ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ CREDIA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1131027	17:18:38.288523	1,432	2000
1130732	17:17:13.305879	1,432	871
1130300	17:15:41.892704	1,432	129
1130042	17:14:38.820283	1,432	129
1129842	17:13:52.663050	1,432	200
1129372	17:12:28.083072	1,432	871
1129318	17:12:19.171668	1,432	1000
1128536	17:11:00.810497	1,432	1000
1128069	17:10:12.070525	1,432	3500
1125389	17:09:49.240260	1,432	2825
1125388	17:09:49.240200	1,432	871
1125387	17:09:49.240123	1,432	50
1125386	17:09:49.240059	1,432	1000
1125385	17:09:49.239999	1,432	500
1125384	17:09:49.239948	1,432	500
1125383	17:09:49.239884	1,432	5000
1125382	17:09:49.239819	1,432	200
1125381	17:09:49.239756	1,432	500
1125380	17:09:49.239686	1,432	14496
1125379	17:09:49.239615	1,432	1586
1125378	17:09:49.239537	1,432	68
1125377	17:09:49.239465	1,432	3850
1125376	17:09:49.239401	1,432	2400
1125375	17:09:49.239328	1,432	600
1125374	17:09:49.239262	1,432	3150
1125373	17:09:49.239183	1,432	1850
1125372	17:09:49.239108	1,432	1111
1125371	17:09:49.238996	1,432	1034
1125370	17:09:49.238929	1,432	5000
1125369	17:09:49.238840	1,432	2044
1125368	17:09:49.238775	1,432	3000
1125367	17:09:49.238700	1,432	500
1125366	17:09:49.238628	1,432	125
1125365	17:09:49.238534	1,432	336
1125364	17:09:49.238461	1,432	151
1125363	17:09:49.238365	1,432	151
1104429	16:59:47.210019	1,444	1000
1098220	16:58:21.448911	1,446	700
1098219	16:58:21.448882	1,444	8600
1098218	16:58:21.448852	1,442	9500
1098217	16:58:21.448827	1,442	3600
1098216	16:58:21.448804	1,440	100
1096474	16:57:51.083860	1,440	100
1093792	16:57:16.229402	1,440	2500
1093143	16:57:08.807500	1,440	2400
1093142	16:57:08.807473	1,440	100
1086580	16:55:30.693837	1,436	333
1086579	16:55:30.693816	1,436	1655
1084945	16:55:18.359942	1,436	2500
1084944	16:55:18.359920	1,438	1250
1084943	16:55:18.359887	1,440	1250
1083080	16:54:56.260054	1,442	400
1081481	16:54:28.287252	1,442	2000
1080363	16:54:06.338987	1,440	1500
1080002	16:53:58.767086	1,440	1500
1077533	16:53:22.895378	1,440	990
1077532	16:53:22.895350	1,440	510
1076646	16:53:06.492698	1,440	740
1075133	16:52:45.280012	1,440	150
1073739	16:52:25.288775	1,440	1250
1073580	16:52:21.071146	1,440	220
1073579	16:52:21.071125	1,440	1030
1073374	16:52:16.320622	1,440	970
1073373	16:52:16.320588	1,440	280
1072058	16:51:53.914920	1,440	720
1072057	16:51:53.914900	1,438	530
1070816	16:51:33.804670	1,438	1380
1070276	16:51:27.056169	1,438	1250
1068238	16:50:51.006409	1,438	340
1068237	16:50:51.006383	1,438	200
1068236	16:50:51.006360	1,438	150
1057240	16:48:28.378451	1,438	350
1047724	16:46:07.865455	1,440	614
1047723	16:46:07.865425	1,440	636
1047112	16:45:48.517275	1,438	400
1047111	16:45:48.517250	1,438	639
1046789	16:45:37.856383	1,440	704
1046788	16:45:37.856356	1,440	260
1045728	16:45:21.081953	1,440	400
1045727	16:45:21.081908	1,440	590
1039318	16:43:47.437498	1,440	200
1032765	16:41:49.705847	1,440	388
1030665	16:41:09.728786	1,440	640
1030664	16:41:09.728760	1,440	2
1029142	16:40:35.117239	1,440	784
1025633	16:39:30.827874	1,438	1861
1025615	16:39:29.891581	1,438	670
1025517	16:39:25.782712	1,438	2469
1025516	16:39:25.782689	1,438	2531
1022498	16:38:21.507228	1,438	1000
1015248	16:35:33.811220	1,436	102
1015242	16:35:33.680366	1,432	100
1015241	16:35:33.680342	1,432	792
1015240	16:35:33.680321	1,432	8
1015239	16:35:33.680287	1,434	1000
1013527	16:34:53.420908	1,436	924
1013481	16:34:51.706431	1,436	1059
1004433	16:31:41.358739	1,438	800
1002546	16:30:52.313399	1,438	2000
1002168	16:30:36.422913	1,438	3000
1001301	16:30:10.679360	1,432	2992
1001300	16:30:10.679334	1,434	990
1001299	16:30:10.679302	1,434	18
999707	16:29:32.002407	1,438	7500
999706	16:29:32.002386	1,438	2500
999705	16:29:32.002351	1,438	669
999704	16:29:32.002303	1,440	2500
999703	16:29:32.002279	1,440	2500
994624	16:27:35.899834	1,440	660
994623	16:27:35.899811	1,440	914
985544	16:24:03.212466	1,440	780
985543	16:24:03.212439	1,440	806
985197	16:23:46.430694	1,440	694
985196	16:23:46.430664	1,440	2500
984263	16:23:09.555304	1,444	16
984262	16:23:09.555283	1,444	34
975806	16:19:52.031978	1,444	966
975805	16:19:52.031938	1,444	800
975804	16:19:52.031914	1,442	400
975803	16:19:52.031889	1,442	1900
975802	16:19:52.031858	1,442	686
975801	16:19:52.031830	1,440	2098
975800	16:19:52.031801	1,440	3150
974072	16:19:23.850773	1,440	850
974071	16:19:23.850749	1,440	1650
972743	16:19:02.817063	1,440	2500
972332	16:18:54.880787	1,440	2500
971981	16:18:43.520105	1,440	2200
971980	16:18:43.520075	1,440	300
971640	16:18:35.293151	1,438	1959
971621	16:18:35.208747	1,438	541
971590	16:18:34.331793	1,438	50
970439	16:18:19.691528	1,438	763
970438	16:18:19.691502	1,438	2500
970429	16:18:19.605981	1,440	350
970428	16:18:19.605954	1,440	5350
970427	16:18:19.605920	1,440	500
970426	16:18:19.605896	1,440	2500
970425	16:18:19.605876	1,440	500
970200	16:18:15.302162	1,442	300
967742	16:17:22.832726	1,442	300
967739	16:17:22.826847	1,442	714
967738	16:17:22.826819	1,442	286
958598	16:14:09.217767	1,440	2741
958561	16:14:07.792793	1,440	9259
958560	16:14:07.792765	1,440	2241
957335	16:13:35.913554	1,442	661
957317	16:13:35.417900	1,440	259
956058	16:12:55.026460	1,440	657
951902	16:10:50.025430	1,440	135
951876	16:10:49.020056	1,440	2000
951067	16:10:25.409295	1,442	53
948043	16:09:24.407333	1,442	1000
947928	16:09:21.767387	1,440	1000
946653	16:08:51.670613	1,440	865
946652	16:08:51.670584	1,440	1995
944584	16:07:54.062478	1,440	505
942954	16:07:26.129228	1,440	495
941453	16:06:55.000382	1,440	693
941390	16:06:53.612306	1,440	737
941378	16:06:53.518365	1,440	1763
941377	16:06:53.518341	1,440	1237
940802	16:06:30.195106	1,440	619
940792	16:06:30.096320	1,440	694
940791	16:06:30.096295	1,440	450
940564	16:06:24.605827	1,440	1150
940563	16:06:24.605810	1,440	1000
940562	16:06:24.605790	1,440	350
937455	16:05:57.656094	1,440	4650
937454	16:05:57.656049	1,440	3350
937453	16:05:57.656019	1,438	2000
937015	16:05:43.270488	1,436	1000
934208	16:04:24.981362	1,436	500
933320	16:04:00.091915	1,434	1482
933311	16:04:00.023723	1,434	518
926657	16:01:53.674505	1,434	500
925917	16:01:40.072585	1,436	2000
923418	16:01:00.302111	1,434	700
923409	16:01:00.218362	1,434	500
922060	16:00:28.198061	1,432	700
919350	15:59:11.882791	1,430	345
915210	15:57:36.440930	1,430	1655
914500	15:57:07.999408	1,430	345
914499	15:57:07.999383	1,430	483
912849	15:56:36.108028	1,430	536
912848	15:56:36.108005	1,430	419
912847	15:56:36.107973	1,428	562
912605	15:56:27.011773	1,426	899
912604	15:56:27.011751	1,426	383
911636	15:56:11.459490	1,428	1400
911635	15:56:11.459466	1,428	800
897042	15:50:50.377289	1,426	1217
895804	15:50:28.002645	1,426	400
895071	15:50:13.122520	1,426	750
894946	15:50:06.784590	1,426	250
894466	15:49:39.360509	1,426	500
892128	15:48:05.068759	1,428	200
887669	15:44:53.603412	1,428	500
871624	15:36:01.023253	1,428	1000
871072	15:35:47.231002	1,428	1000
868923	15:34:55.229139	1,422	441
868922	15:34:55.229112	1,424	300
868921	15:34:55.229085	1,424	32
868920	15:34:55.229032	1,428	77
860570	15:31:06.844095	1,428	650
860569	15:31:06.844062	1,428	350
858137	15:30:15.988093	1,430	281
858136	15:30:15.988063	1,430	527
858126	15:30:15.851095	1,430	20
858096	15:30:15.487042	1,430	792
857357	15:29:47.898068	1,430	3000
852446	15:27:14.385877	1,430	661
852410	15:27:13.253477	1,428	650
850555	15:26:10.427651	1,428	350
846966	15:23:48.426426	1,428	400
845643	15:23:16.445628	1,424	500
845452	15:23:13.876568	1,424	500
844465	15:22:56.813476	1,420	2118
844462	15:22:56.752012	1,420	2559
844461	15:22:56.751988	1,420	2000
844460	15:22:56.751957	1,420	473
844389	15:22:53.719488	1,420	277
844388	15:22:53.719440	1,420	11541
844354	15:22:52.753495	1,420	1500
843657	15:22:43.604278	1,420	100
843247	15:22:24.832333	1,420	1500
840642	15:21:05.363869	1,420	1038
840641	15:21:05.363843	1,418	2192
840640	15:21:05.363811	1,418	1770
839362	15:20:19.454112	1,418	130
838185	15:19:36.086100	1,418	1000
836457	15:18:58.854625	1,418	100
832270	15:17:09.632355	1,420	1000
830137	15:16:00.124897	1,420	1000
827602	15:14:34.568967	1,412	253
827601	15:14:34.568943	1,416	1000
827600	15:14:34.568918	1,416	3000
827599	15:14:34.568885	1,416	2747
827598	15:14:34.568860	1,416	400
827597	15:14:34.568836	1,416	100
827596	15:14:34.568812	1,416	500
827595	15:14:34.568787	1,418	150
827594	15:14:34.568740	1,418	1000
818151	15:10:55.742094	1,420	1000
817360	15:10:25.213652	1,418	100
817359	15:10:25.213618	1,418	900
817358	15:10:25.213577	1,418	100
816927	15:10:08.419928	1,420	50
815698	15:09:20.239965	1,420	100
812888	15:07:40.355149	1,420	3981
812887	15:07:40.355115	1,420	19
811810	15:07:04.786100	1,420	500
810295	15:06:15.336762	1,420	500
809691	15:05:49.636776	1,420	2400
808112	15:04:32.163029	1,420	500
802861	15:01:37.449993	1,420	8075
802312	15:01:24.758949	1,418	4500
802311	15:01:24.758915	1,418	2000
802141	15:01:15.727454	1,420	500
801662	15:01:07.708364	1,420	250
800278	15:00:42.845140	1,418	139
800273	15:00:42.502317	1,416	1000
800272	15:00:42.502285	1,416	4000
800245	15:00:41.928652	1,418	2861
800244	15:00:41.928627	1,418	3000
800243	15:00:41.928586	1,418	200
800242	15:00:41.928560	1,418	500
800241	15:00:41.928527	1,418	3439
800176	15:00:40.116291	1,418	13630
800166	15:00:39.711268	1,418	420
797081	14:58:59.582348	1,418	100
791904	14:56:18.212105	1,418	50
790557	14:55:40.163062	1,418	1000
790552	14:55:39.784982	1,418	30000
790414	14:55:33.731615	1,418	1500
790370	14:55:32.820696	1,418	1000
789731	14:55:08.218703	1,410	1153
789730	14:55:08.218675	1,412	1100
789729	14:55:08.218649	1,412	1500
789728	14:55:08.218618	1,412	2000
789727	14:55:08.218575	1,416	3000
789726	14:55:08.218535	1,416	500
789725	14:55:08.218516	1,416	1116
789724	14:55:08.218490	1,416	1820
789723	14:55:08.218463	1,416	311
788613	14:54:36.161311	1,418	15000
785336	14:53:21.911096	1,418	3861
785335	14:53:21.911069	1,418	500
785334	14:53:21.911046	1,418	639
784640	14:53:08.042154	1,416	2000
781915	14:52:18.959599	1,416	1689
781914	14:52:18.959562	1,416	430
780270	14:51:47.421430	1,416	170
777409	14:51:01.933357	1,412	1180
777408	14:51:01.933319	1,412	820
774801	14:50:39.218416	1,416	180
771565	14:49:14.587091	1,410	1737
771564	14:49:14.587042	1,410	1000
771563	14:49:14.587014	1,410	1057
771562	14:49:14.586994	1,412	500
771561	14:49:14.586967	1,412	3000
771560	14:49:14.586938	1,412	706
770919	14:48:55.685331	1,416	1150
769655	14:48:20.515210	1,410	3635
769654	14:48:20.515172	1,412	706
769653	14:48:20.515116	1,412	520
769652	14:48:20.515089	1,412	200
769651	14:48:20.515069	1,412	300
769650	14:48:20.515047	1,412	200
769649	14:48:20.515028	1,412	2128
769648	14:48:20.514997	1,412	1000
769647	14:48:20.514977	1,412	500
769646	14:48:20.514955	1,412	1800
763848	14:46:44.325451	1,414	116
763847	14:46:44.325424	1,414	200
763846	14:46:44.325388	1,414	684
758899	14:45:26.969025	1,416	500
758898	14:45:26.969004	1,416	263
758857	14:45:26.630787	1,416	737
758856	14:45:26.630765	1,416	4263
758821	14:45:25.765176	1,414	2316
758810	14:45:25.573630	1,416	6000
757721	14:45:15.169338	1,416	5000
757007	14:44:56.432635	1,414	2500
756417	14:44:44.741185	1,414	1593
756416	14:44:44.741157	1,414	1222
756373	14:44:43.336017	1,414	3000
754973	14:44:19.609476	1,414	3428
752681	14:44:01.091319	1,414	2000
739872	14:40:50.822879	1,416	1500
739489	14:40:35.962927	1,416	2000
738009	14:39:56.133182	1,414	500
738008	14:39:56.133159	1,414	2000
733258	14:37:14.390856	1,416	100
730366	14:35:53.054667	1,412	200
728270	14:35:17.031827	1,416	100
726597	14:34:29.085043	1,412	3000
721810	14:32:23.571497	1,414	3166
721807	14:32:23.433450	1,416	1037
721806	14:32:23.433423	1,416	963
721712	14:32:20.697183	1,414	834
718941	14:31:27.885264	1,410	10000
711536	14:29:34.174399	1,410	3000
708818	14:28:44.001402	1,418	200
708280	14:28:29.844380	1,418	5500
708279	14:28:29.844349	1,416	1500
705748	14:27:03.514869	1,418	1000
705487	14:26:54.046714	1,418	15000
704886	14:26:42.918511	1,418	2661
704885	14:26:42.918476	1,418	1604
704884	14:26:42.918442	1,418	500
704883	14:26:42.918423	1,418	500
704882	14:26:42.918403	1,418	4735
700012	14:24:50.704679	1,418	1000
698288	14:24:19.213069	1,410	15837
698287	14:24:19.213046	1,412	8
698286	14:24:19.213015	1,412	1000
698285	14:24:19.212975	1,412	500
698284	14:24:19.212929	1,412	1800
698283	14:24:19.212894	1,412	1551
698282	14:24:19.212865	1,412	65
698281	14:24:19.212843	1,414	1239
695909	14:23:17.158467	1,418	1000
694351	14:22:39.076038	1,418	100
694328	14:22:37.805898	1,418	30
694304	14:22:36.674146	1,418	40
690800	14:21:15.674910	1,418	500
686495	14:19:51.058882	1,418	1500
685189	14:19:22.872419	1,414	300
683649	14:18:53.080547	1,418	5
683634	14:18:53.028869	1,418	70
682671	14:18:42.917890	1,418	1000
680518	14:18:12.465113	1,414	961
680517	14:18:12.465082	1,414	2439
672261	14:15:31.679337	1,414	11
671668	14:15:20.138979	1,418	20
670976	14:15:05.563259	1,412	135
670975	14:15:05.563238	1,412	200
670974	14:15:05.563214	1,416	20
664689	14:13:49.919334	1,420	27256
664688	14:13:49.919305	1,418	83
664687	14:13:49.919285	1,418	2068
664686	14:13:49.919264	1,418	593
661237	14:12:38.963110	1,412	800
661236	14:12:38.963090	1,412	200
655125	14:10:38.085459	1,418	1567
651102	14:09:23.138745	1,418	1000
645741	14:07:15.552236	1,418	70
645509	14:07:09.287179	1,418	270
645171	14:07:02.688901	1,418	500
641982	14:06:05.099130	1,418	1000
641646	14:05:56.821519	1,410	93
641645	14:05:56.821495	1,412	300
641644	14:05:56.821476	1,412	600
641643	14:05:56.821445	1,414	7
638570	14:04:51.894327	1,412	400
633573	14:02:44.134720	1,410	1378
633572	14:02:44.134701	1,410	400
633571	14:02:44.134679	1,410	100
633570	14:02:44.134658	1,410	1100
633569	14:02:44.134624	1,410	332
633568	14:02:44.134590	1,412	1000
633567	14:02:44.134564	1,416	8
633566	14:02:44.134544	1,418	82
632551	14:02:20.067005	1,418	118
631184	14:02:04.607430	1,418	2072
631183	14:02:04.607408	1,418	1928
629579	14:01:29.065114	1,418	22
628498	14:01:05.372104	1,418	2750
621303	13:59:33.357293	1,418	300
620221	13:59:11.298245	1,420	568
620186	13:59:10.621954	1,420	1354
620185	13:59:10.621933	1,420	646
620134	13:59:09.971980	1,420	2000
620106	13:59:09.363033	1,420	2000
620005	13:59:08.706528	1,420	2000
619758	13:59:05.803287	1,420	2000
618978	13:58:58.241154	1,420	2000
618977	13:58:58.241127	1,420	1000
618976	13:58:58.241102	1,420	10000
618975	13:58:58.241073	1,420	2300
618974	13:58:58.241045	1,420	1000
618973	13:58:58.241018	1,420	2000
618972	13:58:58.240990	1,420	1000
618971	13:58:58.240948	1,420	200
618970	13:58:58.240926	1,420	500
618969	13:58:58.240905	1,420	8704
618968	13:58:58.240880	1,422	1000
618967	13:58:58.240833	1,424	1000
618966	13:58:58.240804	1,426	250
618965	13:58:58.240776	1,430	400
601972	13:53:33.467985	1,430	600
597245	13:52:07.257223	1,426	1100
596493	13:51:36.819704	1,430	900
596492	13:51:36.819679	1,430	500
595835	13:51:22.823544	1,432	3000
585946	13:47:34.048044	1,444	400
584885	13:47:03.520261	1,430	1000
583715	13:46:18.964780	1,426	500
583664	13:46:16.428941	1,450	19861
583663	13:46:16.428911	1,450	2050
583662	13:46:16.428889	1,448	500
583661	13:46:16.428856	1,444	5429
583660	13:46:16.428125	1,440	1900
583659	13:46:16.428085	1,438	1736
583658	13:46:16.428060	1,438	3524
583189	13:46:06.062945	1,426	1000
579032	13:44:48.196828	1,440	860
578322	13:44:41.215342	1,440	100
578311	13:44:41.171511	1,440	10000
578310	13:44:41.171486	1,440	19085
578309	13:44:41.171440	1,434	712
578308	13:44:41.171409	1,430	400
578307	13:44:41.171376	1,430	987
578306	13:44:41.171348	1,430	1940
578305	13:44:41.171321	1,428	128
578304	13:44:41.171275	1,428	788
574194	13:43:05.284460	1,428	1500
564520	13:40:10.800944	1,428	1086
564519	13:40:10.800906	1,428	160
558618	13:38:10.699740	1,420	796
558617	13:38:10.699715	1,420	1204
558616	13:38:10.699683	1,424	400
558421	13:38:08.341315	1,428	1400
556160	13:37:34.263740	1,426	50
553364	13:36:56.116586	1,422	3008
553332	13:36:55.796149	1,422	1992
553331	13:36:55.796120	1,422	2000
553330	13:36:55.796091	1,424	8
542852	13:33:37.677101	1,420	1796
542851	13:33:37.677064	1,420	9669
542850	13:33:37.677033	1,422	2412
542849	13:33:37.677004	1,424	123
540753	13:33:07.079306	1,426	7
539197	13:32:45.740792	1,424	477
536098	13:32:01.470689	1,424	23
534591	13:31:44.118849	1,424	400
530862	13:30:44.542089	1,420	90
521360	13:28:40.010919	1,420	241
519942	13:28:09.473119	1,410	583
519941	13:28:09.473098	1,410	85
514149	13:27:05.186506	1,410	600
514148	13:27:05.186474	1,410	40
514147	13:27:05.186445	1,410	800
514146	13:27:05.186422	1,412	1522
513052	13:26:55.519221	1,420	259
512289	13:26:46.653332	1,416	630
512261	13:26:46.600615	1,418	183
512248	13:26:46.540011	1,418	6240
512247	13:26:46.539978	1,416	2379
512246	13:26:46.539951	1,416	198
506674	13:26:00.570311	1,414	2379
502817	13:25:28.844123	1,416	3000
495076	13:23:42.579976	1,410	200
495075	13:23:42.579949	1,410	200
495074	13:23:42.579925	1,410	100
494611	13:23:33.142332	1,416	500
487672	13:21:58.876220	1,414	180
484541	13:21:18.553115	1,410	20
483867	13:21:11.430729	1,404	1610
483823	13:21:11.338884	1,406	760
483822	13:21:11.338853	1,406	70
483821	13:21:11.338829	1,406	500
483820	13:21:11.338795	1,406	7060
483797	13:21:11.217357	1,408	2513
483796	13:21:11.217331	1,408	1800
483769	13:21:11.029545	1,408	200
482302	13:20:53.373489	1,406	1000
482289	13:20:53.091982	1,406	1940
481681	13:20:42.182078	1,410	80
481678	13:20:42.179449	1,410	920
481677	13:20:42.179428	1,410	1000
481676	13:20:42.179410	1,410	200
481675	13:20:42.179379	1,410	500
481674	13:20:42.179349	1,410	100
481673	13:20:42.179320	1,410	1350
481672	13:20:42.179299	1,410	500
481671	13:20:42.179245	1,410	1830
481489	13:20:39.296277	1,410	170
481488	13:20:39.296255	1,410	1150
481487	13:20:39.296232	1,410	7000
481486	13:20:39.296191	1,410	1000
481485	13:20:39.296151	1,410	10000
481484	13:20:39.296066	1,412	200
481483	13:20:39.296042	1,412	3000
481482	13:20:39.296016	1,412	250
481481	13:20:39.295994	1,414	5000
481480	13:20:39.295961	1,414	300
481479	13:20:39.295923	1,414	1000
481478	13:20:39.295851	1,414	930
481338	13:20:35.463009	1,414	570
481337	13:20:35.462984	1,414	10
477504	13:19:39.495279	1,416	500
476850	13:19:29.196290	1,414	500
475922	13:19:17.534841	1,416	5
473911	13:18:54.408280	1,416	2725
471146	13:18:21.923446	1,416	50
471145	13:18:21.923421	1,416	500
471144	13:18:21.923391	1,416	2022
471143	13:18:21.923371	1,416	500
469444	13:18:05.667861	1,418	500
468948	13:17:52.009073	1,418	60
468947	13:17:52.009052	1,418	500
467679	13:17:30.550457	1,420	500
462728	13:16:34.025365	1,420	800
459015	13:15:37.271923	1,420	1000
458853	13:15:34.296640	1,420	1000
458537	13:15:29.316858	1,430	450
454352	13:14:26.895765	1,420	1940
454351	13:14:26.895746	1,420	2000
454350	13:14:26.895728	1,420	1000
454349	13:14:26.895710	1,420	200
454348	13:14:26.895691	1,420	200
454347	13:14:26.895674	1,420	500
454346	13:14:26.895653	1,420	500
454345	13:14:26.895625	1,420	5000
454344	13:14:26.895567	1,420	4000
454343	13:14:26.895546	1,420	600
454342	13:14:26.895525	1,420	1000
454341	13:14:26.895495	1,420	200
454340	13:14:26.895468	1,420	5000
454339	13:14:26.895435	1,420	500
454338	13:14:26.895404	1,420	660
454337	13:14:26.895381	1,422	200
454336	13:14:26.895361	1,422	2000
454335	13:14:26.895338	1,430	500
451556	13:14:03.927159	1,432	2000
447812	13:13:03.174566	1,440	5500
446262	13:12:42.015233	1,438	7
438422	13:10:41.069051	1,440	1000
429739	13:08:32.402220	1,420	340
429738	13:08:32.402182	1,420	5000
429737	13:08:32.402158	1,422	500
429736	13:08:32.402139	1,422	1000
429735	13:08:32.402118	1,422	500
429734	13:08:32.402098	1,422	1000
429733	13:08:32.402077	1,424	1000
429732	13:08:32.402051	1,424	30
429731	13:08:32.402025	1,424	630
426692	13:07:51.319639	1,440	3801
426691	13:07:51.319616	1,430	395
426690	13:07:51.319589	1,430	5804
421952	13:06:32.406214	1,430	5000
418309	13:05:52.210183	1,424	370
416523	13:05:38.399227	1,424	100
416522	13:05:38.399203	1,424	500
416521	13:05:38.399172	1,426	30
411618	13:04:43.019558	1,424	1500
411617	13:04:43.019520	1,424	1000
411616	13:04:43.019484	1,426	1000
411615	13:04:43.019445	1,426	500
408481	13:04:11.616667	1,430	500
408480	13:04:11.616642	1,430	500
408479	13:04:11.616616	1,430	1600
408478	13:04:11.616580	1,430	1000
408477	13:04:11.616554	1,430	100
408476	13:04:11.616524	1,430	100
408475	13:04:11.616503	1,430	150
408474	13:04:11.616468	1,430	246
404030	13:03:24.412146	1,430	754
404029	13:03:24.412126	1,430	5000
404028	13:03:24.412077	1,430	2000
404027	13:03:24.412051	1,430	1000
404026	13:03:24.412028	1,430	150
404025	13:03:24.412006	1,432	30
404024	13:03:24.411977	1,432	1000
404023	13:03:24.411945	1,432	66
399735	13:02:43.078140	1,432	534
399734	13:02:43.078116	1,432	236
387317	13:00:39.211006	1,432	264
387316	13:00:39.210977	1,432	2000
387315	13:00:39.210957	1,432	3000
387314	13:00:39.210928	1,432	1000
387313	13:00:39.210908	1,432	1500
387312	13:00:39.210874	1,432	400
387311	13:00:39.210854	1,432	450
387310	13:00:39.210830	1,434	1200
387287	13:00:39.002548	1,434	300
387257	13:00:38.498708	1,434	1500
387239	13:00:38.020319	1,434	500
387236	13:00:38.019349	1,434	500
387233	13:00:38.018800	1,434	500
387222	13:00:37.965679	1,434	1000
387221	13:00:37.965651	1,434	500
387220	13:00:37.965628	1,434	200
387219	13:00:37.965597	1,434	1000
387218	13:00:37.965559	1,434	500
386595	13:00:29.709900	1,436	30
381677	12:59:36.110654	1,438	1000
379485	12:59:04.579242	1,436	500
379484	12:59:04.579211	1,436	800
379483	12:59:04.579179	1,436	700
379482	12:59:04.579159	1,438	590
377601	12:58:35.365891	1,438	250
376395	12:58:15.419218	1,438	500
376394	12:58:15.419185	1,438	1000
376393	12:58:15.419155	1,438	1000
376392	12:58:15.419130	1,438	500
376391	12:58:15.419106	1,438	750
374510	12:58:00.938854	1,438	1350
374509	12:58:00.938831	1,438	350
374508	12:58:00.938805	1,438	200
374507	12:58:00.938777	1,438	700
374506	12:58:00.938739	1,440	800
374505	12:58:00.938708	1,442	100
374504	12:58:00.938679	1,442	500
373820	12:57:47.558427	1,446	100
366218	12:54:16.097551	1,448	2571
366217	12:54:16.097526	1,442	7252
366216	12:54:16.097464	1,442	759
366215	12:54:16.097435	1,442	2172
366214	12:54:16.097413	1,442	7246
363519	12:52:49.812436	1,440	500
363518	12:52:49.812405	1,440	564
363517	12:52:49.812375	1,440	125
363516	12:52:49.812349	1,440	1000
363515	12:52:49.812321	1,440	2804
362271	12:52:06.839795	1,442	20
361160	12:51:29.679330	1,442	3000
340595	12:46:50.224015	1,440	2196
339587	12:46:38.309166	1,440	8
339586	12:46:38.309132	1,440	110
339585	12:46:38.309099	1,440	500
339584	12:46:38.309078	1,440	500
339583	12:46:38.309043	1,440	500
339582	12:46:38.309016	1,440	1000
339581	12:46:38.308992	1,440	1613
339040	12:46:28.223553	1,440	1387
339039	12:46:28.223531	1,440	613
331934	12:43:13.980134	1,442	2000
331870	12:43:10.640586	1,440	437
331869	12:43:10.640560	1,440	100
331868	12:43:10.640523	1,440	100
331867	12:43:10.640500	1,440	6178
331847	12:43:09.330926	1,440	3822
331846	12:43:09.330896	1,440	10000
331845	12:43:09.330872	1,440	50
331844	12:43:09.330848	1,440	2083
331843	12:43:09.330814	1,440	2000
331842	12:43:09.330787	1,440	500
331841	12:43:09.330759	1,440	200
331840	12:43:09.330736	1,440	100
331839	12:43:09.330714	1,440	500
331838	12:43:09.330688	1,440	3000
331837	12:43:09.330660	1,440	2000
331836	12:43:09.330641	1,440	200
331835	12:43:09.330613	1,440	3570
331834	12:43:09.330579	1,440	1100
331833	12:43:09.330544	1,440	1000
331832	12:43:09.330517	1,440	500
331831	12:43:09.330451	1,440	1200
331830	12:43:09.330414	1,440	200
331829	12:43:09.330381	1,440	1000
331828	12:43:09.330357	1,440	400
331651	12:42:57.456687	1,442	200
330331	12:41:55.809369	1,442	280
330294	12:41:53.909084	1,442	250
328597	12:40:38.222274	1,442	7
327801	12:39:59.747374	1,442	1000
324934	12:38:44.218716	1,442	4997
324933	12:38:44.218679	1,442	2003
323730	12:38:07.324889	1,442	50
323082	12:37:43.509004	1,442	500
319005	12:36:20.138289	1,442	1000
319004	12:36:20.138268	1,442	250
319003	12:36:20.138241	1,442	500
319002	12:36:20.138218	1,442	448
316486	12:35:33.069534	1,442	52
316485	12:35:33.069504	1,442	5000
316484	12:35:33.069472	1,442	1000
316483	12:35:33.069445	1,442	130
316482	12:35:33.069424	1,442	2000
316481	12:35:33.069401	1,444	500
316480	12:35:33.069341	1,444	8
316479	12:35:33.069306	1,444	500
316478	12:35:33.069286	1,444	550
315177	12:34:29.119057	1,446	2350
315176	12:34:29.119033	1,446	250
314645	12:34:06.529265	1,444	1450
314644	12:34:06.529246	1,444	200
314643	12:34:06.529219	1,444	110
314642	12:34:06.529192	1,444	240
313000	12:32:57.280301	1,444	260
312999	12:32:57.280266	1,444	1000
312998	12:32:57.280242	1,446	1240
305817	12:28:57.338585	1,446	871
305766	12:28:56.046881	1,446	501
304799	12:28:30.364311	1,446	1000
304434	12:28:15.825644	1,446	464
304414	12:28:14.522535	1,446	236
304413	12:28:14.522508	1,446	1000
304412	12:28:14.522478	1,446	70
304411	12:28:14.522452	1,446	1194
303107	12:27:29.591825	1,446	1806
303106	12:27:29.591802	1,446	500
303105	12:27:29.591769	1,446	500
303104	12:27:29.591735	1,446	1388
303103	12:27:29.591712	1,446	1980
300402	12:26:19.803571	1,448	9000
300401	12:26:19.803534	1,448	1995
300400	12:26:19.803494	1,448	5580
300395	12:26:19.459289	1,448	4000
298854	12:25:22.965844	1,448	11170
298853	12:25:22.965818	1,448	1000
298852	12:25:22.965794	1,448	1400
298851	12:25:22.965769	1,450	580
298850	12:25:22.965742	1,450	2060
298849	12:25:22.965710	1,450	900
298848	12:25:22.965674	1,450	2000
298847	12:25:22.965652	1,450	500
298846	12:25:22.965624	1,450	1000
298845	12:25:22.965572	1,450	5000
288698	12:20:46.404213	1,452	1079
284599	12:18:58.730643	1,452	3000
284119	12:18:35.023308	1,454	500
284118	12:18:35.023276	1,454	500
284117	12:18:35.023237	1,454	1000
278066	12:15:36.715265	1,456	40
278065	12:15:36.715239	1,456	3000
278064	12:15:36.715213	1,456	1350
266863	12:10:29.209166	1,456	150
260706	12:07:18.029795	1,458	747
260705	12:07:18.029756	1,458	1253
256710	12:06:02.794105	1,458	1000
249687	12:02:58.787682	1,456	1359
249637	12:02:57.469329	1,456	732
249636	12:02:57.469305	1,456	1568
242101	11:59:57.999818	1,456	500
234947	11:57:01.852536	1,458	150
229431	11:55:06.238232	1,458	690
229430	11:55:06.238210	1,458	240
229429	11:55:06.238185	1,458	140
229428	11:55:06.238136	1,458	33
229405	11:55:05.213526	1,458	1900
227349	11:53:21.197211	1,458	967
227142	11:53:11.097421	1,458	1100
225660	11:52:30.326974	1,458	480
220196	11:48:39.148950	1,458	300
219839	11:48:28.583764	1,460	2877
219838	11:48:28.583736	1,460	2000
219837	11:48:28.583713	1,460	500
219836	11:48:28.583674	1,460	1000
219835	11:48:28.583653	1,460	5
219834	11:48:28.583617	1,460	618
214022	11:45:21.391410	1,460	3000
210332	11:43:25.094924	1,458	282
208300	11:42:45.437372	1,460	100
207979	11:42:30.718758	1,458	718
205145	11:40:53.341669	1,458	782
205144	11:40:53.341642	1,458	618
204066	11:40:05.482427	1,454	1056
204065	11:40:05.482398	1,454	253
204053	11:40:04.795676	1,454	1747
204052	11:40:04.795654	1,454	253
204019	11:40:03.699135	1,454	367
204018	11:40:03.699105	1,454	1633
200645	11:38:49.453769	1,454	1500
200644	11:38:49.453721	1,454	3016
199075	11:38:28.431181	1,454	450
198512	11:38:21.459671	1,454	8000
197990	11:38:06.609026	1,454	6815
197958	11:38:06.313550	1,454	553
195848	11:37:41.201905	1,452	1000
195744	11:37:38.641879	1,452	324
195743	11:37:38.641837	1,452	1000
195742	11:37:38.641803	1,452	1527
192276	11:35:49.340045	1,452	986
192275	11:35:49.340026	1,452	682
192274	11:35:49.339995	1,452	11962
187611	11:34:05.153304	1,450	312
187447	11:34:01.992560	1,450	1388
187446	11:34:01.992538	1,450	2000
187445	11:34:01.992515	1,450	1000
187444	11:34:01.992481	1,450	10000
187443	11:34:01.992452	1,450	612
182505	11:31:43.828967	1,448	500
182504	11:31:43.828942	1,448	500
182503	11:31:43.828904	1,448	1000
182502	11:31:43.828848	1,448	10
182501	11:31:43.828803	1,448	759
182500	11:31:43.828762	1,448	661
182499	11:31:43.828736	1,448	2075
179835	11:30:24.193483	1,448	375
177215	11:29:23.888021	1,448	500
171991	11:26:42.132241	1,448	1000
169330	11:25:23.884984	1,448	450
168553	11:25:03.535846	1,448	500
165855	11:23:49.415745	1,446	700
164889	11:23:17.991539	1,446	120
161282	11:21:59.760731	1,448	100
160525	11:21:28.447641	1,446	2200
156966	11:19:44.315759	1,446	1000
144763	11:15:04.031606	1,446	100
139444	11:13:03.952036	1,446	7
139443	11:13:03.952000	1,446	500
139442	11:13:03.951961	1,446	1500
139441	11:13:03.951934	1,446	500
139440	11:13:03.951901	1,446	1000
137811	11:12:29.876253	1,450	1388
137810	11:12:29.876228	1,448	1612
133680	11:11:00.869677	1,448	2000
133569	11:11:00.326135	1,448	230
129801	11:09:09.627469	1,450	1140
129775	11:09:08.727318	1,450	860
126736	11:07:41.011792	1,448	1589
126735	11:07:41.011768	1,448	181
126588	11:07:33.436784	1,448	100
126587	11:07:33.436744	1,448	8
126402	11:07:25.510072	1,450	100
125907	11:07:03.399836	1,450	420
125906	11:07:03.399793	1,450	1481
125011	11:06:12.544753	1,450	2001
125010	11:06:12.544719	1,450	1518
124183	11:05:36.783159	1,452	38
124182	11:05:36.783131	1,452	387
124181	11:05:36.783081	1,452	990
124180	11:05:36.783051	1,450	800
124179	11:05:36.783014	1,450	485
123014	11:05:03.977419	1,448	50
123013	11:05:03.977389	1,448	500
121938	11:04:22.710791	1,450	15
120717	11:03:47.658512	1,448	1000
120161	11:03:19.913235	1,450	770
120160	11:03:19.913196	1,450	1900
119787	11:03:09.053440	1,450	4100
117718	11:01:57.437825	1,452	1000
116693	11:01:17.503802	1,452	10
115535	11:00:22.607993	1,450	370
115534	11:00:22.607967	1,450	200
115533	11:00:22.607935	1,450	1741
115241	11:00:14.799051	1,450	259
115240	11:00:14.799014	1,450	100
115239	11:00:14.798966	1,450	200
115238	11:00:14.798934	1,450	1000
115237	11:00:14.798910	1,450	650
114739	11:00:02.233521	1,452	217
114716	11:00:00.946703	1,452	345
114715	11:00:00.946664	1,452	15
107805	10:55:59.615975	1,454	6153
107804	10:55:59.615943	1,454	547
104988	10:54:26.862128	1,454	153
104944	10:54:23.221472	1,454	1000
104168	10:53:59.863577	1,452	80
98379	10:52:08.333172	1,452	1590
98367	10:52:08.229811	1,452	410
95009	10:50:56.043118	1,450	350
95008	10:50:56.043073	1,450	1000
94859	10:50:51.736568	1,452	250
92493	10:50:09.953905	1,450	100
91239	10:49:28.503172	1,450	500
91099	10:49:24.546130	1,450	1400
90599	10:49:10.695015	1,450	200
89290	10:48:19.864179	1,450	1000
83478	10:45:57.812384	1,452	1420
83477	10:45:57.812337	1,452	759
69318	10:42:19.920309	1,456	4
67690	10:41:38.116643	1,450	583
67689	10:41:38.116582	1,450	100
67688	10:41:38.116555	1,450	2123
67687	10:41:38.116514	1,450	7000
67686	10:41:38.116452	1,450	50
67649	10:41:37.791137	1,450	4000
62258	10:39:39.981275	1,456	100
61381	10:39:20.527749	1,450	1000
61241	10:39:19.286863	1,450	4950
61240	10:39:19.286829	1,450	1000
61239	10:39:19.286794	1,450	1000
61238	10:39:19.286766	1,450	2050
53223	10:37:21.066341	1,450	950
53222	10:37:21.066296	1,450	50
53192	10:37:20.846724	1,452	360
53182	10:37:20.807063	1,452	537
53172	10:37:20.745616	1,452	1500
53171	10:37:20.745584	1,452	966
53170	10:37:20.745541	1,452	997
51199	10:36:50.484939	1,452	3
49222	10:36:21.833063	1,454	693
49221	10:36:21.833007	1,454	573
49220	10:36:21.832978	1,454	817
49219	10:36:21.832937	1,454	1173
49191	10:36:20.648036	1,454	900
49190	10:36:20.648008	1,454	500
19061	10:29:27.337531	1,458	382
19060	10:29:27.337508	1,458	200
19059	10:29:27.337485	1,458	6000
19058	10:29:27.337452	1,458	1877
19057	10:29:27.337425	1,458	41
19056	10:29:27.337398	1,458	14
19055	10:29:27.337374	1,458	14
19054	10:29:27.337344	1,458	231
19053	10:29:27.337314	1,458	7
19052	10:29:27.337291	1,458	3
19051	10:29:27.337265	1,458	7
19050	10:29:27.337238	1,458	2
19049	10:29:27.337213	1,458	25
19048	10:29:27.337186	1,458	9
19047	10:29:27.337160	1,458	7
19046	10:29:27.337125	1,458	213
19045	10:29:27.337100	1,458	49
19044	10:29:27.337066	1,458	4
19043	10:29:27.337041	1,458	10
19042	10:29:27.336998	1,458	4