ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
867771	17:11:57.565221	9,095	30
867770	17:11:57.565195	9,095	29
867769	17:11:57.565166	9,095	317
867691	17:11:53.732483	9,095	740
867098	17:11:10.693023	9,095	1000
867075	17:11:08.181348	9,095	200
862825	17:10:23.140023	9,095	740
862824	17:10:23.139989	9,095	43
862823	17:10:23.139964	9,095	4598
862822	17:10:23.139938	9,095	93
862821	17:10:23.139916	9,095	348
862820	17:10:23.139892	9,095	1266
862819	17:10:23.139871	9,095	1768
862818	17:10:23.139845	9,095	1105
862817	17:10:23.139825	9,095	360
862816	17:10:23.139799	9,095	120
862815	17:10:23.139773	9,095	33
862814	17:10:23.139751	9,095	94
862813	17:10:23.139728	9,095	93
862812	17:10:23.139704	9,095	30
862811	17:10:23.139679	9,095	29
862810	17:10:23.139652	9,095	93
862809	17:10:23.139628	9,095	9
862808	17:10:23.139603	9,095	112
862807	17:10:23.139572	9,095	29
862806	17:10:23.139549	9,095	30
862805	17:10:23.139527	9,095	7
862804	17:10:23.139502	9,095	134
862803	17:10:23.139468	9,095	101
862802	17:10:23.139444	9,095	30
862801	17:10:23.139417	9,095	29
862800	17:10:23.139389	9,095	870
862799	17:10:23.139364	9,095	2
862798	17:10:23.139340	9,095	155
862797	17:10:23.139308	9,095	1121
862796	17:10:23.139283	9,095	30
862795	17:10:23.139259	9,095	29
862794	17:10:23.139234	9,095	30
862793	17:10:23.139207	9,095	29
862792	17:10:23.139178	9,095	288
862791	17:10:23.139154	9,095	42
862790	17:10:23.139133	9,095	204
862789	17:10:23.139107	9,095	306
862788	17:10:23.139084	9,095	408
862787	17:10:23.139057	9,095	2000
862786	17:10:23.139029	9,095	20
862785	17:10:23.139001	9,095	191
862784	17:10:23.138974	9,095	2635
862783	17:10:23.138949	9,095	282
862782	17:10:23.138880	9,095	245
862781	17:10:23.138847	9,095	220
862780	17:10:23.138769	9,095	96
862779	17:10:23.138733	9,095	4
862778	17:10:23.138678	9,095	60
862777	17:10:23.138640	9,095	39
862776	17:10:23.138616	9,095	15
842786	16:59:56.049435	9,095	131
842652	16:59:55.504905	9,105	107
842536	16:59:55.246446	9,110	300
841769	16:59:46.874248	9,095	120
841562	16:59:45.287095	9,110	133
841538	16:59:45.131260	9,095	344
841537	16:59:45.131236	9,100	452
841534	16:59:45.036674	9,100	548
841334	16:59:41.689588	9,100	39
841333	16:59:41.689565	9,100	161
840962	16:59:35.399219	9,105	144
840961	16:59:35.399185	9,105	103
839449	16:59:23.042156	9,095	665
839441	16:59:22.952383	9,110	32
839440	16:59:22.952367	9,105	296
839439	16:59:22.952340	9,105	6
839438	16:59:22.952319	9,105	133
839437	16:59:22.952298	9,105	1000
839436	16:59:22.952266	9,105	233
835164	16:58:28.340556	9,095	149
833260	16:58:03.849450	9,095	118
829318	16:57:06.542327	9,095	494
829234	16:57:06.032176	9,100	109
829229	16:57:05.953711	9,105	63
829228	16:57:05.953686	9,105	413
829227	16:57:05.953662	9,105	3
829226	16:57:05.953640	9,105	298
829225	16:57:05.953615	9,105	125
829224	16:57:05.953589	9,105	98
827787	16:56:46.636575	9,105	9
827776	16:56:46.557132	9,100	10
827775	16:56:46.557108	9,100	106
827774	16:56:46.557073	9,100	608
827773	16:56:46.557028	9,100	28
827772	16:56:46.557002	9,100	109
826640	16:56:36.123459	9,100	149
826390	16:56:34.216613	9,100	28
826389	16:56:34.216571	9,100	120
825617	16:56:23.560050	9,095	108
820200	16:55:03.308147	9,100	440
820199	16:55:03.308123	9,100	148
820194	16:55:03.228457	9,105	107
820178	16:55:03.081204	9,105	32
819148	16:54:44.674374	9,095	164
817037	16:54:17.772362	9,095	69
817036	16:54:17.772338	9,095	612
811425	16:53:03.821612	9,095	181
809354	16:52:22.930755	9,095	116
809180	16:52:19.200341	9,095	91
809120	16:52:17.688094	9,100	189
809119	16:52:17.688065	9,100	106
808787	16:52:14.026181	9,100	84
808778	16:52:13.952562	9,110	32
808777	16:52:13.952538	9,110	146
808753	16:52:13.815860	9,100	178
808752	16:52:13.815837	9,100	500
808751	16:52:13.815819	9,100	310
808746	16:52:13.751037	9,110	54
808745	16:52:13.751007	9,110	58
808734	16:52:13.605057	9,110	142
808733	16:52:13.605029	9,110	200
808732	16:52:13.605010	9,110	200
808731	16:52:13.604980	9,110	245
808709	16:52:13.372172	9,100	696
808706	16:52:13.295474	9,100	994
808705	16:52:13.295455	9,100	100
808704	16:52:13.295434	9,100	2747
808670	16:52:12.791815	9,105	372
808648	16:52:12.695972	9,100	866
808645	16:52:12.616777	9,105	1000
808069	16:52:03.243715	9,100	215
807894	16:52:02.128863	9,100	102
807781	16:52:01.318398	9,105	154
807761	16:52:01.286641	9,100	630
805846	16:51:17.047345	9,100	420
797904	16:49:25.164387	9,120	255
797903	16:49:25.164363	9,120	145
797561	16:49:15.283962	9,100	20
797560	16:49:15.283940	9,100	50
797559	16:49:15.283912	9,100	58
797314	16:49:14.007827	9,105	78
797250	16:49:13.106014	9,105	118
797249	16:49:13.105986	9,105	10
797104	16:49:10.796107	9,105	73
797103	16:49:10.796082	9,105	190
796851	16:49:06.692963	9,130	355
796850	16:49:06.692935	9,125	83
796845	16:49:06.620725	9,105	184
796844	16:49:06.620700	9,105	106
796843	16:49:06.620669	9,105	107
796842	16:49:06.620644	9,105	321
796841	16:49:06.620602	9,105	214
796840	16:49:06.620566	9,105	58
796820	16:49:06.578297	9,125	15
796819	16:49:06.578265	9,125	251
796818	16:49:06.578246	9,120	3
796813	16:49:06.436069	9,105	269
796812	16:49:06.436045	9,105	500
796811	16:49:06.436022	9,105	500
796810	16:49:06.435997	9,105	500
796809	16:49:06.435973	9,105	500
796808	16:49:06.435940	9,105	26
796807	16:49:06.435913	9,105	1544
796768	16:49:06.129337	9,105	245
796767	16:49:06.129307	9,110	190
796730	16:49:06.036665	9,125	109
796729	16:49:06.036630	9,125	18
796728	16:49:06.036559	9,120	399
796727	16:49:06.036532	9,120	136
796726	16:49:06.036500	9,120	390
796725	16:49:06.036473	9,115	148
796647	16:49:04.571533	9,105	98
796514	16:49:03.475087	9,105	165
784370	16:46:06.072176	9,120	110
776701	16:43:35.297891	9,110	128
776462	16:43:32.697839	9,120	350
776461	16:43:32.697817	9,120	3
776454	16:43:32.620739	9,120	203
776453	16:43:32.620717	9,120	97
776401	16:43:32.085822	9,120	101
776118	16:43:25.607777	9,120	3
776107	16:43:25.579313	9,120	201
776061	16:43:25.221122	9,120	201
776060	16:43:25.221099	9,115	98
776059	16:43:25.221066	9,115	1
772762	16:42:23.918408	9,110	110
772761	16:42:23.918377	9,110	160
771596	16:42:06.367751	9,115	8
771595	16:42:06.367730	9,115	12
770569	16:41:52.250549	9,110	118
770160	16:41:46.222357	9,115	79
770159	16:41:46.222327	9,115	8
770122	16:41:46.075003	9,110	97
769771	16:41:39.382351	9,110	107
769770	16:41:39.382327	9,110	296
765269	16:40:32.267218	9,115	6
763621	16:40:11.990934	9,110	52
763620	16:40:11.990903	9,110	47
762647	16:40:01.980884	9,110	168
760892	16:39:44.921650	9,110	6
760780	16:39:44.669081	9,110	29
760623	16:39:44.437465	9,110	216
760622	16:39:44.437438	9,110	219
760543	16:39:44.326902	9,110	29
760138	16:39:43.443900	9,110	12
760132	16:39:43.432200	9,110	222
759732	16:39:42.664009	9,110	1
759731	16:39:42.663990	9,110	215
759730	16:39:42.663961	9,110	81
758190	16:39:24.306830	9,110	127
757502	16:39:17.540130	9,110	200
756491	16:39:01.672209	9,120	85
756490	16:39:01.672185	9,120	43
756449	16:39:01.240940	9,110	87
756448	16:39:01.240912	9,110	328
756447	16:39:01.240882	9,110	1
756438	16:39:01.184415	9,115	103
755221	16:38:30.841068	9,120	29
754205	16:38:08.660513	9,120	17
754204	16:38:08.660492	9,120	120
754203	16:38:08.660463	9,120	163
751847	16:37:23.930608	9,110	176
751846	16:37:23.930576	9,110	360
751845	16:37:23.930549	9,110	157
751738	16:37:22.886586	9,120	3
751612	16:37:17.034103	9,120	2
751365	16:37:11.938253	9,120	2
751140	16:37:06.947309	9,120	3
750441	16:37:01.908235	9,120	3
750046	16:36:57.223952	9,120	2
750041	16:36:57.193147	9,120	4
749785	16:36:51.095754	9,120	1
749782	16:36:51.052092	9,120	1
749602	16:36:48.081720	9,120	1
747804	16:36:36.827948	9,120	29
745061	16:35:44.587972	9,120	118
745043	16:35:44.448317	9,115	81
745042	16:35:44.448290	9,115	98
745041	16:35:44.448268	9,115	89
745040	16:35:44.448238	9,115	148
745039	16:35:44.448171	9,115	23
745038	16:35:44.448148	9,115	383
745037	16:35:44.448130	9,115	249
745036	16:35:44.448105	9,115	295
745031	16:35:44.092052	9,110	101
741620	16:34:44.222611	9,110	107
739500	16:34:11.266540	9,110	178
737587	16:33:03.556691	9,110	98
737077	16:32:44.760482	9,110	28
734575	16:31:24.505349	9,110	98
733553	16:31:04.468589	9,115	5
731439	16:30:18.202701	9,110	20
731127	16:30:11.180739	9,110	120
730736	16:29:54.267102	9,110	194
730735	16:29:54.267081	9,110	56
730335	16:29:43.557019	9,110	98
730270	16:29:40.245718	9,110	89
730174	16:29:37.745913	9,115	200
730157	16:29:37.388074	9,110	68
730156	16:29:37.388054	9,110	16
730061	16:29:31.752110	9,110	118
727923	16:28:23.972423	9,110	242
727922	16:28:23.972400	9,110	95
727921	16:28:23.972367	9,110	32
727413	16:28:04.155095	9,110	137
725424	16:26:23.555868	9,110	143
721344	16:24:43.555633	9,110	120
720275	16:24:03.940922	9,110	149
716581	16:22:23.913527	9,110	307
716580	16:22:23.913497	9,110	97
714408	16:21:23.831512	9,110	52
714407	16:21:23.831485	9,110	182
713867	16:21:12.601179	9,110	108
711839	16:20:45.894285	9,110	123
711760	16:20:42.072900	9,110	29
711620	16:20:41.760309	9,110	29
711186	16:20:37.664922	9,110	29
710283	16:20:30.919698	9,110	55
710282	16:20:30.919679	9,110	265
710281	16:20:30.919655	9,110	422
709474	16:20:09.974935	9,110	78
708559	16:19:38.526202	9,105	161
708558	16:19:38.526165	9,110	311
708557	16:19:38.526141	9,110	17
708554	16:19:38.442671	9,110	432
707354	16:19:03.878867	9,110	268
704081	16:18:11.336510	9,110	124
704059	16:18:10.273034	9,110	159
703808	16:18:04.011645	9,105	287
703807	16:18:04.011617	9,105	56
703775	16:18:03.931044	9,110	214
703774	16:18:03.931019	9,110	96
700678	16:16:24.032047	9,110	99
700677	16:16:24.032023	9,110	140
699055	16:15:40.759232	9,110	87
698880	16:15:37.987926	9,115	65
698864	16:15:37.931732	9,115	109
696812	16:14:32.833247	9,110	28
695534	16:14:03.843073	9,110	43
695533	16:14:03.843053	9,110	75
695207	16:13:57.797003	9,110	84
695073	16:13:56.343306	9,110	75
694411	16:13:31.177945	9,110	108
693498	16:13:03.559826	9,110	159
692555	16:12:39.594383	9,105	74
692518	16:12:39.047506	9,110	113
692475	16:12:38.492739	9,105	73
692474	16:12:38.492699	9,110	315
692465	16:12:38.436497	9,110	102
692464	16:12:38.436468	9,110	288
671784	16:04:31.634065	9,110	74
671781	16:04:31.633678	9,110	278
670632	16:04:04.047519	9,115	11
670631	16:04:04.047494	9,115	789
660449	16:01:03.416106	9,115	1000
658330	16:00:00.819272	9,115	74
656481	15:59:28.020349	9,120	282
656469	15:59:27.941747	9,120	544
655257	15:58:54.220894	9,120	87
655061	15:58:51.990428	9,120	29
654882	15:58:51.618713	9,120	29
654088	15:58:32.123168	9,120	29
641748	15:50:46.777642	9,120	82
641606	15:50:42.961997	9,125	168
641288	15:50:27.861298	9,115	137
641287	15:50:27.861264	9,125	363
640580	15:49:55.867453	9,135	3
640511	15:49:52.648347	9,135	338
640458	15:49:51.110598	9,135	600
640294	15:49:46.129366	9,135	600
638579	15:48:28.119689	9,135	1
638571	15:48:28.091342	9,135	1
638563	15:48:28.059035	9,135	141
638002	15:48:04.455503	9,135	217
636984	15:47:24.497613	9,135	207
636602	15:47:16.751387	9,135	433
624144	15:41:16.656207	9,145	266
623550	15:41:12.523793	9,145	26
623547	15:41:12.491951	9,145	30
623546	15:41:12.491922	9,145	149
623545	15:41:12.491900	9,145	119
623542	15:41:12.461817	9,145	295
623336	15:41:05.175969	9,145	200
620475	15:38:47.482344	9,145	386
618700	15:37:47.435883	9,145	31
618695	15:37:47.399462	9,145	796
618673	15:37:47.209845	9,145	173
617965	15:37:12.320904	9,140	92
617964	15:37:12.320875	9,130	8
616936	15:36:45.046339	9,130	92
616935	15:36:45.046320	9,130	7
616934	15:36:45.046289	9,130	51
614456	15:35:23.966498	9,130	32
614455	15:35:23.966471	9,130	128
614454	15:35:23.966440	9,130	90
612481	15:34:08.026741	9,130	292
612480	15:34:08.026713	9,130	196
612479	15:34:08.026685	9,130	12
608918	15:32:10.839365	9,140	177
608917	15:32:10.839339	9,140	108
608916	15:32:10.839311	9,140	86
608915	15:32:10.839282	9,135	81
608914	15:32:10.839257	9,135	30
608913	15:32:10.839229	9,130	18
603937	15:29:00.712432	9,135	171
603936	15:29:00.712402	9,130	232
603935	15:29:00.712361	9,130	229
603934	15:29:00.712333	9,130	196
603933	15:29:00.712282	9,130	135
603932	15:29:00.712246	9,130	22
603931	15:29:00.712220	9,130	15
603042	15:28:17.273562	9,120	391
603041	15:28:17.273538	9,120	90
601795	15:27:26.887620	9,120	29
599279	15:26:09.763963	9,120	29
596361	15:24:04.213786	9,125	102
590960	15:21:42.083051	9,125	20
589448	15:20:34.983371	9,125	15
587374	15:19:17.729390	9,120	82
587344	15:19:17.190796	9,125	500
586812	15:18:52.357659	9,115	363
586811	15:18:52.357632	9,120	293
586793	15:18:52.301651	9,120	37
584891	15:17:24.163659	9,120	245
583257	15:15:52.242283	9,135	3
572521	15:08:44.799076	9,140	1
572518	15:08:44.785477	9,140	65
572499	15:08:44.752748	9,140	137
572498	15:08:44.752726	9,140	196
572497	15:08:44.752702	9,140	122
572496	15:08:44.752677	9,135	195
572495	15:08:44.752654	9,135	148
572494	15:08:44.752635	9,135	136
565946	15:04:54.318886	9,105	29
565632	15:04:53.235802	9,105	29
565462	15:04:52.823183	9,105	29
563260	15:03:56.011861	9,120	162
562386	15:03:26.151991	9,120	73
562385	15:03:26.151966	9,120	11
562318	15:03:22.710105	9,130	262
562317	15:03:22.710078	9,130	196
561626	15:03:00.064398	9,130	125
560825	15:02:22.616796	9,130	92
560618	15:02:20.674535	9,130	29
560456	15:02:19.263780	9,130	29
560302	15:02:18.919029	9,130	29
560165	15:02:16.525449	9,135	73
560133	15:02:16.055505	9,135	230
559972	15:02:15.234191	9,140	1
559971	15:02:15.234159	9,140	835
557814	15:01:07.839480	9,140	79
551123	14:54:17.130584	9,140	86
551122	14:54:17.130556	9,140	449
549198	14:52:59.000072	9,140	29
548921	14:52:56.163782	9,140	29
548572	14:52:25.882934	9,140	1
547212	14:51:39.677812	9,140	29
547059	14:51:39.090923	9,140	29
546560	14:51:24.588341	9,145	199
546215	14:51:17.035683	9,145	467
539038	14:46:09.386672	9,150	600
538986	14:46:03.890057	9,150	600
538151	14:45:36.870668	9,150	276
536576	14:44:02.920382	9,150	224
535776	14:43:05.424332	9,160	188
535775	14:43:05.424306	9,160	8
535774	14:43:05.424273	9,160	4
534153	14:42:00.665940	9,160	10
532238	14:40:24.007327	9,160	10
531459	14:39:36.777304	9,160	77
531458	14:39:36.777282	9,160	98
531457	14:39:36.777258	9,160	107
531456	14:39:36.777184	9,160	105
531455	14:39:36.777160	9,160	7
531454	14:39:36.777141	9,160	106
531362	14:39:31.355828	9,155	10
528685	14:37:59.931685	9,150	309
528664	14:37:59.114456	9,150	28
528663	14:37:59.114432	9,150	82
528472	14:37:48.469198	9,155	10
528471	14:37:48.469177	9,155	10
526765	14:36:37.047807	9,160	10
524842	14:34:59.444750	9,160	10
524066	14:34:14.130636	9,160	84
524065	14:34:14.130613	9,160	92
524064	14:34:14.130581	9,160	74
523993	14:34:11.417258	9,150	66
523992	14:34:11.417234	9,150	10
523991	14:34:11.417192	9,150	10
523990	14:34:11.417158	9,150	10
523989	14:34:11.417130	9,150	283
523980	14:34:11.360644	9,155	10
520863	14:31:40.766609	9,150	19
520862	14:31:40.766581	9,150	10
520667	14:31:39.846210	9,155	29
520506	14:31:39.459304	9,155	18
520505	14:31:39.459284	9,155	10
520504	14:31:39.459265	9,155	1
518519	14:30:02.366245	9,155	9
518518	14:30:02.366215	9,155	1
517005	14:29:33.571778	9,155	9
517004	14:29:33.571755	9,155	10
515576	14:29:07.056118	9,160	19
515575	14:29:07.056095	9,160	81
513583	14:27:39.643007	9,160	15
513582	14:27:39.642983	9,160	195
512821	14:27:21.170132	9,155	252
512803	14:27:21.100416	9,155	170
512788	14:27:21.044392	9,155	162
512775	14:27:20.963054	9,155	8
512750	14:27:20.861965	9,155	10
512749	14:27:20.861945	9,155	27
512742	14:27:20.763756	9,155	10
512029	14:26:37.547864	9,155	10
508724	14:25:29.282922	9,155	694
508723	14:25:29.282895	9,155	13
508722	14:25:29.282867	9,155	109
508721	14:25:29.282841	9,155	108
508720	14:25:29.282820	9,155	187
508719	14:25:29.282794	9,155	139
507434	14:24:42.556782	9,145	252
506127	14:24:12.150429	9,145	281
503402	14:23:15.394088	9,140	434
503401	14:23:15.394061	9,140	161
502713	14:23:05.011414	9,145	68
502505	14:23:02.663472	9,145	932
489539	14:15:09.427405	9,165	1
487906	14:14:10.174970	9,165	5
487905	14:14:10.174950	9,165	1
486063	14:12:57.120131	9,165	4
485806	14:12:45.482678	9,170	4
485799	14:12:45.420731	9,170	328
485798	14:12:45.420700	9,170	92
485771	14:12:45.306692	9,170	234
485770	14:12:45.306669	9,175	297
485769	14:12:45.306651	9,175	69
478998	14:08:49.367554	9,175	29
476846	14:08:20.985670	9,175	29
476613	14:08:20.633118	9,175	29
474834	14:06:57.188333	9,175	195
474030	14:06:18.940752	9,170	100
472726	14:05:24.774475	9,175	123
472725	14:05:24.774453	9,175	27
469114	14:03:03.599799	9,175	122
469113	14:03:03.599780	9,175	149
469112	14:03:03.599754	9,175	120
469111	14:03:03.599723	9,170	84
469110	14:03:03.599691	9,170	88
469109	14:03:03.599674	9,170	37
467481	14:01:48.412243	9,170	4
465241	14:00:07.767421	9,170	3
464652	13:59:54.017903	9,170	109
462746	13:59:03.799509	9,160	180
462724	13:59:03.743391	9,160	180
462683	13:59:03.575101	9,160	7
462682	13:59:03.575071	9,160	17
462679	13:59:03.483343	9,155	48
462678	13:59:03.483315	9,155	170
462201	13:58:44.812068	9,160	3
457861	13:56:12.880192	9,145	29
457485	13:56:11.706058	9,145	25
457484	13:56:11.706027	9,145	4
455282	13:55:21.161466	9,170	60
455271	13:55:21.085180	9,170	64
455270	13:55:21.085152	9,170	126
454999	13:55:11.283995	9,170	13
454998	13:55:11.283969	9,170	268
454997	13:55:11.283950	9,170	1000
454996	13:55:11.283926	9,165	194
454995	13:55:11.283903	9,165	157
454994	13:55:11.283878	9,165	8
454993	13:55:11.283844	9,165	195
454992	13:55:11.283816	9,165	165
454583	13:54:53.116063	9,150	250
454572	13:54:53.059846	9,155	4
453794	13:54:19.561398	9,155	34
453793	13:54:19.561375	9,155	8
453792	13:54:19.561355	9,155	7
444619	13:48:10.797710	9,180	169
444618	13:48:10.797684	9,180	1
444042	13:47:57.464665	9,180	1
444039	13:47:57.416449	9,180	107
443998	13:47:56.698558	9,180	152
443997	13:47:56.698504	9,180	139
443996	13:47:56.698476	9,180	600
440373	13:45:52.342218	9,145	77
440214	13:45:50.525212	9,145	419
440213	13:45:50.525168	9,150	999
440212	13:45:50.525139	9,155	290
440211	13:45:50.525115	9,155	250
440210	13:45:50.525086	9,160	314
440209	13:45:50.525062	9,170	310
440208	13:45:50.525036	9,170	401
440207	13:45:50.525010	9,175	17
437625	13:44:08.280267	9,175	131
437624	13:44:08.280239	9,175	148
437623	13:44:08.280198	9,175	7
437622	13:44:08.280176	9,175	10
437621	13:44:08.280144	9,175	308
433886	13:41:21.792819	9,190	47
433885	13:41:21.792792	9,190	43
425651	13:36:16.150629	9,170	29
425423	13:36:15.633161	9,170	29
423852	13:35:29.282493	9,165	80
423318	13:35:25.374666	9,190	152
423317	13:35:25.374645	9,190	139
423316	13:35:25.374602	9,190	101
423315	13:35:25.374572	9,190	108
417351	13:32:27.805692	9,190	47
417350	13:32:27.805664	9,180	13
416043	13:31:17.253843	9,180	105
416042	13:31:17.253808	9,175	5
416041	13:31:17.253782	9,165	1
413887	13:30:10.479731	9,165	1
413884	13:30:10.446770	9,165	107
413883	13:30:10.446738	9,165	7
413871	13:30:10.400358	9,160	1
413863	13:30:10.367012	9,160	1
413853	13:30:10.320671	9,160	148
411698	13:28:59.050957	9,160	75
411673	13:28:59.002085	9,160	23
411672	13:28:59.002056	9,160	60
411665	13:28:58.970087	9,160	40
411664	13:28:58.970057	9,160	81
411586	13:28:58.622285	9,160	17
411585	13:28:58.622262	9,160	123
411568	13:28:58.456357	9,150	1
410803	13:28:30.700610	9,145	141
410291	13:28:04.176052	9,150	4
408917	13:27:16.540482	9,140	55
408916	13:27:16.540432	9,140	148
408915	13:27:16.540388	9,140	4
406724	13:26:03.747498	9,135	3
405856	13:25:53.228408	9,125	132
405783	13:25:53.197932	9,125	136
400561	13:23:31.846935	9,135	417
400560	13:23:31.846911	9,135	238
400559	13:23:31.846888	9,135	35
399586	13:22:28.688235	9,120	84
399535	13:22:26.144959	9,135	409
399534	13:22:26.144938	9,135	91
398572	13:21:06.492179	9,120	15
396359	13:19:17.970826	9,125	202
396358	13:19:17.970802	9,125	221
395522	13:18:46.227820	9,125	104
395375	13:18:45.151069	9,130	43
395068	13:18:44.815039	9,135	23
390276	13:15:17.057629	9,160	699
389399	13:14:43.362142	9,175	56
389261	13:14:37.727730	9,175	98
389039	13:14:26.263867	9,175	97
389038	13:14:26.263824	9,175	419
389037	13:14:26.263793	9,175	168
389036	13:14:26.263771	9,175	116
388289	13:13:59.471370	9,175	93
388288	13:13:59.471337	9,175	12
388287	13:13:59.471313	9,175	490
387555	13:13:27.914714	9,175	110
384627	13:11:39.303475	9,160	300
384626	13:11:39.303444	9,160	1
384318	13:11:22.407517	9,150	184
383892	13:11:01.902972	9,160	37
383889	13:11:01.868083	9,160	129
383888	13:11:01.868058	9,160	47
383887	13:11:01.868034	9,160	421
383886	13:11:01.867983	9,160	3
382607	13:10:35.116633	9,160	1
382595	13:10:35.066550	9,150	110
382579	13:10:34.705443	9,160	1
382557	13:10:34.467835	9,160	1
382484	13:10:34.039117	9,150	110
382433	13:10:33.954567	9,150	24
382424	13:10:33.914288	9,150	82
382423	13:10:33.914267	9,150	9
382422	13:10:33.914239	9,150	7
382419	13:10:33.898642	9,150	132
382414	13:10:33.872505	9,150	134
381713	13:10:26.468489	9,150	194
380418	13:09:52.671367	9,145	5
379873	13:09:51.255925	9,150	128
379740	13:09:44.791888	9,150	62
373062	13:05:16.025804	9,135	30
370149	13:02:45.273466	9,190	7
360130	12:55:52.723180	9,190	74
360129	12:55:52.723152	9,190	99
360128	12:55:52.723129	9,190	500
360127	12:55:52.723108	9,185	27
360006	12:55:48.872341	9,130	67
360005	12:55:48.872317	9,165	53
359391	12:55:19.637292	9,165	270
359368	12:55:19.563183	9,165	742
359367	12:55:19.563134	9,165	195
359366	12:55:19.563112	9,165	17
359365	12:55:19.563076	9,165	109
359364	12:55:19.563048	9,160	159
359363	12:55:19.563016	9,160	159
359362	12:55:19.562992	9,160	176
359361	12:55:19.562967	9,160	120
359266	12:55:17.733664	9,145	369
358358	12:54:39.336146	9,145	130
357348	12:54:22.990290	9,150	42
357110	12:54:17.646821	9,150	258
355214	12:53:49.187894	9,165	337
346746	12:49:40.069531	9,170	327
346745	12:49:40.069507	9,170	152
343003	12:46:50.250527	9,175	1
342791	12:46:42.666567	9,175	20
342477	12:46:21.967452	9,175	208
341870	12:46:00.641984	9,175	21
341869	12:46:00.641962	9,175	500
339256	12:44:23.114414	9,190	80
339237	12:44:21.097395	9,190	94
339224	12:44:19.350795	9,190	129
339197	12:44:18.857293	9,200	300
339196	12:44:18.857273	9,200	47
339195	12:44:18.857247	9,200	11
339194	12:44:18.857212	9,200	1342
339182	12:44:18.652919	9,205	80
339179	12:44:18.612485	9,205	9
332264	12:39:42.483114	9,205	1
331471	12:39:21.741747	9,205	24
330366	12:39:01.841155	9,205	171
315629	12:32:22.422096	9,205	253
305283	12:26:01.459051	9,215	5
305239	12:25:57.535009	9,215	122
305238	12:25:57.534985	9,215	194
298276	12:21:42.329634	9,205	600
298182	12:21:36.374280	9,205	600
279133	12:15:14.868828	9,225	2
276366	12:14:09.143981	9,225	397
276365	12:14:09.143950	9,220	100
274706	12:12:52.492826	9,210	104
274705	12:12:52.492795	9,210	107
274704	12:12:52.492757	9,210	118
274442	12:12:41.687434	9,205	1
274427	12:12:41.652720	9,205	4
274426	12:12:41.652686	9,205	10
274405	12:12:41.598436	9,200	87
274404	12:12:41.598405	9,200	71
269560	12:10:19.222559	9,195	52
269542	12:10:19.144943	9,195	47
269541	12:10:19.144920	9,195	164
269540	12:10:19.144894	9,190	5
269539	12:10:19.144863	9,185	1
262176	12:07:33.198777	9,185	5
262164	12:07:32.836914	9,180	86
262163	12:07:32.836891	9,180	92
262162	12:07:32.836857	9,180	250
248970	12:00:54.774262	9,170	189
247247	11:59:58.439038	9,175	5
247246	11:59:58.439013	9,175	127
247150	11:59:57.980438	9,170	1
247143	11:59:57.961374	9,170	3
247124	11:59:57.902769	9,165	37
247070	11:59:54.690641	9,165	142
247069	11:59:54.690609	9,165	104
247068	11:59:54.690569	9,165	127
247067	11:59:54.690544	9,165	127
246991	11:59:51.118882	9,160	53
246990	11:59:51.118850	9,160	153
246989	11:59:51.118822	9,160	89
246988	11:59:51.118794	9,160	195
246987	11:59:51.118770	9,160	8
238577	11:54:40.559496	9,155	190
238299	11:54:33.352826	9,150	1
238296	11:54:33.339956	9,150	2
238281	11:54:33.289198	9,145	1
236902	11:53:29.177075	9,140	83
236901	11:53:29.177041	9,140	54
225199	11:44:08.301233	9,145	3
225178	11:44:08.175754	9,140	5
225177	11:44:08.175727	9,135	1
222931	11:43:00.891737	9,130	128
222930	11:43:00.891697	9,130	83
222003	11:42:21.390245	9,130	27
222002	11:42:21.390220	9,130	161
216625	11:39:32.586543	9,130	1
216622	11:39:32.556210	9,130	3
216606	11:39:32.511873	9,130	370
216605	11:39:32.511843	9,130	3
216602	11:39:32.450201	9,125	1
216301	11:39:27.252207	9,125	5
216300	11:39:27.252174	9,125	1
212527	11:38:23.843456	9,125	1
212515	11:38:23.808629	9,125	186
212502	11:38:23.778429	9,125	109
210339	11:37:11.476137	9,135	3
210336	11:37:11.446277	9,135	182
210335	11:37:11.446216	9,135	5
210334	11:37:11.446184	9,135	159
210333	11:37:11.446159	9,135	40
209805	11:36:37.447178	9,135	100
209024	11:36:00.037017	9,120	160
208414	11:35:32.661899	9,120	71
208016	11:35:10.536957	9,125	320
207084	11:34:33.671865	9,135	1
205062	11:33:49.231928	9,135	38
205008	11:33:48.541980	9,140	16
205005	11:33:48.503214	9,140	196
204989	11:33:48.453354	9,140	5
204946	11:33:48.302958	9,140	6
204943	11:33:48.290578	9,145	190
204931	11:33:48.272565	9,140	6
204914	11:33:48.231027	9,145	109
204911	11:33:48.208398	9,145	229
204904	11:33:48.175066	9,150	1
204176	11:33:37.949417	9,150	92
204165	11:33:37.917004	9,150	250
203592	11:33:32.336905	9,150	1
203565	11:33:32.297344	9,150	1
203542	11:33:32.264414	9,150	2
203516	11:33:32.226700	9,150	266
202558	11:33:27.825884	9,150	28
202557	11:33:27.825859	9,150	18
202556	11:33:27.825828	9,150	251
188277	11:26:54.248525	9,150	29
188140	11:26:53.470324	9,150	20
188139	11:26:53.470297	9,150	9
188025	11:26:53.113401	9,150	29
187885	11:26:50.033113	9,170	33
187884	11:26:50.033065	9,170	167
187101	11:26:30.506700	9,170	575
187100	11:26:30.506674	9,170	84
187099	11:26:30.506648	9,170	190
187098	11:26:30.506614	9,165	148
183601	11:25:29.565218	9,150	127
183600	11:25:29.565173	9,150	137
183599	11:25:29.565140	9,150	98
180570	11:23:43.284806	9,145	6
177431	11:21:34.548775	9,140	8
177426	11:21:34.517347	9,140	3
177418	11:21:34.498937	9,140	27
176970	11:21:24.056711	9,140	102
176969	11:21:24.056668	9,140	98
176764	11:21:15.356942	9,135	372
176763	11:21:15.356912	9,135	10
176762	11:21:15.356876	9,135	328
173909	11:19:55.161983	9,120	3
172178	11:18:52.269506	9,120	8
172155	11:18:52.207242	9,120	7
172135	11:18:52.158113	9,110	6
172130	11:18:52.143528	9,110	8
172125	11:18:52.127154	9,120	2
172100	11:18:52.070583	9,110	171
172099	11:18:52.070559	9,110	207
172098	11:18:52.070530	9,110	103
172097	11:18:52.070506	9,110	56
172096	11:18:52.070479	9,110	132
172087	11:18:51.981477	9,110	114
172086	11:18:51.981451	9,110	136
170732	11:18:23.644758	9,110	4
170731	11:18:23.644730	9,110	196
169879	11:18:00.555796	9,100	166
169878	11:18:00.555764	9,100	47
168368	11:17:05.419450	9,100	138
167280	11:16:31.215683	9,100	415
167257	11:16:31.137139	9,100	600
167211	11:16:30.847271	9,100	134
167210	11:16:30.847252	9,100	92
162951	11:14:40.818019	9,105	135
162905	11:14:40.704494	9,110	135
162865	11:14:40.554275	9,105	10
162864	11:14:40.554252	9,105	135
160970	11:14:05.318753	9,115	136
160969	11:14:05.318723	9,115	100
160950	11:14:05.246164	9,105	135
150860	11:10:16.162966	9,105	131
150758	11:10:15.713408	9,100	108
150757	11:10:15.713372	9,100	1000
150756	11:10:15.713351	9,105	20
149366	11:09:15.382563	9,105	150
142991	11:06:28.029178	9,130	30
142250	11:06:15.316986	9,030	200
142249	11:06:15.316957	9,035	400
142248	11:06:15.316931	9,035	400
142247	11:06:15.316905	9,035	500
142246	11:06:15.316883	9,080	150
142245	11:06:15.316853	9,090	500
142244	11:06:15.316829	9,090	25
142243	11:06:15.316802	9,095	148
142242	11:06:15.316777	9,100	500
142241	11:06:15.316756	9,100	100
142240	11:06:15.316723	9,105	137
139200	11:05:18.555438	9,135	272
138954	11:05:17.643353	9,130	126
125649	10:59:18.426786	9,130	1
125641	10:59:18.395803	9,130	4
125591	10:59:18.192068	9,125	33
125590	10:59:18.192032	9,120	1
125417	10:59:16.345107	9,120	6
125207	10:59:14.118450	9,115	111
125206	10:59:14.118426	9,115	104
125205	10:59:14.118391	9,110	159
125204	10:59:14.118343	9,110	196
122671	10:58:11.360351	9,090	200
122590	10:58:06.011137	9,090	186
121501	10:57:48.044446	9,090	31
120087	10:57:34.036400	9,090	29
119833	10:57:33.107792	9,090	29
118910	10:57:15.030908	9,100	364
118905	10:57:15.013874	9,100	136
116970	10:57:06.433561	9,110	193
116892	10:57:06.417828	9,100	30
116868	10:57:06.406980	9,100	44
116867	10:57:06.406940	9,100	105
116669	10:57:06.286004	9,100	395
116668	10:57:06.285977	9,100	200
112378	10:55:23.354366	9,115	150
112377	10:55:23.354317	9,120	30
112376	10:55:23.354299	9,120	200
112375	10:55:23.354255	9,130	50
112374	10:55:23.354225	9,130	200
112373	10:55:23.354195	9,135	200
111898	10:55:02.432532	9,135	400
108481	10:53:23.766363	9,150	200
107013	10:52:31.387865	9,175	34
107010	10:52:31.368741	9,175	20
93511	10:48:47.165355	9,185	1
93429	10:48:44.264798	9,185	1
93364	10:48:44.120743	9,180	6
93363	10:48:44.120712	9,180	99
93269	10:48:43.884442	9,175	7
93258	10:48:43.854892	9,175	13
92948	10:48:38.498228	9,175	60
92710	10:48:36.809886	9,175	89
92709	10:48:36.809830	9,175	148
92708	10:48:36.809807	9,175	424
92707	10:48:36.809778	9,170	200
85947	10:46:04.996659	9,175	600
85662	10:46:03.044580	9,175	600
70421	10:42:13.172317	9,150	100
69884	10:42:07.404859	9,200	29
60160	10:39:28.630704	9,135	44
60157	10:39:28.501017	9,135	64
60127	10:39:28.383105	9,105	6
60031	10:39:27.747810	9,100	26
59977	10:39:27.662110	9,100	370
59976	10:39:27.662086	9,095	6
59975	10:39:27.662056	9,085	98
56748	10:38:26.945004	9,080	45
56747	10:38:26.944974	9,075	5
51992	10:37:11.940810	9,070	7
51966	10:37:11.820994	9,000	79
51965	10:37:11.820959	9,015	39
51964	10:37:11.820938	9,020	152
49614	10:36:17.469037	9,060	2
49413	10:36:14.794383	9,060	9
49323	10:36:14.031221	9,045	5
49322	10:36:14.031200	9,045	51
49307	10:36:13.943767	9,045	26
43362	10:35:02.609362	9,045	21
43361	10:35:02.609319	9,040	31
43115	10:34:59.565275	9,040	253
43114	10:34:59.565227	9,040	147
22922	10:30:24.314620	8,970	147
22921	10:30:24.314586	9,000	16
19766	10:30:00.325288	9,105	500
19180	10:29:55.436058	9,140	12
19179	10:29:55.436034	9,140	33
19178	10:29:55.435999	9,140	63
19177	10:29:55.435970	9,140	100
19176	10:29:55.435937	9,140	4