Poste Italiane

Informazione Regolamentata n. 1130-59-2023		Data/Ora Ricezione 31 Maggio 2023 19:49:20	Euronext Milan
Societa'	:	POSTE ITALIANE
Identificativo Informazione Regolamentata	:	177734
Nome utilizzatore	:	POSTEN08 - Fiammetta Selleri
Tipologia	:	2.4
Data/Ora Ricezione	:	31 Maggio 2023 19:49:20
Data/Ora Inizio Diffusione presunta	:	31 Maggio 2023 19:49:22
Oggetto	:	chiusura del programma di acquisto di azioni proprie	Poste Italiane: informativa sull'acquisto di azioni proprie in data 31 maggio 2023 e
Testo del comunicato

Poste Italiane: informativa sull'acquisto di azioni proprie in data 31 maggio 2023 e chiusura del programma di acquisto di azioni proprie

POSTE ITALIANE: INFORMATIVA SULL'ACQUISTO DI AZIONI NEL PERIODO 29 MAGGIO – 31 MAGGIO 2023 E CHIUSURA DEL PROGRAMMA DI ACQUISTO DI AZIONI PROPRIE

Roma, 31 maggio 2023 – Nel periodo compreso tra il 29 maggio 2023 e il 31 maggio 2023, Poste Italiane S.p.A. ("Poste Italiane") ha acquistato n. 518.690 azioni proprie al prezzo medio unitario di Euro 9,797178, per un controvalore complessivo di Euro 5.081.698,20.

Gli acquisti sono stati effettuati in esecuzione dell'autorizzazione all'acquisto di azioni proprie deliberata dall'Assemblea degli Azionisti di Poste Italiane dell'8 maggio 2023, il cui avvio è stato comunicato al mercato il 9 maggio 2023, ai sensi dell'art. 144-bis del Regolamento Consob 11971/1999. Di seguito, il riepilogo degli acquisti effettuati, nel periodo indicato, sulle azioni ordinarie Poste Italiane, codice ISIN IT0003796171, su base giornaliera e in forma dettagliata:

Data	Numero azioni ordinarie acquistate	Prezzo medio (euro)	Controvalore (euro)
29/05/2023	213.215	9,805830	2.090.750,04
30/05/2023	231.702	9,809276	2.272.828,87
31/05/2023	73.773	9,734175	718.119,29

A seguito delle operazioni sopra descritte, considerando anche le azioni presenti in portafoglio derivanti da precedenti operazioni di riacquisto di azioni proprie, Poste Italiane detiene alla data odierna n. 10.675.798 azioni proprie, pari allo 0,817% del capitale sociale.

Dettaglio operazioni:

Data	Ora	Quantità	Prezzo
29/05/2023	9:04:00 AM	284	9,8780
29/05/2023	9:04:00 AM	2008	9,8800
29/05/2023	9:04:00 AM	1992	9,8800
29/05/2023	9:04:00 AM	317	9,8800
29/05/2023	9:04:00 AM	648	9,8800
29/05/2023	9:04:20 AM	151	9,8840
29/05/2023	9:04:33 AM	114	9,8740
29/05/2023	9:05:06 AM	93	9,8840
29/05/2023	9:05:24 AM	296	9,8720

29/05/2023	9:05:24 AM	616	9,8780
29/05/2023	9:05:24 AM	708	9,8780
29/05/2023	9:05:39 AM	240	9,8740
29/05/2023	9:05:39 AM	559	9,8720
29/05/2023	9:05:39 AM	560	9,8720
29/05/2023	9:05:39 AM	460	9,8740
29/05/2023	9:05:39 AM	749	9,8740
29/05/2023	9:05:39 AM	740	9,8740
29/05/2023	9:05:39 AM	700	9,8740
29/05/2023	9:05:39 AM	559	9,8760
29/05/2023	9:05:39 AM	560	9,8760
29/05/2023	9:05:39 AM	700	9,8760
29/05/2023	9:05:39 AM	1052	9,8760
29/05/2023	9:05:39 AM	265	9,8760
29/05/2023	9:05:39 AM	571	9,8760
29/05/2023	9:05:39 AM	486	9,8780
29/05/2023	9:05:39 AM	731	9,8780
29/05/2023	9:05:39 AM	11	9,8780
29/05/2023	9:05:39 AM	184	9,8780
29/05/2023	9:05:53 AM	393	9,8780
29/05/2023	9:05:53 AM	571	9,8780
29/05/2023	9:05:53 AM	560	9,8780
29/05/2023	9:05:53 AM	590	9,8800
29/05/2023	9:05:53 AM	359	9,8780
29/05/2023	9:08:28 AM	123	9,8600
29/05/2023	9:08:28 AM	156	9,8580
29/05/2023	9:08:28 AM	219	9,8580
29/05/2023	9:10:02 AM	16	9,8580
29/05/2023	9:11:47 AM	134	9,8720
29/05/2023	9:12:16 AM	117	9,8640
29/05/2023	9:12:22 AM	345	9,8620
29/05/2023	9:12:22 AM	191	9,8620
29/05/2023	9:12:22 AM	9	9,8640
29/05/2023	9:14:05 AM	181	9,8700
29/05/2023	9:14:05 AM	29	9,8700
29/05/2023	9:14:27 AM	216	9,8800
29/05/2023	9:14:35 AM	108	9,8800
29/05/2023	9:14:38 AM	3313	9,8800
29/05/2023	9:14:38 AM	200	9,8820
29/05/2023	9:14:45 AM	3529	9,8800
29/05/2023	9:14:58 AM	105	9,8780
29/05/2023	9:15:49 AM	93	9,8880
29/05/2023	9:16:07 AM	191	9,8920
29/05/2023	9:16:19 AM	836	9,8900
29/05/2023	9:16:19 AM	164	9,8900
29/05/2023	9:16:19 AM	79	9,8940
29/05/2023	9:16:21 AM	236	9,8880
29/05/2023	9:16:21 AM	188	9,8880
29/05/2023	9:16:21 AM	232	9,8880

29/05/2023	9:16:22 AM	1158	9,8900
29/05/2023	9:16:22 AM	331	9,8900
29/05/2023	9:16:22 AM	560	9,8920
29/05/2023	9:16:22 AM	140	9,8920
29/05/2023	9:16:22 AM	519	9,8920
29/05/2023	9:16:22 AM	99	9,8920
29/05/2023	9:16:29 AM	82	9,8860
29/05/2023	9:16:29 AM	50	9,8900
29/05/2023	9:16:34 AM	83	9,8900
29/05/2023	9:16:38 AM	131	9,8860
29/05/2023	9:16:38 AM	135	9,8860
29/05/2023	9:16:39 AM	193	9,8840
29/05/2023	9:16:53 AM	22	9,8860
29/05/2023	9:17:07 AM	127	9,8860
29/05/2023	9:17:07 AM	174	9,8840
29/05/2023	9:17:07 AM	307	9,8840
29/05/2023	9:17:07 AM	145	9,8860
29/05/2023	9:17:08 AM	115	9,8840
29/05/2023	9:17:23 AM	226	9,8800
29/05/2023	9:18:46 AM	313	9,8840
29/05/2023	9:18:47 AM	376	9,8820
29/05/2023	9:18:47 AM	156	9,8820
29/05/2023	9:19:30 AM	41	9,8880
29/05/2023	9:20:10 AM	196	9,8920
29/05/2023	9:20:10 AM	467	9,8920
29/05/2023	9:21:49 AM	238	9,8860
29/05/2023	9:21:49 AM	127	9,8900
29/05/2023	9:22:07 AM	12	9,8860
29/05/2023	9:22:13 AM	117	9,8940
29/05/2023	9:22:13 AM	150	9,8960
29/05/2023	9:22:55 AM	53	9,8960
29/05/2023	9:22:55 AM	62	9,8960
29/05/2023	9:22:55 AM	120	9,8960
29/05/2023	9:22:55 AM	200	9,8980
29/05/2023	9:23:01 AM	146	9,8940
29/05/2023	9:23:01 AM	55	9,8980
29/05/2023	9:23:37 AM	850	9,9040
29/05/2023	9:23:37 AM	150	9,9060
29/05/2023	9:23:44 AM	283	9,9000
29/05/2023	9:24:06 AM	89	9,9040
29/05/2023	9:24:32 AM	81	9,9060
29/05/2023	9:24:41 AM	109	9,9020
29/05/2023	9:24:41 AM	122	9,9000
29/05/2023	9:25:06 AM	120	9,9040
29/05/2023	9:25:14 AM	270	9,9120
29/05/2023	9:25:31 AM	429	9,9100
29/05/2023	9:25:31 AM	204	9,9080
29/05/2023	9:25:31 AM	155	9,9080
29/05/2023	9:26:13 AM	241	9,9000

29/05/2023	9:26:14 AM	50	9,9000
29/05/2023	9:26:30 AM	60	9,9020
29/05/2023	9:26:40 AM	196	9,8940
29/05/2023	9:26:40 AM	118	9,8940
29/05/2023	9:26:42 AM	288	9,8920
29/05/2023	9:26:55 AM	395	9,8880
29/05/2023	9:26:55 AM	164	9,8880
29/05/2023	9:27:32 AM	100	9,8880
29/05/2023	9:27:32 AM	146	9,8880
29/05/2023	9:27:32 AM	8	9,8880
29/05/2023	9:27:32 AM	406	9,8860
29/05/2023	9:28:22 AM	152	9,8800
29/05/2023	9:28:27 AM	435	9,8780
29/05/2023	9:28:57 AM	162	9,8800
29/05/2023	9:28:57 AM	1	9,8820
29/05/2023	9:28:57 AM	162	9,8820
29/05/2023	9:28:57 AM	700	9,8820
29/05/2023	9:28:58 AM	178	9,8840
29/05/2023	9:28:58 AM	965	9,8840
29/05/2023	9:28:58 AM	48	9,8840
29/05/2023	9:28:58 AM	124	9,8840
29/05/2023	9:29:35 AM	246	9,8760
29/05/2023	9:29:35 AM	117	9,8800
29/05/2023	9:31:09 AM	127	9,8740
29/05/2023	9:31:09 AM	403	9,8720
29/05/2023	9:31:24 AM	52	9,8660
29/05/2023	9:31:44 AM	86	9,8640
29/05/2023	9:32:04 AM	163	9,8640
29/05/2023	9:32:06 AM	136	9,8600
29/05/2023	9:32:49 AM	10	9,8660
29/05/2023	9:33:15 AM	127	9,8600
29/05/2023	9:33:15 AM	180	9,8600
29/05/2023	9:33:23 AM	156	9,8580
29/05/2023	9:33:23 AM	271	9,8580
29/05/2023	9:33:23 AM	22	9,8600
29/05/2023	9:33:37 AM	171	9,8580
29/05/2023	9:35:27 AM	385	9,8560
29/05/2023	9:35:27 AM	299	9,8560
29/05/2023	9:36:32 AM	25	9,8500
29/05/2023	9:36:40 AM	154	9,8520
29/05/2023	9:36:50 AM	147	9,8480
29/05/2023	9:36:50 AM	3	9,8500
29/05/2023	9:36:56 AM	900	9,8540
29/05/2023	9:36:56 AM	166	9,8540
29/05/2023	9:36:56 AM	160	9,8540
29/05/2023	9:37:43 AM	148	9,8460
29/05/2023	9:37:43 AM	423	9,8440
29/05/2023	9:37:43 AM	13	9,8440
29/05/2023	9:37:44 AM	181	9,8440

29/05/2023	9:37:54 AM	441	9,8440
29/05/2023	9:38:20 AM	102	9,8440
29/05/2023	9:38:20 AM	16	9,8460
29/05/2023	9:39:23 AM	181	9,8400
29/05/2023	9:39:23 AM	461	9,8400
29/05/2023	9:39:23 AM	407	9,8400
29/05/2023	9:39:42 AM	384	9,8380
29/05/2023	9:39:42 AM	105	9,8380
29/05/2023	9:42:30 AM	16	9,8200
29/05/2023	9:42:52 AM	117	9,8140
29/05/2023	9:42:52 AM	8	9,8180
29/05/2023	9:43:05 AM	125	9,8140
29/05/2023	9:43:14 AM	350	9,8120
29/05/2023	9:44:58 AM	858	9,8100
29/05/2023	9:44:58 AM	199	9,8100
29/05/2023	9:45:05 AM	207	9,8040
29/05/2023	9:45:05 AM	131	9,8040
29/05/2023	9:45:07 AM	159	9,8040
29/05/2023	9:45:13 AM	700	9,8160
29/05/2023	9:45:13 AM	470	9,8160
29/05/2023	9:45:13 AM	610	9,8180
29/05/2023	9:45:13 AM	90	9,8180
29/05/2023	9:45:24 AM	139	9,8120
29/05/2023	9:45:24 AM	230	9,8120
29/05/2023	9:45:24 AM	204	9,8100
29/05/2023	9:45:24 AM	533	9,8100
29/05/2023	9:45:24 AM	280	9,8160
29/05/2023	9:45:24 AM	700	9,8160
29/05/2023	9:45:24 AM	700	9,8180
29/05/2023	9:45:24 AM	736	9,8180
29/05/2023	9:45:29 AM	700	9,8140
29/05/2023	9:45:29 AM	185	9,8140
29/05/2023	9:45:29 AM	216	9,8160
29/05/2023	9:45:29 AM	784	9,8200
29/05/2023	9:45:29 AM	500	9,8200
29/05/2023	9:45:29 AM	630	9,8200
29/05/2023	9:45:29 AM	10	9,8200
29/05/2023	9:45:29 AM	186	9,8200
29/05/2023	9:45:29 AM	92	9,8200
29/05/2023	9:45:33 AM	80	9,8200
29/05/2023	9:45:41 AM	105	9,8220
29/05/2023	9:45:41 AM	117	9,8240
29/05/2023	9:46:06 AM	168	9,8220
29/05/2023	9:46:30 AM	334	9,8240
29/05/2023	9:46:30 AM	441	9,8240
29/05/2023	9:46:31 AM	116	9,8240
29/05/2023	9:46:36 AM	163	9,8220
29/05/2023	9:46:36 AM	48	9,8240
29/05/2023	9:46:44 AM	151	9,8200

29/05/2023	9:47:50 AM	211	9,8280
29/05/2023	9:47:50 AM	77	9,8320
29/05/2023	9:48:55 AM	105	9,8340
29/05/2023	9:49:56 AM	181	9,8360
29/05/2023	9:49:56 AM	26	9,8400
29/05/2023	9:51:09 AM	179	9,8340
29/05/2023	9:51:09 AM	26	9,8380
29/05/2023	9:51:16 AM	181	9,8440
29/05/2023	9:52:09 AM	146	9,8380
29/05/2023	9:52:09 AM	53	9,8400
29/05/2023	9:52:50 AM	184	9,8360
29/05/2023	9:52:50 AM	1	9,8380
29/05/2023	9:53:49 AM	136	9,8340
29/05/2023	9:53:49 AM	10	9,8360
29/05/2023	9:53:54 AM	188	9,8340
29/05/2023	9:53:54 AM	10	9,8380
29/05/2023	9:54:01 AM	281	9,8420
29/05/2023	9:54:01 AM	335	9,8420
29/05/2023	9:54:01 AM	182	9,8420
29/05/2023	9:54:01 AM	700	9,8420
29/05/2023	9:54:01 AM	520	9,8440
29/05/2023	9:54:01 AM	78	9,8440
29/05/2023	9:54:24 AM	200	9,8380
29/05/2023	9:55:00 AM	3	9,8300
29/05/2023	9:55:22 AM	211	9,8240
29/05/2023	9:55:45 AM	194	9,8280
29/05/2023	9:55:52 AM	96	9,8240
29/05/2023	9:55:52 AM	544	9,8240
29/05/2023	9:55:52 AM	104	9,8240
29/05/2023	9:55:53 AM	290	9,8240
29/05/2023	9:55:55 AM	295	9,8220
29/05/2023	9:55:55 AM	434	9,8220
29/05/2023	10:00:39 AM	9	9,8300
29/05/2023	10:00:44 AM	152	9,8340
29/05/2023	10:01:10 AM	160	9,8260
29/05/2023	10:01:10 AM	222	9,8260
29/05/2023	10:02:17 AM	191	9,8280
29/05/2023	10:03:02 AM	320	9,8340
29/05/2023	10:03:02 AM	120	9,8340
29/05/2023	10:03:16 AM	168	9,8340
29/05/2023	10:04:37 AM	152	9,8340
29/05/2023	10:05:13 AM	198	9,8320
29/05/2023	10:05:13 AM	333	9,8320
29/05/2023	10:08:39 AM	280	9,8200
29/05/2023	10:08:39 AM	700	9,8200
29/05/2023	10:08:39 AM	501	9,8200
29/05/2023	10:08:39 AM	4	9,8200
29/05/2023	10:08:39 AM	298	9,8220
29/05/2023	10:08:58 AM	119	9,8200

29/05/2023	10:08:58 AM	193	9,8220
29/05/2023	10:09:43 AM	106	9,8200
29/05/2023	10:09:43 AM	180	9,8200
29/05/2023	10:09:43 AM	76	9,8200
29/05/2023	10:09:43 AM	349	9,8180
29/05/2023	10:09:43 AM	78	9,8180
29/05/2023	10:09:52 AM	103	9,8180
29/05/2023	10:11:29 AM	65	9,8140
29/05/2023	10:11:29 AM	327	9,8140
29/05/2023	10:11:51 AM	297	9,8160
29/05/2023	10:11:53 AM	117	9,8200
29/05/2023	10:12:02 AM	168	9,8200
29/05/2023	10:13:28 AM	182	9,8200
29/05/2023	10:13:28 AM	193	9,8220
29/05/2023	10:15:00 AM	89	9,8180
29/05/2023	10:15:04 AM	89	9,8180
29/05/2023	10:15:54 AM	136	9,8160
29/05/2023	10:19:04 AM	155	9,8160
29/05/2023	10:19:04 AM	269	9,8160
29/05/2023	10:19:04 AM	36	9,8180
29/05/2023	10:20:04 AM	126	9,8140
29/05/2023	10:21:34 AM	105	9,8120
29/05/2023	10:21:34 AM	528	9,8120
29/05/2023	10:32:03 AM	186	9,8080
29/05/2023	10:32:03 AM	55	9,8080
29/05/2023	10:32:23 AM	204	9,8080
29/05/2023	10:32:24 AM	20	9,8100
29/05/2023	10:32:46 AM	384	9,8040
29/05/2023	10:32:46 AM	115	9,8040
29/05/2023	10:32:48 AM	57	9,8040
29/05/2023	10:33:30 AM	865	9,8020
29/05/2023	10:33:30 AM	109	9,8040
29/05/2023	10:33:30 AM	177	9,8040
29/05/2023	10:33:30 AM	210	9,8040
29/05/2023	10:33:30 AM	280	9,8040
29/05/2023	10:33:30 AM	700	9,8040
29/05/2023	10:33:30 AM	383	9,8040
29/05/2023	10:33:37 AM	324	9,8060
29/05/2023	10:33:37 AM	85	9,8060
29/05/2023	10:34:43 AM	10987	9,8000
29/05/2023	10:34:43 AM	354	9,8000
29/05/2023	10:34:43 AM	109	9,7980
29/05/2023	10:34:43 AM	460	9,7980
29/05/2023	10:34:43 AM	560	9,7960
29/05/2023	10:34:43 AM	700	9,7960
29/05/2023	10:34:43 AM	314	9,7960
29/05/2023	10:34:43 AM	669	9,7960
29/05/2023	10:34:43 AM	280	9,7960
29/05/2023	10:34:43 AM	982	9,7960

29/05/2023	10:34:43 AM	560	9,7980
29/05/2023	10:34:43 AM	700	9,7980
29/05/2023	10:34:43 AM	571	9,7980
29/05/2023	10:34:43 AM	2458	9,7980
29/05/2023	10:34:43 AM	310	9,7980
29/05/2023	10:34:43 AM	1123	9,7980
29/05/2023	10:34:43 AM	700	9,8000
29/05/2023	10:34:43 AM	560	9,8000
29/05/2023	10:34:43 AM	316	9,8000
29/05/2023	10:34:43 AM	571	9,8000
29/05/2023	10:34:43 AM	1560	9,8000
29/05/2023	10:34:43 AM	670	9,7980
29/05/2023	10:53:30 AM	446	9,7860
29/05/2023	10:55:53 AM	126	9,7880
29/05/2023	10:55:53 AM	138	9,7860
29/05/2023	10:55:53 AM	274	9,7860
29/05/2023	10:56:10 AM	123	9,7840
29/05/2023	11:09:54 AM	608	9,7940
29/05/2023	11:09:54 AM	54	9,7940
29/05/2023	11:09:54 AM	136	9,7960
29/05/2023	11:10:05 AM	20	9,7920
29/05/2023	11:10:05 AM	429	9,7900
29/05/2023	11:12:28 AM	108	9,7900
29/05/2023	11:12:28 AM	611	9,7900
29/05/2023	11:16:34 AM	97	9,7720
29/05/2023	11:16:42 AM	150	9,7700
29/05/2023	11:16:42 AM	60	9,7700
29/05/2023	11:19:17 AM	100	9,7620
29/05/2023	11:21:22 AM	418	9,7600
29/05/2023	11:23:14 AM	227	9,7520
29/05/2023	11:23:14 AM	265	9,7520
29/05/2023	11:24:10 AM	108	9,7560
29/05/2023	11:24:48 AM	5	9,7560
29/05/2023	11:24:51 AM	2	9,7560
29/05/2023	11:25:09 AM	342	9,7560
29/05/2023	11:25:09 AM	93	9,7560
29/05/2023	11:25:17 AM	16	9,7540
29/05/2023	11:25:17 AM	271	9,7540
29/05/2023	11:25:59 AM	13	9,7560
29/05/2023	11:26:22 AM	100	9,7520
29/05/2023	11:26:22 AM	69	9,7520
29/05/2023	11:26:58 AM	1096	9,7500
29/05/2023	11:26:58 AM	172	9,7500
29/05/2023	11:26:58 AM	298	9,7500
29/05/2023	11:26:58 AM	265	9,7480
29/05/2023	11:26:58 AM	89	9,7480
29/05/2023	11:28:23 AM	55	9,7500
29/05/2023	11:28:46 AM	179	9,7440
29/05/2023	11:30:50 AM	182	9,7480

29/05/2023	11:30:50 AM	89	9,7480
29/05/2023	11:32:20 AM	412	9,7460
29/05/2023	11:32:20 AM	100	9,7460
29/05/2023	11:32:49 AM	675	9,7420
29/05/2023	11:32:49 AM	877	9,7420
29/05/2023	11:37:32 AM	1208	9,7400
29/05/2023	11:37:32 AM	42	9,7400
29/05/2023	11:37:32 AM	279	9,7360
29/05/2023	11:38:40 AM	1528	9,7340
29/05/2023	11:40:51 AM	225	9,7380
29/05/2023	11:43:01 AM	105	9,7420
29/05/2023	11:53:45 AM	108	9,7560
29/05/2023	11:54:14 AM	489	9,7600
29/05/2023	11:54:14 AM	502	9,7600
29/05/2023	11:56:48 AM	272	9,7620
29/05/2023	11:56:48 AM	23	9,7620
29/05/2023	11:56:48 AM	350	9,7600
29/05/2023	11:56:48 AM	279	9,7600
29/05/2023	12:04:57 PM	39	9,7560
29/05/2023	12:07:03 PM	32	9,7580
29/05/2023	12:07:03 PM	94	9,7580
29/05/2023	12:07:03 PM	38	9,7580
29/05/2023	12:07:03 PM	348	9,7560
29/05/2023	12:13:05 PM	55	9,7560
29/05/2023	12:13:05 PM	420	9,7560
29/05/2023	12:13:07 PM	462	9,7540
29/05/2023	12:13:07 PM	208	9,7540
29/05/2023	12:20:23 PM	20	9,7660
29/05/2023	12:20:27 PM	316	9,7620
29/05/2023	12:20:27 PM	69	9,7620
29/05/2023	12:20:35 PM	167	9,7600
29/05/2023	12:20:35 PM	24	9,7600
29/05/2023	12:21:02 PM	561	9,7580
29/05/2023	12:21:02 PM	42	9,7580
29/05/2023	12:24:03 PM	10	9,7580
29/05/2023	12:28:11 PM	193	9,7560
29/05/2023	12:28:11 PM	58	9,7560
29/05/2023	12:31:02 PM	90	9,7580
29/05/2023	12:33:28 PM	84	9,7580
29/05/2023	12:33:28 PM	298	9,7600
29/05/2023	12:34:25 PM	368	9,7660
29/05/2023	12:37:20 PM	356	9,7720
29/05/2023	12:41:45 PM	779	9,7720
29/05/2023	12:41:45 PM	294	9,7720
29/05/2023	12:41:45 PM	381	9,7700
29/05/2023	12:41:45 PM	457	9,7700
29/05/2023	12:41:45 PM	679	9,7700
29/05/2023	12:52:03 PM	12	9,7680
29/05/2023	12:53:00 PM	610	9,7640

29/05/2023	12:53:00 PM	84	9,7640
29/05/2023	12:55:06 PM	164	9,7620
29/05/2023	12:55:06 PM	1120	9,7620
29/05/2023	1:10:44 PM	170	9,7640
29/05/2023	1:12:02 PM	17	9,7660
29/05/2023	1:12:02 PM	363	9,7660
29/05/2023	1:12:14 PM	1	9,7680
29/05/2023	1:12:39 PM	553	9,7760
29/05/2023	1:13:52 PM	82	9,7740
29/05/2023	1:17:00 PM	18	9,7760
29/05/2023	1:17:00 PM	39	9,7760
29/05/2023	1:17:00 PM	210	9,7740
29/05/2023	1:17:00 PM	397	9,7740
29/05/2023	1:18:55 PM	206	9,7660
29/05/2023	1:18:57 PM	35	9,7640
29/05/2023	1:18:57 PM	21	9,7640
29/05/2023	1:18:57 PM	42	9,7620
29/05/2023	1:18:57 PM	398	9,7620
29/05/2023	1:20:41 PM	210	9,7620
29/05/2023	1:20:41 PM	35	9,7640
29/05/2023	1:23:01 PM	84	9,7600
29/05/2023	1:23:01 PM	1661	9,7600
29/05/2023	1:23:01 PM	682	9,7620
29/05/2023	1:23:28 PM	210	9,7600
29/05/2023	1:23:28 PM	84	9,7600
29/05/2023	1:31:03 PM	89	9,7660
29/05/2023	1:31:03 PM	513	9,7680
29/05/2023	1:33:13 PM	213	9,7700
29/05/2023	1:33:13 PM	156	9,7700
29/05/2023	1:34:14 PM	77	9,7680
29/05/2023	1:34:14 PM	539	9,7680
29/05/2023	1:34:14 PM	901	9,7680
29/05/2023	1:35:55 PM	216	9,7780
29/05/2023	1:35:55 PM	365	9,7780
29/05/2023	1:35:55 PM	563	9,7780
29/05/2023	1:36:19 PM	549	9,7740
29/05/2023	1:36:19 PM	484	9,7740
29/05/2023	1:36:19 PM	357	9,7720
29/05/2023	1:36:19 PM	562	9,7720
29/05/2023	1:47:09 PM	104	9,7740
29/05/2023	1:47:10 PM	315	9,7740
29/05/2023	1:48:26 PM	100	9,7740
29/05/2023	1:50:03 PM	174	9,7780
29/05/2023	1:50:20 PM	26	9,7720
29/05/2023	1:50:20 PM	210	9,7720
29/05/2023	1:50:49 PM	96	9,7700
29/05/2023	1:50:49 PM	113	9,7700
29/05/2023	1:50:49 PM	1	9,7700
29/05/2023	1:50:49 PM	210	9,7700

29/05/2023	1:51:33 PM	54	9,7680
29/05/2023	1:51:33 PM	102	9,7680
29/05/2023	2:00:56 PM	96	9,7740
29/05/2023	2:01:00 PM	370	9,7720
29/05/2023	2:01:04 PM	100	9,7700
29/05/2023	2:01:04 PM	130	9,7700
29/05/2023	2:01:56 PM	210	9,7680
29/05/2023	2:04:23 PM	100	9,7680
29/05/2023	2:07:34 PM	110	9,7680
29/05/2023	2:07:34 PM	81	9,7680
29/05/2023	2:07:53 PM	666	9,7660
29/05/2023	2:07:53 PM	306	9,7660
29/05/2023	2:07:53 PM	878	9,7660
29/05/2023	2:10:34 PM	359	9,7680
29/05/2023	2:10:34 PM	193	9,7680
29/05/2023	2:10:34 PM	84	9,7680
29/05/2023	2:11:56 PM	435	9,7700
29/05/2023	2:16:36 PM	81	9,7680
29/05/2023	2:17:34 PM	323	9,7660
29/05/2023	2:17:34 PM	174	9,7660
29/05/2023	2:17:34 PM	291	9,7640
29/05/2023	2:17:34 PM	247	9,7640
29/05/2023	2:17:34 PM	279	9,7640
29/05/2023	2:17:34 PM	615	9,7640
29/05/2023	2:24:05 PM	56	9,7660
29/05/2023	2:24:43 PM	79	9,7640
29/05/2023	2:24:43 PM	3	9,7640
29/05/2023	2:30:31 PM	283	9,7680
29/05/2023	2:30:37 PM	169	9,7680
29/05/2023	2:30:51 PM	208	9,7640
29/05/2023	2:30:57 PM	210	9,7640
29/05/2023	2:32:23 PM	106	9,7620
29/05/2023	2:32:23 PM	2387	9,7620
29/05/2023	2:32:24 PM	42	9,7600
29/05/2023	2:32:24 PM	768	9,7600
29/05/2023	2:32:25 PM	210	9,7580
29/05/2023	2:33:03 PM	210	9,7560
29/05/2023	2:33:03 PM	273	9,7560
29/05/2023	2:33:03 PM	273	9,7560
29/05/2023	2:33:19 PM	320	9,7560
29/05/2023	2:33:19 PM	130	9,7560
29/05/2023	2:33:19 PM	79	9,7560
29/05/2023	2:33:51 PM	42	9,7540
29/05/2023	2:33:51 PM	258	9,7540
29/05/2023	2:34:37 PM	210	9,7520
29/05/2023	2:34:37 PM	84	9,7520
29/05/2023	2:34:37 PM	273	9,7520
29/05/2023	2:37:09 PM	107	9,7500
29/05/2023	2:37:09 PM	1302	9,7500

29/05/2023	2:39:59 PM	102	9,7500
29/05/2023	2:39:59 PM	108	9,7500
29/05/2023	2:41:49 PM	84	9,7500
29/05/2023	2:41:49 PM	360	9,7500
29/05/2023	2:41:49 PM	510	9,7480
29/05/2023	2:41:49 PM	464	9,7480
29/05/2023	2:43:20 PM	1261	9,7480
29/05/2023	2:43:20 PM	180	9,7460
29/05/2023	2:43:20 PM	479	9,7460
29/05/2023	2:43:45 PM	60	9,7440
29/05/2023	2:44:31 PM	118	9,7440
29/05/2023	2:47:19 PM	210	9,7460
29/05/2023	2:47:19 PM	63	9,7460
29/05/2023	2:47:27 PM	210	9,7440
29/05/2023	2:47:51 PM	210	9,7440
29/05/2023	2:48:58 PM	210	9,7440
29/05/2023	2:48:58 PM	413	9,7440
29/05/2023	2:48:58 PM	354	9,7420
29/05/2023	3:08:10 PM	84	9,7660
29/05/2023	3:08:10 PM	217	9,7660
29/05/2023	3:08:10 PM	108	9,7640
29/05/2023	3:08:10 PM	60	9,7640
29/05/2023	3:11:30 PM	474	9,7640
29/05/2023	3:11:30 PM	247	9,7640
29/05/2023	3:11:30 PM	106	9,7640
29/05/2023	3:13:49 PM	108	9,7620
29/05/2023	3:13:49 PM	164	9,7620
29/05/2023	3:13:49 PM	353	9,7620
29/05/2023	3:15:20 PM	1735	9,7600
29/05/2023	3:15:20 PM	65	9,7600
29/05/2023	3:15:20 PM	517	9,7580
29/05/2023	3:15:20 PM	106	9,7580
29/05/2023	3:16:43 PM	1	9,7540
29/05/2023	3:17:24 PM	53	9,7540
29/05/2023	3:17:24 PM	1	9,7540
29/05/2023	3:30:09 PM	77	9,7640
29/05/2023	3:30:09 PM	100	9,7640
29/05/2023	3:30:11 PM	15	9,7620
29/05/2023	3:30:55 PM	138	9,7620
29/05/2023	3:32:19 PM	131	9,7640
29/05/2023	3:32:19 PM	812	9,7640
29/05/2023	3:34:04 PM	82	9,7600
29/05/2023	3:34:04 PM	785	9,7600
29/05/2023	3:35:03 PM	210	9,7600
29/05/2023	3:43:11 PM	39	9,7680
29/05/2023	3:43:11 PM	74	9,7680
29/05/2023	3:43:11 PM	63	9,7680
29/05/2023	3:43:11 PM	77	9,7660
29/05/2023	3:43:11 PM	223	9,7660

29/05/2023	3:43:11 PM	672	9,7660
29/05/2023	3:54:35 PM	33	9,7680
29/05/2023	3:54:35 PM	55	9,7680
29/05/2023	3:55:09 PM	309	9,7720
29/05/2023	3:55:29 PM	937	9,7700
29/05/2023	3:55:29 PM	295	9,7700
29/05/2023	3:55:29 PM	247	9,7680
29/05/2023	3:55:29 PM	387	9,7680
29/05/2023	4:00:49 PM	18	9,7600
29/05/2023	4:06:41 PM	300	9,7620
29/05/2023	4:10:11 PM	18	9,7660
29/05/2023	4:10:22 PM	3	9,7640
29/05/2023	4:12:23 PM	113	9,7660
29/05/2023	4:12:57 PM	181	9,7680
29/05/2023	4:13:34 PM	88	9,7700
29/05/2023	4:14:38 PM	577	9,7700
29/05/2023	4:15:41 PM	294	9,7680
29/05/2023	4:15:41 PM	414	9,7680
29/05/2023	4:15:41 PM	700	9,7680
29/05/2023	4:15:41 PM	54	9,7680
29/05/2023	4:15:41 PM	1083	9,7660
29/05/2023	4:21:18 PM	55	9,7760
29/05/2023	4:21:58 PM	876	9,7760
29/05/2023	4:21:58 PM	532	9,7760
29/05/2023	4:22:12 PM	55	9,7760
29/05/2023	4:23:47 PM	55	9,7780
29/05/2023	4:23:47 PM	54	9,7780
29/05/2023	4:23:47 PM	55	9,7780
29/05/2023	4:24:32 PM	648	9,7840
29/05/2023	4:24:32 PM	457	9,7840
29/05/2023	4:24:52 PM	202	9,7820
29/05/2023	4:24:52 PM	8	9,7820
29/05/2023	4:24:52 PM	157	9,7820
29/05/2023	4:24:52 PM	465	9,7800
29/05/2023	4:24:52 PM	545	9,7800
29/05/2023	4:24:52 PM	702	9,7800
29/05/2023	4:27:21 PM	210	9,7820
29/05/2023	4:27:21 PM	1367	9,7820
29/05/2023	4:29:14 PM	76	9,7880
29/05/2023	4:29:45 PM	293	9,7860
29/05/2023	4:29:45 PM	1301	9,7860
29/05/2023	4:29:45 PM	1018	9,7840
29/05/2023	4:29:45 PM	121	9,7840
29/05/2023	4:30:40 PM	55	9,7820
29/05/2023	4:31:12 PM	23	9,7800
29/05/2023	4:31:12 PM	187	9,7800
29/05/2023	4:33:18 PM	180	9,7800
29/05/2023	4:33:18 PM	114	9,7800
29/05/2023	4:34:26 PM	480	9,7800

29/05/2023	4:34:27 PM	84	9,7800
29/05/2023	4:35:30 PM	84	9,7820
29/05/2023	4:35:53 PM	60	9,7800
29/05/2023	4:35:58 PM	84	9,7800
29/05/2023	4:37:28 PM	351	9,7840
29/05/2023	4:38:01 PM	215	9,7800
29/05/2023	4:38:01 PM	203	9,7800
29/05/2023	4:38:22 PM	45	9,7800
29/05/2023	4:38:22 PM	165	9,7800
29/05/2023	4:39:56 PM	210	9,7800
29/05/2023	4:44:06 PM	216	9,7780
29/05/2023	4:44:06 PM	84	9,7780
29/05/2023	4:44:21 PM	55	9,7740
29/05/2023	4:44:25 PM	294	9,7720
29/05/2023	4:48:05 PM	171	9,7720
29/05/2023	4:48:05 PM	617	9,7720
29/05/2023	4:48:13 PM	300	9,7700
29/05/2023	4:48:13 PM	55	9,7700
29/05/2023	4:48:19 PM	13	9,7680
29/05/2023	4:50:26 PM	100	9,7800
29/05/2023	4:50:53 PM	55	9,7780
29/05/2023	4:51:40 PM	300	9,7780
29/05/2023	4:53:50 PM	63	9,7740
29/05/2023	4:57:26 PM	342	9,7740
29/05/2023	4:57:26 PM	604	9,7740
29/05/2023	4:57:26 PM	566	9,7740
29/05/2023	4:57:26 PM	453	9,7740
29/05/2023	4:57:42 PM	42	9,7720
29/05/2023	4:57:42 PM	13	9,7720
29/05/2023	5:00:13 PM	100	9,7740
29/05/2023	5:00:13 PM	39	9,7740
29/05/2023	5:00:13 PM	41	9,7740
29/05/2023	5:00:21 PM	180	9,7720
29/05/2023	5:00:21 PM	1022	9,7720
29/05/2023	5:00:21 PM	1059	9,7700
29/05/2023	5:00:21 PM	42	9,7700
29/05/2023	5:00:23 PM	160	9,7680
29/05/2023	5:00:23 PM	155	9,7680
29/05/2023	5:00:23 PM	158	9,7680
29/05/2023	5:01:23 PM	29	9,7680
29/05/2023	5:01:23 PM	238	9,7680
29/05/2023	5:01:49 PM	84	9,7660
29/05/2023	5:01:49 PM	1075	9,7660
29/05/2023	5:07:04 PM	180	9,7740
29/05/2023	5:10:22 PM	300	9,7760
29/05/2023	5:10:24 PM	180	9,7740
29/05/2023	5:10:24 PM	1052	9,7740
29/05/2023	5:11:56 PM	480	9,7760
29/05/2023	5:11:56 PM	244	9,7760

29/05/2023	5:12:52 PM	281	9,7760
29/05/2023	5:12:52 PM	180	9,7760
29/05/2023	5:14:08 PM	330	9,7800
29/05/2023	5:14:08 PM	876	9,7800
29/05/2023	5:14:36 PM	806	9,7780
29/05/2023	5:17:46 PM	240	9,7800
29/05/2023	5:17:46 PM	72	9,7800
29/05/2023	5:17:46 PM	457	9,7800
29/05/2023	5:17:46 PM	1000	9,7800
29/05/2023	5:19:26 PM	48	9,7800
29/05/2023	5:19:26 PM	125	9,7800
29/05/2023	5:20:02 PM	56	9,7800
29/05/2023	5:20:02 PM	704	9,7800
29/05/2023	5:20:25 PM	379	9,7820
29/05/2023	5:20:25 PM	220	9,7820
29/05/2023	5:21:02 PM	185	9,7800
29/05/2023	5:23:00 PM	26	9,7780
29/05/2023	5:23:54 PM	146	9,7800
29/05/2023	5:23:54 PM	445	9,7800
29/05/2023	5:24:11 PM	270	9,7820
29/05/2023	5:24:11 PM	84	9,7820
29/05/2023	5:24:55 PM	532	9,7800
29/05/2023	5:24:55 PM	1214	9,7800
29/05/2023	5:25:26 PM	195	9,7840
29/05/2023	5:25:35 PM	198	9,7820
29/05/2023	5:25:35 PM	606	9,7820
29/05/2023	5:27:00 PM	67	9,7840
29/05/2023	5:27:00 PM	176	9,7840
29/05/2023	5:27:15 PM	84	9,7820
29/05/2023	5:27:15 PM	366	9,7820
29/05/2023	5:27:52 PM	215	9,7820
29/05/2023	5:29:15 PM	31	9,7880
29/05/2023	5:29:15 PM	215	9,7880
29/05/2023	5:29:15 PM	25	9,7880
29/05/2023	5:29:20 PM	18	9,7880
29/05/2023	5:29:20 PM	11	9,7880
30/05/2023	9:04:44 AM	82	9,7400
30/05/2023	9:04:44 AM	408	9,7460
30/05/2023	9:04:55 AM	99	9,7500
30/05/2023	9:05:06 AM	139	9,7380
30/05/2023	9:05:06 AM	56	9,7420
30/05/2023	9:05:32 AM	245	9,7520
30/05/2023	9:06:04 AM	160	9,7580
30/05/2023	9:06:04 AM	18	9,7560
30/05/2023	9:06:04 AM	131	9,7560
30/05/2023	9:06:04 AM	158	9,7560
30/05/2023	9:06:04 AM	5	9,7600
30/05/2023	9:06:29 AM	229	9,7600
30/05/2023	9:07:08 AM	301	9,7640

30/05/2023	9:07:47 AM	180	9,7720
30/05/2023	9:07:48 AM	165	9,7720
30/05/2023	9:08:03 AM	106	9,7720
30/05/2023	9:08:18 AM	145	9,7740
30/05/2023	9:08:42 AM	85	9,7780
30/05/2023	9:08:50 AM	204	9,7820
30/05/2023	9:08:53 AM	110	9,7820
30/05/2023	9:09:13 AM	91	9,7860
30/05/2023	9:09:35 AM	184	9,7860
30/05/2023	9:09:35 AM	4	9,7860
30/05/2023	9:09:39 AM	181	9,7860
30/05/2023	9:10:03 AM	176	9,7800
30/05/2023	9:10:05 AM	16	9,7740
30/05/2023	9:10:19 AM	73	9,7640
30/05/2023	9:10:19 AM	84	9,7640
30/05/2023	9:10:19 AM	185	9,7640
30/05/2023	9:10:46 AM	240	9,7540
30/05/2023	9:10:46 AM	138	9,7520
30/05/2023	9:10:46 AM	103	9,7520
30/05/2023	9:10:46 AM	17	9,7580
30/05/2023	9:11:18 AM	491	9,7520
30/05/2023	9:11:18 AM	73	9,7520
30/05/2023	9:11:38 AM	225	9,7520
30/05/2023	9:12:03 AM	124	9,7520
30/05/2023	9:12:03 AM	213	9,7500
30/05/2023	9:13:54 AM	160	9,7460
30/05/2023	9:13:54 AM	183	9,7460
30/05/2023	9:13:54 AM	181	9,7440
30/05/2023	9:13:54 AM	242	9,7440
30/05/2023	9:15:04 AM	59	9,7360
30/05/2023	9:15:57 AM	474	9,7440
30/05/2023	9:16:16 AM	126	9,7540
30/05/2023	9:16:30 AM	192	9,7480
30/05/2023	9:17:19 AM	365	9,7440
30/05/2023	9:17:38 AM	695	9,7480
30/05/2023	9:17:38 AM	153	9,7500
30/05/2023	9:17:38 AM	128	9,7500
30/05/2023	9:17:39 AM	544	9,7500
30/05/2023	9:17:39 AM	81	9,7500
30/05/2023	9:18:07 AM	281	9,7540
30/05/2023	9:18:07 AM	30	9,7580
30/05/2023	9:18:39 AM	128	9,7520
30/05/2023	9:18:43 AM	225	9,7500
30/05/2023	9:19:03 AM	120	9,7480
30/05/2023	9:19:03 AM	161	9,7480
30/05/2023	9:21:15 AM	15	9,7440
30/05/2023	9:21:15 AM	85	9,7440
30/05/2023	9:21:18 AM	136	9,7400
30/05/2023	9:22:01 AM	110	9,7360

30/05/2023	9:22:32 AM	278	9,7400
30/05/2023	9:22:32 AM	766	9,7400
30/05/2023	9:22:33 AM	276	9,7400
30/05/2023	9:22:48 AM	880	9,7420
30/05/2023	9:22:48 AM	4	9,7440
30/05/2023	9:22:48 AM	98	9,7440
30/05/2023	9:24:10 AM	139	9,7460
30/05/2023	9:24:10 AM	108	9,7460
30/05/2023	9:24:20 AM	378	9,7440
30/05/2023	9:24:20 AM	29	9,7440
30/05/2023	9:24:20 AM	24	9,7440
30/05/2023	9:25:37 AM	213	9,7440
30/05/2023	9:25:37 AM	280	9,7440
30/05/2023	9:26:49 AM	1217	9,7540
30/05/2023	9:26:49 AM	183	9,7540
30/05/2023	9:27:05 AM	7	9,7560
30/05/2023	9:27:31 AM	183	9,7520
30/05/2023	9:27:31 AM	109	9,7500
30/05/2023	9:27:31 AM	464	9,7500
30/05/2023	9:27:31 AM	214	9,7520
30/05/2023	9:28:01 AM	718	9,7560
30/05/2023	9:28:01 AM	51	9,7580
30/05/2023	9:28:54 AM	5	9,7620
30/05/2023	9:28:54 AM	608	9,7640
30/05/2023	9:28:54 AM	705	9,7640
30/05/2023	9:28:54 AM	198	9,7660
30/05/2023	9:30:37 AM	13	9,7580
30/05/2023	9:30:37 AM	118	9,7580
30/05/2023	9:33:09 AM	99	9,7740
30/05/2023	9:34:05 AM	319	9,7760
30/05/2023	9:34:05 AM	48	9,7780
30/05/2023	9:34:09 AM	198	9,7740
30/05/2023	9:34:10 AM	54	9,7720
30/05/2023	9:34:10 AM	162	9,7780
30/05/2023	9:34:10 AM	218	9,7780
30/05/2023	9:35:02 AM	109	9,7840
30/05/2023	9:35:21 AM	316	9,7960
30/05/2023	9:35:22 AM	197	9,7980
30/05/2023	9:36:26 AM	151	9,7960
30/05/2023	9:36:26 AM	147	9,7960
30/05/2023	9:36:26 AM	5	9,7960
30/05/2023	9:36:26 AM	147	9,7960
30/05/2023	9:36:35 AM	160	9,7940
30/05/2023	9:36:35 AM	155	9,7940
30/05/2023	9:37:18 AM	1	9,7880
30/05/2023	9:37:19 AM	163	9,7900
30/05/2023	9:37:42 AM	1520	9,7900
30/05/2023	9:37:42 AM	1	9,7940
30/05/2023	9:37:42 AM	212	9,7940

30/05/2023	9:38:47 AM	700	9,8000
30/05/2023	9:38:47 AM	215	9,8000
30/05/2023	9:38:47 AM	138	9,8000
30/05/2023	9:39:43 AM	8	9,7980
30/05/2023	9:39:43 AM	146	9,8000
30/05/2023	9:39:43 AM	450	9,8000
30/05/2023	9:39:43 AM	91	9,8000
30/05/2023	9:40:00 AM	186	9,7960
30/05/2023	9:40:51 AM	125	9,8020
30/05/2023	9:41:46 AM	12	9,8000
30/05/2023	9:41:46 AM	130	9,8000
30/05/2023	9:41:46 AM	232	9,8000
30/05/2023	9:41:48 AM	280	9,7980
30/05/2023	9:41:48 AM	357	9,7980
30/05/2023	9:44:17 AM	1565	9,7960
30/05/2023	9:44:17 AM	400	9,7960
30/05/2023	9:44:20 AM	197	9,7940
30/05/2023	9:44:33 AM	1	9,7980
30/05/2023	9:45:40 AM	289	9,8100
30/05/2023	9:45:54 AM	329	9,8120
30/05/2023	9:45:54 AM	696	9,8120
30/05/2023	9:45:54 AM	111	9,8120
30/05/2023	9:45:54 AM	651	9,8120
30/05/2023	9:45:54 AM	655	9,8140
30/05/2023	9:46:02 AM	950	9,8060
30/05/2023	9:46:02 AM	250	9,8060
30/05/2023	9:46:13 AM	123	9,8040
30/05/2023	9:46:13 AM	387	9,8040
30/05/2023	9:46:13 AM	288	9,8040
30/05/2023	9:46:14 AM	127	9,8020
30/05/2023	9:49:38 AM	123	9,8040
30/05/2023	9:49:38 AM	120	9,8040
30/05/2023	9:50:00 AM	223	9,8020
30/05/2023	9:50:31 AM	882	9,8000
30/05/2023	9:50:31 AM	109	9,8000
30/05/2023	9:50:32 AM	321	9,7980
30/05/2023	9:51:32 AM	174	9,7940
30/05/2023	9:51:54 AM	176	9,7900
30/05/2023	9:52:11 AM	104	9,7920
30/05/2023	9:52:21 AM	161	9,7920
30/05/2023	9:53:16 AM	352	9,7900
30/05/2023	9:53:16 AM	145	9,7880
30/05/2023	9:53:16 AM	597	9,7880
30/05/2023	9:53:16 AM	7	9,7900
30/05/2023	9:53:24 AM	117	9,7840
30/05/2023	9:53:24 AM	113	9,7840
30/05/2023	9:53:39 AM	275	9,7820
30/05/2023	9:53:39 AM	145	9,7820
30/05/2023	9:53:39 AM	45	9,7860

30/05/2023	9:53:52 AM	652	9,7780
30/05/2023	9:53:52 AM	767	9,7780
30/05/2023	10:01:45 AM	107	9,7940
30/05/2023	10:01:53 AM	27	9,7940
30/05/2023	10:02:21 AM	126	9,7880
30/05/2023	10:02:32 AM	134	9,7840
30/05/2023	10:02:32 AM	2	9,7860
30/05/2023	10:02:42 AM	20	9,7900
30/05/2023	10:02:49 AM	376	9,7980
30/05/2023	10:03:42 AM	147	9,7940
30/05/2023	10:03:42 AM	191	9,7940
30/05/2023	10:03:43 AM	228	9,7940
30/05/2023	10:04:10 AM	228	9,7940
30/05/2023	10:05:03 AM	807	9,7920
30/05/2023	10:05:03 AM	110	9,7920
30/05/2023	10:12:21 AM	1	9,7860
30/05/2023	10:12:21 AM	31	9,7860
30/05/2023	10:13:03 AM	155	9,7820
30/05/2023	10:14:04 AM	804	9,7780
30/05/2023	10:22:23 AM	45	9,7780
30/05/2023	10:22:23 AM	421	9,7800
30/05/2023	10:22:45 AM	180	9,7840
30/05/2023	10:23:49 AM	195	9,7820
30/05/2023	10:23:49 AM	123	9,7800
30/05/2023	10:23:49 AM	822	9,7800
30/05/2023	10:23:49 AM	202	9,7800
30/05/2023	10:29:26 AM	80	9,7760
30/05/2023	10:29:26 AM	137	9,7760
30/05/2023	10:29:46 AM	135	9,7740
30/05/2023	10:29:46 AM	46	9,7740
30/05/2023	10:30:19 AM	129	9,7700
30/05/2023	10:30:23 AM	1020	9,7680
30/05/2023	10:30:23 AM	106	9,7680
30/05/2023	10:39:20 AM	308	9,7900
30/05/2023	10:40:00 AM	526	9,7960
30/05/2023	10:40:03 AM	104	9,7960
30/05/2023	10:40:07 AM	1119	9,7920
30/05/2023	10:41:07 AM	213	9,7960
30/05/2023	10:42:06 AM	107	9,7960
30/05/2023	10:42:34 AM	158	9,7920
30/05/2023	10:42:34 AM	151	9,7920
30/05/2023	10:42:48 AM	179	9,7900
30/05/2023	10:42:48 AM	874	9,7900
30/05/2023	10:46:30 AM	131	9,7740
30/05/2023	10:46:30 AM	132	9,7760
30/05/2023	10:47:08 AM	107	9,7740
30/05/2023	10:47:41 AM	76	9,7800
30/05/2023	10:49:23 AM	169	9,7800
30/05/2023	10:50:15 AM	286	9,7800

30/05/2023	10:51:22 AM	136	9,7840
30/05/2023	10:51:22 AM	683	9,7840
30/05/2023	10:55:39 AM	106	9,7880
30/05/2023	10:55:39 AM	146	9,7880
30/05/2023	10:55:39 AM	668	9,7860
30/05/2023	11:01:56 AM	74	9,7920
30/05/2023	11:02:51 AM	86	9,8000
30/05/2023	11:04:39 AM	253	9,8080
30/05/2023	11:05:03 AM	385	9,8000
30/05/2023	11:05:03 AM	318	9,8000
30/05/2023	11:06:53 AM	960	9,8100
30/05/2023	11:06:53 AM	313	9,8120
30/05/2023	11:08:08 AM	356	9,8200
30/05/2023	11:08:08 AM	107	9,8240
30/05/2023	11:08:08 AM	700	9,8240
30/05/2023	11:08:08 AM	326	9,8260
30/05/2023	11:08:08 AM	589	9,8260
30/05/2023	11:08:14 AM	653	9,8220
30/05/2023	11:08:14 AM	709	9,8200
30/05/2023	11:08:27 AM	123	9,8180
30/05/2023	11:08:32 AM	200	9,8160
30/05/2023	11:10:01 AM	103	9,8180
30/05/2023	11:10:01 AM	219	9,8180
30/05/2023	11:10:01 AM	891	9,8160
30/05/2023	11:10:01 AM	199	9,8160
30/05/2023	11:24:42 AM	39	9,7880
30/05/2023	11:25:09 AM	112	9,7880
30/05/2023	11:25:29 AM	295	9,7940
30/05/2023	11:25:53 AM	84	9,7920
30/05/2023	11:28:37 AM	81	9,7940
30/05/2023	11:30:10 AM	338	9,7880
30/05/2023	11:30:10 AM	557	9,7880
30/05/2023	11:30:10 AM	185	9,7880
30/05/2023	11:30:14 AM	138	9,7860
30/05/2023	11:30:14 AM	236	9,7860
30/05/2023	11:30:14 AM	611	9,7860
30/05/2023	11:41:11 AM	18	9,7940
30/05/2023	11:43:13 AM	141	9,7920
30/05/2023	11:43:13 AM	163	9,7920
30/05/2023	11:45:32 AM	234	9,8020
30/05/2023	11:48:12 AM	135	9,7980
30/05/2023	11:48:12 AM	180	9,7960
30/05/2023	11:51:40 AM	141	9,8060
30/05/2023	11:51:40 AM	99	9,8100
30/05/2023	11:54:44 AM	192	9,8100
30/05/2023	11:54:44 AM	68	9,8100
30/05/2023	11:57:10 AM	46	9,8120
30/05/2023	11:57:10 AM	125	9,8120
30/05/2023	11:57:10 AM	275	9,8120

30/05/2023	11:57:10 AM	386	9,8120
30/05/2023	11:57:11 AM	386	9,8120
30/05/2023	11:57:11 AM	235	9,8100
30/05/2023	11:57:11 AM	767	9,8100
30/05/2023	12:10:15 PM	10	9,7960
30/05/2023	12:11:09 PM	123	9,7940
30/05/2023	12:11:09 PM	168	9,7940
30/05/2023	12:11:09 PM	144	9,7940
30/05/2023	12:17:37 PM	2	9,8040
30/05/2023	12:18:45 PM	103	9,7980
30/05/2023	12:18:45 PM	106	9,7980
30/05/2023	12:18:45 PM	22	9,8000
30/05/2023	12:18:45 PM	28	9,8000
30/05/2023	12:18:45 PM	93	9,8000
30/05/2023	12:19:42 PM	153	9,8040
30/05/2023	12:19:42 PM	79	9,8060
30/05/2023	12:24:33 PM	141	9,8100
30/05/2023	12:25:59 PM	67	9,8060
30/05/2023	12:25:59 PM	119	9,8060
30/05/2023	12:25:59 PM	166	9,8060
30/05/2023	12:25:59 PM	758	9,8040
30/05/2023	12:25:59 PM	329	9,8040
30/05/2023	12:25:59 PM	87	9,8040
30/05/2023	12:26:00 PM	123	9,8020
30/05/2023	12:33:25 PM	21	9,8040
30/05/2023	12:33:29 PM	22	9,8040
30/05/2023	12:33:29 PM	139	9,8040
30/05/2023	12:37:28 PM	68	9,8080
30/05/2023	12:37:32 PM	110	9,8080
30/05/2023	12:37:47 PM	75	9,8060
30/05/2023	12:38:29 PM	194	9,8080
30/05/2023	12:38:29 PM	465	9,8100
30/05/2023	12:38:29 PM	357	9,8100
30/05/2023	12:40:58 PM	340	9,8060
30/05/2023	12:40:58 PM	430	9,8060
30/05/2023	12:41:46 PM	185	9,8040
30/05/2023	12:41:46 PM	798	9,8040
30/05/2023	12:52:59 PM	41	9,8000
30/05/2023	12:54:11 PM	104	9,7980
30/05/2023	12:54:11 PM	8	9,8000
30/05/2023	12:55:27 PM	114	9,8000
30/05/2023	12:56:14 PM	215	9,7960
30/05/2023	12:56:14 PM	788	9,7960
30/05/2023	12:56:14 PM	187	9,7980
30/05/2023	12:56:17 PM	522	9,7940
30/05/2023	12:56:17 PM	106	9,7940
30/05/2023	1:03:03 PM	178	9,7920
30/05/2023	1:04:40 PM	130	9,7900
30/05/2023	1:04:40 PM	4	9,7920

30/05/2023	1:05:07 PM	195	9,7880
30/05/2023	1:05:12 PM	66	9,7880
30/05/2023	1:05:30 PM	134	9,7860
30/05/2023	1:05:30 PM	155	9,7860
30/05/2023	1:06:28 PM	71	9,7920
30/05/2023	1:06:57 PM	117	9,7880
30/05/2023	1:06:57 PM	127	9,7880
30/05/2023	1:10:59 PM	17	9,7920
30/05/2023	1:11:00 PM	223	9,7920
30/05/2023	1:11:52 PM	128	9,7920
30/05/2023	1:11:52 PM	555	9,7940
30/05/2023	1:11:53 PM	84	9,7960
30/05/2023	1:12:55 PM	247	9,8040
30/05/2023	1:13:51 PM	112	9,8020
30/05/2023	1:14:13 PM	122	9,8040
30/05/2023	1:15:01 PM	127	9,8020
30/05/2023	1:15:01 PM	124	9,8000
30/05/2023	1:15:01 PM	697	9,8000
30/05/2023	1:20:47 PM	24	9,8040
30/05/2023	1:20:47 PM	219	9,8040
30/05/2023	1:20:47 PM	50	9,8040
30/05/2023	1:22:13 PM	157	9,8040
30/05/2023	1:24:11 PM	249	9,8080
30/05/2023	1:24:11 PM	102	9,8100
30/05/2023	1:26:10 PM	325	9,8100
30/05/2023	1:26:11 PM	1100	9,8140
30/05/2023	1:26:11 PM	313	9,8140
30/05/2023	1:26:11 PM	64	9,8140
30/05/2023	1:26:11 PM	222	9,8140
30/05/2023	1:26:58 PM	44	9,8140
30/05/2023	1:26:58 PM	124	9,8140
30/05/2023	1:26:58 PM	148	9,8140
30/05/2023	1:33:03 PM	111	9,8220
30/05/2023	1:33:03 PM	109	9,8220
30/05/2023	1:33:03 PM	117	9,8220
30/05/2023	1:35:33 PM	115	9,8240
30/05/2023	1:35:34 PM	300	9,8260
30/05/2023	1:36:17 PM	827	9,8300
30/05/2023	1:36:17 PM	124	9,8300
30/05/2023	1:36:47 PM	237	9,8300
30/05/2023	1:37:18 PM	250	9,8280
30/05/2023	1:37:18 PM	79	9,8280
30/05/2023	1:37:18 PM	231	9,8300
30/05/2023	1:37:43 PM	85	9,8300
30/05/2023	1:38:10 PM	375	9,8300
30/05/2023	1:38:10 PM	1502	9,8320
30/05/2023	1:38:10 PM	317	9,8320
30/05/2023	1:38:10 PM	700	9,8320
30/05/2023	1:38:10 PM	322	9,8340

30/05/2023	1:38:10 PM	957	9,8340
30/05/2023	1:38:10 PM	4	9,8320
30/05/2023	1:38:10 PM	700	9,8320
30/05/2023	1:38:10 PM	1572	9,8340
30/05/2023	1:38:43 PM	428	9,8300
30/05/2023	1:39:15 PM	385	9,8280
30/05/2023	1:39:15 PM	320	9,8280
30/05/2023	1:39:15 PM	450	9,8280
30/05/2023	1:53:36 PM	68	9,8240
30/05/2023	1:54:10 PM	145	9,8220
30/05/2023	1:54:10 PM	113	9,8220
30/05/2023	1:54:12 PM	102	9,8240
30/05/2023	1:54:14 PM	245	9,8300
30/05/2023	1:54:14 PM	337	9,8300
30/05/2023	1:54:14 PM	1526	9,8300
30/05/2023	1:54:14 PM	316	9,8300
30/05/2023	1:54:15 PM	125	9,8300
30/05/2023	1:54:17 PM	172	9,8300
30/05/2023	1:54:20 PM	75	9,8300
30/05/2023	1:56:31 PM	602	9,8300
30/05/2023	1:56:31 PM	90	9,8300
30/05/2023	1:56:33 PM	239	9,8300
30/05/2023	1:56:36 PM	198	9,8320
30/05/2023	1:56:36 PM	10	9,8300
30/05/2023	1:56:38 PM	309	9,8360
30/05/2023	1:56:38 PM	645	9,8360
30/05/2023	1:56:38 PM	700	9,8360
30/05/2023	1:56:38 PM	150	9,8380
30/05/2023	1:56:38 PM	315	9,8380
30/05/2023	1:56:38 PM	808	9,8380
30/05/2023	1:56:38 PM	49	9,8380
30/05/2023	1:57:29 PM	700	9,8340
30/05/2023	1:57:29 PM	494	9,8340
30/05/2023	1:58:07 PM	865	9,8320
30/05/2023	2:04:50 PM	73	9,8340
30/05/2023 30/05/2023	2:05:01 PM 2:05:15 PM	117 293	9,8400 9,8340
30/05/2023	2:05:15 PM	43	9,8340
30/05/2023	2:05:17 PM	138	9,8340
30/05/2023	2:06:18 PM	63	9,8320
30/05/2023	2:06:27 PM	204	9,8320
30/05/2023	2:06:27 PM	2	9,8340
30/05/2023	2:07:06 PM	95	9,8340
30/05/2023	2:08:05 PM	424	9,8300
30/05/2023	2:09:04 PM	595	9,8340
30/05/2023	2:09:04 PM	89	9,8340
30/05/2023	2:09:05 PM	30	9,8360
30/05/2023	2:09:05 PM	223	9,8360
30/05/2023	2:09:26 PM	137	9,8300

30/05/2023	2:09:26 PM	151	9,8300
30/05/2023	2:09:55 PM	137	9,8280
30/05/2023	2:09:55 PM	382	9,8280
30/05/2023	2:12:42 PM	10	9,8280
30/05/2023	2:12:42 PM	270	9,8300
30/05/2023	2:12:45 PM	57	9,8300
30/05/2023	2:12:47 PM	533	9,8340
30/05/2023	2:12:47 PM	80	9,8340
30/05/2023	2:12:56 PM	110	9,8300
30/05/2023	2:14:49 PM	6	9,8280
30/05/2023	2:15:44 PM	83	9,8300
30/05/2023	2:16:47 PM	555	9,8320
30/05/2023	2:16:47 PM	83	9,8320
30/05/2023	2:16:49 PM	220	9,8360
30/05/2023	2:18:03 PM	157	9,8320
30/05/2023	2:18:03 PM	398	9,8320
30/05/2023	2:18:03 PM	193	9,8320
30/05/2023	2:18:34 PM	205	9,8300
30/05/2023	2:18:34 PM	329	9,8300
30/05/2023	2:18:47 PM	656	9,8300
30/05/2023	2:27:54 PM	30	9,8300
30/05/2023	2:28:24 PM	14	9,8340
30/05/2023	2:28:24 PM	78	9,8340
30/05/2023	2:28:41 PM	150	9,8280
30/05/2023	2:28:41 PM	685	9,8280
30/05/2023	2:28:41 PM	85	9,8280
30/05/2023	2:30:01 PM	700	9,8280
30/05/2023	2:30:01 PM	280	9,8280
30/05/2023	2:30:01 PM	743	9,8280
30/05/2023	2:30:01 PM	347	9,8280
30/05/2023	2:30:01 PM	310	9,8280
30/05/2023	2:30:03 PM	10	9,8300
30/05/2023	2:30:42 PM	149	9,8300
30/05/2023	2:30:42 PM	680	9,8300
30/05/2023	2:30:42 PM	343	9,8300
30/05/2023	2:30:42 PM	133	9,8300
30/05/2023	2:30:44 PM	106	9,8320
30/05/2023	2:31:20 PM	81	9,8340
30/05/2023	2:33:07 PM	165	9,8300
30/05/2023	2:34:54 PM	88	9,8300
30/05/2023	2:35:01 PM	86	9,8300
30/05/2023	2:35:01 PM	22	9,8300
30/05/2023	2:35:03 PM	86	9,8340
30/05/2023	2:35:24 PM	167	9,8340
30/05/2023	2:35:24 PM	171	9,8320
30/05/2023	2:35:24 PM	570	9,8320
30/05/2023	2:35:24 PM	25	9,8320
30/05/2023	2:35:26 PM	76	9,8320
30/05/2023	2:35:26 PM	324	9,8320

30/05/2023	2:35:45 PM	256	9,8320
30/05/2023	2:35:45 PM	174	9,8320
30/05/2023	2:35:45 PM	192	9,8360
30/05/2023	2:35:45 PM	27	9,8360
30/05/2023	2:35:47 PM	237	9,8360
30/05/2023	2:37:42 PM	76	9,8380
30/05/2023	2:38:34 PM	314	9,8420
30/05/2023	2:38:35 PM	479	9,8460
30/05/2023	2:38:37 PM	22	9,8460
30/05/2023	2:38:37 PM	74	9,8460
30/05/2023	2:39:49 PM	504	9,8560
30/05/2023	2:39:49 PM	743	9,8560
30/05/2023	2:39:49 PM	1077	9,8580
30/05/2023	2:39:49 PM	504	9,8580
30/05/2023	2:39:49 PM	743	9,8580
30/05/2023	2:39:49 PM	604	9,8580
30/05/2023	2:39:49 PM	700	9,8580
30/05/2023	2:39:49 PM	562	9,8580
30/05/2023	2:39:49 PM	189	9,8580
30/05/2023	2:39:49 PM	7	9,8580
30/05/2023	2:39:49 PM	96	9,8580
30/05/2023	2:40:28 PM	143	9,8580
30/05/2023	2:40:39 PM	252	9,8580
30/05/2023	2:40:51 PM	243	9,8540
30/05/2023	2:40:51 PM	282	9,8540
30/05/2023	2:40:51 PM	580	9,8540
30/05/2023	2:40:51 PM	50	9,8520
30/05/2023	2:40:51 PM	56	9,8520
30/05/2023	2:40:51 PM	1176	9,8520
30/05/2023	2:46:04 PM	367	9,8480
30/05/2023	2:47:48 PM	150	9,8400
30/05/2023	2:47:48 PM	8	9,8400
30/05/2023	2:48:03 PM	166	9,8360
30/05/2023	2:48:03 PM	161	9,8360
30/05/2023	2:49:08 PM	603	9,8340
30/05/2023	2:52:36 PM	124	9,8420
30/05/2023	2:54:23 PM	151	9,8380
30/05/2023	2:54:23 PM	26	9,8360
30/05/2023	2:54:23 PM	602	9,8360
30/05/2023	2:54:24 PM	3	9,8360
30/05/2023	2:58:08 PM	22	9,8380
30/05/2023	3:00:13 PM	229	9,8420
30/05/2023	3:00:55 PM	455	9,8460
30/05/2023	3:01:16 PM	131	9,8440
30/05/2023	3:01:16 PM	490	9,8440
30/05/2023	3:01:16 PM	243	9,8440
30/05/2023	3:01:18 PM	450	9,8420
30/05/2023	3:01:18 PM	399	9,8420
30/05/2023	3:09:15 PM	94	9,8420

30/05/2023	3:11:35 PM	106	9,8400
30/05/2023	3:11:35 PM	233	9,8400
30/05/2023	3:11:35 PM	102	9,8400
30/05/2023	3:11:35 PM	5	9,8420
30/05/2023	3:11:36 PM	31	9,8420
30/05/2023	3:12:15 PM	94	9,8460
30/05/2023	3:13:03 PM	6	9,8480
30/05/2023	3:13:03 PM	112	9,8480
30/05/2023	3:13:18 PM	116	9,8440
30/05/2023	3:13:18 PM	473	9,8420
30/05/2023	3:13:18 PM	160	9,8420
30/05/2023	3:18:47 PM	1172	9,8520
30/05/2023	3:18:47 PM	609	9,8540
30/05/2023	3:18:47 PM	739	9,8540
30/05/2023	3:21:09 PM	469	9,8500
30/05/2023	3:23:24 PM	498	9,8480
30/05/2023	3:23:24 PM	256	9,8480
30/05/2023	3:29:10 PM	564	9,8480
30/05/2023	3:29:10 PM	468	9,8480
30/05/2023	3:29:10 PM	232	9,8480
30/05/2023	3:29:10 PM	437	9,8480
30/05/2023	3:30:06 PM	184	9,8480
30/05/2023	3:30:22 PM	257	9,8480
30/05/2023	3:30:36 PM	130	9,8440
30/05/2023	3:30:36 PM	239	9,8440
30/05/2023	3:30:45 PM	128	9,8420
30/05/2023	3:30:45 PM	445	9,8420
30/05/2023	3:30:45 PM	289	9,8420
30/05/2023	3:32:21 PM	700	9,8420
30/05/2023	3:32:21 PM	408	9,8420
30/05/2023	3:32:26 PM	286	9,8420
30/05/2023	3:32:26 PM	169	9,8420
30/05/2023	3:32:49 PM	123	9,8420
30/05/2023	3:32:49 PM	286	9,8420
30/05/2023	3:34:08 PM	131	9,8400
30/05/2023	3:34:08 PM	1065	9,8400
30/05/2023	3:40:02 PM	292	9,8220
30/05/2023	3:40:02 PM	246	9,8220
30/05/2023	3:40:02 PM	81	9,8240
30/05/2023	3:40:02 PM	132	9,8240
30/05/2023	3:40:06 PM	274	9,8200
30/05/2023	3:40:06 PM	136	9,8200
30/05/2023	3:40:52 PM	585	9,8180
30/05/2023	3:40:52 PM	107	9,8200
30/05/2023	3:41:17 PM	172	9,8180
30/05/2023	3:41:17 PM	171	9,8180
30/05/2023	3:42:30 PM	102	9,8180
30/05/2023	3:42:30 PM	21	9,8180
30/05/2023	3:42:30 PM	258	9,8180

30/05/2023	3:42:32 PM	155	9,8160
30/05/2023	3:42:32 PM	805	9,8160
30/05/2023	3:50:11 PM	117	9,8120
30/05/2023	3:50:11 PM	333	9,8120
30/05/2023	3:51:03 PM	529	9,8120
30/05/2023	3:51:03 PM	24	9,8140
30/05/2023	3:51:04 PM	90	9,8180
30/05/2023	3:51:12 PM	138	9,8140
30/05/2023	3:51:13 PM	179	9,8120
30/05/2023	3:51:13 PM	230	9,8120
30/05/2023	3:51:13 PM	170	9,8120
30/05/2023	3:51:37 PM	25	9,8120
30/05/2023	3:51:38 PM	31	9,8140
30/05/2023	3:51:39 PM	167	9,8120
30/05/2023	3:51:39 PM	712	9,8100
30/05/2023	3:51:39 PM	356	9,8100
30/05/2023	3:53:28 PM	3	9,8120
30/05/2023	3:53:28 PM	14	9,8120
30/05/2023	3:53:33 PM	197	9,8120
30/05/2023	3:53:36 PM	214	9,8100
30/05/2023	3:53:36 PM	350	9,8100
30/05/2023	3:54:31 PM	216	9,8200
30/05/2023	3:54:31 PM	487	9,8240
30/05/2023	3:54:31 PM	447	9,8240
30/05/2023	3:54:31 PM	532	9,8240
30/05/2023	3:54:32 PM	94	9,8240
30/05/2023	3:54:32 PM	105	9,8260
30/05/2023	3:55:01 PM	268	9,8280
30/05/2023	3:55:01 PM	344	9,8280
30/05/2023	3:55:01 PM	441	9,8300
30/05/2023	3:55:05 PM	186	9,8260
30/05/2023	3:55:05 PM	426	9,8240
30/05/2023	3:55:05 PM	102	9,8240
30/05/2023	3:55:05 PM	386	9,8240
30/05/2023	3:56:21 PM	111	9,8140
30/05/2023	3:56:21 PM	8	9,8140
30/05/2023	3:56:21 PM	179	9,8140
30/05/2023	3:59:51 PM	19	9,8140
30/05/2023	4:00:40 PM	85	9,8180
30/05/2023	4:01:01 PM	112	9,8160
30/05/2023	4:01:01 PM	157	9,8160
30/05/2023	4:01:01 PM	2	9,8180
30/05/2023	4:01:38 PM	111	9,8140
30/05/2023	4:02:16 PM	113	9,8200
30/05/2023	4:02:24 PM	69	9,8200
30/05/2023	4:02:49 PM	104	9,8180
30/05/2023	4:02:49 PM	137	9,8180
30/05/2023	4:03:19 PM	130	9,8200
30/05/2023	4:03:34 PM	78	9,8240

30/05/2023	4:04:15 PM	135	9,8200
30/05/2023	4:04:15 PM	156	9,8200
30/05/2023	4:05:17 PM	460	9,8160
30/05/2023	4:05:18 PM	42	9,8160
30/05/2023	4:05:22 PM	371	9,8140
30/05/2023	4:05:22 PM	412	9,8140
30/05/2023	4:05:33 PM	209	9,8100
30/05/2023	4:08:06 PM	255	9,8140
30/05/2023	4:08:06 PM	300	9,8140
30/05/2023	4:11:54 PM	225	9,8220
30/05/2023	4:11:54 PM	491	9,8220
30/05/2023	4:11:54 PM	743	9,8220
30/05/2023	4:11:54 PM	564	9,8220
30/05/2023	4:11:54 PM	700	9,8220
30/05/2023	4:11:54 PM	561	9,8240
30/05/2023	4:11:54 PM	564	9,8240
30/05/2023	4:11:54 PM	809	9,8240
30/05/2023	4:11:54 PM	516	9,8240
30/05/2023	4:11:54 PM	184	9,8240
30/05/2023	4:11:54 PM	427	9,8240
30/05/2023	4:12:15 PM	246	9,8220
30/05/2023	4:12:15 PM	273	9,8220
30/05/2023	4:12:19 PM	132	9,8200
30/05/2023	4:12:19 PM	334	9,8200
30/05/2023	4:12:19 PM	419	9,8200
30/05/2023	4:15:18 PM	236	9,8260
30/05/2023	4:20:48 PM	61	9,8540
30/05/2023	4:21:02 PM	1290	9,8540
30/05/2023	4:21:02 PM	372	9,8520
30/05/2023	4:21:02 PM	270	9,8520
30/05/2023	4:22:04 PM	9	9,8500
30/05/2023	4:22:29 PM	203	9,8420
30/05/2023	4:23:09 PM	644	9,8400
30/05/2023	4:23:09 PM	4	9,8420
30/05/2023	4:23:19 PM	123	9,8400
30/05/2023	4:24:11 PM	123	9,8440
30/05/2023	4:25:15 PM	163	9,8400
30/05/2023	4:25:15 PM	673	9,8400
30/05/2023	4:25:15 PM	586	9,8380
30/05/2023	4:25:15 PM	357	9,8380
30/05/2023	4:25:15 PM	845	9,8400
30/05/2023	4:26:57 PM	132	9,8320
30/05/2023	4:26:57 PM	454	9,8300
30/05/2023	4:28:35 PM	110	9,8240
30/05/2023	4:28:35 PM	397	9,8240
30/05/2023	4:28:35 PM	391	9,8220
30/05/2023	4:28:35 PM	133	9,8240
30/05/2023	4:30:01 PM	198	9,8220
30/05/2023	4:31:49 PM	559	9,8340

30/05/2023	4:31:49 PM	17	9,8340
30/05/2023	4:31:49 PM	67	9,8340
30/05/2023	4:31:50 PM	296	9,8280
30/05/2023	4:31:50 PM	92	9,8320
30/05/2023	4:33:46 PM	458	9,8260
30/05/2023	4:33:46 PM	247	9,8260
30/05/2023	4:33:46 PM	253	9,8240
30/05/2023	4:33:46 PM	391	9,8260
30/05/2023	4:34:02 PM	163	9,8280
30/05/2023	4:34:39 PM	237	9,8240
30/05/2023	4:34:39 PM	513	9,8240
30/05/2023	4:34:39 PM	123	9,8220
30/05/2023	4:34:39 PM	16	9,8260
30/05/2023	4:35:00 PM	511	9,8240
30/05/2023	4:35:00 PM	65	9,8280
30/05/2023	4:35:01 PM	77	9,8280
30/05/2023	4:35:02 PM	78	9,8280
30/05/2023	4:35:27 PM	75	9,8260
30/05/2023	4:35:28 PM	561	9,8280
30/05/2023	4:35:28 PM	50	9,8280
30/05/2023	4:35:28 PM	92	9,8280
30/05/2023	4:36:00 PM	781	9,8220
30/05/2023	4:39:00 PM	73	9,8220
30/05/2023	4:39:26 PM	130	9,8300
30/05/2023	4:39:38 PM	289	9,8260
30/05/2023	4:39:38 PM	323	9,8260
30/05/2023	4:39:38 PM	320	9,8260
30/05/2023	4:40:00 PM	897	9,8240
30/05/2023	4:40:00 PM	58	9,8240
30/05/2023	4:40:00 PM	605	9,8240
30/05/2023	4:40:54 PM	112	9,8320
30/05/2023	4:41:04 PM	874	9,8300
30/05/2023	4:41:04 PM	834	9,8300
30/05/2023	4:41:04 PM	1556	9,8300
30/05/2023	4:41:04 PM	283	9,8300
30/05/2023 30/05/2023	4:46:42 PM 4:46:42 PM	237 355	9,8220 9,8220
30/05/2023	4:48:58 PM	177	9,8140
30/05/2023	4:48:58 PM	5	9,8140
30/05/2023	4:48:59 PM	252	9,8120
30/05/2023	4:48:59 PM	672	9,8120
30/05/2023	4:49:42 PM	126	9,8200
30/05/2023	4:49:42 PM	106	9,8200
30/05/2023	4:49:42 PM	130	9,8180
30/05/2023	4:49:42 PM	512	9,8180
30/05/2023	4:50:48 PM	347	9,8160
30/05/2023	4:50:48 PM	700	9,8180
30/05/2023	4:50:48 PM	347	9,8180
30/05/2023	4:50:48 PM	472	9,8180

30/05/2023	4:50:48 PM	706	9,8180
30/05/2023	4:50:48 PM	198	9,8200
30/05/2023	4:50:48 PM	347	9,8200
30/05/2023	4:50:48 PM	90	9,8200
30/05/2023	4:50:48 PM	95	9,8200
30/05/2023	4:51:18 PM	91	9,8160
30/05/2023	4:51:18 PM	399	9,8140
30/05/2023	4:51:18 PM	136	9,8140
30/05/2023	4:51:18 PM	529	9,8140
30/05/2023	4:51:41 PM	46	9,8140
30/05/2023	4:51:41 PM	100	9,8140
30/05/2023	4:51:41 PM	38	9,8140
30/05/2023	4:51:59 PM	148	9,8180
30/05/2023	4:53:18 PM	110	9,8140
30/05/2023	4:53:18 PM	4	9,8160
30/05/2023	4:53:54 PM	10	9,8160
30/05/2023	4:53:54 PM	295	9,8180
30/05/2023	4:53:55 PM	243	9,8140
30/05/2023	4:54:00 PM	263	9,8120
30/05/2023	4:54:00 PM	585	9,8120
30/05/2023	4:54:10 PM	583	9,8200
30/05/2023	4:54:10 PM	87	9,8200
30/05/2023	4:54:37 PM	216	9,8140
30/05/2023	4:54:37 PM	283	9,8140
30/05/2023	4:54:37 PM	211	9,8140
30/05/2023	4:54:37 PM	546	9,8120
30/05/2023	4:54:37 PM	1200	9,8120
30/05/2023	4:54:37 PM	1112	9,8120
30/05/2023	4:55:01 PM	3040	9,8100
30/05/2023	4:55:01 PM	1115	9,8100
30/05/2023	4:55:27 PM	205	9,8080
30/05/2023	4:55:31 PM	257	9,8060
30/05/2023	4:55:31 PM	179	9,8060
30/05/2023	4:55:37 PM	150	9,8040
30/05/2023	4:55:37 PM	137	9,8040
30/05/2023	4:56:34 PM	340	9,8060
30/05/2023	4:56:54 PM	466	9,8040
30/05/2023	4:56:54 PM	729	9,8020
30/05/2023	4:57:09 PM	811	9,8000
30/05/2023	4:57:09 PM	179	9,8000
30/05/2023	4:57:09 PM	986	9,8000
30/05/2023	5:00:20 PM	123	9,7900
30/05/2023	5:00:20 PM	106	9,7900
30/05/2023	5:01:02 PM	212	9,7940
30/05/2023	5:01:02 PM	105	9,7940
30/05/2023	5:01:30 PM	253	9,7920
30/05/2023	5:01:30 PM	126	9,7920
30/05/2023	5:03:19 PM	149	9,7960
30/05/2023	5:03:28 PM	176	9,7940

30/05/2023	5:04:25 PM	23	9,7940
30/05/2023	5:05:00 PM	120	9,7920
30/05/2023	5:05:00 PM	3	9,7920
30/05/2023	5:05:27 PM	113	9,7920
30/05/2023	5:05:27 PM	191	9,7920
30/05/2023	5:05:27 PM	226	9,7920
30/05/2023	5:06:18 PM	243	9,7920
30/05/2023	5:07:53 PM	114	9,7940
30/05/2023	5:07:58 PM	123	9,7940
30/05/2023	5:07:58 PM	145	9,7940
30/05/2023	5:08:00 PM	189	9,7920
30/05/2023	5:08:00 PM	1478	9,7920
30/05/2023	5:08:01 PM	252	9,7900
30/05/2023	5:08:16 PM	138	9,7900
30/05/2023	5:09:39 PM	159	9,7860
30/05/2023	5:09:50 PM	194	9,7860
30/05/2023	5:09:50 PM	277	9,7860
30/05/2023	5:10:02 PM	123	9,7840
30/05/2023	5:10:02 PM	92	9,7840
30/05/2023	5:10:02 PM	66	9,7840
30/05/2023	5:10:02 PM	207	9,7840
30/05/2023	5:10:47 PM	246	9,7860
30/05/2023	5:10:47 PM	171	9,7860
30/05/2023	5:10:49 PM	123	9,7840
30/05/2023	5:10:49 PM	287	9,7840
30/05/2023	5:11:01 PM	44	9,7860
30/05/2023	5:11:01 PM	132	9,7860
30/05/2023	5:11:06 PM	111	9,7880
30/05/2023	5:11:24 PM	38	9,7880
30/05/2023	5:11:24 PM	221	9,7880
30/05/2023	5:11:31 PM	123	9,7880
30/05/2023	5:11:31 PM	207	9,7880
30/05/2023	5:11:53 PM	150	9,7900
30/05/2023	5:11:53 PM	279	9,7900
30/05/2023	5:11:53 PM	174	9,7900
30/05/2023	5:11:56 PM	123	9,7880
30/05/2023	5:11:56 PM	298	9,7880
30/05/2023	5:11:56 PM	372	9,7860
30/05/2023	5:12:25 PM	157	9,7840
30/05/2023	5:13:52 PM	207	9,7880
30/05/2023	5:13:52 PM	214	9,7880
30/05/2023	5:14:37 PM	172	9,7880
30/05/2023	5:14:37 PM	191	9,7880
30/05/2023	5:14:46 PM	124	9,7860
30/05/2023	5:14:46 PM	204	9,7860
30/05/2023	5:14:46 PM	281	9,7840
30/05/2023	5:15:29 PM	207	9,7860
30/05/2023	5:15:29 PM	46	9,7860
30/05/2023	5:15:29 PM	77	9,7860

30/05/2023	5:15:34 PM	124	9,7840
30/05/2023	5:15:34 PM	189	9,7840
30/05/2023	5:15:36 PM	119	9,7820
30/05/2023	5:15:37 PM	84	9,7820
30/05/2023	5:16:01 PM	667	9,7800
30/05/2023	5:16:01 PM	785	9,7800
30/05/2023	5:16:01 PM	900	9,7780
30/05/2023	5:16:01 PM	244	9,7780
30/05/2023	5:20:25 PM	181	9,7740
30/05/2023	5:20:25 PM	469	9,7740
30/05/2023	5:20:48 PM	450	9,7760
30/05/2023	5:20:50 PM	126	9,7720
30/05/2023	5:20:50 PM	713	9,7720
30/05/2023	5:20:50 PM	580	9,7720
30/05/2023	5:20:51 PM	40	9,7720
30/05/2023	5:20:51 PM	725	9,7720
30/05/2023	5:20:53 PM	164	9,7720
30/05/2023	5:20:54 PM	197	9,7720
30/05/2023	5:20:54 PM	4449	9,7700
30/05/2023	5:20:54 PM	1311	9,7700
30/05/2023	5:21:21 PM	122	9,7680
30/05/2023	5:22:56 PM	115	9,7680
30/05/2023	5:22:56 PM	131	9,7680
30/05/2023	5:23:27 PM	158	9,7720
30/05/2023	5:23:40 PM	174	9,7700
30/05/2023	5:23:46 PM	65	9,7680
30/05/2023	5:24:21 PM	31	9,7700
30/05/2023	5:25:53 PM	104	9,7680
30/05/2023	5:26:09 PM	31	9,7680
30/05/2023	5:26:09 PM	197	9,7680
30/05/2023	5:26:16 PM	352	9,7680
30/05/2023	5:29:41 PM	32	9,7800
30/05/2023	5:29:43 PM	137	9,7820
30/05/2023	5:29:49 PM	530	9,7840
30/05/2023	5:29:49 PM	465	9,7840
31/05/2023	9:03:29 AM	425	9,7200
31/05/2023	9:03:55 AM	213	9,7200
31/05/2023	9:04:01 AM	1048	9,7140
31/05/2023	9:05:06 AM	209	9,7140
31/05/2023	9:05:46 AM	300	9,6920
31/05/2023	9:10:00 AM	205	9,7260
31/05/2023	9:10:04 AM	1317	9,7200
31/05/2023	9:11:48 AM	414	9,7300
31/05/2023	9:12:12 AM	177	9,7320
31/05/2023	9:13:48 AM	394	9,7340
31/05/2023	9:14:15 AM	132	9,7260
31/05/2023	9:19:28 AM	892	9,7380
31/05/2023	9:21:07 AM	123	9,7320
31/05/2023	9:21:18 AM	178	9,7300

31/05/2023	9:21:52 AM	977	9,7220
31/05/2023	9:25:27 AM	130	9,7280
31/05/2023	9:27:03 AM	320	9,7300
31/05/2023	9:27:03 AM	195	9,7300
31/05/2023	9:28:31 AM	394	9,7380
31/05/2023	9:29:53 AM	171	9,7420
31/05/2023	9:30:00 AM	70	9,7420
31/05/2023	9:30:13 AM	192	9,7400
31/05/2023	9:32:53 AM	661	9,7500
31/05/2023	9:32:59 AM	116	9,7460
31/05/2023	9:35:02 AM	465	9,7600
31/05/2023	9:36:06 AM	345	9,7660
31/05/2023	9:37:16 AM	126	9,7640
31/05/2023	9:38:16 AM	227	9,7660
31/05/2023	9:39:10 AM	345	9,7700
31/05/2023	9:39:53 AM	142	9,7620
31/05/2023	9:41:12 AM	304	9,7680
31/05/2023	9:42:08 AM	54	9,7700
31/05/2023	9:42:32 AM	498	9,7680
31/05/2023	9:43:25 AM	202	9,7640
31/05/2023	9:44:10 AM	124	9,7600
31/05/2023	9:44:54 AM	216	9,7600
31/05/2023	9:45:21 AM	10	9,7560
31/05/2023	9:45:22 AM	102	9,7560
31/05/2023	9:45:55 AM	144	9,7500
31/05/2023	9:46:17 AM	125	9,7500
31/05/2023	9:47:33 AM	183	9,7460
31/05/2023	9:48:14 AM	197	9,7540
31/05/2023	9:49:05 AM	128	9,7500
31/05/2023	9:49:47 AM	167	9,7460
31/05/2023	9:50:17 AM	121	9,7480
31/05/2023	9:52:11 AM	233	9,7400
31/05/2023	9:57:04 AM	1482	9,7500
31/05/2023	10:00:50 AM	113	9,7400
31/05/2023	10:01:22 AM	113	9,7380
31/05/2023	10:04:56 AM	172	9,7360
31/05/2023	10:04:56 AM	282	9,7360
31/05/2023	10:05:01 AM	245	9,7340
31/05/2023	10:09:00 AM	759	9,7480
31/05/2023	10:09:00 AM	251	9,7480
31/05/2023	10:10:31 AM	108	9,7460
31/05/2023	10:14:06 AM	234	9,7480
31/05/2023	10:14:06 AM	355	9,7480
31/05/2023	10:14:26 AM	2	9,7480
31/05/2023	10:14:26 AM	147	9,7480
31/05/2023	10:17:15 AM	378	9,7660
31/05/2023	10:18:01 AM	114	9,7640
31/05/2023	10:18:45 AM	149	9,7620
31/05/2023	10:20:15 AM	108	9,7580

31/05/2023	10:20:22 AM	177	9,7600
31/05/2023	10:21:27 AM	134	9,7580
31/05/2023	10:23:26 AM	72	9,7580
31/05/2023	10:23:26 AM	31	9,7580
31/05/2023	10:23:26 AM	175	9,7580
31/05/2023	10:25:41 AM	165	9,7540
31/05/2023	10:25:41 AM	291	9,7540
31/05/2023	10:26:59 AM	119	9,7500
31/05/2023	10:32:42 AM	608	9,7540
31/05/2023	10:32:42 AM	301	9,7540
31/05/2023	10:32:46 AM	163	9,7540
31/05/2023	10:33:50 AM	321	9,7500
31/05/2023	10:33:53 AM	120	9,7460
31/05/2023	10:40:04 AM	594	9,7440
31/05/2023	10:43:07 AM	310	9,7480
31/05/2023	10:44:04 AM	121	9,7460
31/05/2023	10:49:21 AM	1316	9,7520
31/05/2023	10:49:21 AM	5	9,7520
31/05/2023	10:53:18 AM	134	9,7660
31/05/2023	10:55:05 AM	201	9,7640
31/05/2023	10:57:45 AM	146	9,7640
31/05/2023	10:57:45 AM	236	9,7640
31/05/2023	10:58:52 AM	110	9,7620
31/05/2023	11:03:15 AM	337	9,7620
31/05/2023	11:03:16 AM	221	9,7620
31/05/2023	11:06:25 AM	420	9,7620
31/05/2023	11:07:58 AM	107	9,7640
31/05/2023	11:07:59 AM	12	9,7640
31/05/2023	11:08:06 AM	42	9,7640
31/05/2023	11:08:06 AM	89	9,7640
31/05/2023	11:08:33 AM	128	9,7620
31/05/2023	11:10:01 AM	109	9,7600
31/05/2023	11:12:00 AM	10	9,7560
31/05/2023	11:13:30 AM	100	9,7560
31/05/2023	11:13:30 AM	369	9,7560
31/05/2023	11:14:11 AM	112	9,7480
31/05/2023	11:14:46 AM	114	9,7440
31/05/2023	11:16:13 AM	107	9,7420
31/05/2023	11:19:22 AM	118	9,7400
31/05/2023	11:19:22 AM	249	9,7400
31/05/2023	11:23:04 AM	256	9,7380
31/05/2023	11:23:04 AM	232	9,7380
31/05/2023	11:27:01 AM	395	9,7440
31/05/2023	11:28:06 AM	136	9,7400
31/05/2023	11:29:25 AM	140	9,7380
31/05/2023	11:31:31 AM	122	9,7360
31/05/2023	11:34:46 AM	268	9,7360
31/05/2023	11:34:46 AM	372	9,7360
31/05/2023	11:35:12 AM	129	9,7340

31/05/2023	11:35:28 AM	345	9,7320
31/05/2023	11:40:34 AM	183	9,7220
31/05/2023	11:40:45 AM	204	9,7200
31/05/2023	11:41:44 AM	34	9,7220
31/05/2023	11:43:02 AM	249	9,7320
31/05/2023	11:44:26 AM	154	9,7320
31/05/2023	11:47:36 AM	774	9,7320
31/05/2023	11:49:35 AM	116	9,7320
31/05/2023	11:50:27 AM	12	9,7320
31/05/2023	11:50:27 AM	158	9,7320
31/05/2023	11:52:57 AM	157	9,7340
31/05/2023	11:54:02 AM	145	9,7300
31/05/2023	11:55:02 AM	226	9,7260
31/05/2023	11:55:15 AM	174	9,7240
31/05/2023	11:59:12 AM	66	9,7160
31/05/2023	12:04:02 PM	266	9,7180
31/05/2023	12:05:56 PM	122	9,7180
31/05/2023	12:05:56 PM	119	9,7180
31/05/2023	12:05:56 PM	129	9,7180
31/05/2023	12:08:10 PM	656	9,7160
31/05/2023	12:11:02 PM	315	9,7160
31/05/2023	12:11:02 PM	250	9,7160
31/05/2023	12:14:39 PM	253	9,7140
31/05/2023	12:14:39 PM	210	9,7140
31/05/2023	12:21:23 PM	143	9,7140
31/05/2023	12:27:42 PM	692	9,7180
31/05/2023	12:29:49 PM	124	9,7180
31/05/2023	12:33:12 PM	65	9,7220
31/05/2023	12:33:12 PM	38	9,7220
31/05/2023	12:33:12 PM	266	9,7220
31/05/2023	12:35:16 PM	119	9,7200
31/05/2023	12:36:27 PM	142	9,7140
31/05/2023	12:44:43 PM	676	9,7260
31/05/2023	12:46:52 PM	241	9,7260
31/05/2023	12:47:29 PM	37	9,7240
31/05/2023	12:47:29 PM	129	9,7240
31/05/2023	12:51:05 PM	18	9,7260
31/05/2023	12:51:05 PM	161	9,7260
31/05/2023	12:54:22 PM	275	9,7240
31/05/2023	12:55:43 PM	137	9,7240
31/05/2023	12:56:47 PM	124	9,7200
31/05/2023	12:59:59 PM	38	9,7180
31/05/2023	12:59:59 PM	252	9,7180
31/05/2023	1:02:54 PM	109	9,7180
31/05/2023	1:02:54 PM	216	9,7180
31/05/2023	1:03:19 PM	176	9,7160
31/05/2023	1:08:14 PM	198	9,7120
31/05/2023	1:13:48 PM	316	9,7200
31/05/2023	1:19:34 PM	303	9,7240

31/05/2023	1:22:32 PM	42	9,7240
31/05/2023	1:22:32 PM	167	9,7240
31/05/2023	1:23:03 PM	136	9,7200
31/05/2023	1:24:41 PM	118	9,7180
31/05/2023	1:26:46 PM	114	9,7180
31/05/2023	1:29:41 PM	179	9,7220
31/05/2023	1:34:32 PM	277	9,7200
31/05/2023	1:34:32 PM	170	9,7200
31/05/2023	1:37:59 PM	209	9,7240
31/05/2023	1:38:22 PM	116	9,7220
31/05/2023	1:39:49 PM	123	9,7180
31/05/2023	1:44:45 PM	258	9,7200
31/05/2023	1:47:38 PM	173	9,7200
31/05/2023	1:51:34 PM	278	9,7180
31/05/2023	1:55:12 PM	3	9,7200
31/05/2023	2:02:10 PM	302	9,7160
31/05/2023	2:02:10 PM	179	9,7160
31/05/2023	2:04:52 PM	295	9,7160
31/05/2023	2:05:26 PM	125	9,7140
31/05/2023	2:06:16 PM	211	9,7120
31/05/2023	2:07:21 PM	29	9,7120
31/05/2023	2:07:21 PM	78	9,7120
31/05/2023	2:11:46 PM	182	9,7200
31/05/2023	2:13:38 PM	106	9,7180
31/05/2023	2:14:44 PM	143	9,7200
31/05/2023	2:18:25 PM	116	9,7160
31/05/2023	2:18:30 PM	148	9,7160
31/05/2023	2:20:03 PM	134	9,7180
31/05/2023	2:25:34 PM	265	9,7300
31/05/2023	2:28:53 PM	163	9,7280
31/05/2023	2:28:53 PM	163	9,7280
31/05/2023	2:30:40 PM	73	9,7300
31/05/2023	2:30:40 PM	291	9,7300
31/05/2023	2:31:19 PM	113	9,7260
31/05/2023	2:33:09 PM	110	9,7240
31/05/2023	2:33:09 PM	170	9,7240
31/05/2023	2:33:34 PM	108	9,7220
31/05/2023	2:34:37 PM	133	9,7240
31/05/2023	2:35:29 PM	32	9,7240
31/05/2023	2:35:58 PM	270	9,7260
31/05/2023	2:39:20 PM	115	9,7220
31/05/2023	2:39:20 PM	292	9,7220
31/05/2023	2:41:09 PM	134	9,7220
31/05/2023	2:43:44 PM	285	9,7220
31/05/2023	2:44:08 PM	121	9,7180
31/05/2023	2:45:50 PM	122	9,7160
31/05/2023	2:46:34 PM	216	9,7120
31/05/2023	2:47:32 PM	122	9,7120
31/05/2023	2:48:42 PM	112	9,7160

31/05/2023	2:51:16 PM	118	9,7120
31/05/2023	2:51:23 PM	131	9,7100
31/05/2023	2:51:37 PM	116	9,7100
31/05/2023	2:53:29 PM	202	9,7080
31/05/2023	2:55:14 PM	152	9,7040
31/05/2023	2:57:23 PM	122	9,7080
31/05/2023	2:58:48 PM	149	9,7040
31/05/2023	2:58:49 PM	184	9,7040
31/05/2023	2:58:49 PM	88	9,7040
31/05/2023	3:00:10 PM	115	9,7040
31/05/2023	3:04:06 PM	112	9,7040
31/05/2023	3:04:07 PM	287	9,7040
31/05/2023	3:05:22 PM	132	9,7040
31/05/2023	3:10:04 PM	141	9,7120
31/05/2023	3:10:57 PM	149	9,7100
31/05/2023	3:15:05 PM	28	9,7060
31/05/2023	3:15:05 PM	23	9,7060
31/05/2023	3:15:05 PM	59	9,7060
31/05/2023	3:15:05 PM	243	9,7060
31/05/2023	3:15:51 PM	151	9,7000
31/05/2023	3:16:51 PM	106	9,6940
31/05/2023	3:17:36 PM	118	9,6900
31/05/2023	3:19:03 PM	138	9,6940
31/05/2023	3:19:36 PM	120	9,6900
31/05/2023	3:22:07 PM	67	9,6980
31/05/2023	3:22:07 PM	85	9,6980
31/05/2023	3:22:07 PM	42	9,6980
31/05/2023	3:23:01 PM	127	9,6960
31/05/2023	3:24:17 PM	124	9,6920
31/05/2023	3:26:01 PM	113	9,6800
31/05/2023	3:27:16 PM	192	9,6860
31/05/2023	3:29:00 PM	170	9,6820
31/05/2023	3:30:01 PM	117	9,6820
31/05/2023	3:30:32 PM	14	9,6740
31/05/2023	3:30:32 PM	100	9,6740
31/05/2023	3:30:41 PM	120	9,6720
31/05/2023	3:32:30 PM	178	9,6740
31/05/2023	3:32:46 PM	726	9,7020
31/05/2023	3:36:27 PM	117	9,7340
31/05/2023	3:37:00 PM	135	9,7260
31/05/2023	3:37:49 PM	201	9,7200
31/05/2023	3:38:50 PM	150	9,7200
31/05/2023	3:39:16 PM	161	9,7140
31/05/2023	3:40:30 PM	228	9,7200
31/05/2023	3:40:31 PM	27	9,7200
31/05/2023	3:41:16 PM	157	9,7260
31/05/2023	3:41:59 PM	122	9,7300
31/05/2023	3:42:42 PM	109	9,7260
31/05/2023	3:42:59 PM	112	9,7240

31/05/2023 3:44:26 PM 269 9,7260 31/05/2023 3:45:03 PM 115 9,7300 31/05/2023 3:45:44 PM 148 9,7300 31/05/2023 3:46:19 PM 112 9,7140 31/05/2023 3:46:55 PM 128 9,7020 31/05/2023 3:47:29 PM 109 9,7000 31/05/2023 3:48:06 PM 52 9,7060 31/05/2023 3:48:06 PM 57 9,7060 31/05/2023 3:48:46 PM 137 9,7160 31/05/2023 3:49:47 PM 21 9,7100 31/05/2023 3:49:47 PM 108 9,7100 31/05/2023 3:50:13 PM 150 9,7160 31/05/2023 3:50:13 PM 23 9,7160 31/05/2023 3:50:43 PM 27 9,7220 31/05/2023 3:50:43 PM 79 9,7220 31/05/2023 3:51:20 PM 131 9,7260 31/05/2023 3:52:13 PM 176 9,7300 31/05/2023 3:53:16 PM 120 9,7280 31/05/2023 3:53:45 PM 169 9,7360 31/05/2023 3:54:25 PM 148 9,7440 31/05/2023 3:55:15 PM 129 9,7400 31/05/2023 3:55:59 PM 112 9,7420 31/05/2023 3:57:10 PM 53 9,7540 31/05/2023 3:57:10 PM 169 9,7540 31/05/2023 3:58:03 PM 123 9,7560 31/05/2023 3:59:03 PM 121 9,7580 31/05/2023 3:59:33 PM 117 9,7600 31/05/2023 4:00:01 PM 129 9,7580 31/05/2023 4:01:01 PM 104 9,7560 31/05/2023 4:01:30 PM 195 9,7600 31/05/2023 4:02:06 PM 143 9,7560 31/05/2023 4:02:57 PM 118 9,7520 31/05/2023 4:03:17 PM 112 9,7460 31/05/2023 4:03:45 PM 118 9,7460 31/05/2023 4:04:46 PM 167 9,7500 31/05/2023 4:05:22 PM 110 9,7440 31/05/2023 4:05:58 PM 116 9,7440 31/05/2023 4:06:37 PM 128 9,7340 31/05/2023 4:08:50 PM 324 9,7500 31/05/2023 4:09:02 PM 107 9,7500 31/05/2023 4:09:51 PM 120 9,7520 31/05/2023 4:10:24 PM 106 9,7500 31/05/2023 4:11:03 PM 109 9,7460 31/05/2023 4:11:55 PM 111 9,7560 31/05/2023 4:12:39 PM 118 9,7380 31/05/2023 4:13:25 PM 111 9,7360 31/05/2023 4:14:25 PM 145 9,7380 31/05/2023 4:16:00 PM 149 9,7420 31/05/2023 4:16:01 PM 173 9,7420

31/05/2023	4:16:44 PM	113	9,7400
31/05/2023	4:17:43 PM	167	9,7400
31/05/2023	4:18:25 PM	188	9,7460
31/05/2023	4:20:41 PM	240	9,7420
31/05/2023	4:21:24 PM	114	9,7400
31/05/2023	4:22:50 PM	175	9,7440
31/05/2023	4:24:39 PM	76	9,7500
31/05/2023	4:24:39 PM	206	9,7500
31/05/2023	4:25:24 PM	116	9,7440
31/05/2023	4:26:41 PM	225	9,7420
31/05/2023	4:27:33 PM	296	9,7520
31/05/2023	4:28:42 PM	122	9,7540
31/05/2023	4:29:04 PM	173	9,7540
31/05/2023	4:30:48 PM	112	9,7560
31/05/2023	4:31:39 PM	125	9,7520
31/05/2023	4:32:04 PM	119	9,7500
31/05/2023	4:33:32 PM	146	9,7480
31/05/2023	4:34:26 PM	122	9,7480
31/05/2023	4:35:05 PM	113	9,7360
31/05/2023	4:36:15 PM	272	9,7340
31/05/2023	4:37:38 PM	105	9,7300
31/05/2023	4:38:25 PM	12	9,7280
31/05/2023	4:38:37 PM	104	9,7280
31/05/2023	4:39:03 PM	213	9,7340
31/05/2023	4:39:39 PM	148	9,7380
31/05/2023	4:40:49 PM	136	9,7360
31/05/2023	4:42:38 PM	95	9,7480
31/05/2023	4:42:46 PM	31	9,7480
31/05/2023	4:42:51 PM	89	9,7480
31/05/2023	4:44:28 PM	282	9,7520
31/05/2023	4:45:24 PM	124	9,7560
31/05/2023	4:46:04 PM	129	9,7560
31/05/2023	4:48:02 PM	297	9,7560
31/05/2023	4:49:20 PM	467	9,7620
31/05/2023	4:50:52 PM	142	9,7460
31/05/2023	4:51:56 PM	131	9,7460
31/05/2023	4:53:10 PM	12	9,7420
31/05/2023	4:53:10 PM	103	9,7420
31/05/2023	4:53:22 PM	118	9,7360
31/05/2023	4:54:00 PM	123	9,7380
31/05/2023	4:54:58 PM	109	9,7380
31/05/2023	4:55:26 PM	110	9,7400
31/05/2023	4:55:49 PM	105	9,7400
31/05/2023	4:57:01 PM	110	9,7420
31/05/2023	4:57:07 PM	128	9,7440
31/05/2023	4:58:15 PM	15	9,7440
31/05/2023	4:58:15 PM	137	9,7440
31/05/2023	4:59:27 PM	254	9,7460
31/05/2023	5:00:00 PM	110	9,7460

31/05/2023	5:00:20 PM	121	9,7440
31/05/2023	5:01:00 PM	121	9,7440
31/05/2023	5:03:41 PM	363	9,7460
31/05/2023	5:04:26 PM	221	9,7460
31/05/2023	5:04:28 PM	84	9,7460
31/05/2023	5:04:28 PM	121	9,7460
31/05/2023	5:05:00 PM	111	9,7460
31/05/2023	5:05:28 PM	130	9,7400
31/05/2023	5:05:28 PM	14	9,7400
31/05/2023	5:08:42 PM	572	9,7360
31/05/2023	5:09:53 PM	383	9,7360
31/05/2023	5:10:23 PM	142	9,7360
31/05/2023	5:11:04 PM	38	9,7340
31/05/2023	5:11:04 PM	79	9,7340
31/05/2023	5:11:50 PM	110	9,7300
31/05/2023	5:12:50 PM	308	9,7360
31/05/2023	5:13:17 PM	105	9,7340
31/05/2023	5:14:08 PM	19	9,7360
31/05/2023	5:14:08 PM	107	9,7360
31/05/2023	5:14:27 PM	173	9,7360
31/05/2023	5:14:51 PM	117	9,7360
31/05/2023	5:15:14 PM	109	9,7320
31/05/2023	5:17:51 PM	578	9,7280
31/05/2023	5:18:11 PM	132	9,7320
31/05/2023	5:19:06 PM	235	9,7340
31/05/2023	5:19:30 PM	123	9,7300
31/05/2023	5:20:31 PM	276	9,7380
31/05/2023	5:21:09 PM	311	9,7440
31/05/2023	5:21:51 PM	112	9,7380
31/05/2023	5:22:35 PM	388	9,7460
31/05/2023	5:23:20 PM	33	9,7440
31/05/2023	5:23:20 PM	90	9,7440
31/05/2023	5:23:48 PM	117	9,7480
31/05/2023	5:23:48 PM	118	9,7480
31/05/2023	5:23:49 PM	102	9,7480
31/05/2023	5:23:49 PM	51	9,7480
31/05/2023	5:24:52 PM	6	9,7520

Ai sensi dell'articolo 144-bis, comma 5, del Regolamento Emittenti (Delibera Consob 11971/1999 e successive modifiche), Poste Italiane comunica inoltre che in data odierna ha concluso il programma di acquisto di azioni proprie, attuato nell'ambito dell'autorizzazione deliberata dall'Assemblea degli Azionisti dell'8 maggio 2023, il cui avvio era stato comunicato al mercato il 9 maggio 2023.

Nel corso del programma, nel periodo compreso tra il 10 maggio 2023 e il 31 maggio 2023 (estremi inclusi), sono state acquistate complessive n. 3.500.000 di azioni proprie (pari allo 0,268% del capitale sociale), al prezzo medio di Euro 9,709971 per azione, per un controvalore complessivo di Euro 33.984.897,83.

A seguito del programma eseguito, l'autorizzazione all'acquisto deliberata dall'Assemblea degli Azionisti del'8 maggio 2023 risulta essere esaurita.

Alla chiusura del programma Poste Italiane risulta detenere in portafoglio n. 10.675.798 azioni proprie (pari allo 0,817% del capitale sociale).

Tutte le operazioni di acquisto afferenti al programma sono state effettuate sul mercato MTA, regolate ai prezzi di mercato e realizzate in ottemperanza all'art. 144-bis, comma 1, lett. b) del Regolamento Emittenti e alle altre disposizioni applicabili, in modo da assicurare la parità di trattamento degli azionisti ex art. 132 del T.U.F., nonché secondo le modalità operative stabilite nei regolamenti di organizzazione e gestione di Borsa Italiana S.p.A.

Per maggiori informazioni:

Poste Italiane S.p.A Investor Relations Poste Italiane S.p.A. Media Relations Tel. +39 06 5958 4716 Tel.+39 06 5958 2097 Mail: [email protected] Mail: [email protected]

AI Terminal

4431_dirs_2023-05-31_ee01721b-2ea3-41f2-a980-29542003a1e0.pdf

POSTE ITALIANE: INFORMATIVA SULL'ACQUISTO DI AZIONI NEL PERIODO 29 MAGGIO – 31 MAGGIO 2023 E CHIUSURA DEL PROGRAMMA DI ACQUISTO DI AZIONI PROPRIE

More from Poste Italiane

Talk to a Data Expert