Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

42,6000 €

-0,4000 (-0,93%)

Άνοιγμα 42,8200
Υψηλό 43,1000
Χαμηλό 42,3600

Όγκος 194.114
Τζίρος 8.286.720 €
Πράξεις 2.892

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
42,6000	86	17:19:54
42,6000	86	17:19:30
42,6000	100	17:11:05
42,6000	760	17:10:46
42,6000	4	17:10:46
42,6000	1.000	17:10:46
42,6000	5	17:10:46
42,6000	228	17:10:46
42,6000	3	17:10:46
42,6000	5	17:10:23
42,6000	40	17:10:23
42,6000	211	17:10:23
42,6000	314	17:10:23
42,6000	241	17:10:23
42,6000	234	17:10:23
42,6000	50	17:10:23
42,6000	50	17:10:23
42,6000	100	17:10:23
42,6000	232	17:10:23
42,6000	200	17:10:23
42,6000	25	17:10:23
42,6000	28	17:10:23
42,6000	21	17:10:23
42,6000	53	17:10:23
42,6000	59	17:10:23
42,6000	4	17:10:23
42,6000	109	17:10:23
42,6000	93	17:10:23
42,6000	111	17:10:23
42,6000	926	17:10:23
42,6000	545	17:10:23
42,6000	13	17:10:23
42,6000	121	17:10:23
42,6000	56	17:10:23
42,6000	300	17:10:23
42,6000	50	17:10:23
42,6000	150	17:10:23
42,6000	323	17:10:23
42,6000	373	17:10:23
42,6000	779	17:10:23
42,6000	221	17:10:23
42,6000	29	17:10:23
42,6000	139	17:10:23
42,6000	61	17:10:23
42,6000	120	17:10:23
42,6000	103	17:10:23
42,6000	62	17:10:23
42,6000	9	17:10:23
42,6000	8	17:10:23
42,6000	662	17:10:23
42,6000	45	17:10:23
42,6000	59	17:10:23
42,6000	59	17:10:23
42,6000	1	17:00:04
42,6000	2	17:00:01
42,5200	25	16:59:54
42,5400	107	16:59:42
42,5200	1.000	16:59:41
42,5400	98	16:59:31
42,5400	240	16:59:31
42,5400	9	16:59:26
42,5400	100	16:59:26
42,5400	100	16:59:26
42,5400	100	16:59:26
42,5400	100	16:59:26
42,5400	100	16:59:26
42,5400	31	16:59:26
42,5600	35	16:59:26
42,5600	200	16:59:26
42,5800	27	16:59:26
42,5800	3	16:59:26
42,5800	100	16:59:26
42,6000	86	16:58:56
42,6000	17	16:58:56
42,6000	38	16:58:56
42,6000	62	16:58:54
42,6200	43	16:58:27
42,6200	124	16:58:03
42,6200	237	16:58:02
42,6200	3	16:58:02
42,6000	48	16:58:02
42,6000	620	16:58:02
42,5800	60	16:58:02
42,5800	32	16:58:02
42,5600	75	16:57:54
42,5800	1	16:57:09
42,5800	67	16:57:01
42,5600	80	16:57:00
42,5600	14	16:57:00
42,5600	50	16:57:00
42,5600	250	16:57:00
42,5200	68	16:56:54
42,5200	5	16:56:54
42,5400	11	16:56:37
42,5400	35	16:56:37
42,5400	21	16:56:37
42,5200	5	16:56:00
42,5200	56	16:56:00
42,5400	1	16:55:54
42,5400	14	16:55:54
42,5400	60	16:55:54
42,5200	12	16:54:54
42,5400	35	16:54:54
42,5400	27	16:54:54
42,5800	8	16:54:43
42,5600	42	16:54:37
42,5600	1	16:54:35
42,5400	36	16:54:21
42,5800	1	16:54:21
42,6000	87	16:54:19
42,5400	37	16:54:19
42,5400	100	16:54:19
42,5400	100	16:54:19
42,5400	100	16:54:19
42,5400	100	16:54:19
42,5400	9	16:54:19
42,5400	200	16:54:19
42,5400	4	16:54:19
42,6000	2	16:54:19
42,5400	74	16:53:54
42,5800	210	16:53:46
42,5600	23	16:53:46
42,5600	13	16:53:26
42,5600	43	16:53:26
42,5600	10	16:53:26
42,5600	36	16:53:26
42,5600	74	16:52:54
42,5600	10	16:52:52
42,5600	40	16:52:52
42,6000	191	16:52:47
42,5800	166	16:52:42
42,5800	43	16:52:42
42,6000	100	16:52:31
42,6000	4	16:52:26
42,6000	56	16:52:26
42,6400	104	16:52:03
42,6200	47	16:52:03
42,6200	137	16:52:03
42,6200	15	16:52:03
42,6200	500	16:52:03
42,6400	94	16:52:00
42,6200	100	16:52:00
42,6400	295	16:51:59
42,6400	46	16:51:59
42,6400	31	16:51:59
42,6400	256	16:51:59
42,6200	4.000	16:51:59
42,6200	31	16:51:56
42,6200	74	16:51:54
42,6400	29	16:51:37
42,6400	33	16:51:37
42,6400	19	16:50:54
42,6200	75	16:50:54
42,6400	55	16:50:31
42,6600	5	16:50:03
42,6600	10	16:50:03
42,6600	41	16:49:54
42,6600	1	16:49:54
42,6600	60	16:49:54
42,6600	35	16:49:54
42,6200	74	16:49:54
42,6600	79	16:49:51
42,6600	500	16:49:51
42,6600	26	16:49:15
42,6400	225	16:49:15
42,6400	57	16:49:15
42,6400	43	16:49:12
42,6600	30	16:48:54
42,6200	74	16:48:54
42,6400	7	16:48:03
42,6400	493	16:48:03
42,6400	187	16:48:03
42,6200	5	16:48:03
42,6200	150	16:48:03
42,6200	148	16:48:03
42,6200	51	16:48:03
42,6200	60	16:48:03
42,6000	52	16:48:03
42,5400	75	16:47:53
42,5400	47	16:46:53
42,5400	22	16:46:53
42,5400	5	16:46:53
42,6200	135	16:46:09
42,6200	305	16:46:08
42,6200	400	16:46:08
42,6200	43	16:46:08
42,6000	210	16:46:08
42,6000	42	16:46:08
42,5200	74	16:45:53
42,5200	61	16:45:46
42,5200	5	16:45:46
42,5200	57	16:45:46
42,5200	250	16:45:46
42,5200	40	16:45:46
42,5400	3	16:45:46
42,5400	12	16:45:46
42,5400	52	16:45:46
42,5400	17	16:45:18
42,5600	11	16:45:18
42,5600	8	16:45:18
42,5600	64	16:45:18
42,5600	4	16:44:53
42,5600	70	16:44:53
42,6000	6	16:44:52
42,6000	20	16:44:52
42,6200	25	16:44:02
42,5600	74	16:43:53
42,5800	9	16:43:20
42,5800	157	16:43:20
42,5800	445	16:43:20
42,5800	55	16:42:53
42,5800	19	16:42:53
42,6200	70	16:42:50
42,5800	111	16:42:06
42,5800	69	16:42:06
42,5800	857	16:42:06
42,6000	41	16:42:06
42,6000	98	16:42:06
42,6000	4	16:42:06
42,6000	53	16:41:53
42,6000	21	16:41:53
42,6000	1	16:41:09
42,6000	49	16:41:06
42,5800	74	16:40:53
42,5800	1	16:40:34
42,5600	156	16:40:34
42,5400	19	16:40:31
42,5400	4	16:40:31
42,5400	36	16:40:31
42,5600	1	16:40:03
42,5600	4	16:39:59
42,5400	32	16:39:53
42,5600	5	16:39:53
42,5600	5	16:39:53
42,5600	33	16:39:53
42,5800	17	16:39:30
42,5800	25	16:39:15
42,5600	33	16:38:53
42,5600	40	16:38:53
42,6200	12	16:38:42
42,6200	100	16:38:41
42,6200	16	16:38:02
42,6200	30	16:38:02
42,6000	7	16:37:53
42,6000	65	16:37:53
42,6200	20	16:37:40
42,6200	113	16:37:33
42,6200	30	16:37:25
42,6200	73	16:37:25
42,6200	21	16:37:25
42,6400	13	16:37:23
42,6400	22	16:37:23
42,6400	5	16:37:23
42,6200	24	16:37:20
42,6200	174	16:37:19
42,6000	158	16:37:19
42,6000	168	16:37:19
42,6000	32	16:36:53
42,6000	15	16:36:53
42,5600	60	16:36:53
42,5800	17	16:36:53
42,5800	16	16:36:53
42,5800	29	16:36:48
42,5800	70	16:36:48
42,5800	1	16:36:48
42,5200	75	16:35:53
42,5200	87	16:35:41
42,5200	13	16:35:41
42,5200	1	16:34:53
42,5400	32	16:34:53
42,5400	32	16:34:53
42,5400	1	16:33:53
42,5400	16	16:33:52
42,5400	50	16:33:52
42,5400	300	16:33:52
42,5200	74	16:33:46
42,5200	42	16:33:40
42,5200	15	16:33:40
42,5200	200	16:32:48
42,5200	45	16:32:45
42,5200	10	16:32:45
42,5200	20	16:32:45
42,5200	48	16:32:27
42,5200	30	16:32:27
42,5200	22	16:32:27
42,5200	17	16:32:08
42,5200	17	16:32:08
42,5200	32	16:31:45
42,5200	42	16:31:45
42,5600	396	16:31:41
42,5600	103	16:31:41
42,5600	1	16:31:41
42,5200	74	16:30:45
42,5400	12	16:30:45
42,5400	1	16:30:45
42,5400	39	16:30:45
42,5400	1	16:30:28
42,5400	5	16:30:28
42,5400	1	16:30:28
42,5400	1	16:30:28
42,5400	11	16:30:28
42,5400	17	16:30:28
42,5400	1	16:30:28
42,5400	100	16:30:28
42,5600	256	16:30:11
42,5600	29	16:30:11
42,5600	943	16:30:11
42,5800	4	16:29:59
42,5800	6	16:29:59
42,5800	11	16:29:45
42,5800	40	16:29:45
42,5800	23	16:29:45
42,5800	74	16:28:45
42,6200	1	16:28:42
42,6200	1	16:27:45
42,5800	23	16:27:45
42,5800	51	16:27:45
42,6000	3	16:27:32
42,6000	10	16:27:32
42,6000	8	16:27:32
42,6000	67	16:27:32
42,6000	52	16:27:32
42,6000	106	16:27:32
42,6000	74	16:26:45
42,6000	75	16:25:45
42,6000	1	16:24:45
42,6200	18	16:24:45
42,6200	4	16:24:45
42,6200	6	16:24:45
42,6400	6	16:24:45
42,6200	4	16:24:16
42,6200	55	16:24:16
42,6200	15	16:24:16
42,6400	24	16:23:29
42,6400	39	16:23:29
42,6400	1	16:23:29
42,6200	75	16:23:16
42,6200	10	16:22:56
42,6400	1	16:22:44
42,6400	41	16:22:44
42,6400	57	16:22:16
42,6800	20	16:22:09
42,6800	20	16:21:41
42,6200	175	16:21:34
42,6000	381	16:21:33
42,6000	363	16:21:30
42,5800	41	16:21:16
42,5600	1	16:21:16
42,5600	1	16:21:16
42,5400	2	16:21:15
42,5400	1	16:21:15
42,5400	1	16:21:15
42,5200	4	16:21:15
42,5200	36	16:21:15
42,5400	13	16:21:15
42,5600	54	16:21:15
42,5600	6	16:21:15
42,5600	4	16:21:15
42,5600	45	16:21:15
42,5600	455	16:21:15
42,5600	20	16:21:15
42,5400	160	16:21:15
42,5400	19	16:21:15
42,5400	200	16:21:15
42,5400	100	16:21:15
42,5400	46	16:21:15
42,5400	30	16:21:10
42,5200	75	16:20:27
42,5200	61	16:19:37
42,5200	250	16:19:37
42,5200	75	16:19:37
42,5200	250	16:19:37
42,5200	75	16:19:35
42,5200	250	16:19:35
42,5200	86	16:19:34
42,5200	39	16:19:34
42,5200	250	16:19:34
42,5200	60	16:19:32
42,5200	110	16:19:32
42,5200	250	16:19:32
42,5200	31	16:19:32
42,5400	16	16:19:27
42,5200	56	16:19:27
42,5200	1	16:19:27
42,5400	48	16:19:25
42,5400	1	16:19:25
42,5400	50	16:19:21
42,5200	1	16:19:13
42,5200	99	16:19:10
42,5000	1	16:18:27
42,5000	16	16:18:27
42,5000	1	16:18:27
42,4800	58	16:18:27
42,4800	1	16:18:27
42,5000	49	16:18:26
42,5000	46	16:18:26
42,5000	4	16:18:26
42,5000	96	16:18:26
42,5000	404	16:18:26
42,5000	50	16:18:26
42,5000	46	16:18:26
42,4800	150	16:18:21
42,4800	167	16:18:21
42,4800	1	16:18:13
42,4600	17	16:17:27
42,4600	39	16:17:27
42,4600	19	16:17:27
42,4600	30	16:17:27
42,4200	39	16:16:39
42,4200	6	16:16:39
42,4600	70	16:16:39
42,4600	64	16:16:39
42,4600	147	16:16:39
42,4600	19	16:16:39
42,4000	74	16:15:48
42,4200	34	16:14:48
42,4200	23	16:14:48
42,4200	1	16:14:48
42,4200	3	16:14:48
42,4200	13	16:14:48
42,4200	74	16:13:48
42,4200	57	16:12:48
42,4200	17	16:12:48
42,4600	5	16:12:09
42,4200	74	16:11:48
42,4200	40	16:11:26
42,4200	74	16:10:48
42,4200	130	16:09:48
42,4200	65	16:09:48
42,4200	9	16:09:48
42,4200	4	16:09:28
42,4200	10	16:09:28
42,4200	6	16:09:28
42,4200	62	16:08:48
42,4400	3	16:08:47
42,4400	10	16:08:47
42,4600	190	16:08:16
42,4600	10	16:08:16
42,4200	66	16:07:47
42,4200	9	16:07:47
42,4200	1	16:07:21
42,4200	14	16:07:21
42,4200	5	16:07:21
42,4200	5	16:07:21
42,4200	5	16:07:21
42,4200	36	16:07:21
42,4200	64	16:06:47
42,4800	87	16:06:43
42,4800	3	16:06:43
42,4400	7	16:06:31
42,4400	7	16:06:31
42,4400	49	16:06:31
42,4800	57	16:06:18
42,4800	190	16:06:18
42,4800	33	16:05:48
42,4800	55	16:05:48
42,4800	1	16:05:48
42,4800	15	16:05:47
42,4800	60	16:05:47
42,4800	96	16:04:48
42,4800	4	16:04:48
42,4800	6	16:04:47
42,4800	76	16:04:47
42,4800	8	16:04:14
42,4800	9	16:04:14
42,4800	17	16:04:10
42,4800	17	16:04:09
42,4800	11	16:04:08
42,4800	6	16:04:08
42,4800	17	16:04:03
42,4800	75	16:03:47
42,5200	9	16:02:47
42,4800	45	16:02:47
42,5200	2	16:02:47
42,5200	5	16:02:47
42,5200	24	16:02:47
42,5000	76	16:02:17
42,5000	24	16:02:17
42,4800	74	16:01:47
42,5000	60	16:00:47
42,5000	1	16:00:47
42,5000	2	16:00:47
42,5000	10	16:00:47
42,5000	7	15:59:47
42,5000	50	15:59:47
42,5000	1	15:59:47
42,5200	3	15:59:47
42,5200	13	15:59:47
42,5200	74	15:58:47
42,5200	13	15:57:47
42,5200	50	15:57:47
42,5200	2	15:57:47
42,5200	9	15:57:47
42,5200	74	15:56:47
42,5200	67	15:55:47
42,5600	2	15:54:49
42,5600	2	15:54:49
42,5600	7	15:54:49
42,5600	7	15:54:49
42,5600	17	15:54:46
42,5600	91	15:54:46
42,5200	17	15:54:39
42,5200	43	15:54:39
42,5800	5	15:53:55
42,5800	2	15:53:55
42,5800	6	15:53:55
42,5800	22	15:53:55
42,5800	24	15:53:54
42,5600	3	15:53:54
42,5600	3	15:53:51
42,5600	5	15:53:45
42,5600	43	15:53:45
42,5000	17	15:53:39
42,5000	148	15:53:39
42,4800	73	15:53:32
42,4800	9	15:52:32
42,4800	54	15:52:32
42,4800	16	15:52:32
42,4800	50	15:51:58
42,4800	65	15:51:32
42,4800	12	15:51:32
42,4800	17	15:50:38
42,4800	17	15:50:36
42,5000	13	15:50:32
42,5000	45	15:50:32
42,5200	2	15:49:32
42,5400	53	15:49:32
42,5400	112	15:49:32
42,5400	66	15:49:32
42,5200	112	15:49:32
42,5200	22	15:49:32
42,5200	16	15:49:32
42,5200	12	15:49:32
42,4800	28	15:49:13
42,4800	46	15:49:13
42,4800	53	15:48:13
42,4800	29	15:48:13
42,5000	6	15:47:13
42,5000	10	15:47:13
42,5000	50	15:47:13
42,4800	43	15:46:12
42,5000	3	15:46:12
42,5000	3	15:46:12
42,5000	20	15:46:12
42,5200	100	15:45:27
42,5000	80	15:45:12
42,4800	1	15:44:46
42,4800	165	15:44:45
42,4800	260	15:44:45
42,4800	10	15:44:45
42,4800	250	15:44:45
42,4800	82	15:44:45
42,4800	46	15:44:45
42,4800	186	15:44:45
42,4800	4	15:44:12
42,4800	70	15:44:12
42,4800	10	15:43:55
42,4800	100	15:43:28
42,4800	74	15:43:12
42,5000	30	15:43:07
42,5000	25	15:43:07
42,5000	17	15:43:07
42,5000	5	15:43:07
42,5000	13	15:43:07
42,5000	82	15:43:07
42,5200	1	15:42:51
42,5200	3	15:42:51
42,5200	19	15:42:12
42,5200	56	15:42:12
42,5200	44	15:41:12
42,5200	15	15:41:12
42,5200	15	15:41:12
42,5800	1	15:40:12
42,5200	35	15:40:12
42,5200	22	15:40:12
42,5800	49	15:40:12
42,5800	16	15:40:12
42,5200	74	15:39:13
42,5200	4	15:38:13
42,5200	9	15:38:13
42,5200	63	15:38:13
42,5200	74	15:37:13
42,6000	2	15:36:58
42,5200	32	15:36:13
42,5200	47	15:36:13
42,6000	4	15:35:13
42,5800	16	15:35:13
42,5200	17	15:34:55
42,5800	2	15:34:55
42,5200	74	15:34:40
42,5200	36	15:33:40
42,5200	7	15:33:40
42,5200	33	15:33:40
42,5000	74	15:32:40
42,5000	74	15:31:39
42,5200	7	15:30:39
42,5200	8	15:30:39
42,5200	7	15:30:39
42,5200	50	15:30:39
42,5200	1	15:30:39
42,5600	87	15:30:13
42,5600	1	15:30:13
42,5600	43	15:30:13
42,5600	67	15:30:13
42,5600	399	15:30:13
42,5800	5	15:30:11
42,5800	19	15:30:11
42,5800	55	15:30:11
42,5800	10	15:30:11
42,5600	54	15:29:39
42,5800	1	15:29:19
42,5800	49	15:29:19
42,5600	500	15:29:19
42,5400	47	15:29:19
42,5200	1	15:29:11
42,5200	36	15:28:50
42,5200	10	15:28:50
42,5000	7	15:28:39
42,5000	9	15:28:39
42,5000	1	15:28:39
42,4800	4	15:28:34
42,4800	21	15:28:34
42,5000	6	15:28:34
42,5000	10	15:28:34
42,5000	390	15:28:34
42,4800	75	15:28:03
42,5000	100	15:27:24
42,4800	77	15:27:03
42,5000	10	15:26:57
42,4800	23	15:26:03
42,4800	45	15:26:03
42,4800	100	15:25:18
42,4800	148	15:25:07
42,4800	40	15:25:07
42,4800	23	15:25:07
42,4800	10	15:25:06
42,4800	38	15:25:04
42,4800	32	15:25:04
42,4800	21	15:25:04
42,4800	85	15:25:04
42,4800	143	15:25:04
42,4800	21	15:25:03
42,4800	35	15:25:03
42,4800	2	15:25:03
42,4800	117	15:25:03
42,4800	131	15:25:03
42,4800	24	15:25:03
42,4600	18	15:25:03
42,4800	2	15:25:03
42,4800	141	15:25:03
42,4800	19	15:25:03
42,4800	88	15:25:03
42,4800	63	15:25:03
42,4800	65	15:25:03
42,4800	122	15:25:03
42,4000	51	15:24:40
42,4400	7	15:24:27
42,4400	4	15:24:27
42,4400	1	15:24:27
42,4400	6	15:24:27
42,4400	43	15:24:27
42,4600	23	15:24:27
42,4600	1	15:24:27
42,4600	54	15:24:27
42,4600	31	15:24:27
42,4600	154	15:24:27
42,4600	261	15:24:19
42,4600	44	15:24:17
42,4600	10	15:24:17
42,4200	8	15:23:41
42,4200	26	15:23:41
42,4400	25	15:23:41
42,4200	92	15:23:41
42,4200	48	15:23:41
42,4200	42	15:23:41
42,4200	2	15:23:40
42,4200	19	15:23:40
42,4200	10	15:23:40
42,4400	21	15:23:40
42,4200	17	15:23:40
42,4200	92	15:23:40
42,4200	10	15:23:40
42,4000	75	15:23:02
42,4000	20	15:22:52
42,4000	68	15:22:14
42,4000	175	15:22:03
42,4000	74	15:22:02
42,4000	17	15:22:00
42,4000	17	15:21:59
42,4200	1	15:21:48
42,4200	32	15:21:48
42,4200	3	15:21:48
42,4200	10	15:21:48
42,4200	97	15:21:48
42,4200	290	15:21:48
42,4200	17	15:21:18
42,4200	17	15:21:16
42,4200	76	15:21:02
42,4000	209	15:20:54
42,4000	5	15:20:54
42,4000	30	15:20:54
42,4000	15	15:20:54
42,4000	100	15:20:54
42,4200	13	15:20:54
42,4200	19	15:20:54
42,4200	100	15:20:54
42,4200	5	15:20:54
42,4200	2	15:20:54
42,4200	2	15:20:54
42,4400	9	15:20:27
42,4400	7	15:20:26
42,4400	24	15:20:26
42,4400	1	15:20:24
42,4400	46	15:20:24
42,4400	10	15:20:24
42,4400	50	15:20:24
42,4400	393	15:20:24
42,4800	35	15:20:24
42,4400	62	15:20:02
42,4600	3	15:20:02
42,4600	10	15:20:02
42,4400	45	15:19:02
42,4400	1	15:19:02
42,4400	26	15:19:02
42,4600	4	15:18:02
42,4600	9	15:18:02
42,4600	20	15:18:02
42,4600	4	15:18:02
42,4600	24	15:18:02
42,5200	1	15:18:02
42,4800	8	15:17:12
42,4800	1	15:17:12
42,4800	29	15:17:12
42,4600	76	15:17:12
42,4400	73	15:16:12
42,4800	20	15:15:40
42,4800	5	15:15:40
42,4800	45	15:15:40
42,4800	5	15:15:40
42,4800	35	15:15:40
42,4800	77	15:15:12
42,5000	91	15:15:02
42,5000	80	15:15:02
42,5000	450	15:15:02
42,5000	120	15:15:02
42,5200	15	15:15:01
42,5200	50	15:15:01
42,5000	69	15:14:12
42,5800	1	15:13:53
42,5800	7	15:13:53
42,5800	22	15:13:53
42,5800	82	15:13:53
42,5800	8	15:13:53
42,5800	36	15:13:53
42,5800	11	15:13:52
42,6000	21	15:13:52
42,6000	76	15:13:52
42,6000	17	15:13:52
42,6000	307	15:13:52
42,6000	78	15:13:12
42,6600	25	15:12:46
42,6000	72	15:12:12
42,6400	11	15:11:12
42,6400	38	15:11:12
42,6400	15	15:11:08
42,6400	47	15:11:08
42,6200	17	15:10:11
42,6200	1	15:10:11
42,6200	17	15:10:11
42,6200	1	15:10:11
42,6000	43	15:10:01
42,6200	17	15:10:01
42,5800	10	15:09:13
42,5800	70	15:09:13
42,5200	67	15:08:13
42,6200	5	15:07:48
42,5800	14	15:07:39
42,5800	43	15:07:39
42,6000	227	15:07:39
42,6000	322	15:07:39
42,6000	1.830	15:07:39
42,6200	2	15:07:13
42,6200	77	15:07:13
42,6200	59	15:07:13
42,5800	70	15:06:57
42,5600	100	15:06:57
42,6200	107	15:06:23
42,6200	103	15:06:23
42,6200	24	15:06:23
42,6200	372	15:06:23
42,6200	411	15:06:23
42,6200	358	15:06:17
42,6000	500	15:06:16
42,5800	18	15:06:16
42,5400	47	15:06:16
42,5200	146	15:06:16
42,5200	148	15:06:16
42,5000	18	15:06:13
42,4600	17	15:06:13
42,4600	12	15:06:13
42,4600	75	15:06:12
42,4600	34	15:05:44
42,4600	116	15:05:44
42,4600	7	15:05:42
42,4600	6	15:05:42
42,4600	44	15:05:42
42,4800	9	15:05:41
42,4800	12	15:05:41
42,4800	15	15:05:41
42,4800	5	15:05:41
42,4800	50	15:05:41
42,5600	71	15:05:39
42,5400	29	15:05:39
42,5000	485	15:05:39
42,5000	56	15:05:39
42,5000	28	15:05:39
42,5000	200	15:05:39
42,5000	48	15:05:39
42,5000	250	15:05:39
42,5000	100	15:05:39
42,5000	822	15:05:39
42,5000	300	15:05:39
42,5000	50	15:05:39
42,5200	15	15:05:38
42,5200	132	15:05:36
42,5200	21	15:05:35
42,5200	11	15:05:35
42,5200	11	15:05:35
42,5200	1	15:05:35
42,5200	50	15:05:35
42,5200	5	15:05:35
42,6400	80	15:05:13
42,5400	11	15:05:12
42,5400	19	15:05:12
42,6400	307	15:05:12
42,6200	29	15:05:12
42,6200	17	15:05:12
42,6200	147	15:05:12
42,5400	27	15:04:34
42,5400	46	15:04:34
42,5600	1	15:04:31
42,5600	31	15:04:31
42,5600	28	15:04:31
42,5600	74	15:03:34
42,5600	71	15:02:34
42,5600	2	15:02:34
42,6200	6	15:01:35
42,5600	22	15:01:34
42,6200	54	15:01:34
42,6200	74	15:01:34
42,6000	70	15:01:34
42,6000	18	15:01:34
42,6000	18	15:01:34
42,5600	76	15:01:02
42,5400	54	15:00:02
42,5600	4	15:00:02
42,5600	15	15:00:02
42,5600	75	14:59:02
42,5600	76	14:58:02
42,5600	34	14:57:37
42,5600	6	14:57:36
42,5600	28	14:57:36
42,5600	72	14:57:02
42,5800	48	14:56:37
42,5800	6	14:56:37
42,5800	155	14:56:37
42,5800	28	14:56:37
42,6000	120	14:56:33
42,6000	400	14:56:33
42,6000	20	14:56:14
42,6000	28	14:56:14
42,6000	47	14:56:14
42,6000	13	14:56:14
42,6000	100	14:56:14
42,6200	34	14:56:12
42,6200	2	14:56:12
42,6200	55	14:56:12
42,6200	55	14:56:12
42,6400	11	14:56:11
42,6400	8	14:56:11
42,6400	2	14:56:02
42,6400	72	14:56:02
42,7000	39	14:55:02
42,7000	24	14:55:02
42,6400	75	14:55:02
42,6400	75	14:54:02
42,6400	74	14:53:02
42,6400	57	14:52:02
42,7000	139	14:51:02
42,7000	43	14:51:01
42,7000	43	14:51:01
42,7000	440	14:51:01
42,6800	100	14:51:01
42,6800	155	14:51:01
42,6600	19	14:51:01
42,6000	75	14:50:59
42,6000	72	14:49:59
42,6200	4	14:48:59
42,6200	16	14:48:59
42,6200	54	14:48:59
42,6200	46	14:47:59
42,6200	12	14:47:59
42,6200	19	14:47:59
42,5800	36	14:46:59
42,5800	39	14:46:59
42,5800	73	14:45:59
42,6000	16	14:45:27
42,6000	58	14:45:27
42,6000	115	14:45:27
42,6000	3	14:45:27
42,6000	2	14:44:59
42,6000	24	14:44:59
42,6000	5	14:44:59
42,6000	42	14:44:59
42,6000	78	14:43:59
42,6200	10	14:42:58
42,6200	14	14:42:58
42,6200	49	14:42:58
42,7000	60	14:42:32
42,6600	400	14:42:32
42,6400	74	14:41:58
42,6400	45	14:40:58
42,6400	8	14:40:58
42,6800	13	14:40:55
42,6800	3	14:40:55
42,6800	54	14:40:55
42,7000	122	14:40:52
42,7000	1	14:40:52
42,7000	201	14:40:52
42,7200	17	14:39:58
42,7200	1	14:39:58
42,7000	61	14:39:58
42,7200	86	14:39:53
42,7000	144	14:38:58
42,7000	25	14:38:58
42,7000	69	14:38:58
42,7000	3	14:38:49
42,6800	22	14:38:49
42,6800	26	14:38:49
42,6800	32	14:38:49
42,7000	73	14:38:38
42,7000	47	14:38:38
42,6800	1	14:37:49
42,6800	3	14:37:49
42,6800	6	14:37:49
42,6800	2	14:37:46
42,6400	33	14:37:46
42,6800	9	14:37:46
42,6800	1	14:37:46
42,6800	17	14:37:46
42,6800	1	14:37:46
42,6800	4	14:37:46
42,6800	12	14:37:46
42,6800	16	14:36:54
42,6800	38	14:36:54
42,6800	75	14:36:54
42,7000	23	14:35:54
42,7000	46	14:35:54
42,6800	77	14:35:54
42,7000	100	14:35:29
42,7000	270	14:35:06
42,7000	11	14:34:54
42,6400	74	14:34:54
42,7000	7	14:33:54
42,7000	16	14:33:54
42,6400	26	14:33:41
42,6400	45	14:33:41
42,7000	1	14:32:53
42,7000	7	14:32:53
42,7000	7	14:32:53
42,7000	24	14:32:53
42,7000	28	14:32:53
42,7200	8	14:32:41
42,7200	6	14:32:41
42,7200	6	14:32:41
42,7200	51	14:32:41
42,7200	19	14:32:41
42,7400	9	14:32:41
42,7400	10	14:32:41
42,7400	5	14:32:41
42,7400	19	14:32:41
42,7400	77	14:31:41
42,7400	76	14:30:41
42,7400	8	14:30:41
42,7400	17	14:30:38
42,7400	3	14:30:38
42,7400	6	14:30:23
42,7600	12	14:30:16
42,7400	100	14:30:16
42,7400	80	14:30:11
42,7400	10	14:30:11
42,7400	27	14:30:09
42,7400	59	14:30:09
42,7400	155	14:30:09
42,7400	6	14:29:41
42,7400	45	14:29:41
42,7400	5	14:29:41
42,7800	1	14:29:22
42,7600	16	14:29:13
42,7600	27	14:29:13
42,7600	137	14:29:13
42,7600	61	14:29:13
42,7600	48	14:29:13
42,7600	163	14:29:13
42,8000	199	14:28:56
42,8000	100	14:28:56
42,8000	100	14:28:56
42,7800	2	14:28:56
42,7800	100	14:28:56
42,7800	17	14:28:56
42,7800	107	14:28:56
42,7800	100	14:28:56
42,7400	25	14:28:42
42,7600	29	14:28:41
42,7600	40	14:28:41
42,7400	31	14:28:41
42,7200	31	14:28:41
42,7000	188	14:28:41
42,7600	104	14:28:41
42,7400	28	14:28:41
42,7400	55	14:28:41
42,7400	28	14:28:41
42,7000	100	14:28:41
42,7000	44	14:28:41
42,6600	22	14:28:41
42,6000	55	14:28:41
42,6800	122	14:28:41
42,6600	19	14:28:41
42,6600	3	14:28:00
42,6000	46	14:27:44
42,6000	1	14:27:44
42,6000	1	14:27:41
42,6000	2	14:27:41
42,6000	1.500	14:27:41
42,6000	500	14:27:41
42,6000	1.300	14:27:41
42,6200	700	14:27:41
42,6400	13	14:27:41
42,6400	43	14:27:41
42,6400	193	14:27:41
42,6400	43	14:27:41
42,6400	7	14:27:41
42,6400	36	14:27:41
42,6600	30	14:27:41
42,6600	100	14:27:41
42,6600	31	14:27:41
42,6600	1	14:27:41
42,7000	1	14:27:35
42,6600	1	14:27:35
42,6600	13	14:27:16
42,6600	136	14:27:16
42,6600	9	14:27:15
42,6600	30	14:27:15
42,6600	103	14:27:15
42,6600	30	14:27:15
42,7000	25	14:27:06
42,6600	149	14:27:06
42,6600	45	14:27:06
42,6400	1	14:26:44
42,6400	17	14:26:44
42,6400	18	14:26:43
42,6400	1	14:26:43
42,6400	19	14:26:43
42,6000	75	14:26:15
42,6400	76	14:25:52
42,6000	28	14:25:15
42,6000	26	14:25:15
42,6200	1	14:24:15
42,6200	17	14:24:15
42,6200	1	14:24:15
42,6000	18	14:24:15
42,6200	17	14:24:15
42,6200	19	14:24:15
42,6200	16	14:24:04
42,6200	33	14:24:04
42,6200	51	14:24:04
42,6000	56	14:23:46
42,6200	93	14:22:55
42,6000	3	14:22:48
42,6000	1	14:22:48
42,6000	13	14:22:48
42,6000	74	14:22:46
42,6000	11	14:22:46
42,6000	9	14:22:46
42,5600	74	14:22:46
42,5600	17	14:22:15
42,5600	42	14:21:46
42,5600	8	14:21:46
42,5600	25	14:21:46
42,5600	75	14:20:46
42,5800	1	14:19:58
42,5800	12	14:19:58
42,5800	3	14:19:58
42,5800	56	14:19:58
42,6000	4	14:19:58
42,6000	44	14:19:58
42,6000	104	14:19:58
42,6000	3	14:19:57
42,6000	6	14:19:57
42,6000	4	14:19:57
42,6000	1	14:19:57
42,6000	5	14:19:56
42,6000	7	14:19:56
42,6000	4	14:19:56
42,6000	5	14:19:56
42,6000	26	14:19:56
42,6000	14	14:19:56
42,6000	3	14:19:55
42,6000	13	14:19:54
42,6000	123	14:19:54
42,6000	66	14:19:54
42,6000	100	14:19:54
42,6000	49	14:19:54
42,6000	76	14:19:45
42,6600	10	14:19:28
42,6000	17	14:19:08
42,6000	45	14:18:45
42,6000	2	14:18:45
42,6400	1	14:17:54
42,6400	13	14:17:54
42,6400	63	14:17:54
42,6000	1	14:17:45
42,6000	13	14:17:45
42,6000	2	14:17:45
42,6000	1	14:17:45
42,6000	3	14:17:45
42,6000	14	14:17:45
42,6000	86	14:17:45
42,5800	21	14:17:36
42,5800	55	14:17:36
42,5800	13	14:16:36
42,5800	61	14:16:36
42,6000	69	14:16:05
42,6000	168	14:16:05
42,6200	30	14:15:57
42,6200	30	14:15:39
42,6200	14	14:15:36
42,5800	61	14:15:36
42,5800	13	14:15:36
42,5800	39	14:14:36
42,6000	1	14:14:36
42,6200	30	14:14:36
42,6200	19	14:14:36
42,6200	1	14:14:36
42,6200	13	14:13:55
42,6200	17	14:13:55
42,6200	100	14:13:55
42,6400	3	14:13:51
42,6400	25	14:13:51
42,6400	54	14:13:51
42,6400	46	14:13:48
42,6200	1	14:12:59
42,6200	1	14:12:59
42,6200	187	14:12:59
42,6200	66	14:12:58
42,6200	100	14:12:58
42,6200	100	14:12:58
42,6600	5	14:12:52
42,6800	94	14:12:52
42,6800	23	14:12:50
42,6600	23	14:12:50
42,6600	1	14:12:50
42,6600	42	14:12:50
42,6400	21	14:12:50
42,6400	94	14:12:50
42,6400	55	14:12:50
42,6400	44	14:12:50
42,6400	1	14:12:50
42,6400	64	14:12:49
42,6400	100	14:12:49
42,6400	135	14:12:49
42,6400	100	14:12:49
42,6400	100	14:12:49
42,6000	35	14:12:48
42,6200	12	14:12:48
42,6200	19	14:12:48
42,6200	19	14:12:48
42,6200	50	14:12:48
42,5600	30	14:12:01
42,6000	25	14:12:01
42,6000	23	14:12:01
42,6000	44	14:12:01
42,6000	13	14:12:01
42,5400	25	14:11:01
42,6000	487	14:11:01
42,5800	17	14:11:01
42,5800	96	14:11:01
42,5800	4	14:10:52
42,5200	68	14:10:52
42,5200	13	14:10:27
42,5200	46	14:10:27
42,5400	3	14:10:27
42,5400	10	14:10:27
42,5400	21	14:09:27
42,5400	6	14:09:27
42,5400	35	14:09:27
42,5600	1	14:09:26
42,5400	15	14:08:41
42,5400	7	14:08:41
42,5400	6	14:08:41
42,5600	7	14:08:41
42,5600	25	14:08:41
42,5800	1	14:08:33
42,5800	21	14:08:33
42,5800	22	14:08:33
42,5800	1	14:08:33
42,5800	23	14:08:33
42,5800	64	14:08:33
42,5600	43	14:08:27
42,5400	50	14:08:26
42,5400	142	14:08:26
42,5400	18	14:08:26
42,5200	54	14:08:20
42,5200	12	14:08:20
42,5400	1	14:08:20
42,5200	60	14:07:26
42,5200	17	14:07:26
42,5200	112	14:06:53
42,5200	141	14:06:53
42,5200	100	14:06:53
42,5200	100	14:06:53
42,5200	147	14:06:53
42,5000	42	14:06:32
42,6200	34	14:06:17
42,5000	266	14:06:17
42,5000	200	14:06:17
42,5000	25	14:06:17
42,5000	25	14:06:17
42,5000	500	14:06:17
42,5000	160	14:06:17
42,5200	100	14:06:17
42,5200	300	14:06:17
42,5400	60	14:06:17
42,5400	20	14:06:17
42,5600	3	14:06:17
42,5600	10	14:06:17
42,5600	75	14:06:17
42,5800	25	14:06:17
42,5800	34	14:06:17
42,5800	53	14:06:17
42,5800	46	14:06:17
42,5800	98	14:06:17
42,6000	20	14:06:11
42,6000	99	14:06:10
42,6000	100	14:06:10
42,6000	230	14:06:10
42,6000	236	14:06:10
42,6400	30	14:06:10
42,6400	42	14:06:10
42,6400	243	14:06:10
42,6600	8	14:05:32
42,6600	36	14:05:32
42,6400	19	14:05:32
42,6400	19	14:05:32
42,6400	19	14:05:32
42,6000	61	14:05:06
42,6000	3	14:05:02
42,6000	14	14:05:02
42,6000	17	14:05:01
42,6000	17	14:05:00
42,6000	17	14:04:37
42,6200	15	14:04:26
42,6200	2	14:04:26
42,6200	69	14:04:26
42,6400	8	14:04:23
42,6400	2	14:04:23
42,6400	34	14:04:23
42,6400	120	14:04:23
42,6400	70	14:04:06
42,6400	1	14:04:06
42,6400	1	14:03:17
42,6400	4	14:03:06
42,6400	6	14:03:06
42,6400	56	14:03:06
42,6400	16	14:03:06
42,6400	78	14:02:10
42,6600	14	14:01:10
42,6600	2	14:01:10
42,6600	6	14:01:10
42,6600	29	14:01:10
42,7000	121	14:00:10
42,6800	18	14:00:10
42,6800	29	14:00:10
42,6800	16	14:00:10
42,6600	71	13:59:34
42,6600	5	13:59:34
42,7000	1	13:59:23
42,7000	67	13:59:23
42,7000	85	13:59:23
42,7000	48	13:59:23
42,7000	1	13:59:23
42,7000	29	13:59:23
42,7000	20	13:59:23
42,7000	130	13:59:23
42,7000	118	13:59:23
42,7200	129	13:59:23
42,7200	33	13:59:23
42,7000	100	13:59:23
42,7000	182	13:59:15
42,7000	62	13:59:15
42,7000	100	13:59:14
42,7200	33	13:59:08
42,7000	488	13:59:08
42,7000	232	13:59:08
42,7400	32	13:59:08
42,7400	68	13:59:08
42,7400	9	13:59:02
42,7000	118	13:59:02
42,7000	10	13:59:02
42,7000	120	13:59:02
42,7200	14	13:59:02
42,7200	45	13:59:02
42,7200	5	13:59:02
42,7200	99	13:59:02
42,7200	1	13:58:34
42,7200	65	13:58:34
42,7400	2	13:58:34
42,7400	4	13:58:34
42,7400	16	13:57:34
42,7400	36	13:57:34
42,7400	5	13:57:34
42,7400	18	13:57:34
42,7400	74	13:56:34
42,7400	58	13:55:34
42,7400	19	13:55:34
42,7800	4	13:55:15
42,7600	29	13:54:39
42,7800	14	13:54:39
42,7800	1	13:54:39
42,7800	1	13:54:39
42,7800	102	13:54:39
42,7400	11	13:54:34
42,7600	4	13:54:34
42,7600	57	13:54:34
42,7600	20	13:54:11
42,7600	23	13:53:34
42,7600	53	13:53:34
42,7600	48	13:52:34
42,8200	28	13:52:34
42,8200	22	13:52:34
42,8200	3	13:52:34
42,7600	53	13:51:36
42,7600	1	13:50:36
42,7600	20	13:50:36
42,7200	42	13:50:36
42,8200	197	13:50:36
42,8000	43	13:50:36
42,8000	200	13:50:36
42,7800	36	13:50:36
42,7600	16	13:50:36
42,7600	305	13:50:36
42,7600	173	13:50:36
42,7600	30	13:50:36
42,7600	72	13:49:47
42,7400	17	13:49:47
42,7400	28	13:49:47
42,7400	9	13:49:47
42,7400	8	13:49:47
42,7400	12	13:49:47
42,7600	10	13:49:25
42,7600	20	13:49:19
42,7600	1	13:49:16
42,7600	20	13:49:15
42,7600	20	13:49:08
42,7400	75	13:48:47
42,7400	13	13:47:47
42,7400	63	13:47:47
42,7400	37	13:46:47
42,7400	37	13:46:47
42,7400	62	13:46:25
42,7400	1	13:45:47
42,7400	73	13:45:47
42,7400	27	13:44:47
42,7400	48	13:44:47
42,7400	52	13:43:47
42,7400	20	13:43:47
42,7600	14	13:42:46
42,7600	8	13:42:46
42,7800	8	13:42:46
42,7800	17	13:42:46
42,7400	1	13:42:16
42,7600	15	13:42:16
42,7600	4	13:42:16
42,7600	29	13:42:16
42,7600	23	13:42:16
42,7600	77	13:41:16
42,7400	46	13:40:16
42,7400	28	13:40:16
42,7400	10	13:39:16
42,7400	50	13:39:16
42,7400	2	13:39:16
42,7400	5	13:39:16
42,7400	30	13:38:33
42,7600	36	13:38:33
42,7600	100	13:38:33
42,7600	6	13:38:33
42,7600	43	13:38:33
42,7800	4	13:38:16
42,7800	1	13:38:16
42,7800	2	13:38:16
42,7800	16	13:38:16
42,7800	33	13:38:06
42,7800	42	13:38:06
42,7800	58	13:37:31
42,7800	42	13:37:31
42,7800	56	13:37:06
42,8000	1	13:36:31
42,8000	9	13:36:31
42,8000	67	13:36:31
42,8000	66	13:36:31
42,8000	53	13:36:31
42,8000	147	13:36:19
42,8000	36	13:36:19
42,8000	10	13:36:19
42,8000	2	13:36:19
42,8000	5	13:36:19
42,8200	5	13:36:06
42,8200	35	13:36:06
42,8200	50	13:36:06
42,8200	108	13:36:06
42,8200	18	13:36:06
42,8200	41	13:36:06
42,8200	108	13:36:05
42,8200	16	13:36:05
42,8200	1	13:36:05
42,8200	107	13:35:48
42,8200	200	13:35:48
42,8200	300	13:35:45
42,8400	12	13:35:19
42,8400	3	13:35:19
42,8000	81	13:35:19
42,8200	41	13:34:19
42,8200	24	13:34:19
42,8200	76	13:33:19
42,8000	77	13:32:19
42,7800	2	13:31:19
42,7800	66	13:31:19
42,8000	3	13:31:19
42,8000	3	13:31:19
42,7800	34	13:30:19
42,7800	3	13:30:19
42,8000	11	13:30:19
42,8000	6	13:30:19
42,8000	40	13:29:24
42,8400	18	13:29:19
42,8400	1	13:29:19
42,8000	74	13:29:18
42,8000	1	13:28:33
42,8000	86	13:28:33
42,8000	140	13:28:33
42,8000	50	13:28:33
42,8000	22	13:28:29
42,8000	1	13:28:28
42,8000	51	13:28:28
42,8000	50	13:28:28
42,8000	99	13:28:28
42,8000	1	13:28:18
42,8000	7	13:28:18
42,8000	67	13:28:18
42,8000	1	13:27:18
42,8000	58	13:27:18
42,8000	13	13:27:18
42,8000	2	13:27:18
42,8000	5	13:26:18
42,8000	43	13:26:18
42,8000	5	13:26:18
42,8000	18	13:26:18
42,8200	1	13:26:18
42,8200	14	13:25:18
42,8200	29	13:25:18
42,8200	31	13:25:18
42,8200	31	13:24:18
42,8200	4	13:24:18
42,8200	25	13:24:18
42,8600	46	13:23:18
42,8400	17	13:23:18
42,8400	17	13:23:18
42,8400	23	13:23:18
42,8600	88	13:23:02
42,8600	37	13:23:02
42,8600	56	13:22:51
42,8400	21	13:22:51
42,8400	23	13:22:51
42,8200	75	13:22:26
42,8400	62	13:21:26
42,8200	76	13:21:26
42,8400	215	13:21:23
42,8400	55	13:21:23
42,8400	15	13:21:22
42,8400	18	13:21:22
42,8400	17	13:21:22
42,8200	4	13:20:48
42,8200	1	13:20:48
42,8200	10	13:20:43
42,8000	25	13:20:28
42,8000	6	13:20:28
42,8000	16	13:20:28
42,8000	127	13:20:28
42,8200	48	13:20:28
42,7800	37	13:20:26
42,8000	2	13:20:26
42,8200	32	13:20:25
42,8200	17	13:20:25
42,8200	84	13:20:25
42,8200	35	13:19:51
42,8200	29	13:19:31
42,8200	17	13:19:31
42,8200	4	13:19:31
42,7800	60	13:19:26
42,8000	6	13:19:26
42,8200	40	13:18:26
42,8000	30	13:18:25
42,8000	19	13:18:25
42,7600	74	13:17:55
42,7600	73	13:16:55
42,7600	1	13:15:55
42,7800	47	13:15:55
42,7800	1	13:15:55
42,7800	23	13:15:55
42,7800	2	13:14:55
42,7800	75	13:14:55
42,8200	10	13:14:12
42,7600	71	13:13:55
42,8200	11	13:12:57
42,8200	25	13:12:57
42,7800	8	13:12:55
42,7800	1	13:12:55
42,7800	30	13:12:55
42,8000	18	13:12:55
42,8000	148	13:12:48
42,8000	4	13:12:37
42,8000	15	13:12:37
42,8000	38	13:12:37
42,8000	16	13:12:37
42,8200	27	13:12:05
42,8000	16	13:11:55
42,8000	5	13:11:55
42,8000	66	13:11:55
42,8000	16	13:11:48
42,8000	30	13:11:48
42,7800	50	13:11:48
42,7800	9	13:11:48
42,7800	19	13:11:48
42,7800	11	13:10:48
42,7800	26	13:10:48
42,7800	23	13:10:48
42,7800	4	13:09:48
42,7800	21	13:09:48
42,7400	15	13:09:48
42,7600	2	13:09:48
42,7600	2	13:09:48
42,7800	20	13:09:48
42,7800	72	13:09:48
42,7800	141	13:09:48
42,7800	4	13:09:47
42,7400	41	13:09:47
42,7600	7	13:09:47
42,7600	25	13:09:47
42,7600	2	13:09:47
42,7400	1	13:09:16
42,7600	21	13:09:16
42,7600	6	13:09:16
42,7600	22	13:09:16
42,7600	4	13:09:16
42,7600	1	13:08:16
42,7600	21	13:08:16
42,7600	1	13:08:16
42,7200	1	13:08:16
42,7200	6	13:08:16
42,7200	22	13:08:16
42,7400	1	13:08:16
42,7600	17	13:08:15
42,7600	12	13:08:15
42,7200	3	13:07:27
42,7200	19	13:07:27
42,7200	45	13:07:27
42,7200	5	13:07:27
42,7200	36	13:06:27
42,7200	20	13:06:27
42,7200	18	13:06:27
42,7200	31	13:05:27
42,7200	43	13:05:27
42,7200	45	13:04:27
42,7600	6	13:04:27
42,7600	1	13:03:46
42,7600	1	13:03:46
42,7200	73	13:03:45
42,7600	2	13:03:00
42,7600	10	13:03:00
42,7600	40	13:03:00
42,7600	23	13:02:45
42,7600	19	13:02:45
42,7600	51	13:02:20
42,8400	10	13:02:19
42,8400	5	13:02:19
42,8400	7	13:02:19
42,8400	43	13:02:19
42,8600	3	13:02:12
42,8600	4	13:02:12
42,8800	8	13:01:59
42,8800	25	13:01:59
42,8800	58	13:01:59
42,8800	42	13:01:59
42,8800	2	13:01:51
42,8800	68	13:01:45
42,8400	57	13:01:45
42,8000	1	13:01:45
42,8000	1	13:01:45
42,8000	42	13:01:45
42,8000	92	13:01:45
42,8000	41	13:01:44
42,7800	9	13:01:44
42,7800	86	13:01:44
42,7800	14	13:01:44
42,7800	100	13:01:44
42,7800	40	13:01:26
42,7600	48	13:01:20
42,7600	4	13:01:20
42,7600	21	13:01:20
42,7600	100	13:01:15
42,7600	10	13:01:15
42,7200	22	13:01:14
42,7600	54	13:01:14
42,7600	20	13:01:14
42,7600	46	13:01:14
42,7600	24	13:00:58
42,7600	220	13:00:58
42,7600	210	13:00:45
42,7200	16	13:00:42
42,7200	56	13:00:42
42,7600	3	12:59:42
42,7600	9	12:59:42
42,7600	43	12:59:42
42,7800	6	12:59:30
42,7800	18	12:59:09
42,7800	78	12:59:09
42,7800	66	12:59:09
42,7800	9	12:59:09
42,7800	10	12:59:09
42,7800	249	12:59:09
42,8000	5	12:58:51
42,8000	46	12:58:46
42,7800	251	12:58:45
42,8200	5	12:58:42
42,8200	19	12:58:42
42,8200	28	12:58:42
42,8000	7	12:58:42
42,8000	3	12:58:42
42,8000	4	12:58:42
42,8000	30	12:58:41
42,8000	5	12:58:41
42,8000	21	12:58:41
42,8000	100	12:58:19
42,8400	43	12:58:01
42,8000	1	12:58:01
42,8000	1	12:58:01
42,8000	21	12:58:01
42,8000	100	12:58:01
42,7800	19	12:57:41
42,7800	1	12:57:41
42,7400	48	12:57:41
42,7800	17	12:57:41
42,7000	26	12:56:54
42,7000	20	12:56:54
42,7000	122	12:56:41
42,7000	81	12:55:57
42,6800	144	12:55:56
42,6800	10	12:55:56
42,6800	46	12:55:56
42,6800	273	12:55:56
42,6600	1	12:55:54
42,6600	24	12:55:53
42,6600	1	12:55:53
42,6600	22	12:55:53
42,6000	1	12:55:32
42,6200	33	12:55:32
42,6200	19	12:55:32
42,6200	25	12:55:32
42,5800	1	12:54:32
42,6000	68	12:54:32
42,6000	6	12:54:32
42,5800	1	12:53:32
42,6000	28	12:53:32
42,6000	3	12:53:32
42,6000	24	12:53:32
42,6000	17	12:53:32
42,6000	65	12:52:32
42,6800	82	12:51:32
42,6800	115	12:51:32
42,6600	24	12:51:32
42,6600	91	12:51:32
42,6600	9	12:51:18
42,6400	20	12:51:18
42,6400	110	12:51:18
42,6000	19	12:51:00
42,6400	64	12:51:00
42,6400	24	12:51:00
42,6000	1	12:50:55
42,5600	25	12:50:31
42,5600	44	12:50:31
42,6000	76	12:50:13
42,6000	23	12:50:13
42,6000	7	12:50:13
42,6000	102	12:50:13
42,6200	17	12:50:08
42,6200	24	12:50:08
42,6200	76	12:49:30
42,6200	5	12:48:30
42,6200	9	12:48:30
42,6200	5	12:48:30
42,6200	31	12:48:30
42,6800	30	12:48:17
42,6000	154	12:48:16
42,6000	44	12:48:16
42,5800	29	12:47:35
42,5800	26	12:47:35
42,5800	1	12:47:30
42,5800	26	12:47:30
42,5800	1	12:47:30
42,5800	65	12:47:30
42,5800	19	12:47:30
42,5000	1	12:47:14
42,5200	27	12:47:14
42,5200	3	12:47:14
42,5200	12	12:47:14
42,5200	31	12:47:14
42,5000	4	12:46:14
42,5000	70	12:46:14
42,5000	30	12:45:14
42,5200	4	12:45:14
42,5200	5	12:45:14
42,5200	26	12:45:14
42,5200	5	12:45:14
42,5400	8	12:44:14
42,5400	7	12:44:14
42,5400	43	12:44:14
42,5800	52	12:43:26
42,5800	35	12:43:26
42,6000	69	12:43:14
42,5600	21	12:43:14
42,5600	144	12:43:14
42,5200	6	12:43:10
42,5200	50	12:43:10
42,5600	6	12:42:10
42,5600	17	12:42:10
42,5200	10	12:42:09
42,5200	70	12:42:09
42,4800	79	12:41:09
42,4800	64	12:40:09
42,5200	5	12:40:09
42,5200	2	12:40:09
42,5200	7	12:39:33
42,5200	17	12:39:09
42,5400	30	12:39:09
42,6200	17	12:38:21
42,6000	23	12:38:21
42,6000	50	12:38:21
42,5600	64	12:38:21
42,5600	46	12:38:21
42,5400	18	12:38:09
42,5400	23	12:38:09
42,5400	23	12:38:09
42,5400	4	12:37:53
42,4800	7	12:37:36
42,4800	43	12:37:36
42,5200	186	12:36:37
42,5200	16	12:36:36
42,5200	16	12:36:36
42,5200	19	12:36:36
42,5200	63	12:36:36
42,5000	10	12:36:08
42,4400	1	12:36:07
42,4600	42	12:36:07
42,4600	23	12:36:06
42,4600	5	12:36:06
42,4600	3	12:36:06
42,4600	55	12:35:06
42,5000	33	12:34:22
42,5000	64	12:34:20
42,5000	29	12:34:20
42,5400	44	12:34:16
42,5200	1	12:34:06
42,5200	1	12:34:06
42,5200	19	12:34:06
42,5200	1	12:34:06
42,5200	16	12:33:57
42,5400	17	12:33:57
42,5400	4	12:33:50
42,5000	17	12:33:35
42,5000	16	12:33:35
42,5000	38	12:33:21
42,5200	46	12:32:32
42,5200	24	12:32:32
42,5400	51	12:32:32
42,5000	13	12:32:26
42,5000	13	12:32:26
42,5000	46	12:32:26
42,4600	153	12:32:26
42,4200	24	12:32:21
42,4400	5	12:32:21
42,4400	21	12:32:21
42,4400	65	12:32:21
42,4400	9	12:32:21
42,4400	174	12:32:21
42,4400	17	12:32:21
42,3600	14	12:31:46
42,3600	10	12:31:46
42,3800	2	12:31:46
42,3800	29	12:31:46
42,3800	19	12:31:46
42,4400	2	12:31:43
42,3800	74	12:30:46
42,3800	40	12:29:46
42,3800	32	12:29:46
42,4000	174	12:29:08
42,4000	25	12:29:08
42,4000	250	12:29:08
42,4000	230	12:29:08
42,4000	72	12:28:46
42,4000	17	12:28:31
42,4000	17	12:28:25
42,4200	5	12:28:23
42,4200	12	12:28:23
42,4200	17	12:28:18
42,4200	71	12:27:46
42,4200	1	12:27:46
42,4200	1	12:27:14
42,4200	1	12:27:14
42,4200	10	12:27:13
42,4200	1	12:27:13
42,4200	1	12:27:09
42,4200	29	12:26:59
42,4000	17	12:26:46
42,4000	19	12:26:46
42,4000	128	12:26:46
42,4000	30	12:26:35
42,4000	2	12:26:35
42,4400	68	12:26:34
42,4000	14	12:26:34
42,4000	5	12:26:34
42,4000	6	12:26:31
42,4000	20	12:26:31
42,4000	10	12:26:31
42,4000	25	12:26:31
42,4000	10	12:26:31
42,4000	10	12:26:31
42,4200	500	12:26:31
42,4200	50	12:26:31
42,4200	100	12:26:31
42,4200	25	12:26:31
42,4400	4	12:26:31
42,4200	75	12:26:23
42,4400	10	12:26:22
42,4400	100	12:26:22
42,4400	500	12:26:22
42,4800	1	12:26:20
42,4800	1	12:26:19
42,4600	1	12:26:17
42,4600	500	12:26:17
42,4800	44	12:26:01
42,4800	100	12:26:01
42,4800	149	12:26:01
42,5000	261	12:25:24
42,5000	77	12:25:24
42,5000	72	12:25:23
42,6000	45	12:24:58
42,6000	55	12:24:58
42,5200	2	12:24:54
42,5200	10	12:24:53
42,5200	40	12:24:53
42,6200	192	12:24:35
42,6200	78	12:24:35
42,5400	19	12:24:23
42,5400	47	12:24:23
42,5800	1	12:24:23
42,5400	15	12:23:23
42,5400	2	12:23:23
42,6200	246	12:23:23
42,6000	18	12:23:23
42,5800	16	12:23:23
42,6000	49	12:22:54
42,6000	1	12:22:49
42,5800	15	12:22:39
42,5800	85	12:22:39
42,5800	16	12:22:39
42,5800	85	12:22:39
42,5800	15	12:22:39
42,6600	1	12:22:12
42,5400	138	12:21:54
42,5200	19	12:21:54
42,5200	257	12:21:54
42,5200	44	12:21:54
42,4800	42	12:21:54
42,4800	2	12:21:53
42,4600	2	12:21:48
42,4400	18	12:21:48
42,4400	64	12:21:46
42,4400	58	12:21:42
42,4400	3	12:21:39
42,4800	1	12:21:39
42,4800	47	12:21:39
42,5000	100	12:21:39
42,5000	250	12:21:39
42,5000	30	12:21:39
42,5000	100	12:21:39
42,5000	36	12:21:39
42,5000	500	12:21:39
42,5000	150	12:21:39
42,5000	50	12:21:37
42,5000	5	12:21:37
42,5000	5	12:21:37
42,5200	20	12:21:37
42,5200	10	12:21:37
42,5200	20	12:21:37
42,5200	2	12:21:37
42,5200	70	12:21:37
42,5200	166	12:21:37
42,5200	17	12:21:26
42,5200	17	12:21:25
42,5400	2	12:21:17
42,5400	15	12:21:17
42,5400	36	12:21:17
42,5400	100	12:21:17
42,5600	15	12:21:17
42,5600	151	12:21:17
42,5600	34	12:21:17
42,5600	47	12:21:17
42,5600	1	12:21:17
42,5600	31	12:21:17
42,5600	89	12:21:17
42,5600	3	12:21:17
42,5800	2	12:21:17
42,5800	4	12:21:17
42,5800	120	12:21:17
42,6000	235	12:21:17
42,6000	5	12:21:17
42,6000	100	12:21:17
42,6000	100	12:21:17
42,6000	100	12:21:17
42,6000	50	12:21:17
42,6000	369	12:21:17
42,6400	87	12:20:46
42,6400	13	12:20:46
42,6400	6	12:20:32
42,6400	94	12:20:32
42,6000	72	12:20:29
42,6200	1	12:20:29
42,6400	47	12:19:44
42,6200	52	12:19:34
42,6200	100	12:19:34
42,6200	457	12:19:34
42,6400	425	12:19:30
42,6400	75	12:19:29
42,7000	405	12:18:29
42,7000	20	12:18:29
42,7000	75	12:18:29
42,6400	1	12:18:13
42,6400	85	12:18:13
42,6400	65	12:18:13
42,6400	10	12:18:13
42,6400	17	12:17:13
42,6400	19	12:17:13
42,6400	37	12:17:13
42,6400	20	12:17:13
42,7000	250	12:16:17
42,6400	71	12:16:13
42,7200	269	12:15:13
42,7200	145	12:15:13
42,7000	64	12:15:13
42,7000	23	12:15:13
42,7000	499	12:15:13
42,6400	75	12:14:55
42,6400	73	12:13:55
42,7000	1	12:13:41
42,6400	30	12:12:55
42,6400	32	12:12:55
42,6800	1	12:12:55
42,6400	15	12:12:07
42,6400	60	12:12:07
42,6400	40	12:11:07
42,6400	2	12:11:07
42,6600	31	12:11:07
42,6600	73	12:10:06
42,7400	1	12:09:19
42,6600	16	12:09:06
42,6600	16	12:09:06
42,7200	1	12:09:06
42,6600	27	12:08:40
42,6800	46	12:08:40
42,7400	15	12:08:33
42,6800	54	12:07:40
42,7000	21	12:07:40
42,7000	10	12:07:36
42,7400	1	12:07:03
42,7000	17	12:06:40
42,7400	1	12:06:39
42,7000	52	12:06:24
42,7600	60	12:06:19
42,7200	100	12:06:00
42,7200	4	12:06:00
42,7800	1	12:05:57
42,7400	41	12:05:33
42,7400	43	12:05:33
42,6800	68	12:05:24
42,6800	44	12:05:24
42,6400	13	12:05:24
42,6200	43	12:05:24
42,6600	7	12:05:24
42,6600	200	12:05:24
42,6600	37	12:05:24
42,6400	19	12:05:24
42,6400	144	12:05:24
42,6400	93	12:05:24
42,6400	2	12:05:22
42,6200	73	12:04:38
42,6200	2	12:04:38
42,6600	50	12:03:52
42,6000	59	12:03:38
42,6000	5	12:03:38
42,6000	5	12:03:38
42,6600	3	12:03:34
42,6600	75	12:03:32
42,6400	25	12:03:32
42,6200	1	12:03:26
42,6200	1	12:03:26
42,6200	23	12:03:26
42,6200	122	12:03:26
42,6600	51	12:03:20
42,6600	523	12:03:20
42,6600	150	12:03:20
42,6600	150	12:03:20
42,6800	1	12:03:20
42,6800	4	12:03:20
42,6800	2	12:03:20
42,6800	2	12:03:20
42,7000	44	12:03:20
42,7000	171	12:03:20
42,7000	85	12:03:20
42,7000	52	12:03:20
42,7000	148	12:03:20
42,7000	184	12:03:20
42,7000	668	12:03:20
42,7000	100	12:03:20
42,7000	100	12:03:20
42,7000	85	12:03:20
42,7200	64	12:03:20
42,7200	2.000	12:03:20
42,7200	150	12:03:20
42,7200	100	12:03:20
42,7200	5	12:03:20
42,7200	200	12:03:20
42,7200	28	12:03:20
42,7200	72	12:02:38
42,7400	1	12:01:43
42,7400	56	12:01:43
42,7400	30	12:01:43
42,7400	5	12:01:43
42,7400	335	12:01:43
42,7600	1	12:01:38
42,7600	154	12:01:37
42,7600	20	12:01:37
42,7600	21	12:01:37
42,7400	38	12:01:21
42,7600	79	12:01:21
42,7600	62	12:01:21
42,7600	90	12:01:21
42,7600	19	12:01:21
42,7400	74	12:00:34
42,7400	53	11:59:34
42,7600	50	11:59:34
42,7600	19	11:59:34
42,7600	155	11:59:34
42,7400	76	11:58:37
42,7600	2	11:58:31
42,7600	50	11:57:44
42,7600	100	11:57:44
42,7600	251	11:57:44
42,7600	616	11:57:37
42,7600	74	11:57:37
42,7600	498	11:56:37
42,7600	74	11:56:37
42,7600	487	11:55:37
42,7600	103	11:55:37
42,7600	61	11:55:37
42,7800	17	11:54:37
42,7800	29	11:54:37
42,7800	7	11:54:37
42,7800	16	11:54:37
42,7800	74	11:54:37
42,7800	8	11:54:37
42,7800	50	11:54:37
42,7800	5	11:54:37
42,7600	23	11:54:26
42,7800	146	11:54:26
42,7800	11	11:54:26
42,7800	6	11:54:26
42,7800	14	11:54:26
42,7800	161	11:54:26
42,7800	17	11:54:26
42,7800	74	11:54:26
42,7800	84	11:54:26
42,7800	16	11:54:26
42,7800	74	11:54:26
42,7800	8	11:54:26
42,7800	206	11:54:26
42,7800	50	11:54:26
42,7800	5	11:54:26
42,7800	141	11:54:26
42,7600	20	11:53:57
42,7800	25	11:53:56
42,7800	18	11:53:56
42,7800	146	11:53:56
42,7800	11	11:53:56
42,7800	66	11:53:30
42,7800	178	11:53:30
42,7800	74	11:53:30
42,7800	100	11:53:30
42,7800	74	11:53:30
42,7800	8	11:53:30
42,7600	75	11:53:26
42,7800	50	11:53:20
42,7800	1	11:52:54
42,7600	74	11:52:25
42,7800	1	11:52:14
42,7800	3	11:51:38
42,7800	11	11:51:38
42,7800	74	11:51:25
42,7800	15	11:50:25
42,7800	46	11:50:25
42,7800	14	11:50:25
42,7800	55	11:49:25
42,8000	1	11:49:00
42,8000	50	11:48:59
42,7800	20	11:48:25
42,7800	54	11:48:25
42,7800	19	11:48:25
42,7800	190	11:48:25
42,7800	298	11:48:25
42,7800	1	11:48:11
42,7800	14	11:48:11
42,7800	1	11:48:10
42,7800	16	11:48:09
42,7800	33	11:48:02
42,7800	1	11:48:02
42,7800	10	11:48:02
42,7800	42	11:48:02
42,7800	4	11:47:26
42,7800	71	11:47:26
42,7800	35	11:46:49
42,7800	320	11:46:43
42,7800	74	11:46:25
42,8000	70	11:46:05
42,8000	36	11:46:05
42,8000	100	11:46:05
42,8000	125	11:46:05
42,8000	75	11:45:25
42,8000	5	11:44:46
42,8000	25	11:44:25
42,8200	12	11:44:25
42,8200	18	11:44:25
42,8400	25	11:44:14
42,8000	25	11:43:41
42,8200	50	11:43:40
42,8400	200	11:43:30
42,8400	100	11:43:30
42,8000	45	11:42:41
42,8000	55	11:42:41
42,8000	77	11:42:40
42,8000	74	11:41:40
42,8600	200	11:41:07
42,8600	26	11:41:05
42,8600	474	11:41:05
42,8600	7	11:40:41
42,8000	74	11:40:40
42,8000	20	11:39:40
42,8000	55	11:39:40
42,8600	19	11:38:44
42,8200	226	11:38:44
42,8200	200	11:38:44
42,8200	200	11:38:44
42,8200	50	11:38:40
42,8600	277	11:37:55
42,8600	484	11:37:55
42,8400	53	11:37:45
42,8400	13	11:37:42
42,8400	2	11:37:42
42,8400	92	11:37:42
42,8400	101	11:37:42
42,8400	83	11:37:42
42,8400	42	11:37:40
42,8400	106	11:37:40
42,8200	19	11:37:40
42,8000	45	11:37:40
42,8200	149	11:37:40
42,8200	45	11:37:40
42,8200	19	11:37:40
42,8200	181	11:37:40
42,7800	66	11:36:52
42,7800	115	11:36:51
42,7800	176	11:36:51
42,7800	2	11:36:51
42,7800	7	11:36:51
42,8200	319	11:36:48
42,8000	500	11:36:48
42,7800	43	11:36:47
42,7800	44	11:36:47
42,7800	50	11:36:47
42,8400	7	11:36:31
42,8400	256	11:36:31
42,8200	218	11:36:31
42,8000	26	11:36:31
42,8000	66	11:36:24
42,8000	100	11:36:24
42,8000	171	11:36:24
42,8000	121	11:36:24
42,8000	86	11:36:24
42,8000	150	11:36:24
42,8000	280	11:36:24
42,8200	50	11:35:54
42,8200	60	11:35:54
42,8200	34	11:35:54
42,8200	16	11:35:51
42,8200	50	11:35:51
42,8200	10	11:35:51
42,8200	1	11:34:51
42,8200	18	11:34:51
42,8000	75	11:34:33
42,8200	50	11:33:40
42,8000	65	11:33:33
42,8200	57	11:33:13
42,8200	43	11:33:13
42,8200	90	11:32:33
42,8000	17	11:32:33
42,8000	3	11:32:33
42,7600	73	11:32:32
42,7800	2	11:32:32
42,8000	40	11:32:26
42,8000	100	11:32:19
42,7600	71	11:31:32
42,7800	1	11:31:32
42,7800	49	11:31:04
42,7800	5	11:31:04
42,7800	17	11:31:04
42,8000	43	11:31:04
42,8000	68	11:31:04
42,8000	50	11:31:04
42,8000	1.304	11:31:04
42,8000	696	11:31:02
42,8000	36	11:31:02
42,8000	39	11:31:02
42,8000	100	11:31:02
42,8000	71	11:31:02
42,8200	1	11:31:02
42,8200	11	11:31:02
42,8200	88	11:31:02
42,8200	100	11:31:02
42,8200	44	11:31:02
42,8200	68	11:31:02
42,8200	72	11:30:32
42,8400	107	11:30:00
42,8400	4	11:29:58
42,8600	35	11:29:45
42,8600	10	11:29:45
42,8600	7	11:29:32
42,8600	52	11:29:32
42,8600	5	11:29:24
42,8600	2	11:29:24
42,8600	3	11:29:24
42,9000	17	11:29:23
42,8600	5	11:29:17
42,8600	1	11:29:08
42,8600	19	11:28:32
42,8600	1	11:28:32
42,8400	37	11:28:29
42,8600	14	11:28:29
42,8600	1	11:28:29
42,8400	16	11:27:45
42,8400	26	11:27:45
42,8400	47	11:27:45
42,8400	27	11:27:45
42,8600	20	11:27:42
42,8600	47	11:27:42
42,8600	15	11:27:41
42,8400	26	11:27:41
42,8400	74	11:27:41
42,8400	45	11:27:41
42,8400	55	11:27:41
42,8400	30	11:27:41
42,8200	52	11:27:19
42,8400	10	11:27:19
42,8400	97	11:26:42
42,8400	23	11:26:42
42,8400	110	11:26:42
42,8400	63	11:26:19
42,8400	100	11:26:19
42,8400	22	11:26:19
42,8400	155	11:26:19
42,8400	31	11:26:19
42,8400	129	11:26:19
42,8200	78	11:26:10
42,8200	5	11:25:15
42,8200	1	11:25:10
42,8200	28	11:25:10
42,8200	24	11:25:10
42,8200	40	11:25:10
42,8200	26	11:25:10
42,8200	47	11:25:10
42,8200	24	11:25:10
42,8200	49	11:25:10
42,8200	732	11:25:10
42,8200	54	11:25:10
42,8200	209	11:25:08
42,8200	491	11:25:08
42,8200	30	11:25:08
42,8200	211	11:25:08
42,8400	2	11:25:08
42,8400	131	11:25:08
42,8400	117	11:25:08
42,8400	43	11:25:08
42,8600	37	11:25:08
42,8600	1.512	11:25:08
42,8600	488	11:24:35
42,8600	244	11:24:35
42,8800	1	11:24:34
42,9000	1.000	11:24:13
42,8800	1	11:24:10
42,8800	8	11:24:10
42,8800	170	11:24:10
42,8800	19	11:24:10
42,8800	257	11:24:10
42,8600	19	11:24:04
42,8800	2	11:24:04
42,8800	214	11:24:04
42,8800	14	11:24:04
42,8600	17	11:23:40
42,8800	3	11:23:39
42,8600	40	11:23:31
42,8600	851	11:23:31
42,8600	40	11:23:29
42,8600	290	11:23:28
42,8600	499	11:23:27
42,8600	15	11:23:27
42,8600	386	11:23:27
42,8600	74	11:23:25
42,8600	40	11:23:12
42,9000	50	11:23:03
42,9000	43	11:23:03
42,9000	1.000	11:23:03
42,9000	57	11:23:03
42,9000	211	11:23:03
42,9000	158	11:23:03
42,9200	81	11:22:54
42,9200	69	11:22:54
42,9200	10	11:22:32
42,9200	20	11:22:32
42,9200	500	11:22:32
42,9200	80	11:22:26
42,9200	66	11:22:26
42,9200	10	11:22:26
42,9200	134	11:22:26
42,9200	76	11:22:25
42,9400	1	11:22:22
42,9400	1	11:21:48
42,9400	4	11:21:48
42,9400	500	11:21:47
42,9400	95	11:21:33
42,9400	44	11:21:33
42,9400	100	11:21:33
42,9400	61	11:21:33
42,9400	71	11:21:25
42,9600	2	11:21:18
42,9600	100	11:21:18
42,9600	21	11:21:18
42,9800	2	11:21:16
42,9800	103	11:21:16
42,9800	5	11:21:16
43,0000	86	11:20:45
43,0000	36	11:20:25
43,0000	25	11:20:25
43,0200	13	11:20:15
43,0200	13	11:20:13
43,0200	102	11:20:10
43,0200	31	11:20:10
43,0600	25	11:20:05
43,0000	61	11:20:04
43,0000	200	11:20:04
43,0000	33	11:20:04
43,0000	367	11:20:04
43,0000	283	11:20:04
42,9800	150	11:20:04
42,9600	79	11:19:25
42,9800	100	11:18:49
42,9400	16	11:18:25
42,9600	8	11:18:25
42,9600	19	11:18:25
42,9600	28	11:18:25
42,9600	45	11:18:25
42,9600	100	11:18:24
42,9400	52	11:17:58
42,9600	147	11:17:58
42,9600	173	11:17:57
42,9600	434	11:17:57
42,9600	246	11:17:55
42,9600	44	11:17:55
42,9600	20	11:17:54
42,9600	38	11:17:54
42,9800	200	11:17:52
42,9800	1	11:17:44
42,9800	200	11:17:16
42,9800	100	11:17:12
43,0200	48	11:16:59
43,0600	320	11:16:58
43,0600	175	11:16:58
43,0600	290	11:16:58
43,0600	19	11:16:54
43,0600	212	11:16:54
43,0400	261	11:16:54
43,0200	45	11:16:54
43,0200	19	11:16:54
43,0200	159	11:16:54
42,9800	22	11:16:38
43,0000	1	11:16:38
43,0000	1	11:16:38
43,0000	19	11:16:38
43,0000	82	11:16:38
43,0000	50	11:16:19
42,9600	54	11:16:05
42,9600	58	11:15:31
42,9600	76	11:15:31
42,9800	16	11:15:31
42,9800	1	11:15:05
42,9800	16	11:15:05
42,9800	1	11:15:05
42,9600	27	11:15:05
42,9800	18	11:15:05
42,9800	1	11:15:05
42,9800	29	11:14:50
43,0000	11	11:14:33
42,9800	82	11:14:25
42,9800	9	11:13:25
42,9800	43	11:13:25
43,0000	139	11:13:14
43,0000	800	11:13:07
43,0000	61	11:13:05
43,0000	137	11:13:05
43,0000	154	11:13:04
43,0200	115	11:13:04
43,0400	4	11:13:04
43,0400	57	11:13:04
43,1000	14	11:12:49
43,1000	986	11:12:49
43,1000	14	11:12:49
43,0400	33	11:12:43
43,0400	10	11:12:43
43,0400	100	11:12:43
43,0200	64	11:12:28
43,0200	143	11:12:28
43,0000	25	11:12:25
43,0000	19	11:12:25
43,0000	462	11:12:25
43,0000	58	11:12:25
42,9600	19	11:12:01
43,0000	75	11:12:01
43,0000	1	11:12:01
42,9800	110	11:11:52
43,0000	21	11:11:41
43,0000	13	11:11:41
43,0000	37	11:11:41
43,0000	31	11:11:41
43,0000	969	11:11:41
43,0000	31	11:11:41
43,0000	35	11:11:41
42,9400	24	11:11:33
42,9400	32	11:11:33
42,9800	70	11:10:52
42,9800	500	11:10:52
42,9800	500	11:10:52
42,9800	470	11:10:52
42,9600	246	11:10:52
42,9600	114	11:10:52
42,9400	100	11:10:52
42,9200	16	11:10:33
42,9000	42	11:10:33
42,9400	7	11:10:33
42,9400	18	11:10:33
42,9400	275	11:10:33
42,9200	200	11:10:33
42,9000	111	11:10:25
42,9000	149	11:10:25
42,9000	1	11:10:17
42,9000	99	11:10:15
42,9000	4	11:09:43
42,9000	25	11:09:43
42,9200	1	11:09:43
42,8800	40	11:09:07
42,9200	19	11:09:07
42,9200	1	11:09:07
42,8800	32	11:08:35
42,9200	17	11:08:35
42,9200	1	11:08:35
42,9200	9	11:08:28
42,8800	18	11:07:57
42,9000	34	11:07:57
42,9800	30	11:07:46
42,9600	52	11:07:37
42,9800	116	11:07:37
42,9800	141	11:07:37
42,9800	130	11:07:37
42,9800	113	11:07:37
42,9800	533	11:07:36
42,9800	284	11:07:30
42,9800	500	11:07:30
42,9800	111	11:07:30
42,9600	72	11:07:30
42,9400	20	11:07:17
42,9400	121	11:07:17
42,9200	71	11:07:17
42,9200	72	11:07:17
42,9000	54	11:07:05
42,9000	19	11:06:57
42,9000	81	11:06:57
42,9000	88	11:06:57
42,9000	173	11:06:57
42,9000	17	11:06:57
42,8600	1	11:06:57
42,8600	29	11:06:57
42,9000	2	11:06:57
42,9000	72	11:06:57
42,8600	71	11:06:32
42,8800	1	11:06:32
42,8800	6	11:05:41
42,8800	8	11:05:32
42,8800	1	11:05:32
42,8800	54	11:05:32
42,9000	20	11:05:03
42,9000	1	11:05:03
42,9000	33	11:04:40
42,9000	17	11:04:32
42,8800	28	11:04:28
42,8800	18	11:04:28
42,8400	67	11:03:59
42,8400	49	11:03:28
42,8600	47	11:03:28
42,8800	4	11:03:28
42,8800	21	11:02:59
42,9000	24	11:02:59
42,9000	200	11:02:16
42,9000	76	11:02:16
42,8600	16	11:01:59
42,8600	16	11:01:59
42,8600	1	11:01:58
42,8600	15	11:01:58
42,8600	108	11:01:58
42,8600	30	11:01:58
42,8600	19	11:01:58
42,8600	77	11:01:58
42,8400	1	11:01:58
42,8400	8	11:01:58
42,8400	4	11:01:58
42,8400	17	11:01:58
42,8400	83	11:01:33
42,8200	12	11:00:33
42,8200	5	11:00:33
42,8200	10	11:00:33
42,8400	46	11:00:33
42,8600	44	11:00:26
42,8800	31	11:00:25
42,9000	47	11:00:25
42,9200	10	11:00:25
42,9200	304	11:00:25
42,9200	68	11:00:25
42,9200	28	11:00:25
42,9600	20	11:00:07
42,9200	77	10:59:33
42,9600	8	10:59:04
42,9000	50	10:58:33
42,9200	31	10:58:26
42,9200	72	10:58:26
42,9200	76	10:58:26
42,9000	71	10:58:26
42,9000	1	10:58:17
42,9000	28	10:57:33
42,9000	1	10:57:33
42,9000	8	10:57:33
42,9000	22	10:57:33
42,9000	93	10:57:33
42,8800	28	10:57:33
42,8800	20	10:57:33
42,9000	48	10:57:33
42,8800	18	10:57:33
42,8800	75	10:57:33
42,8800	26	10:57:33
42,8800	70	10:57:33
42,8800	72	10:57:33
42,8800	22	10:57:33
42,8600	93	10:57:32
42,8400	76	10:57:32
42,8800	150	10:57:31
42,8000	73	10:56:40
42,8000	74	10:55:40
42,8200	1	10:55:40
42,8000	32	10:54:40
42,8000	42	10:54:40
42,8000	6	10:53:39
42,8000	10	10:53:39
42,8000	26	10:53:39
42,8600	1	10:52:56
42,8600	15	10:52:40
42,8600	580	10:52:40
42,8600	18	10:52:39
42,8600	18	10:52:39
42,8600	59	10:52:39
42,8600	25	10:52:39
42,8600	18	10:52:39
42,8600	25	10:52:39
42,8000	74	10:52:20
42,8000	2	10:52:20
42,7800	23	10:51:20
42,7800	48	10:51:20
42,8000	31	10:51:03
42,8000	34	10:51:02
42,8000	41	10:51:02
42,8000	10	10:50:48
42,8000	74	10:50:20
42,8600	5	10:50:13
42,8600	5	10:49:44
42,8000	75	10:49:20
42,8800	51	10:48:33
42,8800	64	10:48:33
42,8200	5	10:48:20
42,8200	49	10:48:20
42,8200	51	10:48:20
42,9000	14	10:48:06
42,9000	86	10:48:06
42,7800	100	10:47:55
42,8000	200	10:47:55
42,8000	100	10:47:55
42,9200	24	10:47:54
42,9400	2	10:47:49
42,8600	26	10:47:21
42,8600	5	10:47:21
42,8800	19	10:47:21
42,8800	5	10:47:20
42,8800	17	10:47:20
42,8800	101	10:47:20
42,8600	66	10:47:20
42,8600	66	10:47:20
42,8200	25	10:47:20
42,8200	100	10:47:20
42,8200	7	10:47:20
42,8200	93	10:47:20
42,8000	71	10:47:20
42,8000	33	10:47:20
42,7800	17	10:47:20
42,7800	19	10:47:20
42,7800	23	10:47:20
42,7800	7	10:47:20
42,7800	67	10:47:20
42,7800	7	10:47:20
42,7800	24	10:47:20
42,7800	2	10:47:10
42,7800	100	10:46:55
42,7800	65	10:46:55
42,8000	13	10:46:54
42,8000	27	10:46:54
42,8000	6	10:46:44
42,8000	19	10:46:44
42,8000	5	10:46:44
42,8000	19	10:46:22
42,8000	19	10:46:22
42,8000	2	10:46:22
42,8000	23	10:46:07
42,8000	18	10:46:07
42,8000	29	10:46:07
42,8000	20	10:45:55
42,7800	35	10:45:51
42,8000	25	10:45:51
42,8000	19	10:45:51
42,8000	170	10:45:51
42,8000	24	10:45:51
42,8000	1	10:45:36
42,8400	50	10:45:13
42,8400	72	10:45:13
42,8400	66	10:45:13
42,8400	24	10:45:13
42,8400	88	10:45:13
42,7400	100	10:44:53
42,7600	100	10:44:53
42,7600	11	10:44:53
42,7600	49	10:44:53
42,7600	26	10:44:53
42,7600	74	10:44:52
42,7800	100	10:44:52
42,7800	200	10:44:52
42,7800	108	10:44:52
42,7800	1	10:43:52
42,8000	49	10:43:52
42,8000	2	10:43:52
42,8400	1	10:43:14
42,8400	55	10:42:52
42,8400	28	10:42:52
42,8400	12	10:42:52
42,8200	17	10:42:52
42,8400	33	10:42:52
42,8400	18	10:42:52
42,8400	49	10:42:52
42,8200	89	10:42:52
42,8400	26	10:42:41
42,8400	74	10:42:41
42,8000	18	10:42:40
42,8000	2	10:42:40
42,8000	18	10:42:37
42,8200	1	10:42:37
42,8000	71	10:42:25
42,8400	60	10:42:21
42,8000	9	10:41:57
42,8000	1	10:41:45
42,8000	12	10:41:45
42,8000	86	10:41:45
42,8000	1	10:41:45
42,8000	13	10:41:45
42,8000	1	10:41:45
42,8000	1	10:41:45
42,8000	3	10:41:45
42,8000	44	10:41:45
42,8000	97	10:41:45
42,8600	1	10:41:36
42,8600	1	10:41:36
42,8600	98	10:41:36
42,8600	1	10:41:36
42,8800	50	10:41:32
42,8600	10	10:41:26
42,8800	107	10:41:26
42,8800	42	10:41:25
42,8800	16	10:41:25
42,9000	48	10:41:22
42,8800	35	10:41:14
42,8800	5	10:41:14
42,8800	43	10:41:14
42,8800	1	10:40:47
42,9200	13	10:40:47
42,9200	37	10:40:47
42,9600	37	10:40:44
42,9600	47	10:40:44
42,9800	115	10:40:42
42,9800	39	10:40:42
43,0000	1	10:40:40
43,0200	17	10:40:26
43,0000	86	10:39:55
43,0000	16	10:39:46
43,0000	100	10:39:46
43,0000	9	10:39:46
42,9800	16	10:39:43
42,9000	43	10:39:39
43,0000	19	10:39:35
43,0000	4	10:39:35
42,9000	55	10:38:56
42,9000	200	10:38:56
42,8800	156	10:38:53
42,8600	1	10:38:38
42,8600	2	10:38:35
42,8600	5	10:38:34
42,8600	7	10:38:34
42,8600	4	10:38:34
42,8600	1	10:38:34
42,8600	3	10:38:34
42,8600	13	10:38:34
42,8600	2	10:38:34
42,8600	8	10:38:34
42,8600	3	10:38:33
42,8600	1	10:38:33
42,8600	7	10:38:33
42,8600	14	10:38:33
42,8600	12	10:38:33
42,8600	3	10:38:33
42,8600	14	10:38:33
42,8600	3	10:38:33
42,8600	3	10:38:33
42,8600	7	10:38:33
42,8000	24	10:38:29
42,8000	51	10:38:29
42,8600	25	10:38:18
42,7800	1	10:37:29
42,8000	61	10:37:29
42,8000	15	10:37:28
42,8000	49	10:36:28
42,8800	2	10:35:41
42,7200	13	10:35:33
42,7600	52	10:35:33
42,7800	35	10:35:33
42,7200	265	10:35:30
42,7200	47	10:35:30
42,7200	57	10:35:30
42,7200	81	10:35:30
42,7600	18	10:35:28
42,7200	29	10:35:28
42,7200	5	10:35:28
42,9000	234	10:35:28
42,8800	434	10:35:28
42,7600	66	10:35:28
42,7600	147	10:35:28
42,7600	19	10:35:28
42,7600	100	10:35:28
42,7000	51	10:34:50
42,7800	5	10:34:40
42,7200	100	10:34:38
42,7400	48	10:34:37
42,7600	24	10:34:35
42,7600	1	10:34:06
42,8000	35	10:33:50
42,8000	38	10:33:50
42,8000	23	10:33:50
42,7400	100	10:33:49
42,7200	142	10:33:49
42,7000	18	10:33:49
42,7000	30	10:33:49
42,7000	114	10:33:49
42,7000	110	10:33:23
42,7000	66	10:33:23
42,7000	5	10:33:23
42,7000	5	10:33:23
42,7400	62	10:33:08
42,7600	76	10:33:00
42,7600	74	10:33:00
42,7600	1	10:33:00
42,8000	35	10:32:56
42,7600	24	10:32:04
42,7600	5	10:32:01
42,7600	198	10:32:01
42,7600	52	10:32:00
42,7800	6	10:32:00
42,7800	19	10:32:00
42,8000	10	10:31:13
42,8000	5	10:31:13
42,8000	189	10:31:13
42,8000	41	10:31:10
42,8200	19	10:31:10
42,8600	1	10:31:10
42,8800	43	10:31:10
42,9000	10	10:31:07
42,9400	5	10:30:11
42,9400	24	10:30:10
42,9400	11	10:30:10
42,9400	2	10:30:10
42,9400	1	10:30:10
42,9400	1	10:30:10
42,9400	2	10:30:10
42,9400	10	10:30:08
42,9600	3	10:30:08
42,9400	3	10:30:08
42,9400	10	10:30:08
42,9400	1	10:30:08
42,8400	18	10:30:01
42,8600	4	10:30:01
42,8400	15	10:29:54
42,8400	54	10:29:54
42,8400	35	10:29:54
43,0000	20	10:29:54
43,0000	19	10:29:54
43,0000	23	10:29:54
43,0000	17	10:29:54
42,8200	37	10:29:54
42,8200	44	10:29:54
42,8200	9	10:29:54
42,8200	25	10:29:54
42,8200	10	10:29:54
42,8200	27	10:29:54
42,8200	33	10:29:54
42,8200	10	10:29:54
42,8200	11	10:29:54
42,8200	15	10:29:54
42,8200	15	10:29:54
42,8200	115	10:29:54
42,8200	54	10:29:54
42,8200	20	10:29:54
42,8200	19	10:29:54
42,8200	28	10:29:54
42,8200	50	10:29:54
42,8200	35	10:29:54
42,8200	1	10:29:54
42,8200	14	10:29:54
42,8200	50	10:29:54
42,8200	23	10:29:54
42,8200	9	10:29:54
42,8200	9	10:29:54
42,8200	1	10:29:54
42,8200	1	10:29:54
42,8200	2	10:29:54

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%