Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

33,9800 €

0,1600 (0,47%)

Άνοιγμα 33,5600
Υψηλό 34,4200
Χαμηλό 33,5400

Όγκος 291.166
Τζίρος 9.918.769 €
Πράξεις 2.678

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
33,9800	10.000	17:17:39
33,9800	25	17:16:10
33,9800	1.200	17:15:30
33,9800	31	17:15:30
33,9800	69	17:15:30
33,9800	10	17:10:05
33,9800	15	17:10:05
33,9800	200	17:10:05
33,9800	691	17:10:05
33,9800	300	17:10:05
33,9800	142	17:10:05
33,9800	65	17:10:05
33,9800	516	17:10:05
33,9800	300	17:10:05
33,9800	50	17:10:05
33,9800	142	17:10:05
33,9800	33	17:10:05
33,9800	32	17:10:05
33,9800	142	17:10:05
33,9800	210	17:10:05
33,9800	86	17:10:05
33,9800	170	17:10:05
33,9800	1	17:10:05
33,9800	20	17:10:05
33,9800	56	17:10:05
33,9800	187	17:10:05
33,9800	55	17:10:05
33,9800	556	17:10:05
33,9800	261	17:10:05
33,9800	320	17:10:05
33,9800	899	17:10:05
33,9800	437	17:10:05
33,9800	2	17:10:05
33,9800	2	17:10:05
33,9800	1	17:10:05
33,9800	2	17:10:05
33,9800	1	17:10:05
33,9800	198	17:10:05
33,9800	237	17:10:05
33,9800	422	17:10:05
33,9800	197	17:10:05
33,9800	325	17:10:05
33,9800	164	17:10:05
33,9800	1.792	17:10:05
33,9800	1.178	17:10:05
33,9800	13.146	17:10:05
33,9800	319	17:10:05
33,9800	184	17:10:05
33,9800	122	17:10:05
33,9800	1.378	17:10:05
33,9800	1.451	17:10:05
33,9800	5	17:10:05
33,9800	220	17:10:05
33,9800	109	17:10:05
33,9800	1.301	17:10:05
33,9800	18	17:10:05
33,9800	140	17:10:05
33,9800	411	17:10:05
33,9800	39	17:10:05
33,9800	301	17:10:05
33,9800	180	17:10:05
33,9800	745	17:10:05
33,9800	159	17:10:05
33,9800	1.161	17:10:05
33,9800	223	17:10:05
33,9800	200	17:10:05
33,9800	65	17:10:05
33,9800	130	17:10:05
33,9800	1.133	17:10:05
33,9800	42	17:10:05
33,9800	2.801	17:10:05
33,9800	38	17:10:05
33,9800	434	17:10:05
33,9800	89	17:10:05
33,9800	34	17:10:05
33,9800	43	17:10:05
33,9800	42	17:10:05
33,9800	15	17:10:05
33,9800	79	16:59:59
33,9800	97	16:59:59
33,9800	2	16:59:56
33,9800	4	16:59:52
33,9800	40	16:59:46
33,9600	55	16:59:45
33,9800	4	16:59:43
33,9800	50	16:59:39
33,9800	6	16:59:34
33,9800	130	16:59:30
33,9800	29	16:59:30
33,9800	9	16:59:20
33,9800	81	16:58:48
33,9800	124	16:58:47
33,9800	15	16:58:47
33,9800	135	16:58:47
33,9800	135	16:58:47
33,9800	1	16:58:47
33,9800	75	16:58:47
33,9800	10	16:58:46
33,9600	10	16:58:45
33,9800	90	16:58:12
33,9800	65	16:57:30
33,9800	80	16:57:30
33,9800	10	16:57:30
33,9200	86	16:56:59
33,9200	87	16:56:59
33,9200	67	16:56:59
33,9200	151	16:56:59
33,9200	37	16:56:59
33,9200	13	16:56:59
33,9200	137	16:56:59
33,9200	34	16:56:59
33,9600	41	16:56:59
33,9200	38	16:56:57
33,9200	28	16:56:57
33,9200	68	16:56:57
33,8800	47	16:56:32
33,8800	11	16:56:32
33,8800	108	16:56:32
33,8800	42	16:56:28
33,8800	49	16:56:28
33,8800	143	16:55:58
33,8800	90	16:55:58
33,8800	78	16:55:30
33,8800	12	16:55:30
33,8800	43	16:55:10
33,8800	16	16:55:10
33,8800	29	16:55:10
33,8800	72	16:54:57
33,8800	65	16:54:57
33,8800	23	16:54:43
33,8800	114	16:54:43
33,8800	12	16:54:43
33,8800	14	16:54:41
33,8600	13	16:54:39
33,8600	124	16:54:39
33,8600	87	16:54:39
33,8600	76	16:54:39
33,8800	23	16:54:39
33,8800	54	16:54:33
33,8800	107	16:54:33
33,8800	19	16:54:33
33,8800	40	16:54:23
33,8800	87	16:54:11
33,8800	32	16:54:00
33,8800	101	16:54:00
33,8800	84	16:53:35
33,8800	93	16:53:35
33,8800	86	16:53:14
33,8800	90	16:53:11
33,8600	14	16:53:08
33,8600	3	16:53:02
33,8600	51	16:53:02
33,8600	72	16:53:02
33,8600	21	16:52:53
33,8600	136	16:52:53
33,8600	90	16:52:52
33,8400	46	16:52:28
33,8600	101	16:52:27
33,8600	51	16:52:25
33,8400	33	16:51:47
33,8400	69	16:51:47
33,8400	17	16:51:47
33,8400	83	16:51:47
33,8400	59	16:51:47
33,8400	44	16:51:33
33,8400	6	16:51:33
33,8400	2	16:51:32
33,8400	256	16:51:26
33,8400	80	16:51:24
33,8400	23	16:51:23
33,8400	29	16:50:54
33,8400	66	16:50:48
33,8400	38	16:50:48
33,8400	2	16:50:48
33,8400	47	16:50:48
33,8400	92	16:50:21
33,8400	10	16:50:09
33,8400	39	16:50:09
33,8400	84	16:49:56
33,8400	57	16:49:56
33,8400	54	16:49:40
33,8400	90	16:49:28
33,8400	49	16:49:05
33,8400	128	16:49:01
33,8400	90	16:48:52
33,8400	69	16:48:15
33,8400	8	16:48:15
33,8400	50	16:48:13
33,8400	5	16:47:59
33,8400	44	16:47:59
33,8200	62	16:47:42
33,8200	88	16:47:42
33,8400	54	16:47:38
33,8400	39	16:47:30
33,8400	72	16:47:30
33,8400	22	16:47:30
33,8400	5	16:47:25
33,8400	40	16:47:25
33,8400	8	16:47:25
33,8400	4	16:47:22
33,8400	50	16:47:19
33,8400	69	16:47:19
33,8200	100	16:46:36
33,8400	50	16:46:36
33,8400	53	16:46:34
33,8400	66	16:46:20
33,8200	1	16:44:37
33,8200	1	16:44:37
33,8200	146	16:44:37
33,8200	17	16:44:37
33,8200	62	16:44:36
33,8200	66	16:44:36
33,8400	156	16:44:36
33,8400	89	16:44:36
33,8400	49	16:44:36
33,8400	89	16:44:36
33,8400	224	16:44:36
33,8400	91	16:44:36
33,8400	92	16:44:36
33,8400	136	16:44:36
33,8400	87	16:44:36
33,8800	46	16:44:22
33,8800	26	16:44:22
33,8600	43	16:44:00
33,8600	54	16:44:00
33,8600	51	16:43:58
33,8600	52	16:43:51
33,8800	60	16:43:02
33,8400	59	16:43:02
33,8400	14	16:42:37
33,8400	50	16:42:37
33,8200	22	16:42:21
33,8200	63	16:42:21
33,8200	15	16:42:21
33,8200	100	16:41:55
33,8200	20	16:41:34
33,8200	201	16:40:48
33,8200	117	16:40:48
33,8200	50	16:40:48
33,8200	32	16:40:48
33,8200	20	16:40:42
33,8400	57	16:40:38
33,8400	11	16:40:37
33,8400	26	16:40:37
33,8400	91	16:40:37
33,8400	65	16:40:37
33,8600	42	16:40:37
33,8400	50	16:40:37
33,8400	119	16:40:37
33,8400	106	16:40:37
33,8400	16	16:40:37
33,8400	40	16:40:37
33,8400	83	16:40:37
33,8400	117	16:40:37
33,8400	32	16:40:06
33,8400	8	16:40:06
33,8200	33	16:40:05
33,8200	18	16:40:05
33,8200	46	16:40:05
33,8200	53	16:40:05
33,8200	46	16:40:05
33,8200	131	16:40:05
33,8200	88	16:40:05
33,8200	4	16:40:05
33,8200	96	16:40:05
33,8000	78	16:40:05
33,8000	45	16:40:05
33,8000	122	16:40:05
33,8000	37	16:39:10
33,8000	75	16:39:09
33,8200	132	16:39:09
33,8200	5	16:39:06
33,8200	1	16:39:06
33,8200	6	16:39:06
33,8400	9	16:39:06
33,8400	40	16:39:06
33,8400	6	16:39:06
33,8600	23	16:39:06
33,8600	110	16:39:06
33,8400	8	16:39:06
33,8400	7	16:39:06
33,8400	13	16:39:06
33,8400	15	16:39:05
33,8400	2	16:39:05
33,8400	65	16:39:05
33,8600	89	16:39:05
33,8600	145	16:39:05
33,8600	1	16:39:05
33,8800	100	16:38:18
33,8800	7	16:38:18
33,8600	3	16:37:53
33,8600	10	16:37:53
33,8600	50	16:37:53
33,8600	50	16:37:53
33,8600	49	16:37:53
33,8600	49	16:37:53
33,8600	50	16:37:53
33,8600	8	16:37:53
33,8600	49	16:37:53
33,8800	73	16:37:44
33,8800	133	16:37:44
33,8800	237	16:37:44
33,8800	6	16:37:44
33,8800	44	16:37:44
33,9000	12	16:37:21
33,8800	3	16:37:03
33,8800	7	16:37:03
33,9000	128	16:36:52
33,9800	2	16:34:51
33,9800	70	16:34:51
33,9800	49	16:34:51
34,0000	50	16:34:51
34,0000	53	16:34:51
34,0000	131	16:34:51
34,0000	226	16:34:51
34,0000	49	16:34:51
34,0000	128	16:34:51
34,0000	152	16:34:51
34,0000	74	16:34:42
34,0000	77	16:34:42
34,0000	20	16:34:42
34,0000	129	16:34:42
34,0000	700	16:34:42
34,0000	235	16:34:07
34,0000	140	16:34:07
34,0000	25	16:34:07
34,0000	231	16:33:59
34,0000	93	16:33:59
34,0000	1	16:33:59
34,0400	36	16:33:58
34,0400	96	16:33:57
34,0400	31	16:33:57
34,0400	65	16:33:57
34,0200	45	16:33:57
34,0200	120	16:33:57
34,0200	89	16:33:57
34,0200	149	16:33:57
34,0200	44	16:33:57
34,0400	89	16:33:57
34,0400	141	16:33:57
34,0400	272	16:33:57
34,0400	96	16:33:57
34,0600	49	16:33:40
34,0600	35	16:33:28
34,0200	13	16:33:23
34,0200	50	16:33:23
34,0200	44	16:33:23
34,0200	164	16:33:23
34,0400	50	16:33:23
34,0400	91	16:33:23
34,0400	141	16:33:23
34,0400	27	16:33:23
34,0400	96	16:33:23
34,0400	49	16:33:23
34,0400	89	16:33:23
34,0400	51	16:33:23
34,0400	8	16:33:23
34,0400	86	16:33:23
34,0400	41	16:33:23
34,0600	107	16:33:02
34,0600	58	16:32:59
34,0600	6	16:32:59
34,0400	47	16:32:53
34,0400	9	16:32:53
34,0400	90	16:32:53
34,0400	144	16:32:53
34,0400	10	16:32:53
34,0600	53	16:32:30
34,0400	14	16:32:25
34,0400	30	16:32:04
34,0200	79	16:31:48
34,0200	86	16:31:48
34,0200	38	16:31:48
34,0200	96	16:31:48
34,0200	54	16:31:48
34,0400	229	16:31:43
34,0400	27	16:31:38
34,0400	23	16:31:38
34,0400	49	16:31:36
34,0200	4	16:31:33
34,0000	6	16:30:58
34,0200	171	16:30:47
34,0200	18	16:30:45
34,0200	41	16:30:45
34,0000	19	16:29:02
34,0000	85	16:29:02
34,0000	38	16:29:02
34,0000	137	16:29:01
34,0000	44	16:29:01
34,0000	21	16:29:01
33,9800	15	16:28:58
34,0000	47	16:28:52
34,0000	229	16:28:52
34,0000	45	16:28:52
34,0000	26	16:28:52
34,0000	99	16:28:52
34,0000	291	16:28:52
34,0000	240	16:28:52
34,0000	219	16:28:40
34,0000	44	16:28:40
34,0000	456	16:28:19
34,0000	234	16:28:19
34,0000	125	16:28:19
33,9800	89	16:28:00
33,9800	138	16:28:00
33,9800	144	16:28:00
34,0000	619	16:26:38
34,0000	128	16:26:37
33,9600	129	16:25:44
33,9600	50	16:25:44
33,9600	21	16:25:44
33,9800	56	16:24:31
33,9800	33	16:24:30
33,9600	29	16:24:30
33,9600	49	16:24:30
33,9600	52	16:24:30
33,9600	130	16:24:30
33,9800	20	16:24:30
33,9800	22	16:24:30
33,9800	134	16:24:30
33,9800	124	16:24:30
33,9800	52	16:24:30
33,9800	44	16:24:30
33,9800	183	16:24:30
33,9800	414	16:24:30
33,9800	91	16:24:30
33,9800	84	16:24:30
33,9800	59	16:24:30
33,9800	92	16:24:30
33,9800	86	16:24:30
33,9800	86	16:24:30
33,9800	90	16:24:30
33,9800	134	16:24:30
33,9800	87	16:24:30
34,0000	107	16:24:30
34,0000	107	16:24:30
34,0000	71	16:24:02
34,0000	144	16:24:00
34,0000	86	16:23:45
34,0000	150	16:23:23
34,0000	83	16:23:00
34,0000	30	16:22:57
34,0000	91	16:22:53
34,0000	25	16:22:29
34,0000	3	16:22:29
34,0000	65	16:22:29
34,0000	141	16:22:00
34,0000	44	16:21:57
33,9800	3	16:21:56
33,9800	39	16:21:56
33,9800	1	16:21:35
33,9800	9	16:21:28
33,9600	81	16:21:28
33,9600	23	16:21:28
33,9600	1	16:21:25
33,9600	1	16:21:22
33,9600	1	16:21:19
33,9600	2	16:21:16
33,9600	1	16:21:13
33,9600	3	16:21:13
33,9600	1	16:21:09
33,9600	1	16:21:04
33,9600	89	16:21:00
33,9600	1	16:20:59
33,9600	26	16:20:52
33,9600	44	16:20:52
33,9600	7	16:20:38
33,9400	40	16:20:38
33,9400	13	16:20:38
33,9400	2	16:20:30
33,9400	6	16:20:16
33,9400	93	16:20:16
33,9400	2	16:20:09
33,9400	9	16:20:03
33,9400	87	16:20:03
33,9400	7	16:19:47
33,9400	2	16:19:37
33,9400	69	16:19:37
33,9400	15	16:19:37
33,9400	88	16:19:26
33,9200	1	16:19:13
33,9400	73	16:19:06
33,9400	53	16:19:05
33,9400	50	16:18:57
33,9400	35	16:18:27
33,9400	15	16:18:27
33,9400	10	16:18:04
33,9400	61	16:18:04
33,9200	195	16:18:02
33,9200	3	16:18:02
33,9200	40	16:17:37
33,9200	42	16:17:19
33,9200	34	16:17:19
33,9200	2	16:16:02
33,9200	37	16:16:02
33,9200	54	16:15:51
33,9200	7	16:15:51
33,9200	44	16:15:51
33,9200	17	16:15:51
33,9200	131	16:15:51
33,9000	29	16:15:36
33,9000	50	16:15:36
33,9000	86	16:15:36
33,9000	87	16:15:36
33,9000	391	16:15:36
33,9000	88	16:15:36
33,9000	87	16:15:36
33,9000	91	16:15:36
33,9000	91	16:15:36
33,9200	25	16:15:09
33,9200	31	16:15:09
33,9200	60	16:15:09
33,9200	15	16:15:07
33,9200	64	16:15:07
33,9200	21	16:15:07
33,9200	29	16:15:07
33,9200	30	16:14:26
33,9200	85	16:14:25
33,9200	36	16:13:36
33,9200	82	16:13:36
33,9200	82	16:12:30
33,9200	9	16:12:30
33,9200	7	16:12:30
33,9200	5	16:12:28
33,9200	2	16:12:28
33,9200	14	16:12:27
33,9200	2	16:12:27
33,9200	44	16:12:27
33,9200	46	16:12:27
33,9000	74	16:11:43
33,9000	20	16:11:43
33,9200	17	16:11:43
33,9000	41	16:11:43
33,9000	33	16:11:43
33,9000	51	16:11:37
33,9000	3	16:10:52
33,9000	89	16:10:52
33,9000	43	16:10:28
33,9000	64	16:10:28
33,9000	19	16:10:26
33,9000	69	16:10:26
33,9000	129	16:10:02
33,9000	21	16:09:51
33,9000	69	16:09:51
33,9000	40	16:09:05
33,9000	98	16:08:44
33,9000	54	16:08:44
33,9000	46	16:08:40
33,9000	43	16:08:40
33,9000	71	16:08:01
33,9000	31	16:08:01
33,9000	85	16:06:57
33,9000	114	16:05:31
33,9000	66	16:04:46
33,9000	69	16:03:57
33,9000	70	16:03:04
33,9000	107	16:02:33
33,9000	75	16:02:14
33,9000	12	16:01:31
33,9000	1	16:01:20
33,9000	78	16:01:17
33,9000	67	15:59:09
33,9000	92	15:59:01
33,9000	33	15:59:01
33,9000	191	15:59:01
33,9000	106	15:59:00
33,9000	89	15:59:00
33,9000	85	15:59:00
33,9000	23	15:59:00
33,9200	89	15:58:54
33,9200	39	15:58:54
33,9200	91	15:58:54
33,9200	39	15:58:54
33,9200	1	15:58:54
33,9200	40	15:58:54
33,9200	132	15:58:54
33,9200	41	15:58:54
33,9200	286	15:58:54
33,9200	214	15:58:45
33,8800	1	15:58:44
33,8800	5	15:58:44
33,8800	68	15:58:44
33,8800	107	15:58:44
33,8800	368	15:58:44
33,8800	532	15:58:44
33,8800	100	15:58:36
33,8600	85	15:56:58
33,8600	67	15:56:58
33,8600	129	15:56:53
33,8400	13	15:56:04
33,8400	49	15:56:04
33,8400	49	15:56:04
33,8600	82	15:55:04
33,8600	14	15:55:04
33,8600	92	15:55:04
33,8600	44	15:55:04
33,8600	89	15:55:04
33,8600	193	15:55:04
33,8600	85	15:55:04
33,8600	90	15:55:04
33,8600	8	15:55:04
33,8600	49	15:55:04
33,8600	52	15:55:04
33,8600	102	15:55:04
33,8600	5	15:54:53
33,8800	100	15:54:40
33,8800	86	15:54:40
33,8800	100	15:54:08
33,9000	36	15:53:13
33,9000	75	15:53:13
33,9000	98	15:52:19
33,8800	2	15:52:19
33,8800	14	15:51:54
33,8800	103	15:51:54
33,8800	51	15:51:54
33,8800	52	15:51:54
33,8800	50	15:51:54
33,9000	92	15:51:15
33,9000	90	15:51:15
33,9000	90	15:51:15
33,9000	78	15:51:15
33,9000	51	15:51:15
33,9000	1	15:51:15
33,9000	85	15:51:09
33,9000	4	15:51:09
33,9200	66	15:51:08
33,9000	201	15:51:03
33,9000	26	15:51:03
33,9000	92	15:51:03
33,9000	87	15:49:40
33,9000	229	15:49:40
33,9000	118	15:49:40
33,9000	91	15:49:40
33,9000	85	15:49:40
33,9000	50	15:49:40
33,9000	64	15:49:40
33,9000	95	15:48:22
33,9000	140	15:46:55
33,9000	34	15:46:50
33,9000	10	15:46:43
33,9000	10	15:46:42
33,9000	6	15:46:41
33,9000	4	15:46:41
33,9000	34	15:46:35
33,9000	38	15:46:35
33,9000	99	15:46:35
33,9000	129	15:46:35
33,9000	175	15:46:35
33,9000	107	15:46:35
33,9000	87	15:46:35
33,9000	20	15:46:35
33,9000	78	15:46:35
33,9400	77	15:45:53
33,9000	922	15:44:43
33,9000	200	15:44:43
33,9000	100	15:44:43
33,9200	98	15:44:43
33,9800	2	15:44:43
33,9800	49	15:44:43
33,9800	53	15:44:43
34,0000	1	15:44:43
34,0000	90	15:44:40
34,0000	88	15:44:40
34,0000	14	15:44:40
34,0000	898	15:44:40
34,0200	30	15:44:38
34,0200	87	15:44:35
34,0200	49	15:44:35
34,0400	50	15:43:10
34,0600	181	15:43:10
34,0800	37	15:42:54
34,0800	12	15:42:54
34,0800	50	15:42:54
34,1200	1	15:42:35
34,1200	38	15:42:35
34,1200	103	15:42:34
34,1200	44	15:42:33
34,1200	59	15:42:33
34,1200	34	15:42:33
34,1000	69	15:42:33
34,1000	2	15:42:33
34,1000	3	15:42:33
34,1000	42	15:42:33
34,1000	52	15:42:33
34,1000	150	15:42:33
34,1000	42	15:42:33
34,1000	49	15:42:33
34,1000	50	15:42:33
34,1000	78	15:42:33
34,1200	86	15:42:33
34,1200	91	15:42:33
34,1200	14	15:42:33
34,1200	51	15:42:33
34,1200	130	15:42:33
34,1200	88	15:42:33
34,1200	68	15:42:33
34,1200	10	15:42:23
34,1200	25	15:40:18
34,1400	99	15:39:04
34,1400	8	15:39:04
34,1000	189	15:38:51
34,1000	49	15:38:51
34,1000	27	15:38:51
34,1000	91	15:38:51
34,1000	19	15:38:51
34,1200	124	15:38:51
34,1200	86	15:38:51
34,1200	85	15:38:51
34,1200	103	15:38:51
34,1200	92	15:38:51
34,1200	87	15:38:51
34,1200	48	15:38:51
34,1800	38	15:38:30
34,1800	15	15:38:30
34,1800	80	15:38:30
34,1800	25	15:38:30
34,1000	30	15:36:02
34,1600	152	15:36:00
34,1600	28	15:35:58
34,0600	43	15:34:36
34,0600	51	15:34:36
34,0600	42	15:34:36
34,1200	186	15:34:36
34,1200	173	15:34:36
34,1200	20	15:34:36
34,0600	23	15:34:35
34,0600	95	15:34:35
34,0600	71	15:34:35
34,0400	67	15:34:35
34,0200	1	15:34:35
34,0200	4	15:34:35
34,0200	295	15:34:35
34,0200	80	15:34:35
34,0200	78	15:34:35
34,0000	92	15:34:29
34,0000	107	15:34:29
33,9800	51	15:33:51
33,9800	22	15:33:51
34,0000	1	15:32:23
34,0000	69	15:32:05
34,0000	109	15:31:44
34,0000	48	15:31:44
34,0000	69	15:31:30
34,0000	117	15:31:02
34,0000	57	15:31:02
34,0000	25	15:30:11
34,0000	40	15:30:11
34,0000	2	15:30:11
34,0000	153	15:29:51
33,9800	10	15:29:41
34,0000	50	15:29:34
34,0000	1	15:29:19
34,0000	69	15:29:19
33,9800	38	15:28:50
34,0000	70	15:28:23
33,9800	20	15:27:34
34,0000	73	15:27:30
34,0000	66	15:26:22
34,0000	70	15:25:35
34,0000	107	15:25:29
34,0000	121	15:24:15
34,0000	207	15:24:07
34,0000	201	15:23:57
34,0000	20	15:23:04
34,0000	236	15:21:38
34,0000	125	15:21:37
34,0000	126	15:21:35
33,9600	30	15:21:35
34,0000	23	15:21:35
34,0000	226	15:21:35
33,9800	41	15:21:35
33,9600	102	15:21:35
33,9600	11	15:21:35
33,9600	42	15:21:35
33,9600	8	15:21:35
33,9600	46	15:21:35
33,9800	75	15:21:35
34,0000	2	15:21:35
34,0000	6	15:21:35
34,0000	66	15:21:35
34,0000	45	15:21:35
34,0000	63	15:21:35
34,0000	25	15:21:35
34,0000	85	15:21:35
34,0000	169	15:21:35
34,0000	14	15:21:35
34,0000	131	15:21:35
34,0000	55	15:21:35
34,0000	81	15:21:35
34,0000	85	15:21:35
34,0000	89	15:21:35
34,0000	87	15:21:35
34,0000	86	15:21:35
34,0000	89	15:21:35
34,0000	49	15:21:35
34,0000	52	15:21:35
34,0000	49	15:21:35
34,0000	149	15:21:35
34,0000	390	15:21:35
34,0000	2.315	15:21:35
34,0200	107	15:20:56
34,0000	500	15:20:01
34,0000	38	15:18:48
34,0000	86	15:18:48
34,0000	26	15:18:48
34,0200	200	15:18:34
34,0200	90	15:18:14
34,0200	88	15:17:25
34,0200	107	15:16:58
34,0000	43	15:16:58
34,0200	87	15:16:38
34,0200	90	15:16:38
34,0200	92	15:16:38
34,0200	50	15:16:38
34,0200	41	15:16:38
34,0200	88	15:16:38
34,0200	89	15:16:38
34,0200	74	15:16:38
34,0200	14	15:16:38
34,0200	161	15:16:21
34,0200	74	15:16:21
34,0200	53	15:16:21
34,0400	3	15:15:34
34,0400	183	15:12:41
34,0400	52	15:12:41
34,0400	68	15:12:41
34,0400	85	15:12:41
34,0400	183	15:12:41
34,0400	49	15:12:41
34,0400	89	15:12:41
34,0200	116	15:10:52
34,0200	116	15:10:52
34,0200	85	15:10:52
34,0200	132	15:10:52
34,0200	202	15:10:52
34,0200	48	15:10:52
34,0200	119	15:10:52
34,0000	10	15:10:32
34,0000	7	15:10:32
34,0000	3	15:10:32
34,0000	89	15:10:13
34,0000	18	15:10:13
34,0000	297	15:10:13
34,0000	50	15:10:13
34,0000	49	15:10:13
34,0200	90	15:10:08
34,0200	14	15:10:06
34,0200	75	15:10:06
34,0200	127	15:10:03
34,0200	10	15:10:03
34,0200	417	15:10:03
34,0200	23	15:10:03
34,0200	53	15:10:03
34,0200	87	15:09:52
34,0000	1.423	15:09:52
34,0200	92	15:09:46
34,0000	20	15:09:42
34,0000	100	15:08:54
34,0200	85	15:08:48
34,0200	86	15:07:01
34,0200	107	15:07:01
34,0200	53	15:07:01
34,0200	153	15:07:01
34,0200	54	15:07:01
34,0200	51	15:07:01
34,0200	88	15:07:01
34,0400	88	15:07:00
34,0400	49	15:07:00
34,0400	14	15:07:00
34,0400	86	15:07:00
34,0400	24	15:07:00
34,0400	112	15:07:00
34,0400	27	15:07:00
34,0400	59	15:03:41
34,0400	70	15:03:41
34,0400	22	15:03:41
34,0400	14	15:03:41
34,0400	71	15:03:41
34,0600	100	15:02:52
34,0600	85	15:01:46
34,0600	22	15:01:46
34,0600	50	15:00:23
34,0400	10	15:00:13
34,0400	10	15:00:12
34,0400	10	15:00:11
34,0400	41	14:59:13
34,0400	19	14:58:33
34,0400	6	14:58:33
34,0400	10	14:58:30
34,0600	1	14:58:26
34,0400	10	14:57:26
34,0400	53	14:57:26
34,0400	156	14:57:26
34,0400	67	14:57:26
34,0400	79	14:57:26
34,0400	5	14:53:54
34,0600	3	14:52:45
34,0600	156	14:52:06
34,0600	80	14:52:06
34,0600	44	14:52:06
34,0600	32	14:52:06
34,0600	94	14:52:06
34,0000	308	14:51:58
34,0200	237	14:51:58
34,0200	249	14:51:58
34,0200	50	14:51:58
34,0200	52	14:51:58
34,0200	104	14:51:58
34,0200	80	14:51:57
34,0200	51	14:51:57
34,0200	50	14:51:57
34,0400	149	14:51:57
34,0400	14	14:51:57
34,0400	155	14:51:57
34,0400	1	14:51:57
34,0600	241	14:51:30
34,0400	49	14:50:42
34,0600	1	14:50:42
34,0600	50	14:50:41
34,0800	1	14:50:41
34,0800	1	14:50:41
34,0800	158	14:50:41
34,1000	14	14:50:41
34,1000	8	14:50:41
34,1000	92	14:50:41
34,1000	90	14:50:41
34,1000	34	14:50:41
34,1000	132	14:50:41
34,1000	2.210	14:50:41
34,1000	89	14:50:41
34,1000	92	14:50:41
34,1000	88	14:50:41
34,1000	26	14:50:41
34,1000	117	14:50:41
34,1000	54	14:50:41
34,1000	50	14:50:41
34,1000	50	14:50:41
34,1000	1.000	14:50:41
34,1200	92	14:50:41
34,1200	53	14:49:46
34,1200	54	14:49:46
34,1200	50	14:49:46
34,1200	64	14:49:46
34,1400	108	14:49:43
34,1600	107	14:49:42
34,1600	43	14:49:32
34,1400	157	14:48:45
34,1400	162	14:48:45
34,1400	4	14:48:44
34,1400	66	14:48:44
34,1200	97	14:48:27
34,1000	9	14:47:46
34,1800	44	14:44:49
34,1800	141	14:44:49
34,1800	77	14:43:33
34,1800	200	14:43:33
34,1000	5	14:42:01
34,1000	15	14:42:01
34,1000	73	14:42:01
34,1000	43	14:42:01
34,1000	27	14:42:01
34,0600	16	14:41:49
34,0600	62	14:41:49
34,0600	69	14:41:48
34,0400	10	14:41:48
34,0200	66	14:41:47
34,0200	34	14:41:47
34,0400	90	14:40:46
34,0400	2	14:40:30
34,0400	64	14:40:30
34,0400	100	14:40:30
34,0600	130	14:40:11
34,0600	79	14:40:11
34,0600	12	14:40:00
34,0600	402	14:40:00
34,0600	136	14:40:00
34,0600	155	14:39:41
34,0600	338	14:39:41
34,0000	45	14:39:39
34,0600	21	14:39:36
34,0600	58	14:39:28
33,9200	96	14:39:26
34,0600	213	14:39:25
34,0600	123	14:39:25
33,9200	102	14:39:17
33,9200	20	14:39:17
34,0000	96	14:39:17
34,0000	100	14:39:17
34,0000	750	14:39:17
34,0000	50	14:39:17
34,1000	156	14:39:15
34,1000	26	14:39:15
34,1000	23	14:39:15
34,1000	49	14:39:15
34,1000	15	14:39:15
34,1000	50	14:39:15
34,1200	49	14:39:14
34,1200	49	14:39:14
34,1200	111	14:39:14
34,1400	87	14:39:14
34,1400	91	14:39:14
34,1400	91	14:39:14
34,1400	91	14:39:14
34,1400	93	14:39:14
34,1400	159	14:39:14
34,1400	2	14:39:14
34,1400	150	14:39:14
34,1400	54	14:39:14
34,1400	68	14:39:14
34,1400	49	14:39:14
34,1400	42	14:39:14
34,1400	12	14:39:14
34,1400	2.838	14:39:14
34,1600	49	14:39:02
34,1600	86	14:39:02
34,1600	75	14:39:02
34,1600	53	14:39:02
34,1600	53	14:39:02
34,1800	270	14:38:29
34,1800	87	14:38:29
34,1800	87	14:38:29
34,1800	359	14:38:29
34,1800	166	14:38:29
34,1800	46	14:38:29
34,1800	41	14:38:29
34,1800	8	14:38:29
34,1800	1	14:38:29
34,2000	49	14:38:26
34,2000	22	14:38:16
34,2000	85	14:38:16
34,1800	25	14:37:50
34,1800	93	14:37:50
34,1800	82	14:37:50
34,1800	1	14:37:23
34,1800	52	14:37:23
34,1800	31	14:37:23
34,1600	83	14:37:21
34,1800	65	14:37:18
34,1600	15	14:36:22
34,1600	85	14:36:22
34,1600	5	14:35:59
34,1600	158	14:35:59
34,1600	37	14:35:59
34,1600	113	14:35:45
34,1600	87	14:35:45
34,1600	106	14:31:40
34,1600	15	14:31:39
34,1600	128	14:31:39
34,1600	60	14:31:39
34,1600	24	14:31:39
34,1600	146	14:31:39
34,1600	118	14:31:39
34,1600	127	14:31:39
34,1600	109	14:31:39
34,1600	60	14:31:39
34,1600	140	14:31:31
34,1600	215	14:31:31
34,1600	90	14:31:31
34,1600	55	14:31:31
34,1600	27	14:30:13
34,1600	27	14:30:13
34,1600	189	14:30:13
34,1600	88	14:30:13
34,1600	91	14:30:13
34,1600	107	14:30:13
34,1600	14	14:30:13
34,1600	180	14:30:13
34,1600	79	14:30:13
34,1600	80	14:30:13
34,1600	50	14:30:13
34,1600	13	14:30:13
34,1600	76	14:29:53
34,1600	42	14:29:53
34,1600	40	14:29:35
34,1600	10	14:27:31
34,1800	86	14:26:05
34,1800	261	14:26:05
34,1800	91	14:26:05
34,1800	89	14:26:05
34,1800	162	14:26:05
34,1800	14	14:26:05
34,1800	96	14:26:05
34,1800	107	14:26:05
34,1800	77	14:22:38
34,1800	8	14:22:38
34,1800	225	14:22:34
34,1800	134	14:22:34
34,1800	178	14:22:34
34,1800	213	14:22:34
34,1800	65	14:22:17
34,1800	27	14:22:17
34,1600	50	14:22:14
34,1600	61	14:21:45
34,1600	24	14:21:45
34,1600	30	14:21:45
34,1600	14	14:21:45
34,1600	128	14:21:45
34,1600	31	14:21:45
34,1600	89	14:21:45
34,1600	91	14:21:45
34,1600	53	14:21:45
34,1600	51	14:21:45
34,1600	4	14:21:45
34,1600	50	14:21:44
34,1600	150	14:21:44
34,1800	1	14:21:30
34,1800	88	14:21:30
34,1800	102	14:21:30
34,1600	131	14:20:21
34,1600	369	14:20:21
34,1600	60	14:18:49
34,1600	61	14:18:42
34,1600	10	14:18:02
34,1800	86	14:17:14
34,1800	2	14:17:14
34,1800	38	14:17:14
34,1800	39	14:16:25
34,1800	61	14:16:25
34,1800	107	14:16:25
34,1800	14	14:16:25
34,1800	85	14:16:25
34,1800	92	14:16:25
34,1800	9	14:16:25
34,1800	50	14:16:25
34,1800	43	14:16:25
34,1800	1	14:15:38
34,2000	27	14:15:34
34,2000	58	14:15:34
34,2000	1	14:15:34
34,2000	78	14:15:34
34,2000	82	14:15:34
34,2000	66	14:15:30
34,1800	8	14:14:29
34,1800	54	14:14:29
34,1800	59	14:14:29
34,1800	39	14:14:29
34,1800	10	14:11:49
34,2000	61	14:11:49
34,2000	156	14:11:49
34,2000	40	14:11:49
34,2000	13	14:11:49
34,2000	1	14:11:48
34,2000	9	14:11:48
34,2000	10	14:11:48
34,2000	70	14:11:40
34,2000	76	14:11:40
34,2000	142	14:10:57
34,2000	49	14:10:57
34,2000	5	14:10:57
34,2200	88	14:10:53
34,2200	107	14:10:53
34,2400	1	14:09:01
34,2000	45	14:08:38
34,2200	53	14:08:10
34,2200	87	14:08:10
34,2200	41	14:08:10
34,2200	1	14:08:10
34,2200	49	14:08:09
34,2200	92	14:08:09
34,2200	45	14:08:09
34,2200	76	14:08:09
34,2200	174	14:08:09
34,2200	53	14:08:09
34,2400	69	14:06:43
34,2400	88	14:03:58
34,2400	67	14:03:58
34,2400	88	14:03:58
34,2400	92	14:03:58
34,2400	34	14:03:58
34,2400	158	14:03:58
34,2400	86	14:03:58
34,2400	87	14:03:58
34,2400	44	14:03:58
34,2400	75	14:03:58
34,2600	51	14:02:31
34,2200	44	14:01:34
34,2200	88	14:01:34
34,2200	91	14:01:34
34,2600	400	14:01:34
34,2000	35	13:55:59
34,2000	49	13:55:59
34,2000	131	13:55:59
34,2200	68	13:55:59
34,2200	148	13:55:59
34,2200	8	13:55:59
34,2200	50	13:55:59
34,2200	10	13:55:59
34,2400	1	13:55:59
34,2400	20	13:55:31
34,2400	10	13:55:31
34,2400	104	13:55:31
34,2400	41	13:55:31
34,2400	80	13:55:31
34,2400	5	13:55:25
34,2400	3	13:55:25
34,2400	169	13:55:25
34,2400	53	13:55:25
34,2400	100	13:55:25
34,2400	49	13:55:25
34,2400	18	13:55:25
34,2400	103	13:55:25
34,2400	10	13:54:40
34,2600	51	13:54:31
34,2600	39	13:54:20
34,2600	69	13:54:18
34,2600	25	13:54:18
34,2600	65	13:53:39
34,2600	99	13:53:39
34,2600	65	13:53:39
34,2600	14	13:53:39
34,2600	89	13:53:39
34,2600	27	13:53:39
34,2600	128	13:53:39
34,2600	54	13:53:39
34,2600	128	13:53:39
34,2600	92	13:53:39
34,2600	127	13:53:39
34,2600	88	13:53:39
34,2800	66	13:52:58
34,2600	2	13:51:26
34,2600	3	13:51:26
34,2600	200	13:50:12
34,2600	5	13:50:09
34,2600	5	13:49:13
34,2400	10	13:47:47
34,2400	10	13:47:46
34,2800	50	13:47:44
34,2600	87	13:47:42
34,2600	21	13:47:42
34,2600	87	13:47:42
34,2600	38	13:47:39
34,2600	92	13:47:39
34,2600	27	13:47:39
34,2600	54	13:47:39
34,2600	13	13:47:39
34,2600	41	13:47:39
34,2600	93	13:47:39
34,2600	45	13:47:39
34,2600	45	13:47:39
34,2600	86	13:47:39
34,2600	62	13:47:39
34,2600	89	13:47:39
34,2600	87	13:47:39
34,2600	43	13:47:39
34,2600	48	13:47:39
34,2600	20	13:47:39
34,2600	66	13:47:39
34,2600	90	13:47:39
34,2600	90	13:47:39
34,2600	21	13:47:39
34,2800	23	13:47:23
34,2800	31	13:47:23
34,2800	11	13:46:53
34,2800	42	13:46:53
34,2600	110	13:45:35
34,2600	5	13:45:34
34,2600	154	13:45:34
34,2600	86	13:45:34
34,2600	5	13:45:34
34,2600	107	13:44:21
34,2800	160	13:44:07
34,2800	86	13:43:56
34,2800	6	13:41:39
34,2800	83	13:41:39
34,2800	90	13:40:30
34,2800	52	13:39:23
34,2800	13	13:39:16
34,2800	35	13:39:16
34,2800	39	13:39:16
34,2800	43	13:39:10
34,2800	218	13:39:02
34,2800	110	13:39:02
34,2800	56	13:37:18
34,2800	64	13:35:43
34,2800	74	13:32:34
34,2800	2	13:31:53
34,2800	50	13:31:53
34,2600	10	13:30:41
34,2600	56	13:30:41
34,2600	89	13:30:41
34,2600	87	13:30:41
34,2600	90	13:30:41
34,2600	28	13:30:41
34,2600	15	13:28:07
34,2600	36	13:27:34
34,2600	93	13:27:34
34,2600	88	13:27:34
34,2400	10	13:27:33
34,2400	40	13:27:33
34,2600	39	13:26:44
34,2600	11	13:26:44
34,2600	32	13:24:56
34,2600	108	13:24:56
34,2600	89	13:24:56
34,2400	50	13:22:15
34,2600	1	13:21:21
34,2600	1	13:21:21
34,2600	2	13:21:21
34,2600	87	13:21:21
34,2600	42	13:21:21
34,2600	107	13:21:21
34,2600	49	13:21:03
34,2600	49	13:20:55
34,2600	10	13:15:43
34,2600	90	13:15:43
34,2200	42	13:15:33
34,2200	4	13:13:21
34,2200	91	13:13:21
34,2200	53	13:13:21
34,2200	52	13:13:21
34,2400	112	13:09:51
34,2400	19	13:09:51
34,2400	2	13:09:51
34,2400	26	13:09:51
34,2400	25	13:09:18
34,2400	38	13:09:18
34,2400	32	13:09:18
34,2400	37	13:09:18
34,2400	45	13:09:18
34,2400	26	13:09:18
34,2400	75	13:09:18
34,2600	85	13:09:18
34,2600	88	13:09:18
34,2600	84	13:09:18
34,2600	46	13:09:18
34,2600	93	13:09:18
34,2600	75	13:09:18
34,2600	51	13:09:18
34,2600	90	13:09:18
34,2600	131	13:09:18
34,2600	7	13:09:18
34,2600	5	13:08:56
34,2600	1	13:08:37
34,2600	75	13:08:11
34,2600	88	13:08:11
34,2600	37	13:08:11
34,2600	50	13:04:06
34,2600	50	13:04:06
34,2800	24	13:03:05
34,2800	29	13:03:05
34,2600	40	13:03:05
34,2400	33	13:01:29
34,2400	67	13:01:29
34,2400	25	13:00:05
34,2800	14	12:59:17
34,2800	11	12:59:17
34,2800	100	12:58:57
34,2400	24	12:52:12
34,2400	42	12:52:12
34,2400	47	12:52:12
34,2400	49	12:52:12
34,2400	52	12:52:12
34,2400	131	12:52:12
34,2600	89	12:51:41
34,2600	54	12:51:41
34,2600	91	12:51:41
34,2600	86	12:51:41
34,2600	61	12:51:41
34,2600	1	12:50:31
34,2600	34	12:50:21
34,2600	216	12:50:21
34,2600	49	12:50:21
34,2600	197	12:43:41
34,2600	107	12:43:41
34,2600	14	12:43:41
34,2600	25	12:43:29
34,2800	107	12:42:41
34,2800	60	12:42:41
34,2800	46	12:42:41
34,2800	71	12:42:41
34,2800	193	12:42:41
34,2800	6	12:42:40
34,2800	275	12:42:40
34,2800	39	12:42:40
34,2800	159	12:42:40
34,2800	54	12:42:40
34,2800	50	12:42:40
34,2800	28	12:42:40
34,3200	283	12:42:04
34,3200	60	12:41:34
34,2800	10	12:39:07
34,2800	14	12:37:12
34,2800	54	12:37:12
34,2800	132	12:37:12
34,3000	2	12:37:12
34,3000	43	12:37:12
34,3000	14	12:37:12
34,3000	44	12:37:12
34,3000	44	12:37:12
34,3000	85	12:37:12
34,3000	293	12:37:12
34,3000	92	12:37:12
34,3000	361	12:37:12
34,3000	16	12:37:12
34,3000	213	12:37:12
34,3000	92	12:37:12
34,3000	304	12:37:12
34,3000	293	12:37:12
34,3000	61	12:37:12
34,3000	21	12:37:12
34,3000	72	12:36:55
34,3000	142	12:36:55
34,3000	199	12:35:01
34,3000	50	12:35:01
34,3000	51	12:35:01
34,3200	324	12:33:57
34,3200	42	12:33:57
34,3200	336	12:33:57
34,3200	90	12:33:57
34,3200	90	12:33:57
34,3200	830	12:33:57
34,3200	133	12:33:57
34,3600	119	12:33:32
34,3600	40	12:33:32
34,3000	2	12:32:54
34,3200	34	12:32:31
34,3200	88	12:32:31
34,3200	287	12:32:31
34,3200	13	12:32:31
34,3200	87	12:32:31
34,3200	84	12:32:31
34,3200	84	12:32:31
34,3200	133	12:32:31
34,3200	91	12:32:31
34,3200	92	12:32:31
34,3200	69	12:32:31
34,3400	117	12:32:30
34,3400	25	12:32:30
34,3400	96	12:32:30
34,3400	126	12:32:30
34,3400	124	12:32:30
34,3400	134	12:32:30
34,3400	20	12:32:30
34,3400	105	12:32:30
34,3400	25	12:32:29
34,3400	54	12:32:29
34,3200	90	12:32:29
34,3200	15	12:32:29
34,3000	2.724	12:32:28
34,3000	276	12:32:28
34,3400	447	12:32:23
34,3400	369	12:32:19
34,3400	190	12:32:19
34,3200	2	12:32:13
34,3200	190	12:32:12
34,3000	26	12:32:12
34,3000	5	12:32:12
34,3000	1.100	12:32:12
34,3000	1.450	12:32:12
34,3000	107	12:32:12
34,3000	151	12:32:12
34,2800	1	12:32:11
34,2800	4	12:31:42
34,2800	19	12:31:42
34,2600	3.000	12:31:42
34,2800	88	12:30:58
34,2600	107	12:30:47
34,2600	59	12:30:47
34,2600	48	12:30:35
34,2600	107	12:30:35
34,2600	13	12:30:35
34,2600	87	12:30:28
34,2400	214	12:30:04
34,2400	47	12:30:04
34,2400	107	12:30:04
34,2400	850	12:30:04
34,2400	84	12:30:04
34,2400	188	12:30:04
34,2400	43	12:29:43
34,2200	15	12:25:41
34,2200	39	12:25:41
34,2200	74	12:25:41
34,2200	86	12:25:41
34,2200	5	12:24:46
34,2200	92	12:24:46
34,2200	92	12:24:46
34,2200	25	12:24:46
34,2200	61	12:24:17
34,2200	84	12:24:17
34,2200	80	12:24:17
34,2200	11	12:23:51
34,2400	86	12:22:58
34,2200	2	12:21:36
34,2200	127	12:21:36
34,2200	85	12:21:36
34,2000	1	12:19:12
34,2000	21	12:19:12
34,1800	1	12:19:12
34,1800	1	12:19:12
34,1800	188	12:19:12
34,1800	14	12:19:12
34,1800	82	12:19:12
34,1600	10	12:18:45
34,1600	4	12:18:44
34,1600	6	12:18:44
34,1600	10	12:18:43
34,1600	10	12:18:43
34,1600	53	12:18:35
34,1600	1	12:18:13
34,1600	30	12:18:13
34,1600	50	12:18:13
34,1600	133	12:18:13
34,1800	13	12:17:26
34,1800	64	12:15:36
34,1800	200	12:15:29
34,1800	14	12:15:29
34,1800	61	12:15:29
34,1800	90	12:15:29
34,1800	38	12:14:56
34,1800	5	12:14:54
34,1800	3	12:14:54
34,1800	2	12:14:54
34,2000	73	12:14:30
34,2000	196	12:14:19
34,2000	1	12:14:19
34,2000	5	12:13:43
34,2000	13	12:13:43
34,2000	4	12:13:41
34,2000	10	12:13:41
34,2000	2	12:13:41
34,2000	52	12:13:41
34,2000	114	12:13:41
34,2000	85	12:13:41
34,2000	133	12:13:41
34,2000	52	12:13:41
34,2000	53	12:13:41
34,2000	761	12:13:41
34,2000	10	12:13:34
34,2200	65	12:12:56
34,2200	45	12:12:56
34,2000	21	12:12:51
34,2000	21	12:12:51
34,2000	49	12:12:51
34,2200	66	12:12:51
34,2200	19	12:12:51
34,2200	55	12:12:51
34,2200	43	12:12:51
34,2200	7	12:12:51
34,2200	7	12:12:51
34,2200	85	12:12:51
34,2200	38	12:12:51
34,2200	118	12:12:50
34,2200	33	12:12:50
34,2200	182	12:12:50
34,2200	35	12:12:50
34,2200	21	12:12:45
34,2200	5	12:11:31
34,2400	1	12:09:30
34,2400	148	12:09:30
34,2400	1	12:09:30
34,2400	78	12:09:30
34,2600	2	12:09:20
34,2600	110	12:09:20
34,2800	112	12:09:20
34,2800	52	12:09:20
34,2800	52	12:09:20
34,2800	131	12:09:20
34,2800	100	12:09:20
34,2800	149	12:09:20
34,3000	84	12:09:20
34,3000	130	12:09:20
34,3000	53	12:09:20
34,3000	50	12:09:20
34,3000	50	12:09:20
34,3200	87	12:09:20
34,3200	77	12:09:20
34,3200	28	12:09:20
34,3200	92	12:09:20
34,3200	14	12:09:20
34,3200	84	12:09:20
34,3200	91	12:09:20
34,3200	206	12:09:20
34,3200	130	12:09:20
34,3200	123	12:09:20
34,3600	130	12:09:00
34,3200	7	12:06:28
34,3400	88	12:05:58
34,3400	113	12:05:58
34,3400	110	12:05:58
34,3400	85	12:05:58
34,3400	28	12:05:58
34,3400	200	12:05:58
34,3400	50	12:05:58
34,3400	54	12:05:58
34,3400	134	12:05:58
34,3400	53	12:05:58
34,3600	58	12:04:35
34,3600	38	12:04:35
34,3600	129	12:04:35
34,3600	91	12:04:35
34,3600	85	12:04:35
34,3600	60	12:04:35
34,3600	183	12:04:35
34,3600	92	12:04:35
34,3600	89	12:04:35
34,3600	89	12:04:35
34,3600	45	12:04:35
34,3600	87	12:04:35
34,3600	86	12:04:35
34,3600	93	12:04:35
34,3400	25	12:03:04
34,3400	77	12:03:03
34,3400	94	12:03:03
34,3400	111	12:03:03
34,3400	18	12:03:02
34,3200	756	12:03:02
34,2800	2	12:03:02
34,2800	8	12:03:02
34,3200	244	12:02:42
34,3000	100	12:02:42
34,2600	1	12:02:42
34,2600	83	12:02:31
34,2400	5	11:59:30
34,2400	44	11:59:30
34,2200	1	11:58:32
34,2200	19	11:58:32
34,2200	105	11:57:24
34,2200	119	11:57:24
34,2200	3	11:57:24
34,2200	204	11:57:24
34,2200	1	11:57:23
34,2200	1	11:57:23
34,2200	2	11:57:23
34,2200	24	11:57:23
34,2200	226	11:57:23
34,2200	1	11:57:23
34,2200	4	11:56:26
34,2000	138	11:55:21
34,2200	61	11:55:21
34,2200	1	11:55:21
34,2200	10	11:55:08
34,2200	10	11:55:07
34,2200	10	11:55:06
34,2200	10	11:55:06
34,2200	8	11:54:26
34,2400	1	11:54:26
34,2400	48	11:53:58
34,2600	86	11:53:58
34,2600	70	11:53:58
34,2600	49	11:53:58
34,2600	45	11:53:58
34,2600	482	11:53:58
34,2800	85	11:53:33
34,2800	132	11:53:33
34,2800	90	11:53:33
34,2800	14	11:53:33
34,2800	89	11:53:33
34,2800	61	11:53:33
34,3000	16	11:50:07
34,3000	3	11:50:07
34,3000	116	11:50:07
34,3000	98	11:50:07
34,3000	246	11:50:07
34,3200	80	11:49:04
34,3400	101	11:49:04
34,3400	115	11:49:04
34,3400	61	11:49:04
34,3200	8	11:49:04
34,3000	50	11:49:03
34,3200	101	11:49:03
34,3400	14	11:49:03
34,3400	11	11:49:03
34,3400	90	11:48:43
34,3400	101	11:48:37
34,3400	11	11:48:37
34,3400	107	11:48:37
34,3400	118	11:48:37
34,3400	5	11:48:37
34,3400	50	11:47:52
34,3400	46	11:47:45
34,3400	407	11:47:45
34,3400	297	11:47:45
34,4200	11	11:46:45
34,4200	1	11:46:45
34,4200	25	11:46:45
34,4200	10	11:46:45
34,3200	1	11:46:42
34,3200	9	11:46:42
34,2800	1	11:46:42
34,2800	85	11:46:37
34,2800	24	11:46:23
34,2800	87	11:46:23
34,2800	85	11:46:23
34,2800	90	11:46:23
34,3200	237	11:46:23
34,3200	50	11:46:23
34,3400	2	11:46:23
34,3400	61	11:46:23
34,3600	206	11:46:23
34,3600	198	11:46:23
34,3800	60	11:46:23
34,3800	42	11:45:49
34,3800	41	11:45:49
34,3800	17	11:45:49
34,3800	35	11:45:47
34,3800	102	11:45:47
34,3800	131	11:45:47
34,3800	14	11:45:47
34,3800	218	11:45:47
34,3400	156	11:45:17
34,3400	1.500	11:45:17
34,3400	5	11:45:17
34,3400	100	11:45:17
34,3400	10	11:45:17
34,3400	282	11:45:17
34,3000	280	11:44:33
34,2800	120	11:44:30
34,2800	112	11:44:26
34,2800	20	11:44:26
34,2800	220	11:44:26
34,2800	87	11:44:26
34,2800	173	11:44:26
34,2800	47	11:44:22
34,2800	18	11:44:21
34,2800	262	11:44:21
34,2800	381	11:44:21
34,2800	137	11:44:21
34,2800	220	11:44:21
34,3000	103	11:44:21
34,3000	117	11:44:21
34,3000	883	11:44:14
34,3000	117	11:44:14
34,3000	434	11:44:11
34,3000	49	11:44:11
34,3000	17	11:44:11
34,3000	100	11:44:08
34,3000	88	11:44:08
34,3000	212	11:44:08
34,3000	80	11:44:08
34,3000	76	11:44:08
34,3000	75	11:44:08
34,3000	73	11:44:08
34,3000	75	11:44:08
34,3000	74	11:44:08
34,3000	73	11:44:08
34,3000	74	11:44:08
34,3200	40	11:43:53
34,3200	2	11:43:53
34,3200	5	11:43:53
34,3000	2	11:43:52
34,3000	2	11:43:52
34,3000	3	11:43:52
34,3000	5	11:43:52
34,3000	124	11:43:52
34,3000	68	11:43:51
34,3200	3	11:42:53
34,2800	1	11:42:53
34,2800	4	11:42:47
34,2800	395	11:42:47
34,2800	100	11:42:47
34,2600	1	11:42:47
34,2600	4	11:42:47
34,2600	209	11:42:47
34,2400	1	11:42:47
34,2400	1	11:42:45
34,2400	1	11:42:45
34,2400	1	11:42:42
34,2400	119	11:42:42
34,2400	423	11:42:41
34,2400	456	11:42:39
34,2200	500	11:42:36
34,2200	3	11:42:36
34,2200	47	11:42:36
34,2200	341	11:42:36
34,2000	40	11:42:34
34,2000	490	11:42:34
34,2000	30	11:42:34
34,2000	176	11:42:34
34,2000	9	11:42:33
34,2000	76	11:42:31
34,1800	79	11:42:31
34,1800	77	11:42:31
34,1800	77	11:42:31
34,1800	75	11:42:31
34,1800	267	11:42:31
34,1800	241	11:42:31
34,1800	75	11:42:31
34,1800	76	11:42:31
34,1800	77	11:42:31
34,1800	80	11:42:31
34,2000	200	11:42:30
34,2000	539	11:42:30
34,2000	5	11:42:30
34,1800	400	11:42:29
34,1800	500	11:42:29
34,1800	53	11:42:29
34,1800	47	11:42:29
34,1800	28	11:42:29
34,1600	12	11:42:28
34,1600	75	11:42:27
34,1600	76	11:42:27
34,1600	159	11:42:27
34,1600	76	11:42:27
34,1600	102	11:42:27
34,1600	125	11:42:27
34,1600	79	11:42:27
34,1600	51	11:42:27
34,1600	135	11:42:27
34,1600	40	11:42:27
34,1600	80	11:42:27
34,1600	136	11:42:27
34,1400	12.162	11:42:27
34,1400	52	11:42:27
34,1400	50	11:42:27
34,1400	53	11:42:27
34,1400	61	11:42:27
34,1400	100	11:42:27
34,1400	106	11:42:27
34,1400	33	11:42:27
34,1600	75	11:42:27
34,1600	54	11:42:27
34,1600	233	11:42:27
34,1600	86	11:42:27
34,1600	77	11:42:27
34,1600	279	11:42:27
34,1600	74	11:42:27
34,1600	442	11:42:27
34,1600	63	11:42:27
34,1600	17	11:41:39
34,1600	111	11:41:39
34,1600	74	11:41:39
34,1600	298	11:41:39
34,1400	47	11:41:17
34,1400	78	11:41:17
34,1400	106	11:41:17
34,1400	88	11:41:17
34,1400	74	11:41:17
34,1400	79	11:41:17
34,1400	28	11:41:17
34,1400	50	11:41:01
34,1400	80	11:41:01
34,1400	78	11:41:01
34,1400	90	11:41:01
34,1400	73	11:41:01
34,1400	87	11:41:01
34,1400	442	11:41:01
34,1400	100	11:41:01
34,1800	65	11:40:55
34,1800	407	11:40:54
34,1800	146	11:40:54
34,1400	40	11:40:54
34,1400	86	11:40:54
34,1400	87	11:40:54
34,1400	20	11:40:54
34,1400	267	11:40:54
34,1800	74	11:40:43
34,1800	80	11:40:40
34,1600	28	11:40:30
34,1600	79	11:40:24
34,1600	188	11:40:24
34,1200	76	11:40:18
34,1200	1	11:40:18
34,1200	79	11:40:18
34,1200	344	11:40:18
34,1200	307	11:40:18
34,1200	7	11:39:49
34,1200	3	11:39:49
34,1200	3	11:39:48
34,1200	480	11:39:48
34,1600	205	11:39:38
34,1000	10	11:39:30
34,1200	625	11:39:24
34,1200	79	11:39:24
34,1000	500	11:39:23
34,1000	328	11:39:23
34,0800	72	11:39:23
34,0800	10	11:39:23
34,0800	132	11:39:23
34,0800	1	11:39:23
34,0800	2	11:39:17
34,0800	1	11:39:17
34,0800	78	11:38:37
34,0800	5	11:38:37
34,0400	1	11:38:36
34,0400	5	11:38:36
34,0400	220	11:38:36
34,0400	45	11:38:36
34,0400	237	11:38:36
34,0000	144	11:37:41
34,0000	115	11:37:41
34,0000	133	11:37:41
34,0200	155	11:37:41
34,0200	80	11:37:41
34,0200	138	11:37:38
34,0200	130	11:37:38
34,0400	77	11:37:33
34,0400	54	11:37:33
34,0400	132	11:37:33
34,0600	73	11:37:22
34,0600	70	11:37:21
34,0600	86	11:37:21
34,0600	65	11:37:21
34,0600	50	11:37:21
34,0600	73	11:37:21
34,0600	88	11:37:21
34,0600	68	11:37:21
34,0600	138	11:37:13
34,0600	132	11:37:13
34,0600	77	11:37:13
34,0600	153	11:37:13
34,0600	7	11:36:29
34,0800	100	11:35:31
34,0400	221	11:35:18
34,0400	73	11:35:13
34,0400	75	11:35:13
34,0400	131	11:35:13
34,0600	130	11:35:06
34,0600	74	11:35:06
34,0600	1	11:35:06
34,0800	12	11:35:06
34,0600	11	11:35:06
34,0600	118	11:35:06
34,0800	74	11:35:05
34,0800	111	11:35:05
34,0800	133	11:35:05
34,0800	52	11:35:05
34,1000	73	11:34:53
34,1000	212	11:34:53
34,1000	13	11:34:53
34,1000	124	11:34:53
34,1000	62	11:34:47
34,1000	73	11:34:47
34,1000	115	11:34:47
34,1000	50	11:34:47
34,1000	61	11:34:47
34,1000	139	11:34:47
34,1000	72	11:34:36
34,1000	107	11:34:36
34,1000	73	11:34:36
34,1000	49	11:34:36
34,1000	52	11:34:36
34,1000	49	11:34:36
34,1000	98	11:34:36
34,1200	26	11:34:34
34,1200	89	11:34:34
34,1200	130	11:34:34
34,1200	132	11:34:34
34,1200	79	11:34:34
34,1200	40	11:34:34
34,1200	34	11:34:30
34,1200	98	11:34:30
34,1400	131	11:34:30
34,1400	79	11:34:30
34,1400	80	11:34:30
34,1400	78	11:34:30
34,1400	148	11:34:30
34,1200	500	11:34:27
34,1200	439	11:34:22
34,1200	61	11:34:22
34,1200	19	11:34:22
34,1200	1	11:34:22
34,1400	352	11:33:43
34,1200	66	11:33:42
34,1200	22	11:33:42
34,1200	79	11:33:42
34,1200	28	11:33:42
34,1200	159	11:33:41
34,1200	177	11:33:41
34,1200	73	11:33:41
34,1200	91	11:33:41
34,1000	27	11:32:16
34,1000	7	11:31:12
34,1200	100	11:31:08
34,1200	83	11:31:08
34,1200	80	11:30:19
34,1200	46	11:30:19
34,1200	195	11:30:19
34,1200	96	11:30:19
34,1200	37	11:30:17
34,1200	50	11:30:17
34,1200	52	11:30:17
34,1200	80	11:29:58
34,1400	1	11:29:58
34,1400	7	11:29:58
34,1400	66	11:29:58
34,1400	21	11:29:58
34,1400	222	11:29:58
34,1400	79	11:29:58
34,1400	132	11:29:58
34,1400	80	11:29:58
34,1400	5	11:29:24
34,1400	35	11:29:20
34,1600	79	11:28:44
34,1600	211	11:28:44
34,1600	66	11:28:44
34,1600	38	11:28:26
34,1400	73	11:28:26
34,1400	1	11:28:26
34,1400	40	11:28:26
34,1400	87	11:28:26
34,1400	74	11:28:26
34,1400	220	11:28:26
34,1400	119	11:28:26
34,1400	9	11:28:13
34,1400	1	11:28:13
34,1600	3	11:28:03
34,1400	77	11:27:33
34,1400	1	11:27:33
34,1400	1	11:27:33
34,1400	74	11:27:33
34,1400	74	11:27:33
34,1400	13	11:27:32
34,1400	190	11:27:32
34,1400	79	11:27:32
34,1400	128	11:27:32
34,1400	89	11:27:32
34,1400	1	11:27:32
34,1400	73	11:27:28
34,1400	78	11:27:28
34,1400	74	11:27:28
34,1400	92	11:27:28
34,1400	78	11:27:28
34,1400	132	11:27:28
34,1400	123	11:27:28
34,1400	76	11:27:28
34,1400	78	11:27:28
34,1400	146	11:27:28
34,1600	3	11:27:25
34,1600	100	11:27:15
34,1600	290	11:27:15
34,1600	10	11:27:15
34,1400	76	11:26:46
34,1400	500	11:26:46
34,1200	80	11:26:45
34,1200	69	11:26:45
34,1200	431	11:26:09
34,1000	269	11:26:09
34,0600	20	11:25:53
34,0600	2	11:25:53
34,0400	1	11:25:53
34,0400	17	11:25:53
34,0400	61	11:25:52
34,0400	226	11:25:52
34,0200	26	11:25:45
34,0200	336	11:25:45
34,0000	73	11:25:45
34,0000	6	11:25:45
34,0000	13	11:25:45
34,0000	150	11:25:45
33,9800	71	11:24:46
33,9800	89	11:24:46
33,9800	14	11:24:46
33,9800	91	11:24:46
33,9800	77	11:24:46
33,9800	56	11:24:46
33,9800	77	11:24:46
33,9800	213	11:24:46
33,9800	122	11:24:46
33,9800	11	11:24:45
33,9800	122	11:24:45
33,9800	10	11:23:55
34,0000	86	11:23:38
34,0000	133	11:23:38
34,0000	43	11:23:38
34,0000	75	11:23:38
34,0000	79	11:23:11
34,0000	80	11:23:11
34,0000	79	11:23:11
34,0000	160	11:23:11
34,0000	80	11:23:08
34,0000	130	11:23:08
34,0000	130	11:23:08
34,0200	164	11:23:05
34,0200	50	11:23:01
34,0200	3	11:22:53
34,0200	61	11:22:53
34,0200	73	11:22:53
34,0200	219	11:22:53
34,0200	112	11:22:53
34,0200	132	11:22:53
34,0400	79	11:22:34
34,0400	195	11:22:34
34,0800	41	11:22:16
34,0800	1	11:22:16
34,0800	1	11:22:16
34,0800	74	11:22:16
34,0800	36	11:22:16
34,0800	54	11:22:16
34,0800	61	11:22:16
34,0800	14	11:22:16
34,0800	80	11:22:16
34,0800	28	11:22:16
34,0800	16	11:22:16
34,0800	74	11:22:15
34,0600	116	11:22:15
34,0400	2	11:22:15
34,0800	77	11:22:15
34,0800	55	11:22:15
34,0400	47	11:22:15
34,0400	53	11:22:15
34,0400	132	11:22:15
34,0800	161	11:22:15
34,0600	1	11:22:15
34,0600	1	11:22:15
34,0600	2	11:22:15
34,0600	48	11:22:15
34,0600	61	11:22:15
34,0600	49	11:22:15
34,0600	130	11:22:15
34,0800	93	11:22:15
34,0800	26	11:22:15
34,0800	23	11:22:15
34,0800	87	11:22:15
34,0800	74	11:22:15
34,0800	57	11:22:15
34,0800	98	11:22:15
34,0800	85	11:22:15
34,0800	76	11:22:15
34,0800	82	11:22:15
34,0800	44	11:22:15
34,0800	162	11:22:15
34,0800	73	11:22:15
34,0800	132	11:22:15
34,0800	74	11:22:15
34,0800	90	11:22:15
34,0800	8	11:22:15
34,0800	1	11:20:49
34,1000	31	11:20:32
34,1000	19	11:20:32
34,0800	10	11:20:19
34,1000	186	11:19:45
34,1000	4	11:19:45
34,0800	20	11:17:18
34,0800	35	11:16:54
34,1800	1	11:16:41
34,1800	74	11:16:41
34,1800	306	11:16:41
34,1000	1	11:16:39
34,1000	59	11:16:34
34,0600	77	11:16:33
34,0600	129	11:16:33
34,0600	73	11:16:33
34,0600	394	11:16:33
33,9800	110	11:16:32
33,9800	130	11:16:32
33,9800	92	11:16:32
33,9800	80	11:16:32
33,9800	31	11:16:32
34,0000	80	11:16:32
34,0000	73	11:16:32
34,0000	77	11:16:32
34,0000	73	11:16:32
34,0000	93	11:16:32
34,0000	76	11:16:32
34,0000	85	11:16:32
34,0000	300	11:16:30
34,0000	12	11:16:30
34,0000	84	11:16:30
34,0000	96	11:16:30
34,0000	102	11:16:30
34,0000	106	11:16:30
33,9800	75	11:16:30
33,9800	68	11:16:30
33,9800	34	11:16:30
33,9800	29	11:16:30
33,9800	169	11:16:30
33,9400	8	11:16:27
33,9400	92	11:16:19
33,9200	1	11:16:19
33,9200	5	11:16:19
33,9200	72	11:16:19
33,9200	196	11:16:19
33,9200	79	11:16:19
33,9200	75	11:16:19
33,9200	75	11:16:19
33,9200	68	11:16:19
33,9000	50	11:15:49
33,9200	5	11:15:38
33,9200	5	11:15:38
33,9200	124	11:15:31
33,9000	42	11:15:31
33,9000	130	11:15:31
33,9200	74	11:15:31
33,9200	156	11:15:31
33,9200	133	11:15:31
33,9200	132	11:15:31
33,9400	73	11:15:00
33,9400	77	11:15:00
33,9400	131	11:15:00
33,9400	127	11:15:00
33,9600	133	11:14:40
33,9400	6	11:14:40
33,9600	132	11:14:39
33,9600	132	11:14:39
33,9600	91	11:14:39
33,9800	77	11:14:39
33,9800	324	11:14:39
33,9800	24	11:14:39
33,9800	54	11:14:34
33,9800	51	11:14:34
33,9800	50	11:14:34
33,9800	87	11:14:34
33,9800	58	11:14:34
33,9800	17	11:14:17
33,9800	133	11:14:17
34,0200	13	11:14:07
34,0200	35	11:14:07
34,0000	79	11:14:07
34,0000	273	11:14:07
34,0000	77	11:14:03
34,0000	76	11:14:03
34,0000	74	11:14:03
34,0000	5	11:13:52
34,0000	298	11:13:52
34,0000	302	11:13:51
34,0000	76	11:13:51
34,0000	300	11:13:51
33,9800	223	11:13:29
33,9800	77	11:13:29
33,9800	1	11:13:27
33,9800	76	11:13:27
33,9800	124	11:13:26
33,9800	176	11:13:26
33,9800	52	11:12:28
33,9800	76	11:12:28
33,9800	77	11:12:16
33,9800	76	11:12:16
33,9800	60	11:12:16
33,9800	65	11:12:16
33,9800	75	11:12:16
34,0200	150	11:12:05
33,9600	11	11:12:01
33,9800	65	11:12:01
34,0000	75	11:12:01
34,0200	132	11:12:01
34,0200	132	11:12:01
34,0200	50	11:12:01
34,0400	1	11:12:01
34,0400	2	11:11:41
34,0400	73	11:11:41
34,0400	26	11:11:41
34,0400	23	11:11:41
34,0400	52	11:11:41
34,0400	18	11:11:41
34,0400	115	11:11:41
34,0600	80	11:11:41
34,0600	26	11:11:41
34,0600	107	11:11:40
34,0600	132	11:11:35
34,0600	132	11:11:35
34,0800	80	11:11:35
34,0800	14	11:11:35
34,0800	80	11:11:35
34,0800	132	11:11:35
34,0800	108	11:11:35
34,0800	5	11:11:31
34,0800	10	11:10:51
34,0800	10	11:10:51
34,1000	61	11:10:30
34,1000	54	11:10:30
34,1000	20	11:10:30
34,1000	77	11:10:30
34,1000	27	11:10:30
34,1000	103	11:10:30
34,1000	15	11:10:30
34,1000	132	11:10:30
34,1000	129	11:10:30
34,1000	121	11:10:30
34,1200	55	11:10:30
34,1200	79	11:10:30
34,1200	10	11:10:30
34,1000	73	11:10:17
34,1000	530	11:10:11
34,1200	77	11:10:11
34,1200	51	11:10:11
34,1400	76	11:10:11
34,1400	132	11:10:11
34,1400	78	11:10:11
34,1400	56	11:10:11
34,1400	75	11:10:07
34,1200	80	11:10:06
34,1200	153	11:10:06
34,1400	130	11:10:06
34,1400	50	11:10:06
34,1400	154	11:10:06
34,1400	132	11:10:06
34,1600	74	11:10:06
34,1600	94	11:10:06
34,1600	133	11:10:06
34,1800	120	11:10:01
34,1800	54	11:10:01
34,1800	76	11:10:01
34,1800	78	11:10:01
34,1800	132	11:10:01
34,1800	130	11:10:01
34,1800	50	11:10:01
34,1800	54	11:10:01
34,1800	1	11:08:42
34,2000	75	11:08:35
34,2000	79	11:08:35
34,2000	78	11:08:35
34,2000	36	11:08:19
34,2000	43	11:08:19
34,2000	74	11:08:19
34,2000	57	11:08:19
34,2000	63	11:08:19
34,2000	48	11:08:19
34,2000	31	11:08:19
34,2000	456	11:08:19
34,2000	79	11:08:19
34,2200	80	11:08:18
34,2200	79	11:08:18
34,2200	130	11:08:11
34,2200	100	11:08:11
34,2200	163	11:08:11
34,2200	130	11:08:11
34,2400	79	11:08:11
34,2400	131	11:08:11
34,2400	50	11:08:11
34,2400	50	11:08:11
34,2400	130	11:08:11
34,2400	38	11:08:11
34,2600	2	11:08:11
34,2600	77	11:08:11
34,2600	80	11:08:11
34,2600	133	11:08:11
34,2600	208	11:08:11
34,2600	78	11:08:11
34,2600	2	11:08:11
34,2600	69	11:08:11
34,2600	93	11:08:11
34,2600	75	11:08:11
34,2600	73	11:08:11
34,2600	78	11:08:11
34,2600	87	11:08:11
34,2600	76	11:08:11
34,2600	91	11:08:11
34,2600	58	11:08:11
34,2600	6	11:08:11
34,3200	208	11:07:56
34,3400	218	11:07:52
34,3400	92	11:07:52
34,2600	82	11:07:52
34,2600	80	11:07:52
34,2600	88	11:07:52
34,2600	78	11:07:52
34,2600	26	11:07:52
34,2600	133	11:07:52
34,2600	74	11:07:52
34,2600	56	11:07:52
34,2600	91	11:07:52
34,2600	500	11:07:52
34,3400	75	11:07:30
34,3000	77	11:07:25
34,3000	2	11:07:24
34,2600	22	11:07:23
34,2600	79	11:07:23
34,2600	10	11:07:23
34,2400	49	11:07:22
34,2400	26	11:07:22
34,2200	100	11:07:04
34,2400	74	11:06:54
34,2000	50	11:06:53
34,2000	53	11:06:53
34,2000	16	11:06:53
34,2000	75	11:06:51
34,2000	78	11:06:47
34,2000	76	11:06:45
34,1800	36	11:06:42
34,1800	47	11:06:42
34,1800	80	11:06:39
34,2000	30	11:06:34
34,2000	50	11:06:34
34,1400	20	11:06:30
34,1200	77	11:06:26
34,1200	79	11:06:23
34,1200	59	11:06:23
34,1200	78	11:06:21
34,1200	97	11:06:21
34,1200	100	11:06:21
34,1200	36	11:06:21
34,1200	57	11:06:18
34,1200	18	11:06:18
34,0800	41	11:06:08
34,0800	109	11:06:08
34,0200	12	11:06:06
34,0200	68	11:06:05
34,0200	74	11:06:05
34,0200	144	11:06:05
34,0200	77	11:06:05
34,0200	60	11:06:04
34,0000	75	11:06:04
34,0000	75	11:06:04
34,0000	23	11:06:04
34,0000	10	11:06:04
34,0000	1.500	11:06:04
34,0000	141	11:06:04
34,0000	200	11:06:04
34,0000	50	11:06:04
34,0000	500	11:06:04
34,0000	842	11:06:04
34,0000	76	11:06:04
34,0000	82	11:06:03
33,9800	191	11:06:03
33,9800	43	11:06:03
33,9800	77	11:06:03
33,9800	456	11:06:03
33,9800	44	11:06:03
33,9800	38	11:06:03
33,9800	9	11:05:57
33,9800	70	11:05:57
33,9600	80	11:05:56
33,9600	318	11:05:56
33,9600	91	11:04:50
33,9400	62	11:04:38
33,9400	76	11:04:38
33,9400	85	11:04:38
33,9400	73	11:04:38
33,9400	87	11:04:38
33,9400	116	11:04:38
33,9400	85	11:04:38
33,9400	132	11:04:38
33,9600	91	11:04:30
33,9600	16	11:04:30
33,9600	50	11:04:29
33,9600	94	11:04:22
33,9600	2	11:04:06
33,9600	1	11:04:02
33,9600	2	11:04:02
33,9600	166	11:04:02
33,9600	80	11:04:01
33,9600	41	11:03:57
33,9600	28	11:03:57
33,9400	1	11:03:56
33,9400	74	11:03:40
33,9400	1	11:03:40
33,9400	1	11:03:40
33,9400	118	11:03:40
33,9400	114	11:03:40
33,9400	1	11:03:40
33,9400	64	11:03:40
33,9400	115	11:03:40
33,9400	78	11:03:39
33,9400	149	11:03:39
33,9400	93	11:02:54
33,9600	22	11:01:23
33,9600	50	11:01:23
33,9600	15	11:01:23
33,9200	100	10:59:52
33,8800	15	10:59:40
33,8800	89	10:59:40
33,9400	78	10:59:39
33,9400	123	10:59:39
33,9400	60	10:59:39
33,9400	241	10:59:39
33,9000	100	10:59:34
33,8800	40	10:59:34
33,8800	500	10:59:34
33,8600	87	10:59:34
33,8600	89	10:59:31
33,8600	86	10:59:29
33,8600	74	10:59:28
33,8600	12	10:59:17
33,8600	38	10:59:17
33,8600	40	10:59:06
33,8600	79	10:58:46
33,8600	75	10:58:29
33,8000	107	10:57:50
33,8000	113	10:57:50
33,8000	9	10:57:49
33,8000	79	10:57:49
33,8000	93	10:57:27
33,7600	78	10:57:15
33,7600	205	10:57:15
33,7600	500	10:57:15
33,7000	500	10:57:14
33,6800	106	10:57:14
33,6800	53	10:57:01
33,6800	2	10:56:59
33,6800	74	10:56:59
33,6800	500	10:55:31
33,6800	22	10:55:31
33,6800	5	10:55:31
33,6600	36	10:55:31
33,6600	133	10:55:31
33,6600	91	10:55:31
33,6200	10	10:54:02
33,6200	10	10:54:01
33,6400	300	10:53:35
33,6400	7	10:53:35
33,6200	45	10:53:35
33,6200	134	10:53:35
33,6200	43	10:53:35
33,6200	74	10:53:35
33,6200	15	10:53:35
33,6200	2	10:52:36
33,6200	2	10:51:59
33,6000	106	10:51:51
33,6200	50	10:51:47
33,6200	1	10:51:40
33,6200	30	10:50:05
33,6200	61	10:49:40
33,6200	73	10:49:40
33,6200	93	10:49:40
33,6200	98	10:49:40
33,6200	14	10:49:40
33,6200	61	10:49:40
33,6000	5	10:49:16
33,6200	73	10:48:34
33,6200	85	10:48:34
33,6200	76	10:48:34
33,6200	73	10:48:34
33,6200	91	10:48:34
33,6200	48	10:48:34
33,6200	132	10:48:34
33,6200	73	10:48:34
33,6200	53	10:48:34
33,6400	38	10:48:33
33,6400	175	10:48:33
33,6400	267	10:48:33
33,6400	106	10:48:33
33,6400	106	10:48:33
33,6400	470	10:48:33
33,6400	30	10:48:33
33,6000	10	10:48:00
33,6000	1	10:47:37
33,6000	10	10:46:19
33,6000	5	10:45:35
33,6000	76	10:45:35
33,6000	89	10:45:35
33,6000	98	10:45:35
33,6000	14	10:45:35
33,6000	79	10:45:35
33,6000	73	10:45:35
33,6000	66	10:45:35
33,6000	10	10:45:06
33,6200	30	10:44:30
33,6200	1	10:44:30
33,6200	10	10:44:30
33,6200	189	10:44:30
33,6000	1	10:44:29
33,6000	1	10:44:29
33,5800	131	10:44:29
33,5800	76	10:44:29
33,5800	80	10:44:29
33,5800	140	10:44:29
33,6000	43	10:44:29
33,6000	64	10:44:29
33,5800	236	10:44:28
33,5800	1	10:44:28
33,5800	300	10:44:28
33,5600	94	10:44:28
33,5600	31	10:44:28
33,5600	93	10:44:28
33,5600	124	10:44:28
33,5600	492	10:44:28
33,5600	9	10:44:22
33,5600	74	10:44:22
33,5600	206	10:44:22
33,5600	5	10:43:35
33,6000	1	10:42:28
33,6000	32	10:42:14
33,6000	57	10:42:14
33,6000	77	10:42:14
33,6000	75	10:42:14
33,6000	112	10:42:14
33,6000	179	10:42:14
33,6000	20	10:42:02
33,6200	100	10:41:59
33,6000	166	10:41:58
33,6000	211	10:41:58
33,6000	24	10:41:58
33,6000	150	10:41:58
33,5600	108	10:41:55
33,5400	73	10:41:54
33,5400	74	10:41:54
33,5400	14	10:41:54
33,5400	49	10:41:54
33,5600	74	10:41:54
33,5600	108	10:41:54
33,5600	10	10:41:54
33,5600	20	10:40:27
33,5800	25	10:39:49
33,5800	50	10:39:49
33,5800	44	10:39:49
33,5800	29	10:39:49
33,5800	52	10:39:49
33,5800	46	10:38:29
33,5800	83	10:38:29
33,6600	76	10:38:28
33,6600	38	10:38:15
33,6800	111	10:38:15
33,6800	74	10:38:15
33,7000	1	10:37:55
33,7000	3	10:37:55
33,7000	122	10:37:55
33,7000	424	10:37:53
33,7000	76	10:37:53
33,7200	51	10:37:25
33,7200	51	10:37:25
33,7200	52	10:37:25
33,7400	48	10:37:25
33,7400	75	10:37:25
33,8200	1	10:35:22
33,8200	51	10:35:00
33,8200	60	10:35:00
33,8200	30	10:35:00
33,8000	148	10:35:00
33,7800	10	10:35:00
33,8000	47	10:35:00
33,8000	70	10:35:00
33,8000	1	10:34:56
33,8000	12	10:34:56
33,8000	7	10:34:56
33,8000	4	10:34:56
33,8000	3	10:34:56
33,8000	9	10:34:55
33,8000	8	10:34:55
33,8000	10	10:34:55
33,8000	9	10:34:55
33,8200	17	10:34:54
33,8200	18	10:34:54
33,8200	16	10:34:54
33,8200	7	10:34:54
33,8200	19	10:34:54
33,8200	26	10:34:54
33,8200	25	10:34:54
33,8400	76	10:34:54
33,8400	19	10:34:54
33,8400	1	10:34:54
33,8400	5	10:34:53
33,8400	54	10:34:53
33,8400	50	10:34:53
33,8400	30	10:34:53
33,8400	4	10:34:53
33,8400	13	10:34:53
33,8400	2	10:34:53
33,8400	3	10:34:53
33,8400	16	10:34:53
33,8400	11	10:34:53
33,8400	14	10:34:53
33,8600	15	10:34:53
33,8400	8	10:34:53
33,8400	5	10:34:53
33,8400	24	10:34:53
33,8400	14	10:34:53
33,8600	74	10:34:53
33,8600	131	10:34:53
33,8600	65	10:34:53
33,8600	200	10:34:53
33,9000	16	10:33:49
33,9000	47	10:33:49
33,9000	3	10:33:47
33,9200	30	10:33:38
33,9200	45	10:33:38
33,9200	2	10:33:38
33,9400	54	10:30:15
33,9400	19	10:30:15
33,6000	37	10:30:14
33,9400	1	10:30:06
33,8000	106	10:30:06
33,8000	228	10:30:06
33,8000	100	10:30:06
33,8000	99	10:30:06
33,8000	1	10:30:06
33,5600	2	10:29:37
33,5600	62	10:29:37
33,5600	30	10:29:37
33,5600	60	10:29:37
33,5600	9	10:29:37
33,5600	2	10:29:37
33,5600	4	10:29:37
33,5600	4	10:29:37
33,5600	3	10:29:37
33,5600	2	10:29:37
33,5600	22	10:29:37
33,5600	12	10:29:37
33,5600	8	10:29:37
33,5600	6	10:29:37
33,5600	12	10:29:37
33,5600	23	10:29:37
33,5600	6	10:29:37
33,5600	4	10:29:37
33,5600	1	10:29:37
33,5600	1	10:29:37
33,5600	1	10:29:37
33,5600	1	10:29:37

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ACAG	7,4900	6,39 %	0,4500	264.149
ΜΑΘΙΟ	0,8850	5,36 %	0,0450	2.482
ΣΙΔΜΑ	1,9800	4,76 %	0,0900	26.270
YKNOT	2,2200	4,23 %	0,0900	132.327
OPTIMA	8,6700	3,46 %	0,2900	736.491
ΠΑΙΡ	0,9000	3,45 %	0,0300	344
ΕΛΧΑ	4,8100	3,44 %	0,1600	671.747
ΜΟΝΤΑ	5,6200	3,31 %	0,1800	784
ΠΡΔ	0,4120	3,00 %	0,0120	82.734
ΑΚΡΙΤ	1,0500	2,94 %	0,0300	1.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,2800	-5,88 %	-0,0800	2.034
ΑΛΦΑ	4,0200	-4,24 %	-0,1780	23.858.371
ONYX	1,6300	-3,83 %	-0,0650	402.600
ΓΚΜΕΖΖ	0,4800	-3,81 %	-0,0190	144.156
ΙΝΤΕΤ	1,3950	-3,79 %	-0,0550	16.964
ΑΣΤΑΚ	7,3000	-3,69 %	-0,2800	10.396
ΕΥΡΩΒ	4,1870	-3,26 %	-0,1410	21.634.696
ΑΒΑΞ	3,3700	-2,60 %	-0,0900	612.027
ΕΤΕ	15,2450	-2,59 %	-0,4050	5.649.962
ΚΑΙΡΟΜΕΖ	0,4200	-2,55 %	-0,0110	613.471

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0200	-4,24 %	-0,1780	98.047.797
ΠΕΙΡ	8,6440	-1,50 %	-0,1320	93.957.023
ΕΥΡΩΒ	4,1870	-3,26 %	-0,1410	92.241.250
ΕΤΕ	15,2450	-2,59 %	-0,4050	86.671.062
MTLN	47,2600	2,07 %	0,9600	45.851.281
ΔΕΗ	20,1200	1,56 %	0,3100	37.489.273
ΟΤΕ	15,8700	-0,38 %	-0,0600	30.078.112
ΓΕΚΤΕΡΝΑ	33,4000	1,15 %	0,3800	19.956.877
ΟΠΑΠ	17,3400	1,64 %	0,2800	16.181.310
ΜΠΕΛΑ	25,1200	-0,32 %	-0,0800	14.320.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0200	-4,24 %	23.858.371	98,05εκ.
ΕΥΡΩΒ	4,1870	-3,26 %	21.634.696	92,24εκ.
ΠΕΙΡ	8,6440	-1,50 %	10.763.538	93,96εκ.
ΕΤΕ	15,2450	-2,59 %	5.649.962	86,67εκ.
BYLOT	1,0180	-1,17 %	3.293.358	3,37εκ.
ΟΤΕ	15,8700	-0,38 %	1.895.236	30,08εκ.
ΔΕΗ	20,1200	1,56 %	1.843.934	37,49εκ.
CREDIA	1,4800	-1,46 %	1.096.999	1,63εκ.
BOCHGR	9,3600	0,00 %	983.006	9,15εκ.
MTLN	47,2600	2,07 %	969.366	45,85εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,2200	4,23 %	132.327	1,74 %
REALCONS	6,2000	-1,59 %	249.472	1,16 %
ΑΛΦΑ	4,0200	-4,24 %	23.858.371	1,03 %
ΠΕΙΡ	8,6440	-1,50 %	10.763.538	0,87 %
ACAG	7,4900	6,39 %	264.149	0,73 %
MTLN	47,2600	2,07 %	969.366	0,68 %
ΕΤΕ	15,2450	-2,59 %	5.649.962	0,62 %
ΕΥΡΩΒ	4,1870	-3,26 %	21.634.696	0,60 %
ONYX	1,6300	-3,83 %	402.600	0,58 %
ΓΕΚΤΕΡΝΑ	33,4000	1,15 %	596.986	0,58 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	410	18,55 %
ONYX	1,6300	-3,83 %	402.600	12,98 %
ΝΤΟΤΣΟΦΤ	26,6000	0,00 %	251	9,02 %
ΜΑΘΙΟ	0,8850	5,36 %	2.482	8,33 %
ΓΚΜΕΖΖ	0,4800	-3,81 %	144.156	8,02 %
ΣΙΔΜΑ	1,9800	4,76 %	26.270	7,94 %
ΧΑΙΔΕ	0,8000	0,00 %	54	7,50 %
ΕΤΕ	15,2450	-2,59 %	5.649.962	6,68 %
ΑΛΦΑ	4,0200	-4,24 %	23.858.371	6,19 %
ACAG	7,4900	6,39 %	264.149	6,11 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%