ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
848321	17:15:45.356729	8,610	150
846351	17:10:31.218233	8,610	1
846350	17:10:31.218202	8,610	1
846349	17:10:31.218177	8,610	100
846348	17:10:31.218156	8,610	1
846347	17:10:31.218127	8,610	1
846346	17:10:31.218105	8,610	65
846345	17:10:31.218075	8,610	196
846344	17:10:31.218047	8,610	239
846343	17:10:31.218019	8,610	1
846342	17:10:31.217993	8,610	1
846341	17:10:31.217965	8,610	200
846340	17:10:31.217931	8,610	7
846339	17:10:31.217906	8,610	8
846338	17:10:31.217878	8,610	10
846337	17:10:31.217848	8,610	63
846336	17:10:31.217796	8,610	9
846335	17:10:31.217764	8,610	8
846334	17:10:31.217742	8,610	126
846333	17:10:31.217718	8,610	9
846332	17:10:31.217684	8,610	8
846331	17:10:31.217660	8,610	9
846330	17:10:31.217631	8,610	8
846329	17:10:31.217587	8,610	1
846328	17:10:31.217569	8,610	1
846327	17:10:31.217548	8,610	1
846326	17:10:31.217519	8,610	1
846325	17:10:31.217492	8,610	24
846324	17:10:31.217456	8,610	15
846323	17:10:31.217432	8,610	704
846322	17:10:31.217403	8,610	253
846321	17:10:31.217374	8,610	47
846320	17:10:31.217333	8,610	3
846319	17:10:31.217308	8,610	32
846318	17:10:31.217277	8,610	2
846317	17:10:31.217248	8,610	30
846316	17:10:31.217210	8,610	42
846315	17:10:31.217166	8,610	29
846314	17:10:31.217147	8,610	133
846313	17:10:31.217118	8,610	29
846312	17:10:31.217085	8,610	4
846311	17:10:31.217062	8,610	27
846310	17:10:31.217033	8,610	26
846309	17:10:31.217002	8,610	12
846308	17:10:31.216979	8,610	11
846307	17:10:31.216948	8,610	51
846306	17:10:31.216865	8,610	38
846305	17:10:31.216843	8,610	22
846304	17:10:31.216817	8,610	66
846303	17:10:31.216761	8,610	3
846302	17:10:31.216730	8,610	11
846301	17:10:31.216707	8,610	7
846300	17:10:31.216681	8,610	10
846299	17:10:31.216655	8,610	6
846298	17:10:31.216632	8,610	12
825728	17:00:08.657938	8,550	7
811530	16:56:15.256642	8,530	89
811126	16:56:14.586167	8,530	148
806516	16:55:11.713222	8,510	601
804651	16:54:30.088787	8,510	3
804650	16:54:30.088760	8,510	24
804649	16:54:30.088707	8,510	78
804648	16:54:30.088686	8,520	14
804647	16:54:30.088662	8,520	31
793760	16:51:15.836533	8,520	1
793753	16:51:15.482347	8,520	2
793725	16:51:15.275796	8,520	2
793722	16:51:15.100202	8,520	3
791476	16:50:15.444457	8,520	5
791394	16:50:14.308672	8,520	13
791389	16:50:14.149556	8,520	15
791383	16:50:14.011405	8,520	13
791382	16:50:14.011374	8,520	20
791353	16:50:13.894423	8,530	50
791352	16:50:13.894398	8,530	46
791332	16:50:13.270601	8,530	83
791232	16:50:12.849922	8,540	37
791231	16:50:12.849898	8,540	650
791230	16:50:12.849875	8,540	146
786093	16:48:16.730424	8,540	119
786088	16:48:16.560977	8,540	15
786079	16:48:16.449711	8,560	21
786078	16:48:16.449683	8,560	321
786077	16:48:16.449653	8,560	120
786076	16:48:16.449625	8,560	38
783701	16:47:13.008559	8,560	100
777784	16:44:27.905267	8,540	18
777709	16:44:24.996303	8,550	1
775874	16:43:43.776991	8,550	7
775201	16:43:20.503088	8,560	89
775200	16:43:20.503063	8,560	91
771180	16:41:38.819306	8,530	117
764680	16:38:20.469409	8,520	68
764657	16:38:20.386121	8,520	27
764656	16:38:20.386081	8,530	16
764655	16:38:20.385999	8,530	89
764654	16:38:20.385979	8,530	25
764653	16:38:20.385952	8,530	125
761540	16:37:14.138464	8,530	180
749321	16:32:07.595359	8,560	100
747325	16:30:59.748768	8,550	50
745411	16:29:55.062411	8,530	216
745410	16:29:55.062373	8,530	7
745409	16:29:55.062337	8,530	88
742211	16:27:42.031944	8,560	80
735209	16:24:41.576880	8,560	29
734547	16:24:34.116380	8,540	29
732300	16:23:42.145608	8,530	4
732261	16:23:41.712402	8,530	68
728417	16:21:27.132586	8,530	51
728416	16:21:27.132557	8,530	149
726384	16:20:43.539146	8,530	297
723923	16:20:14.012089	8,520	80
723922	16:20:14.012065	8,520	217
722681	16:19:46.342410	8,520	54
722680	16:19:46.342385	8,520	5
720500	16:18:42.955729	8,540	29
720296	16:18:40.792144	8,540	29
720193	16:18:40.334224	8,540	29
720001	16:18:34.726706	8,530	9
720000	16:18:34.726679	8,530	138
719898	16:18:34.036637	8,530	70
717669	16:17:51.436031	8,530	238
717668	16:17:51.436005	8,530	297
713795	16:16:09.791154	8,520	97
712999	16:15:45.954018	8,520	1
712994	16:15:45.808142	8,520	1
712946	16:15:44.716710	8,520	1
712796	16:15:41.310876	8,520	2
712753	16:15:40.861301	8,520	5
712600	16:15:40.025913	8,520	88
712599	16:15:40.025883	8,520	20
705651	16:13:49.990562	8,530	382
705650	16:13:49.990242	8,530	111
705632	16:13:49.794493	8,540	1
705627	16:13:49.614469	8,540	2
705624	16:13:49.589851	8,540	3
705621	16:13:49.389501	8,540	6
705592	16:13:48.346835	8,540	10
705571	16:13:47.607219	8,540	11
705570	16:13:47.607196	8,540	7
699328	16:10:41.985082	8,560	29
695328	16:08:29.514242	8,560	29
695237	16:08:29.151040	8,560	29
684292	16:04:32.580819	8,540	29
684025	16:04:31.523063	8,540	29
683884	16:04:30.755725	8,540	29
680200	16:03:01.028243	8,580	29
680078	16:03:00.213012	8,580	29
677868	16:01:34.139166	8,550	81
677865	16:01:34.132103	8,550	14
677766	16:01:34.012339	8,560	62
677765	16:01:34.012309	8,560	17
677757	16:01:33.985798	8,570	62
677756	16:01:33.985767	8,570	56
677755	16:01:33.985742	8,580	65
677754	16:01:33.985721	8,580	94
677753	16:01:33.985672	8,580	54
677752	16:01:33.985625	8,580	451
677751	16:01:33.985568	8,580	201
677709	16:01:32.849069	8,580	132
677708	16:01:32.849042	8,580	368
673972	16:00:09.776395	8,580	479
671935	15:59:30.062079	8,570	492
671934	15:59:30.062048	8,570	150
670045	15:58:26.687208	8,560	56
670040	15:58:26.639561	8,560	255
670039	15:58:26.639535	8,560	1
670034	15:58:26.420610	8,560	2
670031	15:58:26.390368	8,560	224
670030	15:58:26.390342	8,560	14
670025	15:58:26.340217	8,560	448
662856	15:56:30.352832	8,540	595
661949	15:56:15.009731	8,550	5
661048	15:55:56.603414	8,530	150
661045	15:55:56.600910	8,530	200
661013	15:55:56.472926	8,520	235
661000	15:55:56.434681	8,520	1
660995	15:55:56.359849	8,520	35
660988	15:55:56.327919	8,520	235
660985	15:55:56.282779	8,520	1000
660209	15:55:43.243386	8,520	500
659358	15:55:37.051917	8,520	29
659104	15:55:31.935778	8,510	51
659101	15:55:31.906118	8,510	162
659100	15:55:31.906085	8,510	91
659092	15:55:31.872072	8,510	301
659087	15:55:31.857695	8,510	260
658518	15:55:29.591789	8,510	148
651344	15:52:53.743324	8,500	34
651343	15:52:53.743303	8,500	462
651342	15:52:53.743279	8,500	4
646647	15:51:15.030926	8,510	200
643810	15:50:29.525040	8,510	30
643239	15:50:18.220244	8,500	30
634717	15:47:31.044489	8,510	40
632382	15:46:51.143021	8,500	379
632381	15:46:51.142986	8,500	111
632380	15:46:51.142944	8,500	52
632379	15:46:51.142911	8,500	118
632378	15:46:51.142884	8,500	428
631908	15:46:34.081801	8,500	128
631907	15:46:34.081777	8,500	160
631906	15:46:34.081744	8,500	149
631905	15:46:34.081708	8,500	86
631904	15:46:34.081684	8,500	147
631903	15:46:34.081658	8,500	195
631896	15:46:33.966934	8,500	805
631895	15:46:33.966909	8,500	386
623492	15:40:32.828710	8,510	112
623101	15:40:08.579876	8,510	102
623098	15:40:08.560321	8,520	61
623091	15:40:08.446065	8,510	248
623088	15:40:08.429364	8,510	1
623085	15:40:08.415245	8,510	2
623084	15:40:08.415220	8,510	2
623079	15:40:08.398637	8,510	107
623078	15:40:08.398608	8,510	1
623066	15:40:08.334845	8,510	7
623060	15:40:08.305341	8,510	10
623059	15:40:08.305305	8,510	18
623058	15:40:08.305275	8,510	338
623057	15:40:08.305204	8,510	99
623056	15:40:08.305183	8,510	204
623055	15:40:08.305155	8,510	73
622658	15:39:37.318128	8,510	218
622657	15:39:37.318108	8,510	42
622656	15:39:37.318079	8,510	37
614919	15:35:09.459977	8,520	29
611170	15:33:35.993323	8,520	42
611169	15:33:35.993300	8,520	128
610743	15:33:32.394995	8,520	21
610742	15:33:32.394971	8,520	149
594892	15:25:25.591141	8,520	5
594873	15:25:25.531959	8,520	90
594872	15:25:25.531916	8,520	113
594871	15:25:25.531867	8,520	32
594870	15:25:25.531846	8,520	326
594869	15:25:25.531820	8,520	284
593731	15:24:08.286985	8,520	64
593730	15:24:08.286959	8,520	16
566807	15:07:52.713585	8,530	7
566778	15:07:52.644196	8,530	314
566777	15:07:52.644157	8,530	333
566776	15:07:52.644131	8,530	59
565619	15:07:47.539164	8,540	60
565618	15:07:47.539136	8,540	306
565617	15:07:47.539104	8,540	342
565616	15:07:47.539082	8,540	54
565583	15:07:46.404698	8,550	55
565582	15:07:46.404676	8,550	178
565577	15:07:46.300589	8,550	145
565576	15:07:46.300561	8,550	347
565575	15:07:46.300528	8,550	503
565574	15:07:46.300507	8,550	5
559647	15:04:50.150187	8,570	350
559646	15:04:50.150151	8,560	120
559645	15:04:50.150116	8,560	75
558506	15:04:37.665825	8,540	100
557615	15:04:14.883459	8,540	32
556310	15:03:50.290064	8,530	228
556309	15:03:50.290023	8,530	119
552857	15:01:12.972088	8,520	204
552856	15:01:12.972065	8,520	23
552855	15:01:12.972017	8,520	27
552854	15:01:12.971992	8,520	293
552853	15:01:12.971962	8,520	594
551242	14:59:42.228729	8,540	45
551204	14:59:42.116490	8,530	1000
549974	14:59:04.329883	8,520	1
545615	14:55:50.807145	8,520	1
545598	14:55:50.775512	8,520	166
545441	14:55:48.181433	8,520	330
542952	14:53:56.273018	8,520	502
542369	14:53:29.487832	8,510	43
542366	14:53:29.487042	8,510	205
542350	14:53:29.468453	8,510	139
542347	14:53:29.434349	8,510	82
542346	14:53:29.434317	8,510	233
542343	14:53:29.410721	8,510	297
542340	14:53:29.378532	8,510	304
542328	14:53:29.343254	8,510	166
542327	14:53:29.343226	8,510	139
538865	14:51:50.682082	8,500	3
538858	14:51:50.634023	8,500	382
538849	14:51:50.492702	8,500	3
538846	14:51:50.446488	8,500	382
538845	14:51:50.446466	8,500	1
538806	14:51:49.276843	8,500	1
538803	14:51:49.247399	8,500	136
538798	14:51:49.218481	8,500	862
538697	14:51:44.619581	8,510	11
537287	14:50:23.820706	8,500	509
537284	14:50:23.796843	8,500	491
537136	14:50:21.188268	8,500	1000
536620	14:50:07.102432	8,500	215
536595	14:50:07.027760	8,500	204
536594	14:50:07.027734	8,500	177
536593	14:50:07.027701	8,500	93
536592	14:50:07.027636	8,500	132
536591	14:50:07.027610	8,500	311
536590	14:50:07.027579	8,500	1000
536589	14:50:07.027559	8,500	386
536588	14:50:07.027531	8,500	606
536445	14:49:59.554485	8,510	263
536442	14:49:59.520689	8,510	284
536433	14:49:59.482860	8,510	514
536406	14:49:59.329601	8,510	150
535417	14:49:09.480458	8,510	255
535367	14:49:09.406246	8,510	243
535346	14:49:09.368653	8,510	11
535331	14:49:09.343337	8,510	114
535330	14:49:09.343314	8,510	120
535327	14:49:09.309242	8,510	133
535326	14:49:09.309221	8,510	94
535321	14:49:09.274081	8,510	203
535320	14:49:09.274058	8,510	297
535056	14:48:55.224899	8,500	1000
534825	14:48:45.415010	8,490	137
534790	14:48:45.334207	8,490	149
534789	14:48:45.334187	8,490	328
534788	14:48:45.334164	8,490	386
534787	14:48:45.334134	8,490	1000
534024	14:48:16.840124	8,490	175
534023	14:48:16.840101	8,490	494
534003	14:48:15.803871	8,490	435
534000	14:48:15.797436	8,480	47
533999	14:48:15.797411	8,480	24
533970	14:48:15.709904	8,490	386
533969	14:48:15.709860	8,490	319
533968	14:48:15.709797	8,490	331
533967	14:48:15.709770	8,490	70
533966	14:48:15.709744	8,490	92
533965	14:48:15.709716	8,490	173
533737	14:48:09.088774	8,500	416
533736	14:48:09.088751	8,500	1
533727	14:48:08.325123	8,500	1
533713	14:48:08.294924	8,500	167
533673	14:48:07.745037	8,500	330
533672	14:48:07.745009	8,500	411
533663	14:48:07.701031	8,500	83
533662	14:48:07.700975	8,500	301
533661	14:48:07.700955	8,500	100
533660	14:48:07.700930	8,500	40
533659	14:48:07.700899	8,500	330
533658	14:48:07.700874	8,500	6
533655	14:48:07.622998	8,500	310
533654	14:48:07.622967	8,500	386
533653	14:48:07.622942	8,500	136
533652	14:48:07.622915	8,500	168
529679	14:45:58.408736	8,500	294
529678	14:45:58.408701	8,500	45
529677	14:45:58.408670	8,500	300
529676	14:45:58.408632	8,500	41
529675	14:45:58.408605	8,500	48
527679	14:45:15.246860	8,510	1
527676	14:45:15.056744	8,510	1
527673	14:45:14.847973	8,510	2
527658	14:45:13.911262	8,510	3
527585	14:45:13.010705	8,510	6
526221	14:44:24.213980	8,530	10
525896	14:44:20.663492	8,510	163
525895	14:44:20.663468	8,510	19
525894	14:44:20.663438	8,510	18
519831	14:40:04.851319	8,520	9
519830	14:40:04.851258	8,520	25
519829	14:40:04.851235	8,520	66
519828	14:40:04.851210	8,520	400
517711	14:39:02.330338	8,530	329
517183	14:38:51.265781	8,520	29
517065	14:38:50.851637	8,520	29
514137	14:38:22.157481	8,530	331
514136	14:38:22.157457	8,530	46
514135	14:38:22.157433	8,530	81
514080	14:38:21.295271	8,530	65
514071	14:38:21.251569	8,530	150
514070	14:38:21.251546	8,530	350
509589	14:35:13.130522	8,540	297
509588	14:35:13.130495	8,540	145
508325	14:34:25.988125	8,540	141
508273	14:34:25.861218	8,540	215
508272	14:34:25.861190	8,540	201
508271	14:34:25.861159	8,540	29
508270	14:34:25.861136	8,540	302
508269	14:34:25.861100	8,540	308
508268	14:34:25.861072	8,540	34
501276	14:30:07.863568	8,550	29
501179	14:30:07.482564	8,550	29
501077	14:30:06.740229	8,550	130
500280	14:29:44.122909	8,550	33
500279	14:29:44.122879	8,550	4
500278	14:29:44.122852	8,550	130
500275	14:29:44.122120	8,550	738
493959	14:25:29.997801	8,540	5
493958	14:25:29.997774	8,530	1
483089	14:16:10.609335	8,530	82
482935	14:16:10.508182	8,530	59
481565	14:14:59.478297	8,520	251
481564	14:14:59.478274	8,520	212
467179	14:07:21.011952	8,510	185
467178	14:07:21.011930	8,510	138
467177	14:07:21.011877	8,510	26
467176	14:07:21.011837	8,510	26
467175	14:07:21.011794	8,510	25
462048	14:05:18.933639	8,510	297
459849	14:04:09.517820	8,510	12
459848	14:04:09.517792	8,510	285
459187	14:03:42.993572	8,530	100
451986	13:58:42.002412	8,520	350
451951	13:58:41.893474	8,520	250
451865	13:58:37.141786	8,520	250
446037	13:53:56.293740	8,510	3
446036	13:53:56.293698	8,510	23
446035	13:53:56.293672	8,510	3
445825	13:53:55.266937	8,520	279
445824	13:53:55.266913	8,520	28
445823	13:53:55.266890	8,520	14
445770	13:53:55.159204	8,520	29
445673	13:53:55.011277	8,520	255
445573	13:53:54.904147	8,520	29
442140	13:53:01.616385	8,550	58
442139	13:53:01.616355	8,540	442
437874	13:50:38.143228	8,550	29
434557	13:49:44.442831	8,550	29
434419	13:49:43.655518	8,550	16
434418	13:49:43.655494	8,550	13
434293	13:49:42.974841	8,550	29
432794	13:48:35.519989	8,550	29
432659	13:48:35.267718	8,550	29
431423	13:48:11.244917	8,540	13
431412	13:48:11.204355	8,540	97
431405	13:48:11.155056	8,540	87
431369	13:48:11.038969	8,540	93
431334	13:48:10.940890	8,540	95
431225	13:48:10.853543	8,540	90
431028	13:48:10.704616	8,540	28
431027	13:48:10.704574	8,530	241
428475	13:45:11.219447	8,520	10
419320	13:37:39.931318	8,520	263
413975	13:32:04.575797	8,510	10
409243	13:28:17.073558	8,520	52
409242	13:28:17.073537	8,520	79
409241	13:28:17.073499	8,520	319
409240	13:28:17.073473	8,520	2
409239	13:28:17.073446	8,520	48
406986	13:27:14.878039	8,530	459
406985	13:27:14.878005	8,530	42
383719	13:11:18.750652	8,570	633
383718	13:11:18.750628	8,550	367
380938	13:10:03.388156	8,550	200
379290	13:09:46.178007	8,540	2
379284	13:09:46.161294	8,540	104
378950	13:09:45.453902	8,530	1
378474	13:09:37.124826	8,530	54
376555	13:08:31.742637	8,530	157
376554	13:08:31.742604	8,530	13
376553	13:08:31.742569	8,530	149
376552	13:08:31.742539	8,530	81
376420	13:08:29.194538	8,530	297
376417	13:08:29.194025	8,530	148
375798	13:07:57.647005	8,520	237
375797	13:07:57.646982	8,520	301
370326	13:03:55.787969	8,520	4
370325	13:03:55.787948	8,520	95
362545	12:59:15.200464	8,520	500
360621	12:58:10.860354	8,510	250
360620	12:58:10.860333	8,510	117
360524	12:58:07.148254	8,510	180
360523	12:58:07.148232	8,510	171
360522	12:58:07.148186	8,510	149
350397	12:54:43.329503	8,510	2
350387	12:54:43.298417	8,510	252
350203	12:54:42.439141	8,510	43
350202	12:54:42.439111	8,510	79
350201	12:54:42.439070	8,510	16
349964	12:54:39.607059	8,520	38
349963	12:54:39.607035	8,520	324
349960	12:54:39.606551	8,520	8
349959	12:54:39.606525	8,520	13
349020	12:53:41.699635	8,530	21
349019	12:53:41.699602	8,530	452
349018	12:53:41.699565	8,530	1
348984	12:53:41.353170	8,540	108
348983	12:53:41.353128	8,540	92
345420	12:50:56.415937	8,530	5
345404	12:50:56.378843	8,530	499
345403	12:50:56.378804	8,530	1
344790	12:50:15.885556	8,530	3
343044	12:49:10.321041	8,530	9
342618	12:48:56.147200	8,530	126
342208	12:48:46.517681	8,530	83
342207	12:48:46.517659	8,530	417
338883	12:47:07.999143	8,530	11
331007	12:42:35.931928	8,520	11
330996	12:42:35.873118	8,520	248
330995	12:42:35.873089	8,520	141
328207	12:41:02.796198	8,520	9
325376	12:39:45.204424	8,520	303
325375	12:39:45.204391	8,520	43
325374	12:39:45.204341	8,520	4
324070	12:38:49.444157	8,520	5
321892	12:37:34.215847	8,530	59
321891	12:37:34.215804	8,530	212
321890	12:37:34.215777	8,530	301
321672	12:37:29.460778	8,540	298
321671	12:37:29.460749	8,540	72
321670	12:37:29.460717	8,540	297
321669	12:37:29.460683	8,540	241
320034	12:36:21.036862	8,540	109
320033	12:36:21.036808	8,540	297
320032	12:36:21.036777	8,540	297
320031	12:36:21.036731	8,540	297
307805	12:29:20.402579	8,540	4
307804	12:29:20.402557	8,540	120
300820	12:25:19.715084	8,540	4
300336	12:25:00.893469	8,540	8
300201	12:25:00.004817	8,540	13
299840	12:24:53.250005	8,530	242
299839	12:24:53.249974	8,530	1
297738	12:24:05.862143	8,530	71
297730	12:24:05.831858	8,530	148
297729	12:24:05.831824	8,530	87
297040	12:23:55.959709	8,530	272
297039	12:23:55.959663	8,530	499
297038	12:23:55.959630	8,530	142
296742	12:23:52.926920	8,540	183
296556	12:23:51.120827	8,540	297
296555	12:23:51.120795	8,540	297
296554	12:23:51.120769	8,540	77
296553	12:23:51.120724	8,550	1
296426	12:23:48.486504	8,550	14
296425	12:23:48.486471	8,550	8
287800	12:20:58.594561	8,580	70
287799	12:20:58.594533	8,580	167
287794	12:20:58.564725	8,580	320
287775	12:20:58.534612	8,580	297
287231	12:20:53.155322	8,580	715
283780	12:20:10.665278	8,590	229
283779	12:20:10.665250	8,590	217
280521	12:19:31.489368	8,560	17
280465	12:19:31.426256	8,570	11
280291	12:19:27.983913	8,580	11
280288	12:19:27.951705	8,590	498
280287	12:19:27.951656	8,590	280
280286	12:19:27.951620	8,590	5
280039	12:19:23.254584	8,590	15
280038	12:19:23.254558	8,590	296
280037	12:19:23.254532	8,590	15
280036	12:19:23.254497	8,590	296
280035	12:19:23.254464	8,590	316
280034	12:19:23.254435	8,590	62
279179	12:19:10.644945	8,600	156
279119	12:19:08.945605	8,600	94
279077	12:19:07.870675	8,600	151
279076	12:19:07.870641	8,600	99
279071	12:19:07.718313	8,600	250
278860	12:19:04.288175	8,600	29
278859	12:19:04.288143	8,600	299
278858	12:19:04.288119	8,600	323
278530	12:18:58.916005	8,610	517
278529	12:18:58.915974	8,610	25
278509	12:18:58.821532	8,610	290
278508	12:18:58.821503	8,610	314
278507	12:18:58.821470	8,620	396
277638	12:18:44.794625	8,630	225
277263	12:18:44.531856	8,620	226
277262	12:18:44.531819	8,620	125
277261	12:18:44.531759	8,620	200
277260	12:18:44.531730	8,610	247
277259	12:18:44.531703	8,610	305
276702	12:18:22.276637	8,600	908
276624	12:18:21.390875	8,600	29
276380	12:18:20.553166	8,600	29
276226	12:18:20.244303	8,600	29
275933	12:18:12.380509	8,560	5
274985	12:17:49.432499	8,540	222
274944	12:17:49.337193	8,540	291
274943	12:17:49.337161	8,540	1000
271842	12:16:30.742403	8,530	260
271841	12:16:30.742364	8,530	269
265301	12:13:43.400866	8,530	29
264841	12:13:36.585816	8,530	1202
255937	12:07:20.225668	8,500	486
255936	12:07:20.225642	8,500	204
255935	12:07:20.225614	8,510	13
255934	12:07:20.225566	8,510	297
250631	12:04:31.525647	8,500	29
250511	12:04:31.160953	8,500	29
249335	12:03:49.986366	8,500	212
249334	12:03:49.986316	8,500	26
248901	12:03:34.955098	8,500	133
248805	12:03:31.288227	8,500	478
248781	12:03:31.174231	8,500	32
248780	12:03:31.174202	8,500	128
248779	12:03:31.174131	8,500	121
248778	12:03:31.174101	8,500	178
248777	12:03:31.174070	8,500	182
248776	12:03:31.174046	8,500	75
248775	12:03:31.174025	8,500	124
248774	12:03:31.174001	8,500	182
248773	12:03:31.173966	8,500	90
248772	12:03:31.173917	8,500	251
248353	12:03:12.809380	8,510	258
248325	12:03:12.728371	8,510	742
248191	12:03:08.615534	8,500	249
248190	12:03:08.615506	8,510	577
248189	12:03:08.615479	8,510	21
248188	12:03:08.615431	8,510	7
248187	12:03:08.615393	8,520	6
248186	12:03:08.615367	8,520	140
247740	12:02:50.889314	8,550	209
247739	12:02:50.889291	8,550	291
244805	12:01:38.020425	8,550	6
243883	12:01:18.251302	8,550	16
243882	12:01:18.251269	8,550	281
237655	11:58:32.534056	8,550	180
237654	11:58:32.534030	8,550	9
237653	11:58:32.533998	8,550	211
235444	11:57:21.948310	8,550	235
234295	11:56:57.363803	8,550	29
234074	11:56:56.127027	8,550	29
233899	11:56:54.568071	8,540	174
233857	11:56:54.462561	8,540	29
233709	11:56:54.214842	8,540	9
233708	11:56:54.214810	8,540	20
229070	11:55:52.951194	8,520	256
229069	11:55:52.951149	8,520	30
228284	11:55:10.147845	8,510	115
228283	11:55:10.147633	8,510	20
228282	11:55:10.147589	8,510	26
228281	11:55:10.147561	8,520	135
227795	11:54:52.724845	8,510	21
227794	11:54:52.724788	8,510	53
227793	11:54:52.724766	8,510	246
227792	11:54:52.724735	8,520	161
227791	11:54:52.724675	8,520	14
227790	11:54:52.724650	8,520	305
227610	11:54:46.519493	8,530	29
223911	11:52:29.546889	8,510	50
223584	11:52:21.497757	8,520	246
223527	11:52:21.359977	8,520	98
223526	11:52:21.359940	8,520	656
223523	11:52:21.358089	8,520	200
223520	11:52:21.357379	8,520	144
223519	11:52:21.357339	8,530	1
223502	11:52:19.841939	8,530	50
223357	11:52:17.171245	8,540	1
219682	11:51:05.749623	8,540	38
219635	11:51:05.167328	8,550	1
219632	11:51:05.145879	8,550	51
218733	11:50:46.132341	8,570	104
217347	11:49:29.861320	8,560	1
217343	11:49:29.836671	8,560	4
217256	11:49:29.625330	8,580	74
217255	11:49:29.625285	8,580	543
217252	11:49:29.526955	8,580	290
215312	11:48:08.065395	8,590	1
215292	11:48:07.984499	8,600	206
215240	11:48:07.089020	8,600	273
215239	11:48:07.088977	8,600	21
214212	11:47:10.490458	8,600	29
209974	11:45:00.902644	8,590	8
203898	11:41:08.880546	8,540	262
203897	11:41:08.880512	8,540	30
197716	11:38:33.847502	8,520	148
197715	11:38:33.847462	8,520	244
197714	11:38:33.847438	8,520	14
197713	11:38:33.847378	8,520	931
197667	11:38:33.024245	8,520	69
194209	11:36:21.775687	8,520	25
194204	11:36:21.739466	8,520	144
194203	11:36:21.739436	8,520	56
194191	11:36:21.728618	8,520	20
194180	11:36:21.685445	8,520	52
194166	11:36:21.650546	8,520	43
193431	11:36:13.767252	8,510	16
193425	11:36:13.710659	8,510	38
193405	11:36:13.677992	8,510	40
193402	11:36:13.638145	8,510	54
193350	11:36:13.000087	8,510	8
193344	11:36:12.965754	8,510	14
193339	11:36:12.920818	8,510	51
193333	11:36:12.895087	8,510	14
193325	11:36:12.858186	8,510	12
193275	11:36:12.509437	8,510	15
193261	11:36:12.053541	8,510	132
193202	11:36:11.833942	8,510	6
191265	11:35:56.190302	8,500	218
191264	11:35:56.190277	8,500	78
187992	11:34:12.896344	8,490	297
183383	11:32:16.815102	8,500	109
183364	11:32:16.756498	8,500	224
183363	11:32:16.756449	8,500	298
183362	11:32:16.756419	8,500	239
183361	11:32:16.756400	8,500	979
181104	11:31:26.789490	8,500	77
181103	11:31:26.789459	8,500	147
181102	11:31:26.789379	8,500	471
181101	11:31:26.789339	8,500	280
181100	11:31:26.789312	8,500	746
180107	11:30:59.250552	8,520	29
180014	11:30:58.059536	8,510	268
180013	11:30:58.059494	8,510	297
180012	11:30:58.059455	8,510	242
179978	11:30:57.942768	8,510	29
179906	11:30:57.739589	8,510	200
179847	11:30:57.628376	8,510	29
178716	11:30:25.935530	8,500	1
178713	11:30:25.913152	8,500	90
178710	11:30:25.887329	8,500	144
178709	11:30:25.887292	8,500	145
178706	11:30:25.865854	8,500	289
178703	11:30:25.838142	8,500	66
178702	11:30:25.838087	8,500	120
178701	11:30:25.838066	8,500	382
178676	11:30:24.122918	8,500	560
176333	11:29:42.010038	8,480	35
176330	11:29:41.997976	8,480	205
176329	11:29:41.997957	8,480	78
175952	11:29:31.585048	8,480	135
175951	11:29:31.585019	8,480	502
172439	11:27:13.072941	8,480	72
172438	11:27:13.072919	8,480	1000
172437	11:27:13.072861	8,480	250
172436	11:27:13.072801	8,480	541
172435	11:27:13.072763	8,480	40
172434	11:27:13.072738	8,480	595
168850	11:25:03.438302	8,490	1
168209	11:24:29.046730	8,490	43
168206	11:24:29.003128	8,490	199
168205	11:24:29.003088	8,490	1
168195	11:24:28.053507	8,490	3
168194	11:24:28.053477	8,490	64
168191	11:24:28.019003	8,490	165
168190	11:24:28.018956	8,490	35
167561	11:24:03.470348	8,490	262
160018	11:19:15.892997	8,480	46
160011	11:19:15.664864	8,480	146
160010	11:19:15.664826	8,480	213
160009	11:19:15.664783	8,480	51
159977	11:19:15.384675	8,470	30
159874	11:19:14.252462	8,480	200
159871	11:19:14.252137	8,480	46
158774	11:18:45.425066	8,470	154
156229	11:18:03.168071	8,480	3
156218	11:18:03.106968	8,480	222
156133	11:18:03.046431	8,480	329
156102	11:18:03.014417	8,480	40
154602	11:17:38.561610	8,480	517
154601	11:17:38.561568	8,480	221
154600	11:17:38.561518	8,480	694
153758	11:17:32.718505	8,480	29
153603	11:17:32.086507	8,480	29
153458	11:17:31.204269	8,480	29
153342	11:17:30.741040	8,480	592
153341	11:17:30.740966	8,480	31
153340	11:17:30.740933	8,480	387
153295	11:17:30.630900	8,480	29
153002	11:17:27.709254	8,480	29
152858	11:17:26.596902	8,480	29
152706	11:17:25.721564	8,480	29
152556	11:17:25.334736	8,480	20
152555	11:17:25.334703	8,480	9
150315	11:16:42.512709	8,490	143
148910	11:16:30.198999	8,490	85
148714	11:16:29.884919	8,490	16
148713	11:16:29.884882	8,490	197
145107	11:14:56.342658	8,500	29
145001	11:14:56.005496	8,500	29
144381	11:14:45.166654	8,490	1
143014	11:14:11.858673	8,490	1
141942	11:14:04.648340	8,490	23
141941	11:14:04.648313	8,490	125
141301	11:13:53.927180	8,490	98
141300	11:13:53.927154	8,490	50
132689	11:08:03.607253	8,490	54
132408	11:07:53.554379	8,490	446
132407	11:07:53.554345	8,490	1
128090	11:06:10.154438	8,480	150
128036	11:06:10.096294	8,480	210
128035	11:06:10.096267	8,480	213
128034	11:06:10.096242	8,480	277
124486	11:04:38.563028	8,480	175
124485	11:04:38.562988	8,480	48
124484	11:04:38.562966	8,480	500
123859	11:04:15.954903	8,490	10
123850	11:04:15.924000	8,490	518
123849	11:04:15.923976	8,490	228
123848	11:04:15.923946	8,490	243
123655	11:04:09.924370	8,510	50
123654	11:04:09.924342	8,510	400
123653	11:04:09.924317	8,510	400
123526	11:04:04.811615	8,490	222
123525	11:04:04.811583	8,490	385
121517	11:03:03.437517	8,490	375
120236	11:02:45.762573	8,490	148
119184	11:02:32.468095	8,490	92
119183	11:02:32.468064	8,490	237
119182	11:02:32.468041	8,490	152
119181	11:02:32.468008	8,490	82
116896	11:01:33.130076	8,490	199
116895	11:01:33.130046	8,490	1
116780	11:01:32.233225	8,490	27
116761	11:01:32.170552	8,490	200
116726	11:01:31.034532	8,480	200
116704	11:01:30.169242	8,480	200
116696	11:01:29.890253	8,480	200
106420	10:57:37.271774	8,490	200
105854	10:57:22.017194	8,500	74
105853	10:57:22.017163	8,500	850
105852	10:57:22.017129	8,500	212
105851	10:57:22.017098	8,500	515
105850	10:57:22.017068	8,510	85
105844	10:57:21.938643	8,510	63
105843	10:57:21.938599	8,510	148
105842	10:57:21.938570	8,510	100
97810	10:53:30.340656	8,510	400
96595	10:53:03.525433	8,510	48
96578	10:53:03.467016	8,510	117
96577	10:53:03.466986	8,510	235
94365	10:51:42.439759	8,510	26
94364	10:51:42.439729	8,510	400
82313	10:47:03.587306	8,510	600
82278	10:47:01.318378	8,510	600
78217	10:45:33.644921	8,550	123
78216	10:45:33.644893	8,550	298
78215	10:45:33.644859	8,550	850
78214	10:45:33.644831	8,560	400
75822	10:45:00.048711	8,590	24
74916	10:44:40.075171	8,590	70
63175	10:40:05.263660	8,560	24
63174	10:40:05.263632	8,540	1
63173	10:40:05.263575	8,500	125
62806	10:39:59.634560	8,440	500
62805	10:39:59.634511	8,440	56
62798	10:39:59.535165	8,440	174
62496	10:39:51.930899	8,440	270
62495	10:39:51.930874	8,440	3
62494	10:39:51.930832	8,440	1
61784	10:39:41.175399	8,430	174
61783	10:39:41.175330	8,430	288
61770	10:39:40.766147	8,430	211
48172	10:36:05.607091	8,420	19
48148	10:36:05.559967	8,420	96
48147	10:36:05.559942	8,420	1
47923	10:36:03.648314	8,420	1
47908	10:36:03.584843	8,420	120
47907	10:36:03.584806	8,420	1
47670	10:36:02.194808	8,420	1
47658	10:36:02.147626	8,420	147
47625	10:36:01.913056	8,430	1
46617	10:35:52.436540	8,430	79
46555	10:35:52.129364	8,430	353
46554	10:35:52.129318	8,430	147
38968	10:33:45.017988	8,440	9
29654	10:32:02.248863	8,410	266
29653	10:32:02.248814	8,410	410
29652	10:32:02.248785	8,410	324
21638	10:30:04.044373	8,440	3
21428	10:30:03.664778	8,440	6
21326	10:30:03.310688	8,500	82
21325	10:30:03.310654	8,500	224
21324	10:30:03.310627	8,500	15
21323	10:30:03.310589	8,500	54
21322	10:30:03.310560	8,500	246