Τιμές Μετοχών

ΠΕΙΡΑΙΩΣ ΤΡΑΠΕΖΑ

ΠΕΙΡ

2,74

Μεταβολή -0,05 (-1,79%)

Τελ. ενημ: 17:19:47 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,81 2,79 3,10 3,24
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,53 2,32 2,32 0,57
Άνοιγμα 2,80
Προηγούμενο Κλείσιμο 2,79
Όγκος 2.018.777
Τζίρος 5.425.874
Πράξεις 3237
Κεφαλαιοποίηση 1.196.446.109
Αριθμός Μετοχών 436.659.164

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,791.1001.10010:15:40
2,77261.12610:29:16
2,8081.13410:30:09
2,804921.62610:30:09
2,8081.63410:30:09
2,8021.63610:30:09
2,801.4973.13310:30:09
2,809504.08310:30:09
2,805514.63410:30:09
2,801494.78310:30:09
2,801.3516.13410:30:09
2,801706.30410:30:09
2,801706.47410:30:09
2,801.8098.28310:30:09
2,802.00010.28310:30:09
2,8050010.78310:30:09
2,801.50012.28310:30:09
2,8050012.78310:30:26
2,804412.82710:30:26
2,802.00014.82710:30:26
2,801.00015.82710:30:35
2,8020016.02710:30:57
2,8015016.17710:31:15
2,803.00019.17710:31:16
2,8063919.81610:31:26
2,811.86121.67710:31:26
2,8150022.17710:31:27
2,8010022.27710:31:28
2,8170322.98010:31:38
2,8110023.08010:31:55
2,8110023.18010:31:55
2,819723.27710:32:17
2,802.00425.28110:32:17
2,8045625.73710:32:17
2,8044326.18010:32:31
2,8010026.28010:32:40
2,813.00229.28210:32:47
2,8110029.38210:32:47
2,8160029.98210:32:47
2,8129830.28010:32:47
2,801.00031.28010:32:52
2,802.00733.28710:32:52
2,8050033.78710:32:56
2,8010033.88710:32:57
2,8030034.18710:32:57
2,805734.24410:32:57
2,80234.24610:32:57
2,8010034.34610:33:04
2,804134.38710:33:53
2,8045934.84610:33:53
2,804134.88710:34:17
2,8045935.34610:34:17
2,8050035.84610:34:45
2,8017936.02510:34:50
2,801.09837.12310:34:59
2,8010037.22310:34:59
2,8010037.32310:36:11
2,8110037.42310:36:27
2,8025037.67310:36:40
2,804337.71610:36:49
2,8011037.82610:36:49
2,8082138.64710:36:49
2,8013638.78310:36:49
2,8050039.28310:37:03
2,8016439.44710:37:10
2,8020039.64710:37:10
2,7917039.81710:37:32
2,7913039.94710:37:32
2,7937040.31710:37:50
2,791.00041.31710:37:50
2,7932041.63710:37:50
2,791.31042.94710:37:50
2,7910043.04710:38:45
2,799043.13710:39:00
2,7930043.43710:39:00
2,7910043.53710:39:46
2,7920043.73710:39:46
2,7920043.93710:39:47
2,783.00046.93710:39:47
2,7817047.10710:39:47
2,781.00048.10710:39:47
2,7863048.73710:39:47
2,796048.79710:40:07
2,7820048.99710:40:39
2,7710049.09710:41:43
2,7740049.49710:41:52
2,7710049.59710:41:58
2,7630049.89710:42:24
2,7617050.06710:42:24
2,762550.09210:42:24
2,7625050.34210:42:57
2,7654050.88210:43:07
2,761.20052.08210:43:22
2,761052.09210:43:34
2,7529452.38610:43:39
2,7549252.87810:43:39
2,765052.92810:44:12
2,7620053.12810:44:12
2,761.14854.27610:44:12
2,755054.32610:44:12
2,7550054.82610:44:12
2,7550055.32610:44:12
2,751.95257.27810:44:12
2,7550057.77810:44:51
2,755.50063.27810:44:51
2,76563.28310:45:18
2,7634563.62810:45:18
2,761.00064.62810:45:31
2,755064.67810:45:42
2,7595065.62810:45:42
2,758865.71610:45:58
2,751.50067.21610:46:09
2,7610067.31610:46:51
2,7640067.71610:46:51
2,762967.74510:46:59
2,761267.75710:46:59
2,761.45969.21610:46:59
2,758969.30510:46:59
2,761.00070.30510:48:39
2,75370.30810:48:39
2,7629770.60510:48:44
2,751370.61810:48:45
2,75570.62310:48:45
2,7510070.72310:49:00
2,75570.72810:49:01
2,7649971.22710:49:02
2,76671.23310:49:02
2,7620071.43310:49:02
2,769671.52910:49:02
2,766971.59810:49:02
2,76971.60710:49:46
2,761.00072.60710:49:46
2,7747573.08210:49:51
2,771.30074.38210:49:54
2,7730074.68210:50:10
2,7792575.60710:50:11
2,774975.65610:50:11
2,7750076.15610:50:19
2,77876.16410:50:20
2,77476.16810:50:20
2,77376.17110:50:20
2,7750076.67110:50:29
2,771176.68210:50:29
2,77776.68910:50:29
2,77476.69310:50:30
2,77376.69610:50:30
2,775076.74610:50:35
2,77376.74910:50:35
2,7759677.34510:50:42
2,7737077.71510:50:42
2,772177.73610:50:42
2,772.01379.74910:50:42
2,77379.75210:50:42
2,777279.82410:50:42
2,771879.84210:50:42
2,771079.85210:50:42
2,77679.85810:50:42
2,77579.86310:50:43
2,77379.86610:50:43
2,77379.86910:50:43
2,7715280.02110:50:49
2,7750080.52110:50:49
2,77880.52910:50:50
2,772780.55610:50:50
2,7850081.05610:50:54
2,781781.07310:50:54
2,7810081.17310:50:54
2,7820081.37310:50:54
2,7818381.55610:50:54
2,7710081.65610:50:55
2,774.24885.90410:50:55
2,77585.90910:50:55
2,77685.91510:50:56
2,77885.92310:50:56
2,77985.93210:50:56
2,771085.94210:50:56
2,771085.95210:50:57
2,77785.95910:50:57
2,77685.96510:50:57
2,77485.96910:50:57
2,77485.97310:50:58
2,77385.97610:50:58
2,7717686.15210:50:58
2,7715086.30210:51:02
2,7785087.15210:51:29
2,771787.16910:51:29
2,7713387.30210:51:29
2,775087.35210:52:17
2,775087.40210:52:26
2,771687.41810:52:29
2,781787.43510:52:37
2,7840087.83510:52:37
2,7830088.13510:52:37
2,78488.13910:52:37
2,7827988.41810:52:37
2,781.06789.48510:53:11
2,7812689.61110:53:12
2,7920089.81110:53:18
2,797189.88210:53:52
2,793089.91210:54:28
2,7916090.07210:54:28
2,791090.08210:54:59
2,792990.11110:55:07
2,799190.20210:55:07
2,7939690.59810:55:29
2,7911090.70810:55:29
2,793090.73810:55:29
2,7925090.98810:55:29
2,793.00093.98810:55:29
2,7981094.79810:55:29
2,7933995.13710:55:29
2,793895.17510:55:29
2,791695.19110:55:29
2,79895.19910:55:29
2,79895.20710:55:29
2,809995.30610:55:31
2,804195.34710:55:32
2,8088696.23310:55:34
2,802096.25310:55:34
2,809496.34710:55:34
2,801.90698.25310:55:36
2,809498.34710:55:36
2,8080099.14710:55:36
2,806099.20710:55:41
2,804699.25310:55:46
2,803.954103.20710:55:46
2,7914103.22110:55:46
2,7917103.23810:55:47
2,7920103.25810:55:47
2,7923103.28110:55:47
2,7926103.30710:55:47
2,7919103.32610:55:48
2,7914103.34010:55:48
2,7911103.35110:55:48
2,799103.36010:55:48
2,798103.36810:55:49
2,796103.37410:55:49
2,795103.37910:55:49
2,795103.38410:55:49
2,794103.38810:55:49
2,793103.39110:55:49
2,793103.39410:55:50
2,793103.39710:55:50
2,801.046104.44310:56:25
2,8015104.45810:56:25
2,801.939106.39710:56:25
2,7911106.40810:56:25
2,7914106.42210:56:26
2,7917106.43910:56:26
2,7917106.45610:56:26
2,7913106.46910:56:26
2,7911106.48010:56:27
2,799106.48910:56:27
2,797106.49610:56:27
2,796106.50210:56:27
2,795106.50710:56:27
2,795106.51210:56:28
2,794106.51610:56:28
2,794106.52010:56:28
2,793106.52310:56:28
2,793106.52610:56:29
2,8061106.58710:57:38
2,80289106.87610:57:38
2,8150106.92610:58:00
2,81210107.13610:58:00
2,81190107.32610:58:12
2,811.810109.13610:58:17
2,812.000111.13610:58:17
2,815.000116.13610:58:17
2,81690116.82610:58:17
2,805116.83110:58:18
2,809116.84010:58:18
2,8012116.85210:58:18
2,8016116.86810:58:18
2,8020116.88810:58:19
2,8023116.91110:58:19
2,8019116.93010:58:19
2,8015116.94510:58:20
2,8012116.95710:58:20
2,8010116.96710:58:20
2,809116.97610:58:20
2,808116.98410:58:21
2,807116.99110:58:21
2,806116.99710:58:21
2,805117.00210:58:21
2,804117.00610:58:21
2,804117.01010:58:22
2,803117.01310:58:22
2,803117.01610:58:22
2,803117.01910:58:23
2,803117.02210:58:23
2,80304117.32610:58:58
2,8050117.37610:58:58
2,80500117.87610:58:58
2,801.146119.02210:59:24
2,80313119.33510:59:24
2,80541119.87610:59:24
2,79200120.07610:59:58
2,791120.07710:59:59
2,801.800121.87711:00:02
2,80100121.97711:00:02
2,80559122.53611:00:02
2,8095122.63111:00:02
2,80158122.78911:00:02
2,8020122.80911:00:49
2,8013122.82211:00:56
2,81259123.08111:01:23
2,81381123.46211:01:23
2,8150123.51211:01:48
2,81500124.01211:01:48
2,812.000126.01211:01:48
2,812.450128.46211:01:48
2,80158128.62011:02:17
2,80143128.76311:02:17
2,813128.76611:03:09
2,812.497131.26311:03:16
2,8160131.32311:03:16
2,811.250132.57311:03:19
2,80457133.03011:03:19
2,80220133.25011:03:19
2,80788134.03811:03:30
2,801.000135.03811:03:30
2,7919135.05711:03:30
2,7924135.08111:03:30
2,7920135.10111:03:31
2,7916135.11711:03:31
2,7914135.13111:03:31
2,7912135.14311:03:31
2,7910135.15311:03:32
2,799135.16211:03:32
2,798135.17011:03:33
2,797135.17711:03:33
2,796135.18311:03:33
2,795135.18811:03:33
2,795135.19311:03:34
2,794135.19711:03:34
2,794135.20111:03:34
2,794135.20511:03:34
2,793135.20811:03:35
2,793135.21111:03:35
2,793135.21411:03:35
2,803135.21711:03:36
2,80250135.46711:03:50
2,801.369136.83611:03:50
2,8011136.84711:03:51
2,809136.85611:03:51
2,808136.86411:03:51
2,807136.87111:03:51
2,806136.87711:03:52
2,806136.88311:03:52
2,805136.88811:03:53
2,805136.89311:03:53
2,804136.89711:03:53
2,804136.90111:03:53
2,803136.90411:03:54
2,803136.90711:03:54
2,803136.91011:03:55
2,803136.91311:03:55
2,802.000138.91311:04:49
2,8013138.92611:04:49
2,8011138.93711:04:49
2,8010138.94711:04:49
2,809138.95611:04:50
2,808138.96411:04:50
2,807138.97111:04:50
2,806138.97711:04:50
2,805138.98211:04:51
2,805138.98711:04:51
2,805138.99211:04:51
2,804138.99611:04:52
2,804139.00011:04:52
2,803139.00311:04:52
2,803139.00611:04:52
2,803139.00911:04:53
2,803139.01211:04:53
2,8050139.06211:06:11
2,80192139.25411:06:35
2,80277139.53111:06:35
2,79324139.85511:06:35
2,79206140.06111:06:35
2,801.000141.06111:07:17
2,7913141.07411:07:17
2,7911141.08511:07:17
2,7910141.09511:07:17
2,799141.10411:07:17
2,798141.11211:07:18
2,797141.11911:07:18
2,796141.12511:07:18
2,795141.13011:07:18
2,795141.13511:07:19
2,794141.13911:07:19
2,794141.14311:07:19
2,794141.14711:07:19
2,793141.15011:07:20
2,793141.15311:07:20
2,793141.15611:07:20
2,793141.15911:07:20
2,791.543142.70211:07:26
2,7910142.71211:07:26
2,799142.72111:07:27
2,798142.72911:07:27
2,797142.73611:07:28
2,796142.74211:07:28
2,796142.74811:07:28
2,795142.75311:07:29
2,794142.75711:07:29
2,794142.76111:07:29
2,794142.76511:07:29
2,793142.76811:07:30
2,793142.77111:07:30
2,793.098145.86911:07:30
2,793145.87211:07:30
2,7921145.89311:07:30
2,7918145.91111:07:30
2,7915145.92611:07:31
2,7913145.93911:07:31
2,7911145.95011:07:31
2,7910145.96011:07:32
2,799145.96911:07:32
2,798145.97711:07:32
2,797145.98411:07:32
2,79884146.86811:07:32
2,796146.87411:07:33
2,7910146.88411:07:33
2,799146.89311:07:33
2,798146.90111:07:34
2,797146.90811:07:34
2,796146.91411:07:34
2,796146.92011:07:35
2,795146.92511:07:35
2,795146.93011:07:35
2,794146.93411:07:35
2,794146.93811:07:36
2,794146.94211:07:36
2,793146.94511:07:36
2,793146.94811:07:36
2,793146.95111:07:37
2,793146.95411:07:37
2,7934146.98811:07:41
2,7914147.00211:07:41
2,79452147.45411:07:41
2,791.062148.51611:07:54
2,79838149.35411:07:54
2,799149.36311:07:54
2,7913149.37611:07:54
2,7912149.38811:07:55
2,7910149.39811:07:55
2,799149.40711:07:55
2,798149.41511:07:55
2,797149.42211:07:56
2,796149.42811:07:56
2,796149.43411:07:56
2,795149.43911:07:56
2,795149.44411:07:57
2,794149.44811:07:57
2,794149.45211:07:57
2,794149.45611:07:57
2,793149.45911:07:58
2,793149.46211:07:58
2,793149.46511:07:58
2,793149.46811:07:58
2,793149.47111:07:59
2,791.000150.47111:08:02
2,79100150.57111:08:09
2,791.000151.57111:08:11
2,7912151.58311:08:11
2,7911151.59411:08:11
2,7910151.60411:08:11
2,798151.61211:08:12
2,798151.62011:08:12
2,797151.62711:08:12
2,796151.63311:08:12
2,796151.63911:08:13
2,795151.64411:08:13
2,795151.64911:08:13
2,794151.65311:08:14
2,794151.65711:08:14
2,793151.66011:08:14
2,793151.66311:08:14
2,793151.66611:08:15
2,793151.66911:08:15
2,793151.67211:08:15
2,792.100153.77211:09:16
2,7912153.78411:09:17
2,7911153.79511:09:17
2,799153.80411:09:17
2,798153.81211:09:17
2,798153.82011:09:18
2,797153.82711:09:18
2,796153.83311:09:18
2,796153.83911:09:18
2,795153.84411:09:18
2,795153.84911:09:18
2,794153.85311:09:19
2,794153.85711:09:19
2,794153.86111:09:19
2,793153.86411:09:19
2,793153.86711:09:19
2,793153.87011:09:20
2,793153.87311:09:20
2,791.914155.78711:09:32
2,791.056156.84311:09:32
2,7911156.85411:09:32
2,7916156.87011:09:33
2,7914156.88411:09:33
2,7912156.89611:09:33
2,7911156.90711:09:33
2,7910156.91711:09:33
2,798156.92511:09:34
2,798156.93311:09:34
2,797156.94011:09:34
2,796156.94611:09:34
2,796156.95211:09:34
2,795156.95711:09:34
2,795156.96211:09:35
2,794156.96611:09:35
2,794156.97011:09:35
2,794156.97411:09:35
2,793156.97711:09:35
2,793156.98011:09:36
2,793156.98311:09:36
2,793156.98611:09:36
2,792.000158.98611:10:09
2,79400159.38611:10:10
2,7912159.39811:10:10
2,7912159.41011:10:10
2,7911159.42111:10:10
2,7910159.43111:10:10
2,799159.44011:10:11
2,798159.44811:10:11
2,797159.45511:10:11
2,796159.46111:10:11
2,796159.46711:10:12
2,795159.47211:10:12
2,795159.47711:10:12
2,794159.48111:10:12
2,794159.48511:10:12
2,794159.48911:10:12
2,793159.49211:10:12
2,793159.49511:10:13
2,793159.49811:10:13
2,793159.50111:10:13
2,793159.50411:10:13
2,791.183160.68711:10:51
2,791.000161.68711:10:51
2,791.000162.68711:10:51
2,79712163.39911:10:51
2,78500163.89911:10:51
2,78999164.89811:10:51
2,783.000167.89811:10:51
2,78743168.64111:10:51
2,7850168.69111:10:51
2,7862168.75311:10:51
2,7849168.80211:10:52
2,7840168.84211:10:52
2,7831168.87311:10:52
2,7826168.89911:10:52
2,7822168.92111:10:52
2,7819168.94011:10:53
2,7816168.95611:10:53
2,7814168.97011:10:53
2,7813168.98311:10:53
2,7811168.99411:10:53
2,7810169.00411:10:54
2,789169.01311:10:54
2,788169.02111:10:54
2,787169.02811:10:54
2,787169.03511:10:54
2,786169.04111:10:54
2,786169.04711:10:55
2,785169.05211:10:55
2,785169.05711:10:56
2,784169.06111:10:56
2,784169.06511:10:56
2,784169.06911:10:57
2,783169.07211:10:57
2,78863169.93511:10:57
2,78534170.46911:10:57
2,793170.47211:10:57
2,799170.48111:10:57
2,798170.48911:10:57
2,797170.49611:10:58
2,796170.50211:10:58
2,796170.50811:10:58
2,795170.51311:10:59
2,795170.51811:10:59
2,795170.52311:10:59
2,794170.52711:11:00
2,794170.53111:11:00
2,794170.53511:11:00
2,79534171.06911:11:00
2,783171.07211:11:01
2,785171.07711:11:01
2,785171.08211:11:01
2,784171.08611:11:01
2,784171.09011:11:02
2,784171.09411:11:02
2,783171.09711:11:02
2,783171.10011:11:03
2,783171.10311:11:03
2,783171.10611:11:03
2,783171.10911:11:03
2,78750171.85911:11:09
2,7922171.88111:11:10
2,79178172.05911:11:10
2,7950172.10911:11:32
2,7950172.15911:12:08
2,781.813173.97211:13:20
2,78534174.50611:13:20
2,7822174.52811:13:20
2,7850174.57811:13:20
2,78581175.15911:13:20
2,7816175.17511:13:20
2,7814175.18911:13:21
2,7812175.20111:13:21
2,7811175.21211:13:21
2,7810175.22211:13:21
2,789175.23111:13:22
2,788175.23911:13:22
2,787175.24611:13:22
2,787175.25311:13:23
2,786175.25911:13:23
2,786175.26511:13:23
2,785175.27011:13:24
2,785175.27511:13:24
2,784175.27911:13:24
2,784175.28311:13:24
2,784175.28711:13:25
2,784175.29111:13:25
2,783175.29411:13:25
2,783175.29711:13:26
2,783175.30011:13:26
2,783175.30311:13:26
2,7850175.35311:13:40
2,78400175.75311:13:52
2,78587176.34011:16:59
2,78413176.75311:16:59
2,78229176.98211:17:01
2,78229177.21111:17:01
2,78182177.39311:17:01
2,78182177.57511:17:01
2,78300177.87511:17:10
2,78100177.97511:17:10
2,78100178.07511:17:10
2,7878178.15311:17:10
2,77229178.38211:18:09
2,7721178.40311:18:55
2,771.000179.40311:18:55
2,772.979182.38211:18:55
2,7840182.42211:21:04
2,7810182.43211:23:00
2,7882182.51411:25:31
2,78100182.61411:25:31
2,7888182.70211:25:31
2,7769182.77111:25:34
2,78200182.97111:26:08
2,78125183.09611:26:17
2,7832183.12811:26:18
2,7812183.14011:26:18
2,7993183.23311:26:41
2,79222183.45511:26:41
2,793.488186.94311:26:41
2,7993187.03611:26:57
2,7985187.12111:26:57
2,79312187.43311:26:57
2,7935187.46811:26:57
2,791.752189.22011:27:43
2,791.715190.93511:27:48
2,78773191.70811:28:28
2,79500192.20811:29:42
2,79173192.38111:29:42
2,7986192.46711:29:42
2,79993193.46011:29:42
2,7954193.51411:29:42
2,797.007200.52111:30:42
2,79331200.85211:30:42
2,79100200.95211:30:43
2,7932200.98411:30:43
2,79328201.31211:30:43
2,796201.31811:30:43
2,80350201.66811:31:04
2,80500202.16811:31:04
2,80882203.05011:31:04
2,80500203.55011:32:01
2,794.021207.57111:33:10
2,793.000210.57111:33:23
2,801.250211.82111:33:38
2,80107211.92811:33:38
2,80500212.42811:33:38
2,80215212.64311:33:38
2,8047212.69011:33:38
2,8094212.78411:33:38
2,80318213.10211:33:38
2,80200213.30211:33:38
2,801.500214.80211:33:38
2,80769215.57111:33:38
2,8077215.64811:33:38
2,8026215.67411:33:38
2,8031215.70511:33:51
2,801.200216.90511:34:58
2,80200217.10511:36:00
2,8018217.12311:36:00
2,80154217.27711:36:00
2,80123217.40011:36:00
2,801.500218.90011:36:00
2,80605219.50511:36:00
2,80147219.65211:37:42
2,801.500221.15211:37:42
2,801.468222.62011:37:42
2,809222.62911:37:42
2,8066222.69511:37:42
2,8010222.70511:37:42
2,8028222.73311:37:42
2,80600223.33311:38:23
2,80400223.73311:39:05
2,8083223.81611:39:05
2,8037223.85311:39:05
2,80229224.08211:40:19
2,8026224.10811:40:20
2,805224.11311:40:20
2,79350224.46311:40:32
2,801.716226.17911:41:12
2,794.616230.79511:41:32
2,79384231.17911:41:32
2,793.000234.17911:42:07
2,794.557238.73611:42:07
2,783.000241.73611:43:12
2,783.183244.91911:43:12
2,78707245.62611:43:12
2,783245.62911:43:12
2,787245.63611:43:12
2,7729245.66511:43:23
2,7738245.70311:43:23
2,7748245.75111:43:23
2,7755245.80611:43:23
2,7744245.85011:43:24
2,7738245.88811:43:24
2,7731245.91911:43:24
2,7727245.94611:43:25
2,7723245.96911:43:25
2,7721245.99011:43:25
2,7718246.00811:43:25
2,7716246.02411:43:26
2,7714246.03811:43:26
2,7713246.05111:43:26
2,7712246.06311:43:26
2,7711246.07411:43:26
2,7710246.08411:43:27
2,779246.09311:43:27
2,778246.10111:43:27
2,777246.10811:43:27
2,781.847247.95511:43:27
2,777247.96211:43:28
2,7871248.03311:43:28
2,7715248.04811:43:28
2,7714248.06211:43:28
2,7712248.07411:43:28
2,7711248.08511:43:29
2,7710248.09511:43:29
2,779248.10411:43:29
2,779248.11311:43:30
2,778248.12111:43:30
2,777248.12811:43:30
2,777248.13511:43:31
2,776248.14111:43:31
2,776248.14711:43:31
2,775248.15211:43:31
2,775248.15711:43:31
2,775248.16211:43:32
2,774248.16611:43:32
2,774248.17011:43:32
2,774248.17411:43:32
2,774248.17811:43:33
2,773248.18111:43:33
2,773248.18411:43:33
2,773248.18711:43:34
2,773248.19011:43:34
2,773248.19311:43:34
2,771.082249.27511:44:59
2,771.079250.35411:45:09
2,7711250.36511:45:09
2,7710250.37511:45:10
2,779250.38411:45:10
2,77270250.65411:45:10
2,7719250.67311:45:10
2,778250.68111:45:10
2,779250.69011:45:11
2,778250.69811:45:11
2,777250.70511:45:11
2,777250.71211:45:12
2,776250.71811:45:12
2,776250.72411:45:12
2,775250.72911:45:13
2,775250.73411:45:13
2,775250.73911:45:13
2,774250.74311:45:13
2,774250.74711:45:14
2,774250.75111:45:14
2,774250.75511:45:14
2,773250.75811:45:14
2,773250.76111:45:15
2,773250.76411:45:15
2,773250.76711:45:15
2,773250.77011:45:15
2,773250.77311:45:16
2,772.608253.38111:45:17
2,77870254.25111:45:17
2,771.522255.77311:45:17
2,7713255.78611:45:17
2,7727255.81311:45:18
2,7723255.83611:45:18
2,7720255.85611:45:18
2,7718255.87411:45:18
2,7716255.89011:45:19
2,7714255.90411:45:19
2,7712255.91611:45:19
2,7711255.92711:45:20
2,7710255.93711:45:20
2,779255.94611:45:20
2,779255.95511:45:20
2,778255.96311:45:21
2,777255.97011:45:21
2,777255.97711:45:21
2,776255.98311:45:22
2,776255.98911:45:22
2,775255.99411:45:22
2,775255.99911:45:23
2,775256.00411:45:23
2,774256.00811:45:24
2,774256.01211:45:24
2,774256.01611:45:24
2,774256.02011:45:24
2,773256.02311:45:25
2,773256.02611:45:25
2,773256.02911:45:25
2,773256.03211:45:26
2,773256.03511:45:26
2,78307256.34211:45:28
2,77300256.64211:45:57
2,78172256.81411:47:00
2,7863256.87711:47:00
2,7826256.90311:47:00
2,781256.90411:47:02
2,7838256.94211:47:30
2,781256.94311:47:48
2,77100257.04311:50:44
2,781257.04411:56:30
2,7750257.09411:57:20
2,7750257.14411:57:20
2,7750257.19411:57:42
2,7899257.29311:57:51
2,78100257.39311:57:51
2,7819257.41211:57:51
2,78100257.51211:57:51
2,78100257.61211:57:51
2,7862257.67411:57:51
2,78438258.11211:58:22
2,7829258.14111:58:22
2,78200258.34111:58:37
2,78800259.14111:58:38
2,7824259.16511:58:38
2,7817259.18211:58:57
2,781.030260.21211:58:58
2,78756260.96811:58:58
2,781.714262.68211:59:07
2,781262.68311:59:17
2,781262.68411:59:17
2,785262.68911:59:40
2,77495263.18411:59:40
2,781263.18512:00:49
2,7856263.24112:01:32
2,7856263.29712:01:32
2,7820263.31712:01:38
2,78119263.43612:01:38
2,787263.44312:03:25
2,78418263.86112:03:25
2,78100263.96112:03:25
2,79758264.71912:03:25
2,7946264.76512:03:25
2,7917264.78212:03:25
2,792.000266.78212:03:25
2,7911266.79312:03:25
2,794.000270.79312:03:25
2,791.643272.43612:03:25
2,791272.43712:03:33
2,79400272.83712:07:17
2,79340273.17712:07:17
2,79486273.66312:07:51
2,79250273.91312:07:51
2,7925273.93812:07:51
2,7920273.95812:07:51
2,796273.96412:09:32
2,7929273.99312:09:32
2,7965274.05812:09:32
2,7926274.08412:09:43
2,791274.08512:10:52
2,79251274.33612:11:54
2,79149274.48512:11:54
2,79100274.58512:12:51
2,791274.58612:13:42
2,791.998276.58412:14:28
2,7915276.59912:15:23
2,7999276.69812:15:23
2,8050276.74812:15:39
2,795276.75312:15:50
2,801276.75412:15:59
2,80500277.25412:17:50
2,79787278.04112:19:27
2,79240278.28112:19:35
2,79260278.54112:19:35
2,79500279.04112:19:59
2,79421279.46212:20:09
2,7979279.54112:20:09
2,801279.54212:21:34
2,79100279.64212:21:45
2,7940279.68212:24:49
2,79448280.13012:24:49
2,79512280.64212:24:49
2,791.000281.64212:28:26
2,791.000282.64212:29:10
2,79229282.87112:29:11
2,791.000283.87112:29:12
2,791.000284.87112:29:14
2,79196285.06712:29:19
2,79260285.32712:29:19
2,79366285.69312:31:33
2,79708286.40112:31:33
2,79161286.56212:31:33
2,791.765288.32712:31:33
2,78229288.55612:32:54
2,7868288.62412:32:54
2,7929288.65312:32:54
2,79229288.88212:32:54
2,79229289.11112:32:54
2,7912289.12312:32:54
2,79204289.32712:32:54
2,79229289.55612:33:10
2,79835290.39112:33:10
2,7940290.43112:33:11
2,7917290.44812:33:11
2,791.100291.54812:33:53
2,799291.55712:34:23
2,7991291.64812:34:23
2,79394292.04212:35:05
2,7987292.12912:35:05
2,79298292.42712:35:05
2,79100292.52712:36:59
2,791.000293.52712:37:21
2,7946293.57312:38:03
2,78825294.39812:38:03
2,791294.39912:38:39
2,7950294.44912:40:50
2,781.000295.44912:41:17
2,782.419297.86812:43:20
2,78581298.44912:43:20
2,78950299.39912:45:27
2,78326299.72512:45:28
2,78143299.86812:45:28
2,78487300.35512:45:28
2,782.999303.35412:45:36
2,783303.35712:45:52
2,79100303.45712:50:00
2,791.543305.00012:50:00
2,78447305.44712:50:40
2,78687306.13412:50:40
2,78972307.10612:50:40
2,78210307.31612:50:55
2,78210307.52612:50:55
2,78580308.10612:50:55
2,78100308.20612:51:08
2,782.575310.78112:51:16
2,782.600313.38112:51:16
2,784.868318.24912:51:16
2,783.670321.91912:51:16
2,781.445323.36412:51:18
2,7710323.37412:51:18
2,7715323.38912:51:18
2,7720323.40912:51:18
2,7726323.43512:51:19
2,7723323.45812:51:20
2,7720323.47812:51:20
2,7718323.49612:51:20
2,7716323.51212:51:20
2,7714323.52612:51:21
2,7712323.53812:51:21
2,771323.53912:51:21
2,7711323.55012:51:21
2,7710323.56012:51:21
2,7710323.57012:51:22
2,779323.57912:51:22
2,778323.58712:51:22
2,777323.59412:51:22
2,777323.60112:51:23
2,776323.60712:51:23
2,776323.61312:51:23
2,775323.61812:51:23
2,775323.62312:51:24
2,775323.62812:51:24
2,774323.63212:51:25
2,774323.63612:51:25
2,774323.64012:51:25
2,774323.64412:51:26
2,773323.64712:51:26
2,773323.65012:51:26
2,773323.65312:51:27
2,773323.65612:51:27
2,773323.65912:51:27
2,773323.66212:51:27
2,771.000324.66212:52:27
2,77500325.16212:52:28
2,778325.17012:52:28
2,777325.17712:52:28
2,777325.18412:52:28
2,776325.19012:52:29
2,776325.19612:52:29
2,775325.20112:52:30
2,775325.20612:52:30
2,774325.21012:52:30
2,774325.21412:52:31
2,774325.21812:52:31
2,774325.22212:52:31
2,773325.22512:52:31
2,773325.22812:52:32
2,773325.23112:52:32
2,773325.23412:52:32
2,773325.23712:52:32
2,773325.24012:52:33
2,7710325.25012:53:36
2,771.790327.04012:53:36
2,779327.04912:53:36
2,778327.05712:53:36
2,778327.06512:53:37
2,777327.07212:53:37
2,777327.07912:53:37
2,776327.08512:53:37
2,776327.09112:53:38
2,775327.09612:53:38
2,775327.10112:53:38
2,774327.10512:53:38
2,774327.10912:53:39
2,774327.11312:53:39
2,774327.11712:53:39
2,773327.12012:53:39
2,773327.12312:53:39
2,773327.12612:53:40
2,773327.12912:53:40
2,773327.13212:53:40
2,773327.13512:53:40
2,785327.14012:55:23
2,771.331328.47112:55:24
2,77916329.38712:55:24
2,777329.39412:55:24
2,7711329.40512:55:24
2,7710329.41512:55:24
2,779329.42412:55:24
2,778329.43212:55:25
2,777329.43912:55:25
2,777329.44612:55:25
2,776329.45212:55:25
2,776329.45812:55:26
2,775329.46312:55:26
2,775329.46812:55:26
2,775329.47312:55:26
2,774329.47712:55:26
2,774329.48112:55:26
2,774329.48512:55:27
2,774329.48912:55:27
2,773329.49212:55:27
2,773329.49512:55:27
2,773329.49812:55:28
2,773329.50112:55:28
2,773329.50412:55:28
2,7710329.51412:56:01
2,77530330.04412:56:01
2,775330.04912:56:53
2,7795330.14412:56:56
2,77575330.71912:57:00
2,777330.72612:57:00
2,77490331.21612:57:00
2,77100331.31612:57:04
2,771.170332.48612:57:04
2,77430332.91612:57:04
2,771.100334.01612:57:04
2,771.749335.76512:57:11
2,773.411339.17612:57:11
2,77772339.94812:57:11
2,7750339.99812:57:12
2,773.000342.99812:57:12
2,761.459344.45712:57:13
2,765344.46212:58:11
2,7695344.55712:58:11
2,7727344.58412:58:47
2,77100344.68412:58:47
2,77173344.85712:58:47
2,765344.86212:58:59
2,7610344.87212:58:59
2,763344.87512:59:07
2,765344.88012:59:13
2,7677344.95712:59:13
2,7629344.98612:59:13
2,771344.98712:59:23
2,761.111346.09812:59:25
2,765346.10312:59:25
2,766346.10912:59:25
2,766346.11512:59:26
2,765346.12012:59:26
2,765346.12512:59:26
2,765346.13012:59:26
2,764346.13412:59:26
2,764346.13812:59:26
2,764346.14212:59:27
2,764346.14612:59:27
2,763346.14912:59:27
2,7799346.24812:59:27
2,7728346.27612:59:27
2,773346.27912:59:28
2,773346.28212:59:28
2,773346.28512:59:28
2,773346.28812:59:28
2,773346.29112:59:29
2,773346.29412:59:29
2,773346.29712:59:30
2,771.000347.29712:59:31
2,772.215349.51212:59:58
2,7714349.52612:59:58
2,7715349.54112:59:58
2,7713349.55412:59:58
2,7712349.56612:59:58
2,7711349.57712:59:59
2,7710349.58712:59:59
2,779349.59612:59:59
2,778349.60413:00:00
2,778349.61213:00:00
2,777349.61913:00:00
2,776349.62513:00:01
2,776349.63113:00:01
2,776349.63713:00:01
2,775349.64213:00:01
2,775349.64713:00:02
2,774349.65113:00:02
2,774349.65513:00:02
2,774349.65913:00:02
2,774349.66313:00:03
2,773349.66613:00:03
2,773349.66913:00:03
2,773349.67213:00:03
2,773349.67513:00:04
2,773349.67813:00:04
2,773349.68113:00:05
2,771.000350.68113:01:16
2,7761350.74213:01:33
2,77300351.04213:02:21
2,77239351.28113:03:50
2,77261351.54213:03:50
2,77500352.04213:03:52
2,77569352.61113:03:52
2,775352.61613:03:52
2,77606353.22213:03:52
2,778353.23013:03:52
2,7710353.24013:03:52
2,779353.24913:03:52
2,778353.25713:03:53
2,778353.26513:03:53
2,777353.27213:03:53
2,777353.27913:03:53
2,776353.28513:03:54
2,776353.29113:03:54
2,775353.29613:03:54
2,775353.30113:03:54
2,775353.30613:03:55
2,774353.31013:03:55
2,774353.31413:03:55
2,774353.31813:03:55
2,774353.32213:03:56
2,773353.32513:03:56
2,773353.32813:03:56
2,773353.33113:03:56
2,773353.33413:03:56
2,773353.33713:03:57
2,773.000356.33713:04:41
2,7715356.35213:04:41
2,7714356.36613:04:41
2,7712356.37813:04:42
2,7711356.38913:04:42
2,7710356.39913:04:42
2,779356.40813:04:42
2,778356.41613:04:42
2,771.299357.71513:04:42
2,772.050359.76513:04:42
2,771.710361.47513:04:42
2,77697362.17213:04:42
2,771.229363.40113:04:43
2,7642363.44313:04:43
2,7652363.49513:04:43
2,7643363.53813:04:43
2,7636363.57413:04:43
2,7629363.60313:04:43
2,7626363.62913:04:44
2,7622363.65113:04:44
2,7619363.67013:04:44
2,7617363.68713:04:45
2,7615363.70213:04:45
2,7614363.71613:04:45
2,7612363.72813:04:46
2,7611363.73913:04:46
2,7610363.74913:04:46
2,769363.75813:04:46
2,769363.76713:04:47
2,768363.77513:04:47
2,767363.78213:04:47
2,767363.78913:04:47
2,766363.79513:04:48
2,766363.80113:04:48
2,765363.80613:04:48
2,765363.81113:04:49
2,765363.81613:04:49
2,764363.82013:04:50
2,764363.82413:04:50
2,764363.82813:04:50
2,764363.83213:04:51
2,763363.83513:04:51
2,763363.83813:04:51
2,763363.84113:04:51
2,763363.84413:04:52
2,763363.84713:04:52
2,765363.85213:06:42
2,762.508366.36013:06:42
2,76116366.47613:06:42
2,7613366.48913:06:42
2,7612366.50113:06:42
2,7611366.51213:06:42
2,7610366.52213:06:43
2,769366.53113:06:43
2,768366.53913:06:43
2,768366.54713:06:44
2,767366.55413:06:44
2,766366.56013:06:44
2,766366.56613:06:44
2,766366.57213:06:45
2,765366.57713:06:45
2,765366.58213:06:45
2,764366.58613:06:45
2,764366.59013:06:46
2,764366.59413:06:46
2,764366.59813:06:46
2,763366.60113:06:47
2,763366.60413:06:47
2,763366.60713:06:47
2,763366.61013:06:48
2,763366.61313:06:48
2,763366.61613:06:48
2,766.000372.61613:06:49
2,7618372.63413:06:49
2,7623372.65713:06:50
2,7629372.68613:06:50
2,7626372.71213:06:50
2,7622372.73413:06:51
2,7620372.75413:06:51
2,7617372.77113:06:51
2,7615372.78613:06:51
2,7614372.80013:06:52
2,7612372.81213:06:52
2,7611372.82313:06:52
2,7610372.83313:06:52
2,769372.84213:06:53
2,769372.85113:06:53
2,768372.85913:06:53
2,767372.86613:06:54
2,767372.87313:06:54
2,766372.87913:06:54
2,766372.88513:06:55
2,765372.89013:06:55
2,765372.89513:06:55
2,765372.90013:06:55
2,764372.90413:06:56
2,764372.90813:06:56
2,764372.91213:06:56
2,764372.91613:06:57
2,763372.91913:06:57
2,763372.92213:06:57
2,763372.92513:06:58
2,763372.92813:06:58
2,763372.93113:06:58
2,762.000374.93113:07:20
2,7610374.94113:07:20
2,769374.95013:07:20
2,768374.95813:07:20
2,768374.96613:07:20
2,767374.97313:07:21
2,767374.98013:07:21
2,766374.98613:07:21
2,766374.99213:07:22
2,765374.99713:07:22
2,765375.00213:07:22
2,764375.00613:07:23
2,764375.01013:07:23
2,764375.01413:07:23
2,764375.01813:07:24
2,763375.02113:07:24
2,763375.02413:07:24
2,763375.02713:07:25
2,763375.03013:07:25
2,763375.03313:07:25
2,763375.03613:07:25
2,76878375.91413:07:49
2,76200376.11413:07:49
2,76215376.32913:07:49
2,76300376.62913:07:49
2,761.407378.03613:07:49
2,767378.04313:07:49
2,76173378.21613:07:49
2,7614378.23013:07:50
2,762.314380.54413:07:50
2,7613380.55713:07:50
2,7627380.58413:07:50
2,7623380.60713:07:50
2,7620380.62713:07:51
2,7618380.64513:07:51
2,7616380.66113:07:51
2,7614380.67513:07:51
2,7613380.68813:07:51
2,7612380.70013:07:52
2,7610380.71013:07:53
2,7610380.72013:07:53
2,769380.72913:07:53
2,768380.73713:07:53
2,7625380.76213:07:54
2,767380.76913:07:54
2,767380.77613:07:54
2,766380.78213:07:54
2,766380.78813:07:54
2,766380.79413:07:55
2,765380.79913:07:55
2,765380.80413:07:55
2,764380.80813:07:56
2,764380.81213:07:56
2,764380.81613:07:56
2,764380.82013:07:56
2,763380.82313:07:57
2,763380.82613:07:57
2,763380.82913:07:58
2,763380.83213:07:58
2,763380.83513:07:58
2,763380.83813:07:59
2,76899381.73713:08:09
2,761.000382.73713:08:31
2,7610382.74713:08:31
2,76504383.25113:08:31
2,764.914388.16513:08:31
2,7520388.18513:08:31
2,7526388.21113:08:32
2,7531388.24213:08:32
2,7533388.27513:08:32
2,7529388.30413:08:33
2,7524388.32813:08:33
2,7511388.33913:08:33
2,753388.34213:08:41
2,7517388.35913:08:41
2,7518388.37713:08:42
2,7516388.39313:08:42
2,7514388.40713:08:42
2,7513388.42013:08:42
2,7511388.43113:08:43
2,7510388.44113:08:43
2,759388.45013:08:43
2,759388.45913:08:43
2,758388.46713:08:43
2,757388.47413:08:43
2,757388.48113:08:44
2,756388.48713:08:44
2,756388.49313:08:44
2,755388.49813:08:44
2,755388.50313:08:44
2,755388.50813:08:45
2,754388.51213:08:45
2,754388.51613:08:45
2,754388.52013:08:45
2,754388.52413:08:45
2,753388.52713:08:46
2,753388.53013:08:46
2,753388.53313:08:46
2,753388.53613:08:46
2,753388.53913:08:47
2,76754389.29313:08:59
2,76724390.01713:08:59
2,768390.02513:09:00
2,767390.03213:09:00
2,767390.03913:09:01
2,766390.04513:09:01
2,766390.05113:09:01
2,765390.05613:09:01
2,765390.06113:09:02
2,765390.06613:09:02
2,764390.07013:09:02
2,764390.07413:09:02
2,764390.07813:09:03
2,763390.08113:09:03
2,763390.08413:09:04
2,763390.08713:09:04
2,763390.09013:09:04
2,763390.09313:09:04
2,763390.09613:09:05
2,76167390.26313:09:10
2,765390.26813:09:10
2,75205390.47313:09:10
2,752.997393.47013:09:11
2,755393.47513:09:11
2,75832394.30713:09:11
2,7511394.31813:09:11
2,755394.32313:09:11
2,7521394.34413:09:11
2,7518394.36213:09:12
2,7516394.37813:09:12
2,75440394.81813:09:12
2,7550394.86813:09:12
2,75500395.36813:09:12
2,7514395.38213:09:13
2,7519395.40113:09:13
2,7516395.41713:09:13
2,7515395.43213:09:13
2,7513395.44513:09:13
2,7512395.45713:09:14
2,7511395.46813:09:14
2,7510395.47813:09:15
2,759395.48713:09:15
2,758395.49513:09:15
2,757395.50213:09:16
2,757395.50913:09:16
2,756395.51513:09:16
2,756395.52113:09:17
2,756395.52713:09:17
2,755395.53213:09:17
2,755395.53713:09:17
2,754395.54113:09:18
2,754395.54513:09:18
2,754395.54913:09:18
2,754395.55313:09:18
2,753395.55613:09:19
2,753395.55913:09:19
2,753395.56213:09:19
2,753395.56513:09:20
2,753395.56813:09:20
2,753395.57113:09:21
2,75500396.07113:09:21
2,755396.07613:09:24
2,7511396.08713:10:22
2,7511396.09813:10:22
2,753396.10113:10:22
2,753396.10413:10:22
2,753396.10713:10:22
2,753396.11013:10:23
2,753396.11313:10:23
2,752.609398.72213:10:27
2,751.845400.56713:10:27
2,75500401.06713:10:27
2,752.500403.56713:10:27
2,751.000404.56713:10:27
2,75600405.16713:10:27
2,75300405.46713:10:27
2,7520405.48713:10:27
2,75626406.11313:10:27
2,7513406.12613:10:27
2,7578406.20413:10:27
2,7559406.26313:10:27
2,7548406.31113:10:28
2,7539406.35013:10:28
2,7532406.38213:10:28
2,7528406.41013:10:28
2,7523406.43313:10:29
2,7521406.45413:10:29
2,7518406.47213:10:29
2,7516406.48813:10:29
2,7515406.50313:10:30
2,7513406.51613:10:30
2,7512406.52813:10:30
2,7511406.53913:10:30
2,752.000408.53913:10:31
2,7510408.54913:10:31
2,7520408.56913:10:31
2,7517408.58613:10:31
2,7515408.60113:10:31
2,7514408.61513:10:32
2,7512408.62713:10:32
2,7511408.63813:10:33
2,7510408.64813:10:33
2,759408.65713:10:33
2,758408.66513:10:34
2,758408.67313:10:34
2,757408.68013:10:34
2,757408.68713:10:34
2,756408.69313:10:35
2,756408.69913:10:35
2,755408.70413:10:35
2,755408.70913:10:35
2,755408.71413:10:36
2,754408.71813:10:36
2,754408.72213:10:36
2,754408.72613:10:36
2,754408.73013:10:37
2,753408.73313:10:37
2,753408.73613:10:37
2,753408.73913:10:38
2,753408.74213:10:38
2,753408.74513:10:38
2,75201408.94613:11:25
2,7559409.00513:11:25
2,7682409.08713:11:25
2,7673409.16013:11:25
2,7630409.19013:11:29
2,761409.19113:11:35
2,76150409.34113:12:06
2,761.281410.62213:12:27
2,75100410.72213:12:38
2,75250410.97213:13:12
2,758.000418.97213:13:51
2,75170419.14213:13:55
2,75854419.99613:14:58
2,75500420.49613:14:58
2,751.513422.00913:14:58
2,755422.01413:14:58
2,758422.02213:14:58
2,7513422.03513:14:58
2,7517422.05213:14:59
2,7523422.07513:14:59
2,7528422.10313:14:59
2,7530422.13313:14:59
2,7526422.15913:14:59
2,7523422.18213:15:00
2,7520422.20213:15:00
2,7517422.21913:15:00
2,7515422.23413:15:00
2,7514422.24813:15:01
2,7512422.26013:15:01
2,7511422.27113:15:01
2,7510422.28113:15:01
2,759422.29013:15:02
2,759422.29913:15:02
2,758422.30713:15:03
2,757422.31413:15:03
2,757422.32113:15:03
2,756422.32713:15:03
2,756422.33313:15:04
2,755422.33813:15:04
2,755422.34313:15:04
2,755422.34813:15:04
2,75400422.74813:15:04
2,754422.75213:15:05
2,755422.75713:15:05
2,755422.76213:15:05
2,755422.76713:15:05
2,754422.77113:15:06
2,754422.77513:15:06
2,754422.77913:15:06
2,754422.78313:15:06
2,753422.78613:15:07
2,753422.78913:15:07
2,753422.79213:15:07
2,753422.79513:15:07
2,753422.79813:15:08
2,753422.80113:15:08
2,753.500426.30113:16:45
2,7515426.31613:16:45
2,7516426.33213:16:46
2,7515426.34713:16:46
2,7513426.36013:16:46
2,7512426.37213:16:46
2,7511426.38313:16:46
2,7510426.39313:16:47
2,759426.40213:16:47
2,758426.41013:16:47
2,757426.41713:16:47
2,757426.42413:16:48
2,756426.43013:16:48
2,756426.43613:16:48
2,756426.44213:16:48
2,755426.44713:16:49
2,755426.45213:16:49
2,754426.45613:16:49
2,754426.46013:16:49
2,754426.46413:16:50
2,754426.46813:16:50
2,753426.47113:16:50
2,753426.47413:16:50
2,753426.47713:16:50
2,753426.48013:16:51
2,753426.48313:16:51
2,753426.48613:16:51
2,75612427.09813:17:00
2,754.388431.48613:17:00
2,75200431.68613:17:48
2,7554431.74013:17:48
2,7517431.75713:17:53
2,755431.76213:20:04
2,751.147432.90913:20:04
2,75115433.02413:20:04
2,75638433.66213:20:04
2,75526434.18813:20:09
2,751.152435.34013:20:18
2,75300435.64013:20:18
2,75170435.81013:20:43
2,74110435.92013:20:43
2,753.000438.92013:23:28
2,75700439.62013:23:28
2,74490440.11013:23:56
2,741.000441.11013:23:56
2,74900442.01013:23:56
2,7450442.06013:23:56
2,745442.06513:23:56
2,7410442.07513:23:56
2,7455442.13013:23:56
2,742.573444.70313:23:57
2,75306445.00913:23:57
2,752.089447.09813:23:57
2,743.830450.92813:24:52
2,741.170452.09813:24:52
2,745452.10313:27:08
2,7490452.19313:27:08
2,741.405453.59813:27:13
2,74396453.99413:27:13
2,7410454.00413:27:31
2,751454.00513:28:17
2,74500454.50513:28:35
2,7425454.53013:28:36
2,74175454.70513:28:52
2,7425454.73013:29:04
2,7450454.78013:29:05
2,745454.78513:29:05
2,742.042456.82713:29:40
2,74475457.30213:30:04
2,7414.525471.82713:30:33
2,7450471.87713:30:33
2,742.500474.37713:30:33
2,74100474.47713:30:33
2,74709475.18613:30:33
2,745475.19113:32:37
2,741.147476.33813:32:37
2,73500476.83813:32:38
2,73150476.98813:32:45
2,73170477.15813:32:45
2,7350477.20813:32:45
2,731.000478.20813:32:45
2,731.611479.81913:32:45
2,7318.389498.20813:32:50
2,73817499.02513:32:50
2,731.000500.02513:33:17
2,735500.03013:33:24
2,741.000501.03013:33:33
2,722.880503.91013:33:37
2,7250503.96013:33:37
2,727.206511.16613:33:37
2,723.584514.75013:33:37
2,72448515.19813:33:37
2,7250515.24813:33:37
2,721.746516.99413:33:37
2,725.000521.99413:33:54
2,72838522.83213:33:54
2,723.481526.31313:33:54
2,72681526.99413:33:54
2,72600527.59413:33:55
2,72400527.99413:34:20
2,734.427532.42113:34:33
2,725.848538.26913:34:37
2,721.152539.42113:34:38
2,727.573546.99413:34:38
2,72500547.49413:34:38
2,72500547.99413:34:38
2,7260548.05413:34:38
2,72170548.22413:34:44
2,725548.22913:34:45
2,72100548.32913:34:54
2,711548.33013:35:28
2,719548.33913:35:29
2,719548.34813:35:38
2,72491548.83913:35:38
2,71300549.13913:35:50
2,721.000550.13913:36:52
2,72250550.38913:37:20
2,71500550.88913:37:42
2,71250551.13913:38:22
2,711.148552.28713:38:22
2,71500552.78713:38:28
2,7150552.83713:38:28
2,712.000554.83713:38:28
2,711.450556.28713:38:28
2,715556.29213:38:31
2,71210556.50213:39:02
2,71134556.63613:39:41
2,71366557.00213:40:05
2,71840557.84213:40:05
2,711.794559.63613:40:05
2,711.400561.03613:40:23
2,71349561.38513:40:23
2,71206561.59113:40:53
2,71100561.69113:40:53
2,712.694564.38513:40:53
2,71500564.88513:41:05
2,721564.88613:41:10
2,7299564.98513:41:24
2,721564.98613:41:24
2,72500565.48613:42:15
2,71100565.58613:42:35
2,71800566.38613:42:35
2,711.600567.98613:43:11
2,72500568.48613:43:59
2,721.121569.60713:43:59
2,7120569.62713:44:20
2,71100569.72713:44:20
2,71380570.10713:44:20
2,72572570.67913:44:45
2,72558571.23713:44:45
2,72870572.10713:44:45
2,72277572.38413:44:45
2,72800573.18413:45:47
2,71300573.48413:46:29
2,71200573.68413:46:29
2,71100573.78413:46:30
2,711.500575.28413:46:30
2,71150575.43413:46:30
2,71900576.33413:47:33
2,712.589578.92313:47:47
2,71764579.68713:47:47
2,71767580.45413:47:47
2,71500580.95413:47:47
2,71500581.45413:47:47
2,711.000582.45413:48:26
2,713.000585.45413:49:21
2,71500585.95413:50:22
2,711.205587.15913:50:22
2,71170587.32913:50:43
2,71830588.15913:50:43
2,71200588.35913:51:41
2,71200588.55913:51:41
2,70100588.65913:51:41
2,71500589.15913:52:19
2,70500589.65913:53:07
2,70400590.05913:53:49
2,70400590.45913:53:49
2,70400590.85913:53:49
2,71836591.69513:54:15
2,71212591.90713:54:15
2,71660592.56713:54:15
2,7150592.61713:54:15
2,711.000593.61713:54:15
2,71409594.02613:54:15
2,711.000595.02613:54:15
2,711.000596.02613:55:34
2,7193596.11913:55:34
2,711.093597.21213:55:34
2,712.599599.81113:55:34
2,71723600.53413:55:34
2,711.093601.62713:55:34
2,712.595604.22213:55:35
2,711.000605.22213:55:47
2,7193605.31513:55:50
2,711.093606.40813:55:50
2,711.922608.33013:55:50
2,711.000609.33013:56:02
2,7193609.42313:56:13
2,71407609.83013:56:13
2,71500610.33013:56:18
2,71612610.94213:56:18
2,71500611.44213:56:21
2,71225611.66713:56:33
2,71184611.85113:56:37
2,711.316613.16713:56:37
2,711.316614.48313:56:42
2,701.000615.48313:56:42
2,7050615.53313:56:42
2,70100615.63313:56:42
2,7034615.66713:56:42
2,71400616.06713:56:52
2,71916616.98313:57:04
2,7184617.06713:57:04
2,711.000618.06713:57:13
2,71232618.29913:57:26
2,711.068619.36713:57:26
2,71248619.61513:58:10
2,7124619.63913:58:10
2,711.000620.63913:58:19
2,711.197621.83613:58:25
2,704.966626.80213:58:25
2,70100626.90213:58:25
2,70200627.10213:58:25
2,70500627.60213:58:25
2,70170627.77213:58:25
2,70500628.27213:58:25
2,7050628.32213:58:25
2,70100628.42213:58:25
2,7050628.47213:58:25
2,7020628.49213:58:25
2,70500628.99213:58:25
2,70500629.49213:58:25
2,70347629.83913:58:25
2,71347630.18613:58:40
2,71310630.49613:58:50
2,713630.49913:58:56
2,71561631.06013:59:04
2,7156631.11613:59:04
2,711.165632.28113:59:07
2,71135632.41613:59:07
2,711.086633.50213:59:07
2,711.848635.35013:59:07
2,71342635.69213:59:07
2,7180635.77213:59:13
2,711.000636.77213:59:16
2,71221636.99313:59:55
2,71279637.27213:59:55
2,71221637.49313:59:56
2,71500637.99313:59:56
2,71500638.49314:00:04
2,71237638.73014:00:14
2,705.000643.73014:00:14
2,701.237644.96714:00:14
2,701644.96814:00:14
2,70307645.27514:00:14
2,711.237646.51214:00:25
2,711.237647.74914:00:25
2,712.526650.27514:00:25
2,71893651.16814:00:25
2,711.237652.40514:00:26
2,711.237653.64214:00:38
2,71105653.74714:00:38
2,71361654.10814:00:39
2,71500654.60814:01:04
2,71271654.87914:01:26
2,71729655.60814:01:26
2,7110655.61814:01:45
2,721.200656.81814:01:55
2,721.000657.81814:01:55
2,728657.82614:01:55
2,72255658.08114:01:55
2,731658.08214:02:16
2,731.072659.15414:02:41
2,73258659.41214:02:41
2,74100659.51214:02:51
2,741.800661.31214:02:51
2,74842662.15414:02:51
2,7458662.21214:02:51
2,74100662.31214:02:51
2,751662.31314:03:09
2,73160662.47314:03:50
2,732.133664.60614:03:54
2,73300664.90614:04:03
2,73500665.40614:05:06
2,731.300666.70614:05:09
2,7320666.72614:05:09
2,724.000670.72614:06:48
2,72643671.36914:06:48
2,712.736674.10514:07:50
2,7120674.12514:07:50
2,71750674.87514:07:50
2,712.320677.19514:07:50
2,71429677.62414:08:04
2,71820678.44414:08:04
2,71124678.56814:08:04
2,711.005679.57314:08:17
2,71595680.16814:08:17
2,71700680.86814:08:38
2,701.100681.96814:08:38
2,70374682.34214:08:38
2,71550682.89214:09:05
2,70500683.39214:12:20
2,702.589685.98114:12:34
2,7016685.99714:12:44
2,70126686.12314:12:44
2,70300686.42314:12:44
2,7010686.43314:12:44
2,7048686.48114:12:44
2,71500686.98114:12:58
2,711686.98214:12:58
2,70136687.11814:13:11
2,70500687.61814:15:18
2,711687.61914:16:00
2,7120687.63914:17:24
2,70445688.08414:17:40
2,70500688.58414:17:40
2,70500689.08414:17:40
2,70144689.22814:17:46
2,7056689.28414:17:46
2,70500689.78414:17:47
2,69300690.08414:18:38
2,69190690.27414:19:25
2,69100690.37414:19:25
2,69210690.58414:19:25
2,692.290692.87414:20:22
2,69500693.37414:20:30
2,68500693.87414:20:34
2,68300694.17414:22:04
2,6840694.21414:22:04
2,681.000695.21414:22:04
2,68100695.31414:22:04
2,68560695.87414:22:04
2,68140696.01414:22:08
2,68100696.11414:22:08
2,68400696.51414:22:08
2,682.360698.87414:22:14
2,69640699.51414:22:14
2,67200699.71414:22:23
2,67100699.81414:22:23
2,67200700.01414:22:23
2,67200700.21414:22:32
2,67600700.81414:22:32
2,68500701.31414:22:34
2,67800702.11414:22:51
2,693.413705.52714:22:54
2,69743706.27014:22:54
2,68400706.67014:23:04
2,68109706.77914:23:04
2,69103706.88214:23:04
2,69400707.28214:23:04
2,70270707.55214:23:04
2,671.000708.55214:23:45
2,671.127709.67914:23:59
2,691709.68014:24:17
2,682.000711.68014:24:37
2,692.497714.17714:24:39
2,69683714.86014:24:39
2,693.480718.34014:25:19
2,701.253719.59314:25:20
2,691.250720.84314:25:25
2,68500721.34314:25:25
2,681.250722.59314:25:25
2,691.250723.84314:25:37
2,691.000724.84314:25:44
2,691.000725.84314:25:46
2,691.000726.84314:25:47
2,69500727.34314:25:49
2,69250727.59314:25:51
2,6971727.66414:25:52
2,691.929729.59314:25:53
2,695.000734.59314:26:39
2,692.058736.65114:26:40
2,681.000737.65114:27:05
2,68900738.55114:27:40
2,681.000739.55114:27:43
2,68589740.14014:27:58
2,682.118742.25814:27:58
2,68802743.06014:27:58
2,69229743.28914:28:20
2,6971743.36014:28:27
2,6929743.38914:28:27
2,691.000744.38914:29:35
2,69263744.65214:29:35
2,69737745.38914:29:35
2,68100745.48914:30:12
2,682.527748.01614:30:12
2,6810748.02614:30:17
2,68100748.12614:30:44
2,6850748.17614:31:13
2,692.000750.17614:31:19
2,68229750.40514:32:48
2,6871750.47614:33:57
2,681.632752.10814:33:57
2,681.323753.43114:33:58
2,68190753.62114:34:27
2,671.100754.72114:34:41
2,67450755.17114:34:41
2,672.146757.31714:34:42
2,671.854759.17114:34:42
2,67500759.67114:34:42
2,67300759.97114:34:50
2,67500760.47114:34:50
2,67200760.67114:34:50
2,671.569762.24014:34:59
2,6731762.27114:34:59
2,6769762.34014:36:14
2,66500762.84014:36:14
2,66100762.94014:36:14
2,661.000763.94014:36:14
2,66100764.04014:36:14
2,65500764.54014:36:26
2,651.400765.94014:37:08
2,65500766.44014:37:29
2,65500766.94014:37:30
2,653.100770.04014:37:30
2,651.000771.04014:37:30
2,65700771.74014:37:30
2,6550771.79014:37:30
2,65500772.29014:37:36
2,65350772.64014:37:37
2,65500773.14014:37:37
2,65330773.47014:37:44
2,652.970776.44014:37:44
2,65605777.04514:37:44
2,65100777.14514:38:01
2,652.064779.20914:38:01
2,653.185782.39414:38:01
2,65300782.69414:38:18
2,643.000785.69414:38:18
2,64157785.85114:38:18
2,65300786.15114:38:39
2,641.112787.26314:38:39
2,64100787.36314:38:39
2,642.000789.36314:38:39
2,64500789.86314:38:39
2,64100789.96314:38:39
2,644.400794.36314:38:39
2,641.488795.85114:38:44
2,643.512799.36314:38:59
2,642.316801.67914:39:16
2,641.000802.67914:39:16
2,645802.68414:39:33
2,64200802.88414:39:37
2,64100802.98414:39:40
2,64183803.16714:39:47
2,64131803.29814:39:47
2,64500803.79814:39:56
2,64300804.09814:40:32
2,64300804.39814:40:36
2,641.100805.49814:40:43
2,641.478806.97614:40:43
2,6420806.99614:40:43
2,642.151809.14714:40:43
2,64251809.39814:40:43
2,6450809.44814:41:11
2,64450809.89814:41:11
2,64100809.99814:41:11
2,6411810.00914:41:21
2,641.561811.57014:41:23
2,632.000813.57014:41:23
2,63145813.71514:41:23
2,6350813.76514:41:23
2,63244814.00914:41:36
2,6384814.09314:41:36
2,64172814.26514:41:36
2,641.802816.06714:41:36
2,624.000820.06714:41:38
2,62669820.73614:41:38
2,62155820.89114:41:38
2,62176821.06714:42:02
2,6224821.09114:42:04
2,62776821.86714:42:04
2,63275822.14214:42:32
2,631.699823.84114:42:42
2,622.062825.90314:42:43
2,622.938828.84114:43:06
2,62400829.24114:43:06
2,6220829.26114:43:06
2,624.224833.48514:43:07
2,62500833.98514:43:07
2,622.000835.98514:43:07
2,62100836.08514:43:07
2,622.000838.08514:43:07
2,62500838.58514:43:07
2,62500839.08514:43:08
2,624.355843.44014:43:08
2,62999844.43914:43:09
2,612.000846.43914:43:09
2,62350846.78914:43:19
2,62260847.04914:43:22
2,61100847.14914:43:42
2,611.000848.14914:43:42
2,61500848.64914:43:42
2,603.000851.64914:43:45
2,60100851.74914:43:45
2,6050851.79914:43:45
2,602.160853.95914:43:45
2,605853.96414:44:06
2,60495854.45914:44:06
2,61764855.22314:44:06
2,6150855.27314:44:09
2,605855.27814:44:09
2,60500855.77814:44:09
2,60400856.17814:44:09
2,604.000860.17814:44:09
2,601.000861.17814:44:09
2,60500861.67814:44:09
2,601.000862.67814:44:09
2,60100862.77814:44:09
2,602.495865.27314:44:18
2,60500865.77314:44:31
2,60500866.27314:44:31
2,605866.27814:44:31
2,603.646869.92414:44:31
2,60600870.52414:44:59
2,6020870.54414:44:59
2,60100870.64414:45:02
2,601.000871.64414:45:03
2,60280871.92414:45:08
2,61333872.25714:45:08
2,6157872.31414:45:08
2,611.610873.92414:45:08
2,61500874.42414:45:18
2,602.000876.42414:45:47
2,61290876.71414:45:53
2,61206876.92014:45:53
2,61504877.42414:45:53
2,6046877.47014:46:13
2,601.805879.27514:46:50
2,614.496883.77114:46:53
2,61504884.27514:46:53
2,6037884.31214:46:55
2,61643884.95514:47:04
2,611.036885.99114:47:04
2,62536886.52714:47:10
2,62500887.02714:47:10
2,63500887.52714:47:31
2,632.695890.22214:48:08
2,63500890.72214:48:08
2,63142890.86414:48:38
2,642.556893.42014:48:54
2,633.000896.42014:48:57
2,632.400898.82014:48:57
2,631.805900.62514:48:57
2,632.795903.42014:48:57
2,641903.42114:49:03
2,634.500907.92114:49:15
2,63500908.42114:49:15
2,64230908.65114:49:26
2,63875909.52614:49:31
2,631.962911.48814:49:31
2,6311911.49914:49:33
2,63240911.73914:49:39
2,63412912.15114:49:45
2,641.135913.28614:49:47
2,64100913.38614:49:57
2,64500913.88614:50:01
2,64348914.23414:50:14
2,641.917916.15114:50:14
2,64583916.73414:50:14
2,64500917.23414:50:30
2,6463917.29714:50:36
2,642.325919.62214:50:48
2,64612920.23414:50:49
2,6387920.32114:51:12
2,64229920.55014:51:40
2,63913921.46314:51:48
2,634.407925.87014:51:48
2,63729926.59914:51:48
2,64320926.91914:52:15
2,6441926.96014:53:32
2,6411926.97114:53:47
2,6411926.98214:54:23
2,6430927.01214:55:07
2,6411927.02314:55:42
2,631.500928.52314:55:42
2,62396928.91914:56:01
2,621.604930.52314:56:08
2,622.500933.02314:56:08
2,62500933.52314:56:08
2,621.049934.57214:56:15
2,62747935.31914:56:18
2,63400935.71914:56:20
2,63500936.21914:56:52
2,63707936.92614:56:53
2,63763937.68914:56:53
2,633.645941.33414:56:53
2,63663941.99714:56:54
2,632.000943.99714:57:04
2,63768944.76514:57:04
2,633.662948.42714:57:05
2,635.000953.42714:57:26
2,6311953.43814:57:47
2,6311953.44914:58:02
2,632.489955.93814:58:02
2,631.000956.93814:58:32
2,631.750958.68814:58:36
2,6311958.69914:58:41
2,63168958.86714:58:57
2,621.000959.86714:58:57
2,621.000960.86714:58:57
2,632.120962.98715:00:27
2,623.000965.98715:00:34
2,632.880968.86715:01:09
2,63500969.36715:01:47
2,634.000973.36715:01:53
2,63100973.46715:02:02
2,631.148974.61515:02:04
2,63972975.58715:02:14
2,631.528977.11515:02:14
2,632.196979.31115:02:17
2,6254979.36515:02:17
2,62250979.61515:02:17
2,633.145982.76015:03:08
2,631.145983.90515:03:08
2,632.664986.56915:03:08
2,632.000988.56915:03:08
2,633.602992.17115:03:08
2,63450992.62115:03:08
2,622.000994.62115:03:16
2,632.000996.62115:03:50
2,632.000998.62115:04:04
2,621.9211.000.54215:04:18
2,62791.000.62115:04:18
2,632.0001.002.62115:04:22
2,632.0001.004.62115:04:34
2,621001.004.72115:04:37
2,637001.005.42115:04:37
2,632.0001.007.42115:04:43
2,625001.007.92115:04:45
2,621.0001.008.92115:04:51
2,623211.009.24215:05:06
2,624.3791.013.62115:05:06
2,624001.014.02115:05:06
2,633001.014.32115:05:06
2,632.5001.016.82115:05:07
2,632001.017.02115:05:09
2,621.7211.018.74215:05:25
2,621.1791.019.92115:05:25
2,621.7001.021.62115:05:25
2,627001.022.32115:05:25
2,632.5001.024.82115:05:28
2,632.5001.027.32115:05:29
2,621.6001.028.92115:05:44
2,621.4001.030.32115:05:44
2,627.0001.037.32115:05:44
2,623.0001.040.32115:05:45
2,635.0001.045.32115:05:47
2,635.0001.050.32115:05:50
2,632.0001.052.32115:05:51
2,635.0001.057.32115:05:53
2,635.0001.062.32115:05:59
2,634001.062.72115:06:13
2,632.0001.064.72115:06:53
2,631.5211.066.24215:07:01
2,6291.066.25115:07:01
2,631.0001.067.25115:07:22
2,632.0001.069.25115:07:26
2,62501.069.30115:07:34
2,624201.069.72115:07:41
2,632.0001.071.72115:07:44
2,632.0001.073.72115:07:52
2,632.0001.075.72115:08:02
2,634701.076.19115:08:06
2,632.0001.078.19115:08:09
2,632.0001.080.19115:08:19
2,636101.080.80115:08:26
2,631701.080.97115:08:33
2,633.0001.083.97115:08:37
2,635.0001.088.97115:08:56
2,633.6221.092.59315:09:08
2,633781.092.97115:09:08
2,634001.093.37115:09:18
2,636001.093.97115:09:18
2,639.4001.103.37115:09:26
2,632.4781.105.84915:09:26
2,641.2921.107.14115:09:32
2,64571.107.19815:09:32
2,645001.107.69815:09:32
2,642001.107.89815:09:46
2,648001.108.69815:09:46
2,64461.108.74415:10:21
2,644201.109.16415:10:21
2,641.3791.110.54315:10:22
2,64501.110.59315:10:22
2,641.1481.111.74115:10:22
2,643.1281.114.86915:10:22
2,642001.115.06915:10:22
2,648001.115.86915:10:22
2,6411.115.87015:12:12
2,644471.116.31715:12:12
2,641.0011.117.31815:12:12
2,646161.117.93415:12:13
2,653501.118.28415:12:23
2,655981.118.88215:12:23
2,641.0001.119.88215:12:50
2,643.7071.123.58915:12:50
2,645001.124.08915:12:51
2,64811.124.17015:12:51
2,63461.124.21615:14:38
2,631761.124.39215:14:38
2,63531.124.44515:14:38
2,643.0001.127.44515:14:38
2,631831.127.62815:14:38
2,64501.127.67815:14:39
2,642.9501.130.62815:14:43
2,631.0001.131.62815:15:07
2,631.1471.132.77515:15:17
2,631001.132.87515:15:23
2,63501.132.92515:15:27
2,634031.133.32815:15:31
2,631.5001.134.82815:15:31
2,63971.134.92515:15:31
2,631531.135.07815:15:58
2,638471.135.92515:15:58
2,631.4801.137.40515:16:10
2,631.0001.138.40515:16:40
2,63141.138.41915:16:42
2,631361.138.55515:16:42
2,631.0001.139.55515:16:46
2,632.0681.141.62315:16:47
2,633641.141.98715:16:47
2,632.9531.144.94015:16:47
2,625001.145.44015:16:47
2,621.0001.146.44015:16:47
2,623001.146.74015:16:47
2,622.8151.149.55515:16:47
2,631.8151.151.37015:16:55
2,633.0001.154.37015:17:00
2,634311.154.80115:17:06
2,622.5691.157.37015:17:06
2,632.9681.160.33815:17:11
2,637.0321.167.37015:17:11
2,637.0321.174.40215:17:18
2,632001.174.60215:17:20
2,632.0001.176.60215:17:30
2,636001.177.20215:17:37
2,631001.177.30215:17:37
2,639.2961.186.59815:17:39
2,629.9401.196.53815:17:39
2,6251.196.54315:17:51
2,621001.196.64315:17:58
2,621.0001.197.64315:18:06
2,62301.197.67315:18:21
2,621001.197.77315:18:22
2,624001.198.17315:18:38
2,62201.198.19315:18:40
2,62301.198.22315:19:03
2,624001.198.62315:19:19
2,621001.198.72315:19:19
2,611001.198.82315:19:49
2,612.0001.200.82315:19:49
2,613001.201.12315:19:49
2,611691.201.29215:19:49
2,618311.202.12315:19:52
2,611151.202.23815:19:52
2,612541.202.49215:19:52
2,612461.202.73815:20:06
2,617541.203.49215:20:06
2,615001.203.99215:20:45
2,616481.204.64015:21:26
2,625001.205.14015:21:26
2,623501.205.49015:21:26
2,621.1481.206.63815:21:26
2,626291.207.26715:21:26
2,627251.207.99215:21:26
2,61501.208.04215:21:27
2,613.7511.211.79315:21:36
2,611961.211.98915:21:36
2,613301.212.31915:21:36
2,617231.213.04215:21:36
2,613001.213.34215:21:40
2,611.3001.214.64215:21:47
2,621.1341.215.77615:22:02
2,611001.215.87615:22:03
2,614001.216.27615:22:03
2,614001.216.67615:22:03
2,61281.216.70415:22:03
2,611001.216.80415:22:03
2,613001.217.10415:22:03
2,612501.217.35415:22:11
2,605001.217.85415:22:12
2,601221.217.97615:22:12
2,603781.218.35415:22:12
2,601951.218.54915:22:12
2,603271.218.87615:22:12
2,606731.219.54915:22:12
2,602271.219.77615:22:12
2,601.0001.220.77615:22:18
2,602491.221.02515:22:52
2,601.5001.222.52515:22:52
2,603.7291.226.25415:22:52
2,607731.227.02715:22:52
2,605001.227.52715:22:52
2,601.0001.228.52715:22:52
2,602.2491.230.77615:22:52
2,602.5001.233.27615:23:24
2,607.7511.241.02715:23:24
2,60501.241.07715:23:24
2,601001.241.17715:23:24
2,602.0991.243.27615:23:57
2,609011.244.17715:23:57
2,60301.244.20715:24:07
2,60201.244.22715:24:33
2,605001.244.72715:24:40
2,60301.244.75715:24:43
2,60501.244.80715:24:54
2,60501.244.85715:24:58
2,606701.245.52715:24:58
2,60301.245.55715:24:58
2,60301.245.58715:25:19
2,603001.245.88715:25:44
2,595001.246.38715:25:44
2,603001.246.68715:25:48
2,592.0001.248.68715:25:49
2,591.0001.249.68715:25:53
2,593211.250.00815:26:04
2,594291.250.43715:26:04
2,592301.250.66715:26:41
2,591.6001.252.26715:26:41
2,595001.252.76715:26:41
2,595001.253.26715:26:41
2,592.2571.255.52415:26:41
2,584001.255.92415:26:41
2,58131.255.93715:26:41
2,595001.256.43715:26:52
2,584001.256.83715:27:16
2,58741.256.91115:27:16
2,59201.256.93115:27:17
2,581131.257.04415:27:40
2,585001.257.54415:27:40
2,58301.257.57415:27:40
2,581001.257.67415:27:40
2,583.5001.261.17415:27:40
2,581.0001.262.17415:27:40
2,582001.262.37415:27:40
2,589371.263.31115:27:40
2,58631.263.37415:27:56
2,581.0001.264.37415:27:56
2,575001.264.87415:28:04
2,571.0001.265.87415:28:04
2,571501.266.02415:28:04
2,578501.266.87415:28:19
2,565001.267.37415:28:27
2,563001.267.67415:28:33
2,574001.268.07415:28:36
2,562001.268.27415:28:41
2,565001.268.77415:28:41
2,563001.269.07415:28:41
2,571.0001.270.07415:28:42
2,571.0001.271.07415:28:44
2,571.0001.272.07415:28:45
2,574761.272.55015:28:47
2,573901.272.94015:28:49
2,576.1501.279.09015:28:49
2,595501.279.64015:28:54
2,583001.279.94015:29:38
2,571001.280.04015:29:46
2,571001.280.14015:29:47
2,572001.280.34015:29:56
2,573.0001.283.34015:29:56
2,57601.283.40015:29:57
2,578001.284.20015:29:57
2,573.0001.287.20015:30:09
2,573401.287.54015:30:43
2,578001.288.34015:30:43
2,575.0001.293.34015:30:47
2,562001.293.54015:30:47
2,565.0001.298.54015:30:47
2,567001.299.24015:31:00
2,565001.299.74015:31:27
2,56501.299.79015:31:27
2,561001.299.89015:31:27
2,563881.300.27815:31:35
2,561511.300.42915:31:35
2,551001.300.52915:31:35
2,551.0001.301.52915:31:35
2,555001.302.02915:31:35
2,555001.302.52915:31:35
2,551251.302.65415:31:35
2,551251.302.77915:31:35
2,553001.303.07915:31:35
2,551251.303.20415:31:35
2,551001.303.30415:31:35
2,554.0001.307.30415:31:35
2,551.0001.308.30415:31:35
2,551481.308.45215:31:35
2,555001.308.95215:31:36
2,55201.308.97215:32:12
2,551531.309.12515:32:12
2,541771.309.30215:32:12
2,543231.309.62515:32:33
2,541.1491.310.77415:32:33
2,542.0001.312.77415:32:33
2,54301.312.80415:32:33
2,534981.313.30215:32:33
2,559381.314.24015:32:52
2,553461.314.58615:32:52
2,557951.315.38115:32:52
2,556501.316.03115:32:52
2,552711.316.30215:32:57
2,55291.316.33115:32:57
2,552.6911.319.02215:33:02
2,552211.319.24315:33:02
2,553.3141.322.55715:33:02
2,548001.323.35715:33:02
2,541001.323.45715:33:02
2,543.0741.326.53115:33:02
2,551001.326.63115:33:14
2,554001.327.03115:33:14
2,55801.327.11115:33:14
2,544001.327.51115:33:14
2,55201.327.53115:33:15
2,554801.328.01115:33:15
2,55201.328.03115:33:27
2,554001.328.43115:33:27
2,567801.329.21115:33:27
2,563801.329.59115:33:36
2,551001.329.69115:33:42
2,559001.330.59115:33:42
2,542001.330.79115:33:42
2,54671.330.85815:33:42
2,545001.331.35815:33:46
2,54301.331.38815:34:27
2,541031.331.49115:34:41
2,55111.331.50215:35:18
2,55891.331.59115:35:22
2,554111.332.00215:35:22
2,54301.332.03215:35:32
2,541111.332.14315:35:32
2,543591.332.50215:35:32
2,555001.333.00215:36:14
2,55891.333.09115:36:31
2,554111.333.50215:36:31
2,556001.334.10215:37:03
2,543351.334.43715:37:15
2,551381.334.57515:37:20
2,552.3621.336.93715:37:20
2,552.0001.338.93715:37:28
2,55301.338.96715:37:40
2,556081.339.57515:37:41
2,551.0001.340.57515:37:41
2,565001.341.07515:38:04
2,565001.341.57515:38:09
2,561.1901.342.76515:38:09
2,561.7991.344.56415:38:09
2,569.0001.353.56415:38:56
2,561001.353.66415:38:56
2,564001.354.06415:39:05
2,585001.354.56415:39:56
2,581.0001.355.56415:40:06
2,58301.355.59415:40:07
2,585001.356.09415:40:25
2,575001.356.59415:40:27
2,571.6501.358.24415:40:49
2,571.5001.359.74415:40:54
2,573011.360.04515:40:56
2,575001.360.54515:41:15
2,575491.361.09415:41:25
2,58611.361.15515:41:57
2,58301.361.18515:42:13
2,588791.362.06415:42:24
2,581.1481.363.21215:42:24
2,59501.363.26215:42:32
2,592501.363.51215:42:32
2,592.2991.365.81115:42:35
2,592.0001.367.81115:42:41
2,60301.367.84115:42:50
2,595001.368.34115:43:07
2,595001.368.84115:43:07
2,595001.369.34115:43:08
2,595001.369.84115:43:09
2,595001.370.34115:43:09
2,597011.371.04215:43:17
2,597991.371.84115:43:17
2,601601.372.00115:43:30
2,602.1091.374.11015:43:30
2,608911.375.00115:43:30
2,593011.375.30215:43:35
2,591111.375.41315:43:35
2,592001.375.61315:44:17
2,591001.375.71315:44:17
2,601.9001.377.61315:44:17
2,59301.377.64315:44:24
2,59391.377.68215:44:24
2,594001.378.08215:44:24
2,591.2391.379.32115:44:24
2,597611.380.08215:45:13
2,594391.380.52115:45:13
2,591.0001.381.52115:45:22
2,595001.382.02115:45:29
2,591.0001.383.02115:45:38
2,591461.383.16715:46:07
2,59611.383.22815:46:07
2,59301.383.25815:46:07
2,592001.383.45815:46:07
2,58631.383.52115:46:07
2,591.0001.384.52115:47:39
2,608711.385.39215:47:45
2,605001.385.89215:47:45
2,603.8001.389.69215:47:45
2,601891.389.88115:47:45
2,603.6401.393.52115:47:45
2,591001.393.62115:48:01
2,592.0001.395.62115:48:01
2,588491.396.47015:48:01
2,581.2991.397.76915:48:01
2,582.4861.400.25515:48:01
2,581.2651.401.52015:48:01
2,591.8001.403.32015:48:17
2,597001.404.02015:48:45
2,594381.404.45815:48:49
2,581001.404.55815:49:45
2,581001.404.65815:51:49
2,581501.404.80815:51:57
2,582001.405.00815:52:08
2,58501.405.05815:52:44
2,582001.405.25815:52:59
2,582501.405.50815:52:59
2,591.3001.406.80815:53:45
2,59621.406.87015:54:24
2,591881.407.05815:54:24
2,594.4621.411.52015:54:55
2,605381.412.05815:54:55
2,605001.412.55815:55:12
2,601501.412.70815:55:30
2,609001.413.60815:55:37
2,602721.413.88015:55:50
2,601981.414.07815:55:50
2,605001.414.57815:55:50
2,604581.415.03615:55:50
2,601.5001.416.53615:55:51
2,603001.416.83615:56:26
2,605001.417.33615:56:28
2,602001.417.53615:56:33
2,61501.417.58615:56:47
2,611.3491.418.93515:56:47
2,611.2991.420.23415:57:04
2,612011.420.43515:57:04
2,615001.420.93515:57:12
2,611341.421.06915:57:17
2,61161.421.08515:57:17
2,61341.421.11915:57:23
2,611.0001.422.11915:57:23
2,616581.422.77715:57:55
2,613421.423.11915:57:55
2,617991.423.91815:58:00
2,622.0001.425.91815:58:00
2,629991.426.91715:58:00
2,623.0001.429.91715:58:00
2,629661.430.88315:58:26
2,621001.430.98315:58:36
2,629341.431.91715:58:37
2,625001.432.41715:58:40
2,631001.432.51715:58:58
2,63201.432.53715:58:58
2,63301.432.56715:59:01
2,64201.432.58715:59:01
2,631701.432.75715:59:17
2,638301.433.58715:59:17
2,631.1001.434.68715:59:41
2,636001.435.28715:59:41
2,632001.435.48715:59:41
2,631001.435.58715:59:41
2,63231.435.61015:59:41
2,621001.435.71015:59:42
2,624.1741.439.88415:59:52
2,621.0001.440.88415:59:52
2,621.1471.442.03115:59:52
2,633001.442.33116:00:19
2,631.6771.444.00816:00:40
2,631001.444.10816:00:40
2,631001.444.20816:00:40
2,638001.445.00816:00:41
2,632.0001.447.00816:00:41
2,638001.447.80816:00:41
2,631.5001.449.30816:00:41
2,63231.449.33116:00:41
2,614001.449.73116:00:42
2,611.6001.451.33116:00:45
2,618301.452.16116:00:45
2,614.5001.456.66116:00:46
2,6251.456.66616:01:40
2,611.0001.457.66616:01:40
2,613.0001.460.66616:01:40
2,611.0001.461.66616:01:40
2,623001.461.96616:02:00
2,615001.462.46616:02:52
2,615001.462.96616:02:55
2,612.6011.465.56716:03:04
2,614131.465.98016:03:06
2,61461.466.02616:03:07
2,612911.466.31716:03:08
2,60201.466.33716:03:08
2,601471.466.48416:03:08
2,58201.466.50416:04:01
2,58201.466.52416:04:24
2,5851.466.52916:04:24
2,58751.466.60416:04:25
2,583501.466.95416:04:25
2,58501.467.00416:04:33
2,581271.467.13116:04:47
2,587961.467.92716:04:47
2,585771.468.50416:04:47
2,58301.468.53416:05:05
2,581611.468.69516:05:43
2,601.2891.469.98416:05:43
2,603651.470.34916:06:59
2,605001.470.84916:07:02
2,59501.470.89916:07:21
2,59501.470.94916:09:39
2,59501.470.99916:09:55
2,591001.471.09916:09:55
2,58301.471.12916:10:06
2,58701.471.19916:10:06
2,591.1391.472.33816:10:12
2,587111.473.04916:10:28
2,583191.473.36816:10:36
2,588811.474.24916:10:36
2,581001.474.34916:10:38
2,585001.474.84916:10:58
2,585191.475.36816:11:20
2,582201.475.58816:11:20
2,591.0001.476.58816:12:15
2,601001.476.68816:12:38
2,601001.476.78816:13:21
2,601001.476.88816:13:59
2,595001.477.38816:14:57
2,593001.477.68816:15:39
2,602001.477.88816:16:33
2,58501.477.93816:17:25
2,58201.477.95816:17:25
2,58301.477.98816:18:05
2,58701.478.05816:18:05
2,591.8601.479.91816:18:14
2,591.0001.480.91816:18:14
2,605001.481.41816:19:02
2,601351.481.55316:19:37
2,613651.481.91816:19:37
2,602001.482.11816:20:06
2,605001.482.61816:20:49
2,601.3001.483.91816:20:54
2,613.7821.487.70016:21:03
2,606201.488.32016:21:19
2,60201.488.34016:21:43
2,591.0001.489.34016:21:55
2,591.0001.490.34016:21:55
2,591.0001.491.34016:21:58
2,591.0001.492.34016:21:59
2,601901.492.53016:22:00
2,591.0001.493.53016:22:01
2,602.1701.495.70016:23:29
2,602161.495.91616:23:29
2,60301.495.94616:23:52
2,596151.496.56116:24:15
2,59201.496.58116:24:15
2,593.5321.500.11316:24:15
2,598331.500.94616:24:54
2,594001.501.34616:25:40
2,601901.501.53616:26:08
2,602.2671.503.80316:28:11
2,615931.504.39616:30:49
2,6171.504.40316:30:53
2,611.0001.505.40316:31:18
2,611701.505.57316:31:52
2,612.9931.508.56616:32:07
2,61201.508.58616:33:51
2,612001.508.78616:34:24
2,601451.508.93116:34:38
2,60251.508.95616:34:46
2,612501.509.20616:34:47
2,618141.510.02016:35:25
2,611861.510.20616:35:25
2,61141.510.22016:35:26
2,6161.510.22616:35:26
2,615411.510.76716:35:26
2,611.0001.511.76716:35:35
2,611.0001.512.76716:35:37
2,611001.512.86716:37:05
2,61201.512.88716:37:24
2,612001.513.08716:38:27
2,615101.513.59716:38:34
2,614901.514.08716:38:34
2,615101.514.59716:38:47
2,611.0661.515.66316:38:47
2,6131.515.66616:39:24
2,615001.516.16616:39:30
2,612.8941.519.06016:39:32
2,613.0001.522.06016:39:32
2,613.5861.525.64616:39:32
2,613.3001.528.94616:39:40
2,615.0001.533.94616:39:40
2,615001.534.44616:39:52
2,622501.534.69616:40:48
2,634801.535.17616:41:12
2,631001.535.27616:41:13
2,633061.535.58216:41:16
2,635801.536.16216:41:30
2,632.9441.539.10616:41:31
2,63101.539.11616:41:31
2,631001.539.21616:41:40
2,633.3941.542.61016:41:41
2,632.7701.545.38016:41:45
2,63501.545.43016:41:47
2,63101.545.44016:42:15
2,634901.545.93016:42:16
2,635001.546.43016:42:19
2,636941.547.12416:42:40
2,642.0001.549.12416:42:55
2,641.2991.550.42316:42:55
2,647171.551.14016:42:55
2,641001.551.24016:43:10
2,643001.551.54016:43:11
2,641001.551.64016:43:11
2,645001.552.14016:43:11
2,641001.552.24016:43:11
2,649001.553.14016:43:11
2,641001.553.24016:43:12
2,642831.553.52316:43:38
2,642001.553.72316:43:46
2,641.1401.554.86316:43:46
2,659991.555.86216:43:46
2,633.7001.559.56216:43:48
2,654981.560.06016:43:52
2,652.0001.562.06016:43:52
2,655001.562.56016:43:52
2,653.1001.565.66016:44:19
2,651.4191.567.07916:44:19
2,655811.567.66016:44:19
2,65501.567.71016:44:19
2,651.0001.568.71016:44:19
2,658021.569.51216:44:23
2,651.4971.571.00916:44:25
2,643.3741.574.38316:44:27
2,655031.574.88616:44:28
2,652.1201.577.00616:44:32
2,65501.577.05616:44:40
2,651.0001.578.05616:45:40
2,655001.578.55616:45:46
2,652.0781.580.63416:45:50
2,662.0001.582.63416:45:50
2,661.5491.584.18316:45:50
2,664001.584.58316:45:50
2,66851.584.66816:45:50
2,661001.584.76816:45:50
2,661.9541.586.72216:45:54
2,662.2261.588.94816:45:54
2,6617.9831.606.93116:46:16
2,672.7791.609.71016:46:20
2,675001.610.21016:46:20
2,672.6181.612.82816:46:20
2,688281.613.65616:46:24
2,681.6761.615.33216:46:24
2,681001.615.43216:46:28
2,685001.615.93216:46:28
2,68501.615.98216:46:31
2,673001.616.28216:46:34
2,68501.616.33216:46:47
2,68501.616.38216:46:54
2,67501.616.43216:47:27
2,671.4491.617.88116:47:31
2,682501.618.13116:47:31
2,681.4001.619.53116:47:31
2,681001.619.63116:47:31
2,682.1351.621.76616:47:31
2,682.8151.624.58116:47:44
2,689181.625.49916:47:44
2,685001.625.99916:47:51
2,681001.626.09916:47:53
2,681001.626.19916:47:53
2,681.0001.627.19916:47:53
2,681.5671.628.76616:47:55
2,685001.629.26616:47:59
2,681.0001.630.26616:48:02
2,681.0001.631.26616:48:02
2,692001.631.46616:48:06
2,681.0001.632.46616:48:06
2,691.6081.634.07416:48:06
2,693921.634.46616:48:16
2,691.6111.636.07716:48:16
2,69501.636.12716:48:16
2,692.0001.638.12716:48:19
2,691.0001.639.12716:48:21
2,695001.639.62716:48:21
2,691.9301.641.55716:48:21
2,69501.641.60716:48:25
2,692411.641.84816:48:25
2,691.0001.642.84816:48:29
2,691001.642.94816:48:42
2,691.9001.644.84816:48:46
2,691.0001.645.84816:48:46
2,692.5001.648.34816:48:48
2,693.5001.651.84816:48:48
2,695001.652.34816:48:52
2,682.8951.655.24316:48:52
2,691.6031.656.84616:48:55
2,696541.657.50016:48:55
2,694591.657.95916:48:59
2,701001.658.05916:48:59
2,701.4781.659.53716:48:59
2,692501.659.78716:49:50
2,683001.660.08716:49:57
2,691001.660.18716:50:00
2,691.2501.661.43716:50:00
2,69501.661.48716:50:00
2,691.1461.662.63316:50:00
2,692001.662.83316:50:00
2,695001.663.33316:50:00
2,693001.663.63316:50:00
2,691001.663.73316:50:00
2,691001.663.83316:50:00
2,693001.664.13316:50:01
2,691701.664.30316:50:01
2,69771.664.38016:50:05
2,705001.664.88016:50:09
2,702001.665.08016:50:09
2,691.5001.666.58016:50:16
2,695001.667.08016:50:16
2,705221.667.60216:50:20
2,701001.667.70216:50:20
2,701.7131.669.41516:50:20
2,70101.669.42516:50:23
2,687001.670.12516:50:28
2,682.0001.672.12516:50:28
2,681.7291.673.85416:50:28
2,685711.674.42516:50:29
2,695001.674.92516:50:44
2,704901.675.41516:50:45
2,705001.675.91516:50:46
2,7011.675.91616:50:49
2,705001.676.41616:50:55
2,703001.676.71616:50:56
2,707861.677.50216:50:56
2,705001.678.00216:50:56
2,701.3501.679.35216:50:56
2,702.9601.682.31216:50:56
2,705.5001.687.81216:51:03
2,702.9621.690.77416:51:03
2,705001.691.27416:51:08
2,701.0781.692.35216:51:08
2,703141.692.66616:51:08
2,702.0001.694.66616:51:08
2,70501.694.71616:51:08
2,705151.695.23116:51:08
2,691001.695.33116:51:23
2,703001.695.63116:51:23
2,701.4851.697.11616:51:27
2,706691.697.78516:51:27
2,703311.698.11616:51:29
2,702001.698.31616:51:29
2,701.0001.699.31616:51:29
2,701.0001.700.31616:51:29
2,70501.700.36616:51:41
2,706811.701.04716:51:44
2,70501.701.09716:51:44
2,701901.701.28716:51:44
2,717501.702.03716:51:44
2,711001.702.13716:51:44
2,702001.702.33716:51:46
2,71501.702.38716:51:46
2,717501.703.13716:51:46
2,706.0001.709.13716:51:49
2,702.0001.711.13716:51:52
2,712501.711.38716:51:52
2,711001.711.48716:51:52
2,711.0001.712.48716:51:52
2,712001.712.68716:51:56
2,712001.712.88716:51:56
2,709001.713.78716:51:57
2,721001.713.88716:51:58
2,705001.714.38716:51:59
2,701.0001.715.38716:52:01
2,724501.715.83716:52:01
2,725001.716.33716:52:05
2,721.0001.717.33716:52:05
2,721.1001.718.43716:52:05
2,728961.719.33316:52:05
2,701.2571.720.59016:52:10
2,702.1791.722.76916:52:10
2,702.0001.724.76916:52:10
2,701.5641.726.33316:52:10
2,721041.726.43716:52:10
2,721.6581.728.09516:52:14
2,721.5271.729.62216:52:14
2,721001.729.72216:52:18
2,721.5661.731.28816:52:18
2,701001.731.38816:52:24
2,723001.731.68816:52:35
2,727001.732.38816:52:35
2,701001.732.48816:52:35
2,703001.732.78816:52:35
2,712.0001.734.78816:52:40
2,718151.735.60316:52:40
2,712.3821.737.98516:52:40
2,722001.738.18516:52:40
2,728001.738.98516:52:40
2,722001.739.18516:52:40
2,721001.739.28516:52:40
2,721001.739.38516:52:40
2,722001.739.58516:52:40
2,725001.740.08516:52:41
2,725001.740.58516:52:41
2,722001.740.78516:52:42
2,72801.740.86516:52:42
2,723201.741.18516:52:43
2,721.0001.742.18516:52:43
2,723001.742.48516:52:43
2,722001.742.68516:52:43
2,723001.742.98516:52:43
2,725001.743.48516:52:46
2,7011.743.48616:52:48
2,738001.744.28616:52:49
2,70111.744.29716:52:52
2,731.0001.745.29716:52:53
2,731001.745.39716:52:53
2,731.5001.746.89716:52:53
2,70201.746.91716:52:55
2,724001.747.31716:52:55
2,731001.747.41716:52:59
2,705001.747.91716:52:59
2,735001.748.41716:53:03
2,735001.748.91716:53:03
2,735301.749.44716:53:03
2,712001.749.64716:53:04
2,713.3321.752.97916:53:04
2,702501.753.22916:53:04
2,702.2501.755.47916:53:05
2,711681.755.64716:53:05
2,711.1531.756.80016:53:05
2,712.3471.759.14716:53:08
2,71501.759.19716:53:12
2,725001.759.69716:53:16
2,722.3471.762.04416:53:16
2,721.0991.763.14316:53:16
2,725001.763.64316:53:24
2,72501.763.69316:53:24
2,722501.763.94316:53:24
2,712001.764.14316:53:24
2,711.8001.765.94316:53:24
2,711.2951.767.23816:53:25
2,719051.768.14316:53:25
2,712.8001.770.94316:53:26
2,722.0001.772.94316:53:29
2,725001.773.44316:53:29
2,72501.773.49316:53:29
2,711.0001.774.49316:53:29
2,732.6031.777.09616:53:33
2,732001.777.29616:53:33
2,733.0061.780.30216:53:33
2,71301.780.33216:53:34
2,731001.780.43216:53:36
2,721001.780.53216:53:37
2,722791.780.81116:53:43
2,711001.780.91116:53:55
2,712.6001.783.51116:53:55
2,71351.783.54616:53:55
2,712651.783.81116:53:55
2,727211.784.53216:53:55
2,721.2431.785.77516:53:55
2,723.7571.789.53216:53:57
2,731001.789.63216:53:57
2,731.9421.791.57416:54:01
2,722001.791.77416:54:03
2,72281.791.80216:54:04
2,71301.791.83216:54:04
2,712.5001.794.33216:54:12
2,7391.794.34116:54:15
2,732001.794.54116:54:15
2,73201.794.56116:54:15
2,734.0001.798.56116:54:15
2,732.8961.801.45716:54:15
2,735001.801.95716:54:21
2,731001.802.05716:54:21
2,732001.802.25716:54:23
2,732031.802.46016:54:23
2,731.0001.803.46016:54:23
2,737001.804.16016:54:23
2,736811.804.84116:54:23
2,731.0001.805.84116:54:23
2,73501.805.89116:54:23
2,733.4001.809.29116:54:23
2,735.8611.815.15216:54:23
2,731001.815.25216:54:24
2,721001.815.35216:54:25
2,731001.815.45216:54:25
2,731001.815.55216:54:25
2,737391.816.29116:54:25
2,737471.817.03816:54:28
2,735001.817.53816:54:28
2,735001.818.03816:54:28
2,739471.818.98516:54:28
2,731001.819.08516:54:28
2,72301.819.11516:55:10
2,72701.819.18516:55:13
2,721001.819.28516:55:13
2,721.3001.820.58516:55:14
2,72301.820.61516:55:30
2,721001.820.71516:55:30
2,735001.821.21516:55:39
2,733001.821.51516:55:39
2,734001.821.91516:55:39
2,731.3001.823.21516:55:39
2,737001.823.91516:55:41
2,731.0001.824.91516:55:41
2,735001.825.41516:55:44
2,735001.825.91516:55:44
2,735991.826.51416:55:44
2,733.4011.829.91516:55:50
2,73501.829.96516:55:50
2,735001.830.46516:55:53
2,735001.830.96516:55:53
2,731.0531.832.01816:56:08
2,73301.832.04816:56:08
2,731.0001.833.04816:56:11
2,735001.833.54816:56:11
2,745001.834.04816:56:15
2,745001.834.54816:56:15
2,735001.835.04816:56:24
2,745001.835.54816:56:25
2,741001.835.64816:56:25
2,745001.836.14816:56:25
2,747501.836.89816:56:25
2,731.0001.837.89816:56:33
2,741.0001.838.89816:56:36
2,741001.838.99816:56:36
2,741.0001.839.99816:56:36
2,747221.840.72016:56:36
2,741001.840.82016:56:38
2,741001.840.92016:56:43
2,741.0861.842.00616:56:46
2,744001.842.40616:56:56
2,745001.842.90616:56:56
2,745001.843.40616:56:56
2,747581.844.16416:56:56
2,746.1921.850.35616:56:56
2,744.6501.855.00616:56:56
2,732001.855.20616:57:02
2,731001.855.30616:57:05
2,731001.855.40616:57:05
2,745001.855.90616:57:12
2,743521.856.25816:57:12
2,74501.856.30816:57:12
2,74951.856.40316:57:12
2,745001.856.90316:57:12
2,744081.857.31116:57:12
2,732001.857.51116:57:13
2,731001.857.61116:57:13
2,737001.858.31116:57:13
2,732001.858.51116:57:13
2,742001.858.71116:57:16
2,732001.858.91116:57:16
2,741001.859.01116:57:18
2,741001.859.11116:57:18
2,741.2721.860.38316:57:18
2,743201.860.70316:57:24
2,731501.860.85316:57:28
2,731.8501.862.70316:57:29
2,741001.862.80316:57:35
2,755001.863.30316:57:41
2,755001.863.80316:57:41
2,751001.863.90316:57:41
2,755001.864.40316:57:43
2,73201.864.42316:57:45
2,734801.864.90316:57:45
2,745001.865.40316:57:45
2,751.0001.866.40316:57:47
2,741001.866.50316:57:51
2,751.0001.867.50316:57:51
2,751.0001.868.50316:57:51
2,751.6501.870.15316:57:51
2,751001.870.25316:57:51
2,753001.870.55316:57:51
2,737501.871.30316:58:09
2,74501.871.35316:58:12
2,752001.871.55316:58:12
2,75301.871.58316:58:12
2,751.0001.872.58316:58:13
2,751001.872.68316:58:13
2,751.4501.874.13316:58:13
2,75501.874.18316:58:13
2,755001.874.68316:58:16
2,749001.875.58316:58:20
2,751001.875.68316:58:26
2,751001.875.78316:58:26
2,753.0001.878.78316:58:27
2,75501.878.83316:58:27
2,751.0001.879.83316:58:27
2,756111.880.44416:58:27
2,752001.880.64416:58:29
2,746001.881.24416:58:45
2,731.0001.882.24416:58:53
2,728611.883.10516:59:49
2,721.1461.884.25116:59:49
2,722.4531.886.70416:59:49
2,725001.887.20416:59:53
2,721001.887.30416:59:53
2,722001.887.50416:59:53
2,722001.887.70416:59:53
2,732001.887.90416:59:56
2,731.0001.888.90416:59:56
2,731001.889.00417:00:01
2,732001.889.20417:00:03
2,745001.889.70417:10:41
2,744.5001.894.20417:10:41
2,741001.894.30417:10:41
2,741.4001.895.70417:10:41
2,741.1001.896.80417:10:41
2,746.7001.903.50417:10:41
2,741.4001.904.90417:10:41
2,74501.904.95417:10:41
2,741.0001.905.95417:10:41
2,741601.906.11417:10:41
2,742.0501.908.16417:10:41
2,747001.908.86417:10:41
2,7410.0001.918.86417:10:41
2,745001.919.36417:10:41
2,744581.919.82217:10:41
2,745491.920.37117:10:41
2,742.9271.923.29817:10:41
2,741.5451.924.84317:10:41
2,743851.925.22817:10:41
2,745.0001.930.22817:10:41
2,74891.930.31717:10:41
2,742001.930.51717:10:41
2,741.5001.932.01717:10:41
2,742.8001.934.81717:10:41
2,7411.9871.946.80417:10:41
2,74801.946.88417:10:41
2,742.9331.949.81717:10:41
2,741001.949.91717:10:41
2,743001.950.21717:10:41
2,741.0001.951.21717:10:41
2,749091.952.12617:10:41
2,745.1911.957.31717:10:41
2,741.0001.958.31717:10:41
2,747001.959.01717:10:41
2,741001.959.11717:10:41
2,741951.959.31217:10:41
2,742.8141.962.12617:10:41
2,742001.962.32617:10:41
2,744.4861.966.81217:10:41
2,742901.967.10217:10:41
2,745001.967.60217:10:41
2,741001.967.70217:10:41
2,741001.967.80217:10:41
2,745001.968.30217:10:41
2,74201.968.32217:10:41
2,742.0001.970.32217:10:41
2,748001.971.12217:10:41
2,749001.972.02217:10:41
2,745.0001.977.02217:10:41
2,7410.3041.987.32617:10:41
2,741.1471.988.47317:10:41
2,741.0001.989.47317:10:41
2,741001.989.57317:10:41
2,741.0001.990.57317:11:42
2,741.4491.992.02217:11:44
2,741501.992.17217:11:44
2,742621.992.43417:11:44
2,74201.992.45417:12:14
2,741.0091.993.46317:14:02
2,742.0001.995.46317:15:19
2,742.2001.997.66317:15:54
2,744.5092.002.17217:18:06
2,744852.002.65717:18:06
2,7462.002.66317:18:06
2,743.9942.006.65717:19:47
2,743.0002.009.65717:19:47
2,743.0002.012.65717:19:47
2,74502.012.70717:19:47
2,745002.013.20717:19:47
2,741002.013.30717:19:47
2,741.4702.014.77717:19:47
2,748002.015.57717:19:47
2,741.0002.016.57717:19:47
2,742.0002.018.57717:19:47
2,742002.018.77717:19:47

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,391,321,431,31
    18-03-20191,431,401,481,40
    15-03-20191,441,401,461,39
    14-03-20191,401,421,471,38
    13-03-20191,401,401,421,34
    12-03-20191,361,401,431,35
    08-03-20191,371,381,401,32
    07-03-20191,421,431,491,36
    06-03-20191,231,401,401,22
    05-03-20191,221,241,261,13
    04-03-20191,351,201,391,17
    01-03-20191,261,281,351,16
    28-02-20191,001,231,300,99
    27-02-20190,931,001,010,92
    26-02-20190,920,950,960,90
    25-02-20190,830,920,920,83
    22-02-20190,830,830,840,81
    21-02-20190,790,830,840,78
    20-02-20190,780,790,790,76
    19-02-20190,770,780,820,77
    18-02-20190,720,760,760,71
    14-02-20190,730,710,750,71
    13-02-20190,730,720,760,72
    12-02-20190,680,720,720,68
    11-02-20190,690,660,720,66
    08-02-20190,700,690,740,68
    07-02-20190,740,710,770,71
    06-02-20190,750,760,800,74
    05-02-20190,650,750,750,65
    04-02-20190,590,650,670,58
    01-02-20190,560,570,580,55
    31-01-20190,580,570,590,55
    30-01-20190,590,580,600,57
    29-01-20190,580,580,600,57
    28-01-20190,600,580,610,58
    25-01-20190,610,590,630,58
    24-01-20190,610,610,630,59
    23-01-20190,630,620,650,62
    22-01-20190,620,630,640,60
    21-01-20190,660,620,670,61
    17-01-20190,720,680,720,68
    16-01-20190,730,710,740,71
    15-01-20190,760,720,760,72
    14-01-20190,780,750,780,75
    11-01-20190,820,790,820,79
    07-01-20190,770,740,770,74