14:02:05.995351	12,620	495
406890	14:02:05.937599	12,640	500
406837	14:02:01.661567	12,600	1
406832	14:02:01.533450	12,600	1
406808	14:02:00.901418	12,600	8
406801	14:02:00.867985	12,600	810
406767	14:01:58.459100	12,580	1
406718	14:01:56.651732	12,600	315
406704	14:01:55.099734	12,600	315
406695	14:01:54.180996	12,620	756
406684	14:01:53.347715	12,620	1500
406346	14:01:38.965457	12,600	994
406343	14:01:38.959027	12,620	500
406342	14:01:38.958999	12,620	1500
406341	14:01:38.958978	12,620	6
406023	14:01:22.963265	12,640	250
406022	14:01:22.963241	12,640	275
405937	14:01:13.730046	12,660	9
404342	13:59:54.896306	12,640	8
404177	13:59:54.678110	12,640	8
404080	13:59:54.476180	12,640	8
403818	13:59:49.027657	12,660	7
402631	13:58:54.636039	12,640	1
402185	13:58:21.745686	12,660	250
402184	13:58:21.745660	12,660	200
401390	13:57:56.105547	12,700	10
398205	13:55:34.620379	12,680	173
398204	13:55:34.620356	12,680	1800
398197	13:55:33.745438	12,700	500
396922	13:54:08.447288	12,700	321
396921	13:54:08.447259	12,680	179
395597	13:52:46.461348	12,620	494
395596	13:52:46.461322	12,640	6
392681	13:50:04.121620	12,680	488
392680	13:50:04.121586	12,680	506
392679	13:50:04.121551	12,680	6
392310	13:49:43.199179	12,620	308
392265	13:49:42.070840	12,640	688
392264	13:49:42.070820	12,640	500
392249	13:49:41.422018	12,680	990
392189	13:49:36.242993	12,680	1
392176	13:49:34.728326	12,680	1
392173	13:49:34.714141	12,680	1
392170	13:49:34.702143	12,680	1
392151	13:49:33.053336	12,680	1
392148	13:49:33.039742	12,680	1
392140	13:49:33.008241	12,680	1
392072	13:49:30.830532	12,680	1
392063	13:49:30.793421	12,680	1
391929	13:49:27.880162	12,680	1
391251	13:49:11.524965	12,600	1088
391250	13:49:11.524941	12,600	650
391249	13:49:11.524896	12,620	500
391248	13:49:11.524864	12,620	500
391247	13:49:11.524848	12,640	75
391246	13:49:11.524823	12,640	500
391245	13:49:11.524792	12,660	688
391244	13:49:11.524772	12,660	499
389592	13:47:26.981346	12,660	1
389521	13:47:22.541874	12,720	1000
389310	13:47:01.908628	12,680	1
389265	13:46:59.933689	12,700	30
389264	13:46:59.933667	12,700	100
389253	13:46:59.381719	12,720	4
389252	13:46:59.381695	12,720	1456
388943	13:46:35.845326	12,740	80
382426	13:40:30.038290	12,740	1
380111	13:38:29.315212	12,740	7
380108	13:38:29.298122	12,740	707
380107	13:38:29.298095	12,740	1
380098	13:38:28.952348	12,740	4
379484	13:38:11.802132	12,760	1000
379131	13:38:00.713800	12,720	1744
379130	13:38:00.713771	12,720	25
379129	13:38:00.713741	12,740	340
377154	13:35:53.008987	12,760	500
376314	13:35:17.009618	12,740	50
375490	13:34:25.911939	12,760	900
375489	13:34:25.911913	12,760	1991
373126	13:33:00.095093	12,780	1
372635	13:32:29.452118	12,780	2
372632	13:32:29.418933	12,780	251
372629	13:32:29.388793	12,780	1000
371208	13:31:29.169158	12,780	170
370180	13:30:46.897005	12,760	8
369487	13:29:44.337775	12,780	1076
369169	13:29:21.121569	12,780	900
367983	13:28:34.927045	12,780	8
367838	13:28:34.688740	12,780	8
367689	13:28:29.807486	12,800	271
367688	13:28:29.807457	12,800	209
367273	13:28:17.984076	12,780	8
364555	13:26:35.288105	12,800	50
363221	13:25:17.666801	12,800	500
362984	13:25:04.603897	12,800	14
362983	13:25:04.603870	12,800	172
362982	13:25:04.603822	12,800	55
358769	13:21:45.336989	12,800	219
358767	13:21:45.336945	12,800	776
357804	13:20:47.862809	12,800	300
356975	13:19:56.864458	12,780	500
354014	13:17:58.427776	12,800	100
350893	13:14:56.409922	12,800	1000
347929	13:11:52.421095	12,800	280
347928	13:11:52.421053	12,800	20
347206	13:11:32.388270	12,780	102
347100	13:11:32.305518	12,780	8
344737	13:10:52.787807	12,780	8
344636	13:10:52.553127	12,780	8
344384	13:10:47.680140	12,780	8
343025	13:10:30.844652	12,780	212
340815	13:08:56.507589	12,780	111
340808	13:08:56.425103	12,780	1120
340807	13:08:56.425080	12,780	423
340796	13:08:54.569779	12,780	500
339716	13:08:05.971178	12,780	200
339715	13:08:05.971153	12,780	800
337690	13:06:44.200821	12,780	100
331949	13:00:37.217553	12,780	500
331948	13:00:37.217524	12,780	214
326600	12:56:52.406054	12,820	44
326599	12:56:52.406032	12,820	1
326598	12:56:52.405985	12,800	131
326596	12:56:52.405941	12,800	1124
325043	12:55:38.140029	12,800	266
325042	12:55:38.140008	12,800	34
324423	12:55:08.907833	12,760	100
324356	12:55:05.135431	12,780	100
324327	12:55:02.510468	12,780	10
324223	12:54:59.855637	12,800	16
324222	12:54:59.855614	12,800	17
324217	12:54:59.707509	12,800	2000
324107	12:54:48.086094	12,800	483
324106	12:54:48.086075	12,800	180
324104	12:54:48.086031	12,800	337
323839	12:54:32.670287	12,800	500
323166	12:53:55.957345	12,800	200
322475	12:53:16.161992	12,800	41
322474	12:53:16.161965	12,780	305
322473	12:53:16.161944	12,780	54
316327	12:49:36.426774	12,780	26
314893	12:48:31.313566	12,800	240
314560	12:48:11.342945	12,800	1000
314474	12:48:05.454618	12,800	50
313951	12:47:35.693304	12,800	6
312718	12:46:26.422826	12,800	126
312717	12:46:26.422774	12,760	50
312716	12:46:26.422740	12,760	418
312715	12:46:26.422713	12,760	56
312565	12:46:15.500746	12,760	100
309971	12:44:17.031483	12,760	140
308067	12:42:51.015499	12,760	130
307923	12:42:39.053011	12,720	8
307839	12:42:38.430820	12,720	8
307740	12:42:38.158066	12,720	7
307739	12:42:38.158037	12,740	1
307683	12:42:34.597681	12,760	500
306276	12:41:08.393533	12,740	66
306275	12:41:08.393500	12,740	1
306262	12:41:08.343043	12,760	44
306194	12:41:06.366740	12,740	44
306048	12:40:59.782393	12,760	15
306047	12:40:59.782368	12,760	535
305855	12:40:55.178328	12,760	1
305782	12:40:53.430443	12,760	3
305757	12:40:53.377762	12,760	298
305747	12:40:53.351315	12,760	506
305382	12:40:46.270248	12,760	184
303167	12:39:47.434772	12,780	1
303159	12:39:47.338279	12,780	49
303158	12:39:47.338249	12,780	1
303005	12:39:39.285185	12,780	48
303002	12:39:39.252463	12,780	1
302510	12:39:16.166661	12,800	13
302509	12:39:16.166629	12,800	51
302508	12:39:16.166603	12,800	100
302507	12:39:16.166557	12,800	2036
302458	12:39:11.544355	12,780	99
301812	12:38:42.690132	12,800	798
301811	12:38:42.690107	12,780	1
301726	12:38:34.686125	12,780	49
301709	12:38:33.638930	12,800	400
300388	12:37:18.622392	12,800	600
299567	12:36:42.870391	12,760	8
298235	12:35:51.953548	12,740	10
297929	12:35:37.446472	12,800	92
297927	12:35:37.446430	12,780	2208
295945	12:34:03.832984	12,780	25
295944	12:34:03.832958	12,760	150
295943	12:34:03.832923	12,760	525
293215	12:31:41.659017	12,700	1
292920	12:31:29.737728	12,780	267
292919	12:31:29.737703	12,760	548
292918	12:31:29.737671	12,740	185
292855	12:31:26.857944	12,740	1
292443	12:31:06.892356	12,720	2
292440	12:31:06.846019	12,720	247
292063	12:30:55.443552	12,740	459
292062	12:30:55.443529	12,740	195
292061	12:30:55.443499	12,720	820
292060	12:30:55.443459	12,720	826
291888	12:30:45.545058	12,680	371
291850	12:30:44.095246	12,700	500
291819	12:30:40.575415	12,720	1
291741	12:30:37.440932	12,720	99
291562	12:30:26.190671	12,760	1
291401	12:30:14.916727	12,760	29
291398	12:30:14.884319	12,760	9
291395	12:30:14.853218	12,760	43
291392	12:30:14.836399	12,760	5
291389	12:30:14.819008	12,760	12
291386	12:30:14.786919	12,760	27
291383	12:30:14.757971	12,760	25
291380	12:30:14.726935	12,760	2
291377	12:30:14.692838	12,760	43
291374	12:30:14.663498	12,760	16
291371	12:30:14.634350	12,760	41
291356	12:30:14.597870	12,760	11
291353	12:30:14.555674	12,760	36
290686	12:29:53.042345	12,800	4
290685	12:29:53.042312	12,800	996
289511	12:29:18.110533	12,720	24
289460	12:29:16.819323	12,720	3
289433	12:29:16.061886	12,760	1000
289154	12:29:00.163187	12,800	1369
289046	12:28:55.878846	12,800	1000
288970	12:28:49.872545	12,800	635
288969	12:28:49.872524	12,800	100
288968	12:28:49.872489	12,800	500
288967	12:28:49.872470	12,800	265
288517	12:28:27.014060	12,780	591
286135	12:26:52.698392	12,800	39
286134	12:26:52.698369	12,780	700
286133	12:26:52.698345	12,780	500
286132	12:26:52.698320	12,780	161
285880	12:26:43.380916	12,760	5
285276	12:26:24.384626	12,760	495
285092	12:26:15.421788	12,760	800
285086	12:26:15.323257	12,760	100
282985	12:24:57.346528	12,780	100
282838	12:24:52.996328	12,800	196
282837	12:24:52.996300	12,800	200
282836	12:24:52.996268	12,780	500
282835	12:24:52.996235	12,780	104
280809	12:23:53.388571	12,780	946
280808	12:23:53.388533	12,780	637
280807	12:23:53.388495	12,760	417
280074	12:23:38.490813	12,780	120
280073	12:23:38.490781	12,760	1580
280072	12:23:38.490747	12,760	300
279272	12:23:16.718631	12,780	243
279271	12:23:16.718607	12,780	50
279270	12:23:16.718571	12,760	1000
279269	12:23:16.718541	12,760	1
279268	12:23:16.718514	12,740	51
279267	12:23:16.718466	12,740	400
279266	12:23:16.718440	12,740	255
278583	12:23:00.521504	12,740	4745
278582	12:23:00.521480	12,740	24
278581	12:23:00.521451	12,720	1000
278580	12:23:00.521427	12,720	500
278578	12:23:00.521392	12,700	5000
278577	12:23:00.521371	12,700	1
278576	12:23:00.521340	12,680	500
278575	12:23:00.521314	12,680	895
278574	12:23:00.521286	12,680	40
278573	12:23:00.521267	12,640	5
278572	12:23:00.521242	12,640	4170
278571	12:23:00.521190	12,620	35
278570	12:23:00.521166	12,620	1491
278569	12:23:00.521147	12,600	31
278567	12:23:00.521105	12,600	1563
277604	12:22:33.072712	12,600	437
277589	12:22:32.889857	12,580	1
277584	12:22:32.579408	12,580	1
277581	12:22:32.562897	12,580	98
277580	12:22:32.562870	12,580	70
277344	12:22:22.659501	12,580	328
277343	12:22:22.659468	12,580	172
276770	12:22:04.168515	12,580	1
276769	12:22:04.168493	12,580	2499
276521	12:21:47.618747	12,520	4
276194	12:21:37.343079	12,580	1
275472	12:21:18.936877	12,580	1
275469	12:21:18.929274	12,580	150
275462	12:21:18.807005	12,600	500
273805	12:20:46.051197	12,620	158
273784	12:20:44.947314	12,620	1
272958	12:20:20.023333	12,640	500
272839	12:20:13.932041	12,640	200
271394	12:19:09.496539	12,640	130
271393	12:19:09.496511	12,620	500
271392	12:19:09.496456	12,600	62
271391	12:19:09.496429	12,600	300
271390	12:19:09.496396	12,600	250
271389	12:19:09.496373	12,600	50
271388	12:19:09.496353	12,600	200
271387	12:19:09.496325	12,600	25
271386	12:19:09.496293	12,580	483
271088	12:18:54.391367	12,580	500
270539	12:18:27.702073	12,580	17
270538	12:18:27.702043	12,560	500
270537	12:18:27.702020	12,560	133
270536	12:18:27.702001	12,560	50
269912	12:17:53.813400	12,540	2
269909	12:17:53.723089	12,540	57
269908	12:17:53.723058	12,540	43
269081	12:17:13.475807	12,540	2
269076	12:17:13.451953	12,540	100
269061	12:17:13.313613	12,520	53
269060	12:17:13.313583	12,520	1260
269059	12:17:13.313549	12,520	200
269058	12:17:13.313527	12,520	50
269057	12:17:13.313501	12,520	1391
268708	12:16:47.200570	12,520	199
268707	12:16:47.200548	12,520	500
268706	12:16:47.200517	12,500	1
265241	12:14:17.031819	12,500	8
265238	12:14:16.999009	12,500	289
265237	12:14:16.998986	12,500	193
265236	12:14:16.998946	12,500	8
265117	12:14:13.644408	12,500	48
265116	12:14:13.644382	12,500	177
265115	12:14:13.644351	12,500	454
265114	12:14:13.644325	12,480	1
264999	12:14:10.120859	12,480	1
264990	12:14:10.084920	12,480	84
264989	12:14:10.084885	12,480	1
263911	12:13:34.850911	12,480	1
263908	12:13:34.820601	12,480	83
263907	12:13:34.820570	12,480	25
263898	12:13:34.279491	12,480	290
263897	12:13:34.279465	12,480	710
260656	12:11:16.163611	12,480	100
259390	12:10:17.413724	12,480	300
258589	12:09:35.520601	12,480	430
257631	12:08:50.614850	12,480	400
257630	12:08:50.614828	12,480	570
257387	12:08:32.650730	12,460	30
257386	12:08:32.650708	12,460	20
254033	12:06:10.652264	12,460	46
250488	12:04:00.474579	12,460	240
243695	12:01:16.657086	12,480	430
243694	12:01:16.657056	12,480	70
242320	12:00:31.001395	12,460	300
229880	11:51:32.515895	12,500	246
229879	11:51:32.515862	12,500	222
229878	11:51:32.515817	12,500	325
229877	11:51:32.515792	12,500	81
229876	11:51:32.515752	12,500	126
226634	11:49:21.257120	12,500	50
226633	11:49:21.257095	12,500	500
226632	11:49:21.257067	12,500	50
226631	11:49:21.257042	12,500	1629
226630	11:49:21.257006	12,480	576
226620	11:49:21.187677	12,480	1000
226619	11:49:21.187657	12,480	423
226612	11:49:21.119562	12,460	372
226611	11:49:21.119529	12,460	400
225696	11:48:29.822129	12,460	100
221144	11:45:36.734460	12,460	1
220888	11:45:30.666123	12,460	1
220873	11:45:30.621304	12,460	118
220539	11:45:19.719798	12,460	80
219677	11:44:48.133070	12,480	8
212141	11:40:56.898245	12,480	400
212140	11:40:56.898223	12,480	100
209128	11:39:42.680259	12,500	51
209127	11:39:42.680236	12,480	500
209126	11:39:42.680210	12,480	40
209125	11:39:42.680183	12,460	76
209124	11:39:42.680156	12,440	178
209123	11:39:42.680111	12,440	20
209122	11:39:42.680076	12,440	225
209121	11:39:42.680042	12,440	110
199940	11:34:44.445134	12,420	250
199939	11:34:44.445111	12,420	250
187144	11:28:50.135227	12,440	14
187143	11:28:50.135195	12,440	500
175610	11:23:30.626806	12,460	69
175609	11:23:30.626759	12,460	831
175452	11:23:23.561508	12,460	550
175173	11:23:13.477636	12,460	168
175172	11:23:13.477612	12,460	40
175171	11:23:13.477570	12,460	500
175170	11:23:13.477538	12,460	3
175169	11:23:13.477509	12,460	500
175168	11:23:13.477486	12,460	408
168706	11:20:17.417966	12,480	243
168705	11:20:17.417937	12,480	257
165699	11:18:46.991958	12,480	22
165698	11:18:46.991917	12,480	78
162610	11:17:10.191033	12,480	99
162609	11:17:10.191001	12,480	4
162608	11:17:10.190968	12,480	597
162306	11:17:00.776564	12,460	592
162305	11:17:00.776537	12,460	408
161935	11:16:45.183816	12,480	10
158830	11:14:51.234403	12,480	304
158450	11:14:33.377385	12,480	14
158443	11:14:33.323166	12,480	875
158344	11:14:29.444501	12,480	1
157635	11:13:48.118832	12,480	4
157632	11:13:48.087145	12,480	101
157631	11:13:48.087113	12,480	169
157630	11:13:48.087093	12,480	200
157623	11:13:47.777583	12,480	1000
156790	11:13:11.636734	12,480	500
156756	11:13:10.178980	12,480	300
154942	11:12:31.509901	12,500	200
154370	11:12:05.027688	12,500	280
154367	11:12:05.006837	12,500	369
154358	11:12:04.976532	12,500	365
154355	11:12:04.959235	12,500	416
154352	11:12:04.930473	12,500	194
154351	11:12:04.930446	12,500	376
150911	11:10:12.716111	12,520	229
150910	11:10:12.716076	12,520	500
150909	11:10:12.716049	12,460	2271
150365	11:09:57.505697	12,460	50
150364	11:09:57.505663	12,460	100
150363	11:09:57.505638	12,480	99
150346	11:09:56.847875	12,480	1
149008	11:09:04.949958	12,480	83
149007	11:09:04.949932	12,480	1
144982	11:07:06.963296	12,480	8
144977	11:07:06.929464	12,480	500
144976	11:07:06.929442	12,480	491
141871	11:05:32.754549	12,520	120
141870	11:05:32.754519	12,520	235
141869	11:05:32.754488	12,520	145
139935	11:04:38.638345	12,480	9
139934	11:04:38.638308	12,500	1
139923	11:04:38.086964	12,500	4
139862	11:04:34.797501	12,500	10
137807	11:03:03.643191	12,520	7
136873	11:02:30.648074	12,520	19
136453	11:02:14.632848	12,520	150
131201	10:59:48.631254	12,540	30
131200	10:59:48.631233	12,540	70
130273	10:59:17.359380	12,540	100
130150	10:59:13.386984	12,540	150
129353	10:58:46.296510	12,500	100
127826	10:58:08.824317	12,520	100
116334	10:54:31.808022	12,440	8
116176	10:54:31.512661	12,440	8
113271	10:54:05.005530	12,540	200
112177	10:53:50.245209	12,480	500
112176	10:53:50.245187	12,480	110
110391	10:53:19.937473	12,560	300
108911	10:52:59.835146	12,560	76
107438	10:52:29.309705	12,540	3
107429	10:52:29.258704	12,540	225
107424	10:52:29.204638	12,500	12
106508	10:52:09.044352	12,480	163
104677	10:51:22.075386	12,500	6
104597	10:51:20.190952	12,500	3
104588	10:51:20.156464	12,500	50
104526	10:51:16.830338	12,500	429
104510	10:51:15.892785	12,500	1000
103131	10:50:45.274804	12,580	605
103130	10:50:45.274774	12,560	270
103129	10:50:45.274753	12,560	125
103054	10:50:44.245365	12,540	198
102876	10:50:39.560966	12,540	50
102718	10:50:35.406165	12,560	198
102717	10:50:35.406131	12,560	200
102716	10:50:35.406111	12,560	250
102715	10:50:35.406091	12,540	150
102714	10:50:35.406069	12,520	50
102713	10:50:35.406045	12,500	43
102712	10:50:35.406022	12,500	108
102711	10:50:35.405998	12,480	1
101424	10:50:16.103720	12,480	3
101421	10:50:16.060206	12,480	39
101420	10:50:16.060173	12,480	161
99825	10:49:38.545174	12,480	100
99108	10:49:29.806726	12,480	30
98129	10:49:01.380342	12,480	3
97317	10:48:45.164002	12,480	8
97316	10:48:45.163977	12,480	5
96731	10:48:33.855486	12,480	80
96331	10:48:29.300703	12,480	135
95269	10:48:08.590113	12,500	92
95268	10:48:08.590074	12,500	43
95267	10:48:08.590054	12,500	215
94388	10:47:54.714825	12,500	76
94375	10:47:54.558076	12,500	209
94374	10:47:54.558052	12,500	2791
93735	10:47:46.082998	12,500	209
93734	10:47:46.082974	12,500	85
93733	10:47:46.082936	12,500	6
92542	10:47:32.036908	12,500	94
92541	10:47:32.036876	12,480	26
91847	10:47:17.358866	12,460	8
91717	10:47:17.136728	12,460	8
91606	10:47:16.950781	12,460	8
90023	10:46:42.502622	12,480	40
89919	10:46:40.947469	12,480	184
89918	10:46:40.947445	12,480	316
89518	10:46:35.201519	12,480	82
88481	10:46:18.165346	12,480	102
88480	10:46:18.165311	12,480	98
87279	10:45:55.131440	12,480	89
86931	10:45:46.975043	12,480	63
86930	10:45:46.975015	12,480	237
85678	10:45:15.132648	12,460	12
80763	10:43:30.916087	12,480	413
80762	10:43:30.916053	12,460	487
79772	10:43:05.835769	12,460	400
77996	10:42:41.795283	12,460	113
77995	10:42:41.795260	12,460	500
77994	10:42:41.795188	12,460	200
77993	10:42:41.795172	12,460	102
77992	10:42:41.795146	12,420	85
77431	10:42:34.891701	12,420	8
74625	10:41:52.650765	12,420	7
74624	10:41:52.650741	12,400	1
74527	10:41:50.456934	12,400	41
74434	10:41:50.355541	12,400	8
65367	10:40:13.547740	12,380	53
65366	10:40:13.547710	12,380	447
64965	10:40:07.959447	12,340	250
57988	10:37:52.562636	12,440	181
57987	10:37:52.562604	12,440	69
57986	10:37:52.562567	12,380	250
57867	10:37:49.390758	12,380	250
54143	10:36:50.645901	12,440	31
54142	10:36:50.645869	12,440	559
54141	10:36:50.645846	12,420	410
52407	10:36:17.875268	12,440	20
52406	10:36:17.875230	12,420	50
52405	10:36:17.875201	12,420	430
50305	10:35:51.090462	12,440	31
50304	10:35:51.090406	12,420	929
50303	10:35:51.090362	12,400	420
50302	10:35:51.090309	12,400	1200
50301	10:35:51.090270	12,380	420
46016	10:34:55.111822	12,240	62
46015	10:34:55.111784	12,240	3
46014	10:34:55.111753	12,240	11
42111	10:33:43.627051	12,380	524
42102	10:33:43.537698	12,380	420
40047	10:33:15.687708	12,420	71
40046	10:33:15.687681	12,400	1000
40045	10:33:15.687651	12,320	353
40044	10:33:15.687630	12,320	9
40043	10:33:15.687598	12,320	167
33101	10:31:02.643372	12,240	500
27219	10:29:43.384315	12,240	26
27218	10:29:43.384296	12,240	2
27217	10:29:43.384272	12,240	5
27216	10:29:43.384246	12,240	8
27215	10:29:43.384185	12,240	4
27214	10:29:43.384163	12,240	200
27213	10:29:43.384139	12,240	1788
27212	10:29:43.384105	12,240	7
27211	10:29:43.384061	12,240	5