ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
564183	17:17:43.575851	7,790	140
563944	17:16:24.414131	7,790	131
563943	17:16:24.414108	7,790	5
563942	17:16:24.414084	7,790	714
559347	17:10:05.931344	7,790	162
559346	17:10:05.931320	7,790	124
559345	17:10:05.931282	7,790	135
559344	17:10:05.931256	7,790	1158
559343	17:10:05.931226	7,790	510
559342	17:10:05.931200	7,790	270
559341	17:10:05.931168	7,790	562
559340	17:10:05.931146	7,790	438
559339	17:10:05.931121	7,790	5
559338	17:10:05.931096	7,790	406
559337	17:10:05.931064	7,790	500
559336	17:10:05.931044	7,790	500
559335	17:10:05.931003	7,790	651
559334	17:10:05.930979	7,790	93
559333	17:10:05.930950	7,790	117
559332	17:10:05.930928	7,790	25
559331	17:10:05.930906	7,790	213
559330	17:10:05.930857	7,790	62
559329	17:10:05.930832	7,790	124
559328	17:10:05.930795	7,790	176
559327	17:10:05.930770	7,790	1140
559326	17:10:05.930730	7,790	267
559325	17:10:05.930706	7,790	11
559324	17:10:05.930678	7,790	289
559323	17:10:05.930655	7,790	211
559322	17:10:05.930621	7,790	100
559321	17:10:05.930573	7,790	100
559320	17:10:05.930551	7,790	465
559319	17:10:05.930529	7,790	50
559318	17:10:05.930507	7,790	132
559317	17:10:05.930479	7,790	200
559316	17:10:05.930440	7,790	15
559315	17:10:05.930414	7,790	15
559314	17:10:05.930388	7,790	14
559313	17:10:05.930350	7,790	15
559312	17:10:05.930308	7,790	14
559311	17:10:05.930286	7,790	190
559310	17:10:05.930254	7,790	155
559309	17:10:05.930221	7,790	198
559308	17:10:05.930191	7,790	127
559307	17:10:05.930160	7,790	107
559306	17:10:05.930131	7,790	5
559305	17:10:05.930099	7,790	192
559304	17:10:05.930073	7,790	439
559303	17:10:05.930040	7,790	129
559302	17:10:05.929962	7,790	240
559301	17:10:05.929936	7,790	145
559300	17:10:05.929915	7,790	107
559299	17:10:05.929888	7,790	107
559298	17:10:05.929851	7,790	25
545232	16:59:54.634254	7,710	85
543684	16:59:29.275957	7,720	100
538544	16:58:09.337646	7,730	60
538543	16:58:09.337606	7,730	2
538539	16:58:09.279812	7,720	50
532053	16:55:24.118852	7,710	106
532052	16:55:24.118823	7,710	233
532051	16:55:24.118772	7,710	45
532050	16:55:24.118750	7,710	116
531258	16:55:07.989914	7,720	50
526439	16:52:50.524707	7,710	274
526438	16:52:50.524674	7,710	26
525766	16:52:29.077439	7,730	598
524679	16:52:04.140007	7,720	500
524678	16:52:04.139942	7,720	129
524677	16:52:04.139914	7,720	12
523952	16:51:43.323817	7,720	237
523951	16:51:43.323796	7,720	263
523817	16:51:38.740664	7,720	237
523816	16:51:38.740639	7,720	354
523508	16:51:30.861955	7,720	6
521800	16:50:58.154910	7,710	44
521799	16:50:58.154859	7,710	3
521798	16:50:58.154825	7,710	418
521797	16:50:58.154795	7,710	26
521796	16:50:58.154762	7,710	209
517024	16:48:43.134381	7,720	140
517023	16:48:43.134343	7,720	260
517022	16:48:43.134321	7,720	100
516247	16:48:21.628976	7,710	1
513949	16:47:41.668311	7,720	100
513948	16:47:41.668291	7,720	200
513153	16:47:23.410980	7,710	132
511580	16:46:46.199030	7,720	200
509974	16:46:05.321389	7,720	5
509861	16:45:59.229188	7,720	25
509858	16:45:59.193552	7,720	100
509717	16:45:53.494637	7,720	75
508736	16:45:19.702297	7,720	5
508556	16:45:15.172443	7,720	20
508048	16:45:05.183219	7,730	100
508047	16:45:05.183195	7,730	200
501430	16:41:50.861732	7,710	37
501429	16:41:50.861710	7,710	11
501428	16:41:50.861668	7,710	2
496502	16:39:24.511977	7,720	90
496499	16:39:24.480588	7,720	151
496496	16:39:24.449150	7,720	60
496495	16:39:24.449127	7,720	95
496492	16:39:24.417171	7,720	140
496489	16:39:24.385051	7,720	156
496486	16:39:24.354196	7,720	56
496485	16:39:24.354170	7,720	82
496482	16:39:24.309137	7,720	165
496476	16:39:23.732704	7,720	1000
496401	16:39:20.166471	7,720	500
495365	16:39:02.839638	7,720	119
495331	16:39:02.703664	7,720	350
495329	16:39:02.703624	7,720	500
495328	16:39:02.703575	7,720	66
495327	16:39:02.703492	7,710	400
495326	16:39:02.703463	7,710	200
495325	16:39:02.703434	7,710	200
495324	16:39:02.703412	7,710	51
494264	16:38:50.534733	7,700	5
493291	16:38:20.888004	7,710	69
493290	16:38:20.887975	7,710	101
488896	16:36:08.207759	7,710	9
488569	16:35:52.756494	7,710	2
488419	16:35:46.078476	7,710	2
488285	16:35:41.456089	7,710	2
488108	16:35:36.485177	7,710	1
487969	16:35:32.495128	7,710	2
487748	16:35:26.569670	7,710	2
487553	16:35:22.369184	7,710	1
487130	16:35:18.874056	7,710	2
487111	16:35:18.851353	7,710	1
486930	16:35:15.008311	7,710	2
486921	16:35:14.977432	7,710	2
486406	16:35:06.408515	7,710	99
486214	16:35:06.117805	7,710	272
486213	16:35:06.117783	7,710	101
486212	16:35:06.117756	7,710	187
483361	16:33:38.123640	7,710	32
483005	16:33:31.883031	7,710	69
482708	16:33:22.259575	7,710	1
482679	16:33:20.799908	7,710	3
482506	16:33:18.167037	7,710	13
482355	16:33:11.446495	7,710	5
482222	16:33:08.683525	7,710	4
482128	16:33:06.021156	7,710	9
481906	16:33:01.781316	7,710	6
481807	16:32:58.198910	7,710	2
481761	16:32:56.810151	7,710	103
481524	16:32:48.798344	7,710	10
481523	16:32:48.798322	7,710	42
481522	16:32:48.798297	7,710	14
478938	16:31:44.116801	7,720	434
478936	16:31:44.116759	7,720	50
478935	16:31:44.116733	7,720	92
478934	16:31:44.116713	7,720	21
478886	16:31:40.632438	7,710	57
478852	16:31:40.350284	7,710	50
471973	16:27:22.717806	7,710	560
470270	16:26:14.875820	7,720	5
469637	16:25:44.283321	7,710	3
463590	16:21:45.246373	7,710	3
462559	16:20:45.241829	7,710	10
459151	16:18:45.225744	7,710	11
455722	16:16:45.189760	7,710	8
450952	16:12:44.261250	7,710	30
450949	16:12:44.122796	7,710	135
450718	16:12:26.838820	7,710	243
450717	16:12:26.838801	7,710	405
450716	16:12:26.838760	7,710	52
450715	16:12:26.838738	7,710	300
449307	16:11:36.407278	7,720	5
448963	16:11:12.202212	7,720	20
448303	16:10:43.382259	7,720	18
448288	16:10:43.262325	7,720	253
448286	16:10:43.262285	7,720	150
448285	16:10:43.262262	7,720	69
448284	16:10:43.262241	7,720	110
447129	16:09:46.369336	7,720	1000
445112	16:08:08.208200	7,710	18
445100	16:08:08.150382	7,710	101
445099	16:08:08.150355	7,710	490
444203	16:07:27.984004	7,710	10
441466	16:06:08.033888	7,710	80
441463	16:06:08.001355	7,710	171
441075	16:05:53.836687	7,710	134
441064	16:05:53.645454	7,710	115
438355	16:03:13.584674	7,710	10
436894	16:01:50.580634	7,710	9
436552	16:01:30.789884	7,710	25
436551	16:01:30.789863	7,710	475
436274	16:01:16.024840	7,710	95
436273	16:01:16.024821	7,710	175
436272	16:01:16.024790	7,710	230
433492	15:57:58.287214	7,710	120
431634	15:56:44.959009	7,700	174
431026	15:56:14.947214	7,710	1
429944	15:55:34.458410	7,710	3
429941	15:55:34.426275	7,710	25
429940	15:55:34.426237	7,710	288
429937	15:55:34.395092	7,710	120
429936	15:55:34.395024	7,710	139
429935	15:55:34.394995	7,710	119
429934	15:55:34.394975	7,710	357
429933	15:55:34.394950	7,710	54
429932	15:55:34.394913	7,710	11
429931	15:55:34.394890	7,710	807
429930	15:55:34.394852	7,710	341
429929	15:55:34.394827	7,710	52
421854	15:50:14.762135	7,710	280
420657	15:49:33.101439	7,710	11
420656	15:49:33.101415	7,710	63
420655	15:49:33.101378	7,710	27
416050	15:44:33.379207	7,730	333
416049	15:44:33.379179	7,730	250
416047	15:44:33.379138	7,730	300
416021	15:44:33.114635	7,720	51
416018	15:44:33.089058	7,720	269
415999	15:44:32.923348	7,720	280
415284	15:43:58.681436	7,720	200
415283	15:43:58.681414	7,720	190
415274	15:43:57.979118	7,720	87
415272	15:43:57.979079	7,720	500
415270	15:43:57.979031	7,720	199
415267	15:43:57.862400	7,720	301
415266	15:43:57.862377	7,720	107
405482	15:35:57.487492	7,700	350
405291	15:35:54.904051	7,700	896
405278	15:35:54.668799	7,700	2000
404675	15:35:23.012742	7,700	2942
404674	15:35:23.012717	7,710	42
404673	15:35:23.012669	7,710	215
404672	15:35:23.012646	7,710	301
401720	15:32:57.410015	7,720	369
401719	15:32:57.409991	7,720	91
401714	15:32:57.242179	7,720	1
401713	15:32:57.242154	7,720	99
399453	15:31:11.735977	7,720	410
395344	15:29:11.554913	7,720	500
394277	15:28:18.062490	7,710	1
394270	15:28:18.047276	7,710	2
394228	15:28:15.236111	7,710	5
394194	15:28:13.968517	7,710	87
394189	15:28:13.941223	7,710	15
394188	15:28:13.941203	7,710	169
394183	15:28:13.905276	7,710	210
394180	15:28:13.876428	7,710	221
387910	15:21:56.947555	7,700	280
387908	15:21:56.947508	7,700	28
387905	15:21:56.915011	7,700	321
387902	15:21:56.884387	7,700	51
387901	15:21:56.884358	7,700	280
387900	15:21:56.884318	7,700	4
387897	15:21:56.839522	7,700	248
387896	15:21:56.839497	7,700	79
387893	15:21:56.805571	7,700	21
387892	15:21:56.805547	7,700	99
384889	15:19:19.569751	7,690	92
384886	15:19:19.406760	7,690	500
384506	15:19:01.432285	7,690	138
376132	15:14:01.431824	7,690	62
376131	15:14:01.431789	7,690	108
370714	15:09:55.694804	7,690	92
370713	15:09:55.694782	7,690	133
370645	15:09:51.197754	7,690	17
370644	15:09:51.197727	7,690	8
369956	15:09:19.540550	7,690	245
366756	15:06:30.529133	7,690	126
366713	15:06:30.122336	7,690	291
366699	15:06:29.958644	7,690	759
366695	15:06:29.947267	7,700	120
366694	15:06:29.947239	7,700	110
366693	15:06:29.947212	7,700	110
366692	15:06:29.947191	7,700	369
366691	15:06:29.947159	7,700	50
364009	15:04:01.315040	7,710	12
364008	15:04:01.314998	7,710	132
364007	15:04:01.314963	7,710	73
364006	15:04:01.314924	7,710	38
363788	15:03:40.839670	7,710	35
363787	15:03:40.839647	7,710	55
363784	15:03:40.692054	7,720	51
363309	15:03:07.932878	7,710	300
363308	15:03:07.932843	7,710	50
363307	15:03:07.932803	7,710	500
363306	15:03:07.932781	7,710	95
359048	14:58:18.666346	7,710	19
359047	14:58:18.666317	7,710	269
350516	14:49:43.074357	7,710	231
350052	14:49:19.841378	7,710	500
350051	14:49:19.841347	7,710	218
350049	14:49:19.841301	7,710	500
350031	14:49:18.892249	7,700	500
346744	14:45:28.927844	7,700	182
346723	14:45:28.859649	7,700	460
346718	14:45:28.721508	7,700	40
343644	14:41:36.987548	7,700	281
343643	14:41:36.987512	7,700	325
343638	14:41:36.788346	7,700	175
339895	14:37:31.117247	7,690	1000
339777	14:37:28.131513	7,700	26
339774	14:37:27.989261	7,700	1200
331620	14:29:14.088099	7,700	228
331619	14:29:14.088078	7,700	126
328704	14:26:00.889511	7,710	195
328701	14:26:00.769771	7,710	305
328700	14:26:00.769742	7,710	199
328698	14:26:00.769690	7,710	79
327822	14:25:12.119465	7,700	150
327815	14:25:11.994889	7,700	224
327061	14:24:10.973328	7,710	100
326006	14:23:30.982473	7,700	315
326001	14:23:30.954435	7,700	117
326000	14:23:30.954408	7,700	175
325999	14:23:30.954382	7,700	24
322881	14:20:50.836160	7,690	1421
322880	14:20:50.836136	7,700	79
322370	14:20:21.134741	7,700	21
322369	14:20:21.134685	7,700	6
322368	14:20:21.134648	7,700	200
322367	14:20:21.134605	7,700	10
319986	14:18:23.167763	7,710	54
319985	14:18:23.167738	7,710	267
319972	14:18:21.931422	7,710	161
319669	14:17:50.914961	7,720	450
318287	14:15:21.079143	7,720	4
318276	14:15:21.033407	7,720	346
318273	14:15:21.004539	7,720	150
316004	14:12:10.967808	7,720	72
315981	14:12:10.891088	7,720	14
315980	14:12:10.891065	7,720	371
315979	14:12:10.891039	7,720	50
315978	14:12:10.890965	7,730	317
315977	14:12:10.890937	7,730	47
315976	14:12:10.890911	7,730	129
314875	14:10:56.635084	7,730	237
314874	14:10:56.635063	7,730	19
314873	14:10:56.635031	7,730	29
314872	14:10:56.635011	7,730	50
314871	14:10:56.634991	7,730	165
310675	14:04:49.783759	7,730	130
306493	13:59:49.784008	7,730	79
306492	13:59:49.783975	7,730	176
306275	13:59:27.373454	7,730	176
306250	13:59:27.090101	7,730	256
306249	13:59:27.090063	7,730	40
306248	13:59:27.090019	7,730	28
303284	13:54:49.782836	7,730	165
302845	13:54:05.675268	7,730	222
301830	13:52:45.896211	7,750	822
293100	13:46:55.606050	7,740	200
292815	13:46:54.873795	7,750	52
292814	13:46:54.873755	7,750	1
292807	13:46:54.743524	7,750	58
292806	13:46:54.743497	7,750	39
292803	13:46:54.696306	7,750	111
292800	13:46:54.667822	7,750	117
292780	13:46:54.443941	7,750	324
292777	13:46:54.397948	7,750	610
292620	13:46:45.141933	7,750	9
289897	13:44:49.537743	7,750	500
288230	13:43:30.521098	7,750	290
288099	13:43:22.852375	7,760	210
285927	13:42:15.213895	7,760	1
285924	13:42:15.086669	7,760	25
285923	13:42:15.086642	7,760	15
285920	13:42:15.057730	7,760	200
285888	13:42:09.529235	7,760	188
285887	13:42:09.529207	7,760	45
285886	13:42:09.529180	7,760	351
285885	13:42:09.529130	7,760	316
285884	13:42:09.529089	7,760	600
278461	13:33:49.799026	7,760	37
278460	13:33:49.799005	7,760	1
278350	13:33:45.208701	7,760	27
278347	13:33:45.173074	7,760	14
278346	13:33:45.173049	7,760	262
278345	13:33:45.173017	7,760	165
278344	13:33:45.172971	7,760	54
278343	13:33:45.172943	7,760	5
275652	13:30:21.658982	7,770	31
275651	13:30:21.658918	7,770	119
269090	13:24:03.025471	7,760	8
269089	13:24:03.025445	7,760	111
267731	13:22:09.222254	7,770	20
267730	13:22:09.222227	7,770	100
265734	13:20:05.120690	7,760	250
260001	13:15:08.454420	7,760	7
260000	13:15:08.454394	7,760	39
259999	13:15:08.454340	7,760	54
258149	13:13:48.963286	7,770	20
258146	13:13:48.939779	7,770	280
258145	13:13:48.939752	7,770	200
256346	13:11:54.897961	7,770	200
253564	13:10:15.957582	7,770	100
252994	13:09:46.492027	7,770	138
252991	13:09:46.332691	7,770	862
252990	13:09:46.332655	7,770	138
248440	13:05:28.364472	7,780	65
248439	13:05:28.364445	7,770	116
248438	13:05:28.364403	7,770	500
248437	13:05:28.364363	7,770	374
248436	13:05:28.364337	7,760	145
241589	12:57:53.578673	7,760	10
240962	12:57:32.314086	7,750	490
240936	12:57:30.683871	7,750	500
240259	12:56:36.312346	7,750	10
239891	12:56:01.555457	7,740	139
239888	12:56:01.412170	7,740	133
239887	12:56:01.412129	7,740	34
239886	12:56:01.412104	7,740	376
239885	12:56:01.412064	7,740	67
235895	12:52:16.314885	7,750	101
235894	12:52:16.314810	7,740	230
235893	12:52:16.314782	7,740	1
235859	12:52:16.254970	7,740	46
235820	12:52:16.180013	7,740	953
229663	12:47:12.635775	7,770	626
229662	12:47:12.635743	7,760	156
229661	12:47:12.635717	7,760	1000
229660	12:47:12.635693	7,750	142
229659	12:47:12.635654	7,750	600
229658	12:47:12.635631	7,740	76
228058	12:46:02.658253	7,730	17
228057	12:46:02.658192	7,730	162
222896	12:39:44.906306	7,740	97
222895	12:39:44.906286	7,740	389
222894	12:39:44.906256	7,740	14
222026	12:39:02.112020	7,740	310
222025	12:39:02.111995	7,740	190
220427	12:37:10.591408	7,730	100
213055	12:30:48.482609	7,740	1
213051	12:30:47.817795	7,740	1
213048	12:30:47.785772	7,740	100
213045	12:30:47.753128	7,740	191
213044	12:30:47.753080	7,740	153
213041	12:30:47.719284	7,740	166
213040	12:30:47.719265	7,740	227
213034	12:30:47.505771	7,740	735
213033	12:30:47.505731	7,740	265
212830	12:30:36.639235	7,740	1000
211596	12:30:01.944573	7,740	771
210558	12:29:08.916107	7,740	255
210549	12:29:08.467286	7,740	1000
210288	12:28:46.708007	7,740	209
210287	12:28:46.707972	7,740	100
206063	12:25:09.295101	7,750	49
206060	12:25:09.251454	7,750	375
206044	12:25:09.026094	7,750	381
206033	12:25:08.965754	7,750	99
206032	12:25:08.965725	7,750	31
206031	12:25:08.965688	7,750	133
206030	12:25:08.965653	7,750	66
206029	12:25:08.965610	7,750	133
206028	12:25:08.965568	7,750	362
206027	12:25:08.965508	7,750	133
206026	12:25:08.965472	7,750	133
206025	12:25:08.965403	7,750	65
206024	12:25:08.965364	7,750	133
206023	12:25:08.965337	7,750	399
206022	12:25:08.965280	7,750	1708
188830	12:07:54.356403	7,770	130
188829	12:07:54.356380	7,770	70
186098	12:05:30.880826	7,760	3
186087	12:05:30.834773	7,760	322
186054	12:05:30.785369	7,760	20
186053	12:05:30.785336	7,760	29
186052	12:05:30.785307	7,760	115
184752	12:04:55.065148	7,760	140
182985	12:03:46.787096	7,760	92
182977	12:03:46.702772	7,760	71
182966	12:03:46.565128	7,760	128
182964	12:03:46.565085	7,760	300
182963	12:03:46.565010	7,760	150
182962	12:03:46.564982	7,760	179
182960	12:03:46.564944	7,760	172
181335	12:02:48.621676	7,760	28
178688	12:00:37.142118	7,750	292
177580	11:59:36.115141	7,760	500
177099	11:59:08.168863	7,760	222
177084	11:59:08.019510	7,760	26
175655	11:58:38.515694	7,750	3000
175138	11:58:26.034526	7,760	54
175137	11:58:26.034495	7,760	28
175136	11:58:26.034468	7,760	108
174716	11:58:20.574367	7,760	274
174715	11:58:20.574341	7,760	226
173972	11:57:51.969291	7,770	46
173932	11:57:51.727195	7,770	234
173931	11:57:51.727157	7,770	582
173930	11:57:51.727112	7,770	684
173067	11:57:29.137700	7,780	600
171760	11:57:15.264387	7,780	600
170745	11:56:22.935362	7,780	27
170734	11:56:22.901174	7,780	173
170732	11:56:22.901129	7,780	100
170730	11:56:22.901076	7,780	300
168991	11:55:15.301402	7,790	28
168354	11:54:49.073449	7,780	45
168349	11:54:49.041238	7,780	274
168348	11:54:49.041201	7,780	153
168345	11:54:48.918970	7,780	65
151607	11:48:11.085726	7,760	274
151606	11:48:11.085699	7,760	300
151605	11:48:11.085667	7,760	700
151504	11:48:08.062179	7,770	48
151503	11:48:08.062140	7,770	307
151502	11:48:08.062115	7,770	11
148101	11:45:55.270252	7,780	40
148088	11:45:55.123184	7,780	107
148086	11:45:55.123142	7,780	100
148085	11:45:55.123111	7,780	293
142607	11:40:45.166914	7,780	107
142597	11:40:44.963867	7,780	182
142596	11:40:44.963835	7,780	48
142581	11:40:44.837310	7,780	242
142427	11:40:35.900127	7,790	7
142424	11:40:35.864092	7,790	300
142393	11:40:33.745894	7,790	10
142392	11:40:33.745868	7,790	400
142386	11:40:33.592672	7,790	100
142298	11:40:25.339521	7,790	600
142125	11:40:21.581811	7,790	600
142025	11:40:11.103993	7,790	55
142022	11:40:11.046642	7,790	550
142021	11:40:11.046556	7,790	142
142020	11:40:11.046524	7,790	610
142019	11:40:11.046496	7,790	198
141966	11:40:06.348934	7,790	101
141875	11:40:02.371871	7,790	1
141783	11:39:53.580266	7,790	2
141780	11:39:53.533916	7,790	147
141779	11:39:53.533887	7,790	68
141769	11:39:52.277076	7,790	884
141768	11:39:52.277058	7,790	280
141760	11:39:51.483296	7,790	120
141759	11:39:51.483270	7,790	30
141757	11:39:51.483236	7,790	150
141694	11:39:41.717362	7,780	100
141656	11:39:38.916388	7,780	1
141570	11:39:34.560141	7,780	1
141567	11:39:34.546433	7,780	145
141565	11:39:34.546393	7,780	1
141550	11:39:34.402500	7,780	1
141547	11:39:34.371080	7,780	98
141546	11:39:34.371042	7,780	1
138371	11:36:52.391855	7,780	2
138368	11:36:52.361424	7,780	223
138367	11:36:52.361390	7,780	1
138360	11:36:52.320758	7,780	1
138352	11:36:52.198091	7,780	138
137723	11:36:29.115079	7,780	200
137722	11:36:29.115053	7,780	107
137721	11:36:29.115029	7,780	350
137720	11:36:29.114969	7,780	135
137704	11:36:28.196912	7,780	805
137701	11:36:28.061331	7,780	260
137700	11:36:28.061286	7,780	240
135116	11:33:19.596999	7,770	100
134067	11:32:31.835775	7,770	1
134051	11:32:31.222736	7,770	1
134043	11:32:31.182631	7,770	185
134042	11:32:31.182604	7,770	1
131631	11:30:52.334490	7,770	18
131627	11:30:52.293907	7,770	118
131626	11:30:52.293877	7,770	300
131625	11:30:52.293852	7,770	80
130879	11:30:27.025634	7,780	160
130877	11:30:27.025588	7,780	40
130782	11:30:24.239272	7,770	359
130781	11:30:24.239232	7,770	141
130780	11:30:24.239209	7,770	420
127931	11:27:38.698551	7,760	116
127414	11:27:31.111175	7,750	70
127288	11:27:17.668865	7,760	84
122291	11:23:18.937621	7,760	1
122290	11:23:18.937575	7,760	292
122289	11:23:18.937543	7,760	353
122288	11:23:18.937512	7,760	353
122287	11:23:18.937489	7,760	1
121312	11:22:31.303021	7,760	52
121309	11:22:31.258256	7,760	236
121297	11:22:31.112957	7,760	163
121284	11:22:30.986047	7,760	248
121283	11:22:30.986020	7,760	300
110794	11:14:52.752075	7,760	47
110229	11:14:27.932861	7,760	7
110228	11:14:27.932835	7,760	93
110227	11:14:27.932804	7,760	400
107400	11:13:06.051871	7,770	80
103095	11:10:09.079856	7,780	426
103094	11:10:09.079828	7,780	111
103093	11:10:09.079801	7,780	73
102434	11:09:52.787084	7,780	34
102431	11:09:52.752103	7,780	255
102414	11:09:52.591265	7,780	138
102413	11:09:52.591224	7,780	1000
100500	11:09:15.189470	7,780	1000
99761	11:08:45.661899	7,770	120
99690	11:08:44.460324	7,770	69
99668	11:08:44.392100	7,770	209
99667	11:08:44.392073	7,770	391
98649	11:08:11.825083	7,770	31
98604	11:08:09.696375	7,770	120
98585	11:08:09.572221	7,770	359
98578	11:08:09.430074	7,770	78
98577	11:08:09.430036	7,770	322
95669	11:06:33.310994	7,770	150
95659	11:06:33.154475	7,770	98
95601	11:06:32.280483	7,770	100
95600	11:06:32.280439	7,770	600
95598	11:06:32.280380	7,770	150
95287	11:06:25.182084	7,760	100
95265	11:06:24.904681	7,760	500
92473	11:05:26.999135	7,760	272
91923	11:05:05.284872	7,750	198
91922	11:05:05.284832	7,750	269
91899	11:05:05.130030	7,750	4000
89361	11:03:46.502993	7,750	149
89359	11:03:46.502945	7,750	250
87837	11:02:57.324401	7,740	252
82672	11:00:27.458050	7,750	114
82671	11:00:27.457952	7,750	650
82670	11:00:27.457920	7,750	236
82669	11:00:27.457882	7,750	500
82668	11:00:27.457853	7,750	1000
82667	11:00:27.457831	7,750	500
81540	10:59:48.362647	7,760	67
81539	10:59:48.362624	7,760	233
78914	10:57:57.887296	7,770	112
78899	10:57:57.169141	7,770	146
78897	10:57:57.169089	7,770	50
78446	10:57:41.376063	7,760	19
78441	10:57:41.230326	7,770	100
78385	10:57:39.690655	7,760	160
78376	10:57:39.545912	7,760	221
76548	10:57:07.389154	7,760	100
75989	10:56:38.566255	7,750	400
75710	10:56:26.864303	7,750	600
75709	10:56:26.864273	7,750	500
75708	10:56:26.864246	7,750	500
75707	10:56:26.864217	7,750	500
75706	10:56:26.864168	7,750	600
75705	10:56:26.864146	7,760	300
74523	10:55:35.798098	7,770	162
74321	10:55:31.062619	7,760	200
74295	10:55:30.928359	7,780	100
74294	10:55:30.928332	7,780	500
74293	10:55:30.928295	7,770	23
73894	10:55:18.520443	7,770	139
73893	10:55:18.520419	7,770	273
73892	10:55:18.520385	7,770	65
72949	10:54:54.019729	7,780	180
72820	10:54:47.830590	7,780	500
71988	10:54:31.709487	7,780	146
71898	10:54:30.476636	7,790	250
71896	10:54:30.476579	7,780	250
71585	10:54:24.388223	7,780	169
71578	10:54:24.134428	7,780	248
71576	10:54:24.134314	7,780	100
71575	10:54:24.134281	7,780	152
71570	10:54:23.741356	7,780	98
71569	10:54:23.741329	7,780	302
71568	10:54:23.741292	7,780	100
71303	10:54:17.810491	7,770	92
71302	10:54:17.810452	7,770	43
71300	10:54:17.810406	7,770	50
71299	10:54:17.810382	7,770	250
71106	10:54:09.761879	7,760	100
71105	10:54:09.761853	7,760	78
71073	10:54:09.646015	7,760	99
71072	10:54:09.645983	7,750	101
71061	10:54:09.453635	7,760	73
71060	10:54:09.453610	7,760	126
71059	10:54:09.453582	7,750	1
70943	10:54:03.074279	7,750	91
70919	10:54:02.808739	7,740	126
70909	10:54:02.684004	7,750	500
70907	10:54:02.683965	7,750	60
70906	10:54:02.683940	7,750	500
70839	10:53:58.699916	7,740	1
70836	10:53:58.644037	7,740	37
70833	10:53:58.609684	7,740	436
70830	10:53:58.559635	7,740	126
70773	10:53:57.461363	7,740	600
63757	10:49:36.918408	7,740	8
63744	10:49:36.746033	7,740	92
63743	10:49:36.746005	7,740	300
59939	10:47:40.470833	7,730	101
49407	10:43:23.993920	7,750	18
49402	10:43:23.881047	7,750	32
48597	10:42:58.463842	7,750	200
48167	10:42:55.606748	7,750	11
48158	10:42:55.572884	7,750	56
48118	10:42:55.324523	7,750	58
47981	10:42:54.616713	7,750	53
45591	10:42:17.980130	7,750	16
45414	10:42:16.683339	7,750	18
45411	10:42:16.653939	7,750	17
45373	10:42:16.147701	7,750	200
45372	10:42:16.147674	7,750	100
45371	10:42:16.147601	7,750	91
45369	10:42:16.147555	7,740	100
45367	10:42:16.147507	7,740	30
42869	10:40:53.827130	7,740	50
40948	10:40:17.977904	7,730	9
40941	10:40:17.944819	7,730	10
40935	10:40:17.904861	7,730	10
40882	10:40:15.078425	7,730	9
40525	10:40:05.345954	7,730	46
35740	10:37:17.513100	7,730	16
35647	10:37:10.063271	7,730	92
35636	10:37:09.864281	7,730	82
35586	10:37:07.511369	7,720	79
35585	10:37:07.511337	7,720	6
35584	10:37:07.511308	7,720	15
35457	10:37:03.681790	7,720	29
35456	10:37:03.681763	7,720	63
35439	10:37:03.542669	7,730	47
35438	10:37:03.542636	7,730	153
35405	10:37:02.793126	7,730	47
35361	10:37:01.589906	7,730	200
35330	10:37:00.225383	7,720	101
35310	10:36:59.989559	7,720	100
35307	10:36:59.951243	7,730	200
35176	10:36:56.646102	7,730	600
35096	10:36:53.366516	7,720	92
34723	10:36:47.607456	7,730	140
34722	10:36:47.607415	7,730	42
33198	10:35:46.760849	7,740	150
28099	10:33:16.087726	7,750	54
28027	10:33:13.139914	7,740	53
28016	10:33:12.509933	7,740	39
27967	10:33:09.919926	7,750	355
27965	10:33:09.919874	7,750	30
27964	10:33:09.919811	7,750	110
27963	10:33:09.919773	7,750	94
27962	10:33:09.919753	7,740	120
27961	10:33:09.919718	7,740	150
27041	10:32:31.712949	7,750	32
26846	10:32:21.531314	7,750	74
26845	10:32:21.531261	7,740	1
26843	10:32:21.531206	7,740	50
26217	10:31:59.025502	7,720	150
19735	10:29:50.644645	7,710	354
18727	10:29:38.022465	7,760	140
18726	10:29:38.022441	7,760	4
18725	10:29:38.022373	7,760	3
18724	10:29:38.022340	7,760	3
18723	10:29:38.022302	7,760	42
18722	10:29:38.022273	7,760	6
18721	10:29:38.022247	7,760	7
18720	10:29:38.022219	7,760	2
18719	10:29:38.022113	7,760	2
18718	10:29:38.022084	7,760	3
18717	10:29:38.022060	7,760	15
18716	10:29:38.022037	7,760	10
18715	10:29:38.021986	7,760	25