Assicurazioni Generali

Informazione Regolamentata n. 0018-227-2022		Data/Ora Ricezione 03 Ottobre 2022 15:29:18	Euronext Milan
Societa'	:	ASSICURAZIONI GENERALI
Identificativo Informazione Regolamentata	:	167799
Nome utilizzatore	:	ASSGENERN10 - AMENDOLAGINE
Tipologia	:	2.4
Data/Ora Ricezione	:	03 Ottobre 2022 15:29:18
Data/Ora Inizio Diffusione presunta	:	03 Ottobre 2022 15:29:18
Oggetto	:	ai fini del loro annullamento nel quadro 2024	Informativa sul riacquisto di azioni proprie dell'attuazione del piano strategico 2022-
Testo del comunicato

Vedi allegato.

03/10/2022 COMUNICATO STAMPA

Informativa sul riacquisto di azioni proprie ai fini del loro annullamento nel quadro dell'attuazione del piano strategico 2022-2024

INFORMATIVA SULL'ACQUISTO DI AZIONI PROPRIE AI FINI DEL LORO ANNULLAMENTO NEL QUADRO DELL'ATTUAZIONE DEL PIANO STRATEGICO 2022-2024 (LIFETIME PARTNER 24: DRIVING GROWTH), IN ESECUZIONE DELLA DELIBERA DELL'ASSEMBLEA DEGLI AZIONISTI DEL 29 APRILE 2022.

Trieste - Assicurazioni Generali S.p.A. (o la "Società") informa di avere acquistato sul mercato Euronext Milan, organizzato e gestito da Borsa Italiana S.p.A., nel periodo dal 26 settembre 2022 al 30 settembre 2022 n. 3.343.887 azioni proprie al prezzo medio ponderato di 14,18 euro, per un controvalore complessivo di 47.420.808,89 euro.

L'operazione di acquisto di azioni proprie fa seguito a quanto comunicato lo scorso 2 agosto circa l'avvio del programma di acquisto di azioni proprie (buyback) ai fini del loro annullamento, in esecuzione della delibera dell'Assemblea degli Azionisti del 29 aprile 2022 ed a seguito di quanto comunicato al pubblico con comunicato del 29 aprile 2022.

Di seguito, sulla base delle informazioni fornite dall'intermediario incaricato dell'esecuzione degli acquisti, si riporta il riepilogo delle operazioni di acquisto di azioni ordinarie della Società effettuate dal medesimo intermediario sul mercato Euronext Milan nel periodo sopra indicato, in forma aggregata e su base giornaliera.

Data	Numero azioni acquistate	Prezzo medio ponderato (euro)	Controvalore (euro)
26/09/2022	608.865	14,56	8.863.460,43
27/09/2022	547.400	14,40	7.883.726,54
28/09/2022	710.213	14,06	9.988.998,95
29/09/2022	586.450	13,88	8.138.598,06
30/09/2022	890.959	14,08	12.546.024,92
Totale	3.343.887	14,18	47.420.808,89

A seguito degli acquisti effettuati, alla data del 30 settembre 2022 la Società e le sue controllate detengono n. 24.192.275 azioni proprie, pari allo 1,52% del capitale sociale. La Società ha implementato il 52% del programma di acquisto di azioni proprie.

Di seguito, si riporta, inoltre, il dettaglio su base giornaliera delle operazioni di acquisto di azioni ordinarie Assicurazioni Generali (codice ISIN IT0000062072) effettuate nel periodo dal 26 settembre 2022 al 30 settembre 2022.

Media Relations T +39.02.43535014 [email protected] Investor Relations www.generali.com T +39.040.671402 [email protected]

Generali @GENERALI generaligroup GruppoGenerali

IL GRUPPO GENERALI

Generali è uno dei maggiori player globali del settore assicurativo e dell'asset management. Nato nel 1831, è presente in 50 Paesi con una raccolta premi complessiva a € 75,8 miliardi nel 2021. Con quasi 75 mila dipendenti nel mondo e 67 milioni di clienti, il Gruppo vanta una posizione di leadership in Europa ed una presenza sempre più significativa in Asia e America Latina. Al centro della strategia di Generali c'è l'impegno a essere Partner di Vita dei clienti, attraverso soluzioni innovative e personalizzate, un'eccellente customer experience e una capacità distributiva globale e digitalizzata. Il Gruppo ha pienamente integrato la sostenibilità in tutte le scelte strategiche, con l'obiettivo di creare valore per tutti gli stakeholder e di costruire una società più equa e resiliente.

Data	Ora (GMT)	Mercato	Quantità	Prezzo (euro)	Controvalore (euro)
26/09/2022	8:02:07	EXM	163	14,3200	2.334,16
26/09/2022	8:02:07	EXM	1.139	14,3200	16.310,48
26/09/2022	8:02:48	EXM	252	14,3450	3.614,94
26/09/2022	8:02:48	EXM	1.311	14,3450	18.806,30
26/09/2022	8:05:09	EXM	93	14,4100	1.340,13
26/09/2022	8:05:09	EXM	1.311	14,4100	18.891,51
26/09/2022	8:05:09	EXM	1.311	14,4100	18.891,51
26/09/2022	8:05:16	EXM	63	14,4000	907,20
26/09/2022	8:05:16	EXM	1.011	14,4000	14.558,40
26/09/2022	8:05:16	EXM	480	14,4000	6.912,00
26/09/2022	8:06:19	EXM	3.431	14,4400	49.543,64
26/09/2022	8:07:10	EXM	837	14,4650	12.107,21
26/09/2022	8:07:10	EXM	720	14,4650	10.414,80
26/09/2022	8:07:10	EXM	600	14,4650	8.679,00
26/09/2022	8:07:10	EXM	1.309	14,4600	18.928,14
26/09/2022	8:07:10	EXM	306	14,4650	4.426,29
26/09/2022	8:07:10	EXM	1.003	14,4650	14.508,40
26/09/2022	8:09:28	EXM	1.338	14,4750	19.367,55
26/09/2022	8:09:31	EXM	1.391	14,4600	20.113,86
26/09/2022	8:09:43	EXM	1.555	14,4500	22.469,75
26/09/2022	8:12:28	EXM	626	14,4700	9.058,22
26/09/2022	8:12:28	EXM	672	14,4700	9.723,84
26/09/2022	8:12:28	EXM	1.329	14,4700	19.230,63
26/09/2022	8:13:10	EXM	1.371	14,4750	19.845,23
26/09/2022	8:15:03	EXM	600	14,4450	8.667,00
26/09/2022	8:15:03	EXM	783	14,4450	11.310,44
26/09/2022	8:15:26	EXM	1.482	14,4300	21.385,26
26/09/2022	8:19:09	EXM	805	14,4800	11.656,40
26/09/2022	8:19:11	EXM	563	14,4800	8.152,24
26/09/2022	8:19:31	EXM	1.517	14,4750	21.958,58
26/09/2022	8:21:15	EXM	1.572	14,4750	22.754,70

26/09/2022	8:21:20	EXM	1.375	14,4650	19.889,38
26/09/2022	8:22:57	EXM	1.563	14,5250	22.702,58
26/09/2022	8:24:29	EXM	1.558	14,5400	22.653,32
26/09/2022	8:25:26	EXM	1.319	14,5450	19.184,86
26/09/2022	8:25:26	EXM	2	14,5450	29,09
26/09/2022	8:25:55	EXM	762	14,5250	11.068,05
26/09/2022	8:25:55	EXM	555	14,5250	8.061,38
26/09/2022	8:28:42	EXM	1.474	14,5450	21.439,33
26/09/2022	8:29:21	EXM	1	14,5350	14,54
26/09/2022	8:29:21	EXM	1.310	14,5350	19.040,85
26/09/2022	8:29:21	EXM	1.436	14,5400	20.879,44
26/09/2022	8:31:57	EXM	1.361	14,5400	19.788,94
26/09/2022	8:31:57	EXM	225	14,5400	3.271,50
26/09/2022	8:32:30	EXM	161	14,5700	2.345,77
26/09/2022	8:32:32	EXM	2.204	14,5700	32.112,28
26/09/2022	8:32:36	EXM	2.204	14,5750	32.123,30
26/09/2022	8:32:45	EXM	428	14,5800	6.240,24
26/09/2022	8:32:45	EXM	480	14,5800	6.998,40
26/09/2022	8:32:45	EXM	700	14,5800	10.206,00
26/09/2022	8:32:45	EXM	240	14,5800	3.499,20
26/09/2022	8:32:45	EXM	1.500	14,5800	21.870,00
26/09/2022	8:33:24	EXM	1.383	14,5900	20.177,97
26/09/2022	8:34:06	EXM	600	14,6000	8.760,00
26/09/2022	8:34:06	EXM	259	14,6000	3.781,40
26/09/2022	8:34:18	EXM	600	14,6000	8.760,00
26/09/2022	8:34:18	EXM	259	14,6000	3.781,40
26/09/2022	8:34:18	EXM	136	14,6000	1.985,60
26/09/2022	8:34:49	EXM	1.355	14,6000	19.783,00
26/09/2022	8:35:07	EXM	1.440	14,5900	21.009,60
26/09/2022	8:36:45	EXM	925	14,6000	13.505,00
26/09/2022	8:36:45	EXM	259	14,6000	3.781,40
26/09/2022	8:36:45	EXM	270	14,6000	3.942,00

26/09/2022	8:36:45	EXM	2.207	14,6000	32.222,20
26/09/2022	8:37:14	EXM	1.381	14,5750	20.128,08
26/09/2022	8:44:09	EXM	20	14,5550	291,10
26/09/2022	8:44:56	EXM	1.352	14,5550	19.678,36
26/09/2022	8:47:25	EXM	1.376	14,5650	20.041,44
26/09/2022	8:53:10	EXM	1.580	14,5100	22.925,80
26/09/2022	8:59:00	EXM	1.327	14,5150	19.261,41
26/09/2022	9:04:28	EXM	346	14,4650	5.004,89
26/09/2022	9:04:28	EXM	750	14,4650	10.848,75
26/09/2022	9:04:28	EXM	346	14,4650	5.004,89
26/09/2022	9:04:28	EXM	363	14,4650	5.250,80
26/09/2022	9:04:28	EXM	600	14,4650	8.679,00
26/09/2022	9:04:28	EXM	2.535	14,4650	36.668,78
26/09/2022	9:04:28	EXM	4.981	14,4650	72.050,17
26/09/2022	9:04:31	EXM	1.479	14,4550	21.378,95
26/09/2022	9:04:47	EXM	1.573	14,4500	22.729,85
26/09/2022	9:04:47	EXM	2.614	14,4550	37.785,37
26/09/2022	9:04:50	EXM	1.530	14,4450	22.100,85
26/09/2022	9:06:29	EXM	1.145	14,4300	16.522,35
26/09/2022	9:06:29	EXM	254	14,4300	3.665,22
26/09/2022	9:07:09	EXM	1.307	14,4200	18.846,94
26/09/2022	9:07:09	EXM	1.313	14,4200	18.933,46
26/09/2022	9:07:09	EXM	1.409	14,4250	20.324,83
26/09/2022	9:09:20	EXM	538	14,4250	7.760,65
26/09/2022	9:09:20	EXM	841	14,4250	12.131,43
26/09/2022	9:14:43	EXM	1	14,4400	14,44
26/09/2022	9:14:43	EXM	1.600	14,4400	23.104,00
26/09/2022	9:17:56	EXM	1.319	14,4300	19.033,17
26/09/2022	9:20:57	EXM	1.428	14,4150	20.584,62
26/09/2022	9:21:26	EXM	1.605	14,4200	23.144,10
26/09/2022	9:23:22	EXM	1.487	14,4400	21.472,28
26/09/2022	9:26:53	EXM	481	14,4550	6.952,86

26/09/2022	9:26:53	EXM	832	14,4550	12.026,56
26/09/2022	9:27:09	EXM	16.451	14,5000	238.539,50
26/09/2022	9:27:09	EXM	395	14,5000	5.727,50
26/09/2022	9:27:09	EXM	5.000	14,5000	72.500,00
26/09/2022	9:27:11	EXM	3.730	14,5450	54.252,85
26/09/2022	9:27:11	EXM	1.584	14,5450	23.039,28
26/09/2022	9:27:14	EXM	1.314	14,5700	19.144,98
26/09/2022	9:27:14	EXM	43	14,5700	626,51
26/09/2022	9:27:16	EXM	600	14,6100	8.766,00
26/09/2022	9:27:16	EXM	371	14,6100	5.420,31
26/09/2022	9:27:16	EXM	363	14,6100	5.303,43
26/09/2022	9:27:16	EXM	1.449	14,6100	21.169,89
26/09/2022	9:27:16	EXM	115	14,6150	1.680,73
26/09/2022	9:27:16	EXM	1.010	14,6050	14.751,05
26/09/2022	9:27:16	EXM	2.202	14,6050	32.160,21
26/09/2022	9:27:16	EXM	1.480	14,6100	21.622,80
26/09/2022	9:27:21	EXM	924	14,5900	13.481,16
26/09/2022	9:27:21	EXM	650	14,5900	9.483,50
26/09/2022	9:27:21	EXM	1.500	14,5900	21.885,00
26/09/2022	9:27:28	EXM	217	14,5900	3.166,03
26/09/2022	9:27:28	EXM	363	14,5900	5.296,17
26/09/2022	9:27:28	EXM	371	14,5900	5.412,89
26/09/2022	9:27:28	EXM	600	14,5900	8.754,00
26/09/2022	9:27:28	EXM	1.521	14,5900	22.191,39
26/09/2022	9:27:37	EXM	1.539	14,5900	22.454,01
26/09/2022	9:27:41	EXM	1.409	14,5800	20.543,22
26/09/2022	9:27:45	EXM	1.364	14,5750	19.880,30
26/09/2022	9:28:01	EXM	1.401	14,5600	20.398,56
26/09/2022	9:28:35	EXM	1.475	14,5500	21.461,25
26/09/2022	9:28:35	EXM	1.560	14,5500	22.698,00
26/09/2022	9:31:26	EXM	1.455	14,5000	21.097,50
26/09/2022	9:35:56	EXM	141	14,5000	2.044,50

26/09/2022	9:36:07	EXM	1.442	14,5000	20.909,00
26/09/2022	9:41:19	EXM	1.337	14,5250	19.419,93
26/09/2022	9:45:22	EXM	331	14,5600	4.819,36
26/09/2022	9:46:26	EXM	1.357	14,5600	19.757,92
26/09/2022	9:46:26	EXM	1.364	14,5600	19.859,84
26/09/2022	9:46:26	EXM	878	14,5600	12.783,68
26/09/2022	9:46:26	EXM	1.527	14,5600	22.233,12
26/09/2022	9:46:32	EXM	878	14,5450	12.770,51
26/09/2022	9:46:32	EXM	500	14,5450	7.272,50
26/09/2022	9:48:01	EXM	753	14,5300	10.941,09
26/09/2022	9:48:01	EXM	861	14,5300	12.510,33
26/09/2022	9:53:41	EXM	1.526	14,5500	22.203,30
26/09/2022	9:58:18	EXM	1.510	14,5600	21.985,60
26/09/2022	9:58:55	EXM	1.608	14,5700	23.428,56
26/09/2022	9:59:00	EXM	1.391	14,5700	20.266,87
26/09/2022	9:59:56	EXM	714	14,5650	10.399,41
26/09/2022	9:59:56	EXM	677	14,5650	9.860,51
26/09/2022	9:59:58	EXM	1.563	14,5550	22.749,47
26/09/2022	10:03:34	EXM	1.308	14,5700	19.057,56
26/09/2022	10:07:28	EXM	9.036	14,5750	131.699,70
26/09/2022	10:07:45	EXM	1.357	14,5700	19.771,49
26/09/2022	10:07:51	EXM	482	14,5650	7.020,33
26/09/2022	10:07:51	EXM	890	14,5650	12.962,85
26/09/2022	10:07:51	EXM	1.561	14,5650	22.735,97
26/09/2022	10:07:51	EXM	2.044	14,5650	29.770,86
26/09/2022	10:08:36	EXM	1.554	14,5650	22.634,01
26/09/2022	10:10:03	EXM	396	14,5850	5.775,66
26/09/2022	10:10:03	EXM	2.734	14,5850	39.875,39
26/09/2022	10:10:09	EXM	1.352	14,5850	19.718,92
26/09/2022	10:10:09	EXM	54	14,5850	787,59
26/09/2022	10:10:09	EXM	2.734	14,5850	39.875,39
26/09/2022	10:10:09	EXM	3.538	14,5850	51.601,73

26/09/2022	10:10:21	EXM	1.556	14,5900	22.702,04
26/09/2022	10:10:49	EXM	1.637	14,5950	23.892,02
26/09/2022	10:11:22	EXM	708	14,6000	10.336,80
26/09/2022	10:11:22	EXM	141	14,6050	2.059,31
26/09/2022	10:11:22	EXM	500	14,6000	7.300,00
26/09/2022	10:11:22	EXM	848	14,6000	12.380,80
26/09/2022	10:11:22	EXM	500	14,6000	7.300,00
26/09/2022	10:11:22	EXM	505	14,6000	7.373,00
26/09/2022	10:11:22	EXM	1.384	14,6050	20.213,32
26/09/2022	10:11:22	EXM	15	14,6050	219,08
26/09/2022	10:11:22	EXM	1.599	14,6050	23.353,40
26/09/2022	10:13:51	EXM	1.533	14,5650	22.328,15
26/09/2022	10:16:00	EXM	1.833	14,5500	26.670,15
26/09/2022	10:16:00	EXM	1.375	14,5500	20.006,25
26/09/2022	10:16:42	EXM	72	14,5450	1.047,24
26/09/2022	10:16:42	EXM	1.519	14,5450	22.093,86
26/09/2022	10:18:02	EXM	1.320	14,5350	19.186,20
26/09/2022	10:21:05	EXM	1.503	14,5150	21.816,05
26/09/2022	10:21:32	EXM	1.586	14,4950	22.989,07
26/09/2022	10:23:22	EXM	1.308	14,4900	18.952,92
26/09/2022	10:24:41	EXM	1.444	14,4750	20.901,90
26/09/2022	10:24:41	EXM	1.330	14,4750	19.251,75
26/09/2022	10:28:52	EXM	1.456	14,4700	21.068,32
26/09/2022	10:32:38	EXM	1.364	14,4750	19.743,90
26/09/2022	10:34:22	EXM	550	14,4500	7.947,50
26/09/2022	10:34:22	EXM	1.446	14,4500	20.894,70
26/09/2022	10:34:44	EXM	1.397	14,4400	20.172,68
26/09/2022	10:34:44	EXM	1.884	14,4400	27.204,96
26/09/2022	10:34:44	EXM	431	14,4400	6.223,64
26/09/2022	10:36:23	EXM	1.539	14,4250	22.200,08
26/09/2022	10:40:14	EXM	1.079	14,4000	15.537,60
26/09/2022	10:40:14	EXM	380	14,4000	5.472,00

21.124,22	14,3800	1.469	EXM	10:42:12	26/09/2022
22.604,01	14,3700	1.573	EXM	10:42:17	26/09/2022
2.945,85	14,3700	205	EXM	10:44:36	26/09/2022
18.882,18	14,3700	1.314	EXM	10:44:36	26/09/2022
18.882,18	14,3700	1.314	EXM	10:44:36	26/09/2022
9.879,68	14,3600	688	EXM	10:45:22	26/09/2022
20.153,75	14,3750	1.402	EXM	10:49:34	26/09/2022
18.822,12	14,3900	1.308	EXM	10:51:43	26/09/2022
2.835,82	14,3950	197	EXM	10:55:19	26/09/2022
15.964,06	14,3950	1.109	EXM	10:55:19	26/09/2022
19.152,00	14,4000	1.330	EXM	11:01:45	26/09/2022
19.807,52	14,3950	1.376	EXM	11:02:51	26/09/2022
22.010,84	14,4050	1.528	EXM	11:05:05	26/09/2022
21.196,80	14,4000	1.472	EXM	11:09:00	26/09/2022
3.727,01	14,3900	259	EXM	11:10:32	26/09/2022
17.210,44	14,3900	1.196	EXM	11:10:32	26/09/2022
22.218,16	14,3900	1.544	EXM	11:10:36	26/09/2022
12.030,04	14,3900	836	EXM	11:10:43	26/09/2022
244,55	14,3850	17	EXM	11:10:46	26/09/2022
6.818,49	14,3850	474	EXM	11:10:46	26/09/2022
6.818,49	14,3850	474	EXM	11:10:46	26/09/2022
13.737,68	14,3850	955	EXM	11:10:46	26/09/2022
22.389,66	14,3800	1.557	EXM	11:11:02	26/09/2022
20.125,00	14,3750	1.400	EXM	11:11:08	26/09/2022
43,08	14,3600	3	EXM	11:12:33	26/09/2022
5.542,96	14,3600	386	EXM	11:12:33	26/09/2022
7.108,20	14,3600	495	EXM	11:12:33	26/09/2022
9.933,66	14,3550	692	EXM	11:12:33	26/09/2022
20.448,19	14,3900	1.421	EXM	11:18:01	26/09/2022
4.315,50	14,3850	300	EXM	11:18:51	26/09/2022
6.300,63	14,3850	438	EXM	11:19:05	26/09/2022
8.141,91	14,3850	566	EXM	11:19:05	26/09/2022

26/09/2022	11:23:51	EXM	1.425	14,3850	20.498,63
26/09/2022	11:30:08	EXM	1.410	14,4500	20.374,50
26/09/2022	11:30:13	EXM	1.486	14,4450	21.465,27
26/09/2022	11:32:18	EXM	1.443	14,4400	20.836,92
26/09/2022	11:33:34	EXM	1.355	14,4100	19.525,55
26/09/2022	11:35:19	EXM	760	14,4150	10.955,40
26/09/2022	11:35:19	EXM	1.400	14,4150	20.181,00
26/09/2022	11:40:47	EXM	746	14,4300	10.764,78
26/09/2022	11:41:01	EXM	182	14,4400	2.628,08
26/09/2022	11:41:10	EXM	1.374	14,4450	19.847,43
26/09/2022	11:41:14	EXM	1.806	14,4400	26.078,64
26/09/2022	11:41:14	EXM	13	14,4400	187,72
26/09/2022	11:41:58	EXM	1.347	14,4350	19.443,95
26/09/2022	11:43:29	EXM	1.324	14,4600	19.145,04
26/09/2022	11:47:06	EXM	1.557	14,4950	22.568,72
26/09/2022	11:47:06	EXM	1.320	14,4950	19.133,40
26/09/2022	11:47:06	EXM	1.771	14,4950	25.670,65
26/09/2022	11:47:12	EXM	1.598	14,4900	23.155,02
26/09/2022	11:51:13	EXM	831	14,4550	12.012,11
26/09/2022	11:51:13	EXM	524	14,4550	7.574,42
26/09/2022	11:56:47	EXM	32	14,4550	462,56
26/09/2022	11:56:47	EXM	1.454	14,4550	21.017,57
26/09/2022	11:56:47	EXM	1.326	14,4550	19.167,33
26/09/2022	11:58:30	EXM	1.327	14,4550	19.181,79
26/09/2022	12:01:49	EXM	1.391	14,4500	20.099,95
26/09/2022	12:06:56	EXM	777	14,4650	11.239,31
26/09/2022	12:06:56	EXM	548	14,4650	7.926,82
26/09/2022	12:08:58	EXM	1.582	14,4500	22.859,90
26/09/2022	12:16:19	EXM	1.505	14,4900	21.807,45
26/09/2022	12:16:19	EXM	1.478	14,4900	21.416,22
26/09/2022	12:19:49	EXM	419	14,4900	6.071,31
26/09/2022	12:19:49	EXM	935	14,4900	13.548,15

26/09/2022	12:21:23	EXM	9	14,4800	130,32
26/09/2022	12:21:33	EXM	1.354	14,4800	19.605,92
26/09/2022	12:23:22	EXM	1.497	14,4700	21.661,59
26/09/2022	12:24:27	EXM	6	14,4900	86,94
26/09/2022	12:24:27	EXM	518	14,4900	7.505,82
26/09/2022	12:24:27	EXM	386	14,4900	5.593,14
26/09/2022	12:24:27	EXM	490	14,4900	7.100,10
26/09/2022	12:25:20	EXM	524	14,4950	7.595,38
26/09/2022	12:26:38	EXM	1.448	14,4950	20.988,76
26/09/2022	12:27:29	EXM	1.538	14,4900	22.285,62
26/09/2022	12:28:39	EXM	1.274	14,5000	18.473,00
26/09/2022	12:28:39	EXM	770	14,5000	11.165,00
26/09/2022	12:28:54	EXM	5.434	14,5000	78.793,00
26/09/2022	12:28:54	EXM	2.455	14,5000	35.597,50
26/09/2022	12:30:36	EXM	1.461	14,5000	21.184,50
26/09/2022	12:31:04	EXM	1.404	14,4950	20.350,98
26/09/2022	12:33:01	EXM	1.211	14,5250	17.589,78
26/09/2022	12:33:01	EXM	3.807	14,5250	55.296,68
26/09/2022	12:33:05	EXM	905	14,5200	13.140,60
26/09/2022	12:33:05	EXM	495	14,5200	7.187,40
26/09/2022	12:33:05	EXM	1.032	14,5200	14.984,64
26/09/2022	12:33:05	EXM	431	14,5200	6.258,12
26/09/2022	12:34:55	EXM	1.374	14,5400	19.977,96
26/09/2022	12:38:08	EXM	134	14,5100	1.944,34
26/09/2022	12:38:08	EXM	1.234	14,5100	17.905,34
26/09/2022	12:46:46	EXM	1.379	14,5600	20.078,24
26/09/2022	12:49:31	EXM	539	14,5650	7.850,54
26/09/2022	12:49:31	EXM	969	14,5650	14.113,49
26/09/2022	12:49:31	EXM	1.363	14,5650	19.852,10
26/09/2022	12:53:59	EXM	802	14,5650	11.681,13
26/09/2022	12:53:59	EXM	560	14,5650	8.156,40
26/09/2022	12:55:08	EXM	928	14,5450	13.497,76

26/09/2022	12:55:08	EXM	363	14,5450	5.279,84
26/09/2022	12:55:08	EXM	850	14,5450	12.363,25
26/09/2022	12:55:08	EXM	371	14,5450	5.396,20
26/09/2022	12:55:08	EXM	363	14,5450	5.279,84
26/09/2022	12:55:08	EXM	300	14,5450	4.363,50
26/09/2022	12:55:08	EXM	780	14,5450	11.345,10
26/09/2022	12:55:08	EXM	4.764	14,5450	69.292,38
26/09/2022	12:55:08	EXM	70	14,5450	1.018,15
26/09/2022	12:55:48	EXM	1.770	14,5550	25.762,35
26/09/2022	12:56:07	EXM	3.365	14,5600	48.994,40
26/09/2022	12:56:07	EXM	1.572	14,5600	22.888,32
26/09/2022	12:57:04	EXM	2	14,5700	29,14
26/09/2022	12:57:04	EXM	518	14,5700	7.547,26
26/09/2022	12:57:04	EXM	371	14,5700	5.405,47
26/09/2022	12:57:04	EXM	550	14,5700	8.013,50
26/09/2022	12:57:04	EXM	2.598	14,5700	37.852,86
26/09/2022	13:01:20	EXM	2.009	14,5850	29.301,27
26/09/2022	13:01:23	EXM	1.395	14,5750	20.332,13
26/09/2022	13:05:36	EXM	1.442	14,5600	20.995,52
26/09/2022	13:10:30	EXM	821	14,5650	11.957,87
26/09/2022	13:10:30	EXM	765	14,5650	11.142,23
26/09/2022	13:21:20	EXM	933	14,6050	13.626,47
26/09/2022	13:21:20	EXM	363	14,6050	5.301,62
26/09/2022	13:21:20	EXM	581	14,6050	8.485,51
26/09/2022	13:21:20	EXM	371	14,6050	5.418,46
26/09/2022	13:21:20	EXM	1.355	14,6050	19.789,78
26/09/2022	13:22:40	EXM	600	14,6300	8.778,00
26/09/2022	13:22:40	EXM	1	14,6300	14,63
26/09/2022	13:22:40	EXM	2.161	14,6300	31.615,43
26/09/2022	13:24:18	EXM	5.920	14,6600	86.787,20
26/09/2022	13:24:32	EXM	761	14,6650	11.160,07
26/09/2022	13:24:32	EXM	600	14,6650	8.799,00

26/09/2022	13:24:32	EXM	750	14,6650	10.998,75
26/09/2022	13:27:13	EXM	750	14,6600	10.995,00
26/09/2022	13:27:13	EXM	13	14,6600	190,58
26/09/2022	13:27:13	EXM	700	14,6550	10.258,50
26/09/2022	13:27:13	EXM	613	14,6600	8.986,58
26/09/2022	13:27:13	EXM	899	14,6600	13.179,34
26/09/2022	13:35:24	EXM	1.342	14,5950	19.586,49
26/09/2022	13:36:26	EXM	1.691	14,5950	24.680,15
26/09/2022	13:36:26	EXM	1.610	14,5950	23.497,95
26/09/2022	13:39:32	EXM	1.050	14,6150	15.345,75
26/09/2022	13:39:32	EXM	276	14,6150	4.033,74
26/09/2022	13:41:42	EXM	1.316	14,6000	19.213,60
26/09/2022	13:49:42	EXM	1.377	14,6300	20.145,51
26/09/2022	13:49:42	EXM	214	14,6300	3.130,82
26/09/2022	13:55:12	EXM	581	14,6450	8.508,75
26/09/2022	13:55:24	EXM	242	14,6400	3.542,88
26/09/2022	13:55:24	EXM	518	14,6400	7.583,52
26/09/2022	13:55:24	EXM	620	14,6400	9.076,80
26/09/2022	13:55:24	EXM	1.563	14,6400	22.882,32
26/09/2022	13:59:44	EXM	1.516	14,6300	22.179,08
26/09/2022	14:05:48	EXM	1.300	14,6050	18.986,50
26/09/2022	14:15:28	EXM	1.543	14,6050	22.535,52
26/09/2022	14:15:28	EXM	1.023	14,6050	14.940,92
26/09/2022	14:15:28	EXM	524	14,6050	7.653,02
26/09/2022	14:15:48	EXM	266	14,6150	3.887,59
26/09/2022	14:17:55	EXM	1.593	14,6250	23.297,63
26/09/2022	14:19:06	EXM	312	14,6250	4.563,00
26/09/2022	14:20:45	EXM	1.321	14,6550	19.359,26
26/09/2022	14:20:45	EXM	51	14,6550	747,41
26/09/2022	14:20:58	EXM	1.335	14,6500	19.557,75
26/09/2022	14:20:58	EXM	1.372	14,6500	20.099,80
26/09/2022	14:22:25	EXM	1.359	14,6500	19.909,35

26/09/2022	14:22:56	EXM	1.146	14,6450	16.783,17
26/09/2022	14:22:56	EXM	151	14,6450	2.211,40
26/09/2022	14:24:40	EXM	1.061	14,6350	15.527,74
26/09/2022	14:24:40	EXM	345	14,6350	5.049,08
26/09/2022	14:28:29	EXM	1.371	14,6100	20.030,31
26/09/2022	14:30:02	EXM	979	14,6050	14.298,30
26/09/2022	14:30:02	EXM	600	14,6050	8.763,00
26/09/2022	14:31:19	EXM	363	14,6400	5.314,32
26/09/2022	14:31:19	EXM	371	14,6400	5.431,44
26/09/2022	14:31:19	EXM	600	14,6400	8.784,00
26/09/2022	14:31:19	EXM	112	14,6400	1.639,68
26/09/2022	14:31:19	EXM	1.534	14,6400	22.457,76
26/09/2022	14:31:52	EXM	500	14,6400	7.320,00
26/09/2022	14:31:52	EXM	1.988	14,6400	29.104,32
26/09/2022	14:32:25	EXM	970	14,6500	14.210,50
26/09/2022	14:32:25	EXM	334	14,6500	4.893,10
26/09/2022	14:33:38	EXM	1.425	14,6600	20.890,50
26/09/2022	14:34:15	EXM	1.904	14,6550	27.903,12
26/09/2022	14:35:12	EXM	1.580	14,6500	23.147,00
26/09/2022	14:38:23	EXM	36	14,6500	527,40
26/09/2022	14:38:23	EXM	1.298	14,6500	19.015,70
26/09/2022	14:41:32	EXM	1.608	14,6550	23.565,24
26/09/2022	14:42:00	EXM	1.474	14,6500	21.594,10
26/09/2022	14:44:03	EXM	1.478	14,6500	21.652,70
26/09/2022	14:44:55	EXM	600	14,6350	8.781,00
26/09/2022	14:45:17	EXM	575	14,6400	8.418,00
26/09/2022	14:45:17	EXM	650	14,6400	9.516,00
26/09/2022	14:45:18	EXM	1.365	14,6350	19.976,78
26/09/2022	14:45:34	EXM	500	14,6300	7.315,00
26/09/2022	14:45:54	EXM	1.266	14,6300	18.521,58
26/09/2022	14:45:54	EXM	22	14,6300	321,86
26/09/2022	14:48:48	EXM	519	14,6400	7.598,16

26/09/2022	14:48:48	EXM	618	14,6400	9.047,52
26/09/2022	14:48:56	EXM	18	14,6400	263,52
26/09/2022	14:48:56	EXM	266	14,6400	3.894,24
26/09/2022	14:49:09	EXM	150	14,6400	2.196,00
26/09/2022	14:49:19	EXM	405	14,6400	5.929,20
26/09/2022	14:49:19	EXM	425	14,6400	6.222,00
26/09/2022	14:49:19	EXM	707	14,6400	10.350,48
26/09/2022	14:49:23	EXM	1.166	14,6350	17.064,41
26/09/2022	14:49:23	EXM	342	14,6350	5.005,17
26/09/2022	14:49:32	EXM	1.420	14,6300	20.774,60
26/09/2022	14:50:55	EXM	425	14,6200	6.213,50
26/09/2022	14:50:55	EXM	425	14,6200	6.213,50
26/09/2022	14:50:55	EXM	600	14,6200	8.772,00
26/09/2022	14:50:55	EXM	133	14,6200	1.944,46
26/09/2022	14:53:23	EXM	1.497	14,6100	21.871,17
26/09/2022	14:56:07	EXM	1.692	14,6100	24.720,12
26/09/2022	14:56:07	EXM	1.460	14,6100	21.330,60
26/09/2022	14:56:07	EXM	900	14,6100	13.149,00
26/09/2022	14:56:15	EXM	4.869	14,6150	71.160,44
26/09/2022	14:56:53	EXM	45	14,6100	657,45
26/09/2022	14:56:53	EXM	655	14,6150	9.572,83
26/09/2022	14:56:53	EXM	1.602	14,6150	23.413,23
26/09/2022	14:56:53	EXM	359	14,6150	5.246,79
26/09/2022	14:57:51	EXM	492	14,6100	7.188,12
26/09/2022	14:57:51	EXM	425	14,6100	6.209,25
26/09/2022	14:57:51	EXM	600	14,6100	8.766,00
26/09/2022	14:57:51	EXM	1.445	14,6100	21.111,45
26/09/2022	15:00:39	EXM	1.324	14,6100	19.343,64
26/09/2022	15:01:16	EXM	1.473	14,5950	21.498,44
26/09/2022	15:02:52	EXM	217	14,5600	3.159,52
26/09/2022	15:02:52	EXM	600	14,5600	8.736,00
26/09/2022	15:02:52	EXM	531	14,5600	7.731,36

26/09/2022	15:03:25	EXM	324	14,5600	4.717,44
26/09/2022	15:03:25	EXM	1.155	14,5600	16.816,80
26/09/2022	15:03:34	EXM	1.467	14,5550	21.352,19
26/09/2022	15:06:53	EXM	1.114	14,5650	16.225,41
26/09/2022	15:06:53	EXM	438	14,5650	6.379,47
26/09/2022	15:09:51	EXM	1.552	14,5500	22.581,60
26/09/2022	15:10:29	EXM	644	14,5350	9.360,54
26/09/2022	15:10:29	EXM	734	14,5350	10.668,69
26/09/2022	15:15:24	EXM	1.411	14,5850	20.579,44
26/09/2022	15:15:40	EXM	1.314	14,5850	19.164,69
26/09/2022	15:15:40	EXM	1.587	14,5800	23.138,46
26/09/2022	15:16:05	EXM	1.013	14,5800	14.769,54
26/09/2022	15:16:05	EXM	431	14,5800	6.283,98
26/09/2022	15:16:05	EXM	2.222	14,5850	32.407,87
26/09/2022	15:18:03	EXM	1.516	14,5800	22.103,28
26/09/2022	15:21:00	EXM	214	14,6200	3.128,68
26/09/2022	15:21:00	EXM	1.276	14,6200	18.655,12
26/09/2022	15:21:20	EXM	1.443	14,6250	21.103,88
26/09/2022	15:21:20	EXM	1.292	14,6250	18.895,50
26/09/2022	15:21:20	EXM	183	14,6250	2.676,38
26/09/2022	15:21:57	EXM	1.538	14,6200	22.485,56
26/09/2022	15:21:57	EXM	600	14,6200	8.772,00
26/09/2022	15:23:28	EXM	1.507	14,6400	22.062,48
26/09/2022	15:26:10	EXM	1.384	14,6450	20.268,68
26/09/2022	15:28:20	EXM	319	14,6500	4.673,35
26/09/2022	15:28:20	EXM	600	14,6500	8.790,00
26/09/2022	15:28:20	EXM	22	14,6500	322,30
26/09/2022	15:28:20	EXM	662	14,6500	9.698,30
26/09/2022	15:30:16	EXM	1.619	14,6600	23.734,54
26/09/2022	15:30:16	EXM	305	14,6600	4.471,30
26/09/2022	15:30:16	EXM	515	14,6600	7.549,90
26/09/2022	15:30:16	EXM	916	14,6600	13.428,56

26/09/2022	15:30:16	EXM	1.432	14,6600	20.993,12
26/09/2022	15:30:17	EXM	578	14,6550	8.470,59
26/09/2022	15:30:17	EXM	742	14,6550	10.874,01
26/09/2022	15:30:37	EXM	1.471	14,6500	21.550,15
26/09/2022	15:32:54	EXM	1.596	14,6600	23.397,36
26/09/2022	15:32:58	EXM	163	14,6550	2.388,77
26/09/2022	15:32:58	EXM	1.199	14,6550	17.571,35
26/09/2022	15:35:51	EXM	1.470	14,6650	21.557,55
26/09/2022	15:36:20	EXM	1.575	14,6600	23.089,50
26/09/2022	15:36:23	EXM	14	14,6550	205,17
26/09/2022	15:36:23	EXM	1.566	14,6550	22.949,73
26/09/2022	15:37:28	EXM	139	14,6650	2.038,44
26/09/2022	15:37:28	EXM	1.444	14,6650	21.176,26
26/09/2022	15:38:16	EXM	886	14,6850	13.010,91
26/09/2022	15:38:16	EXM	518	14,6850	7.606,83
26/09/2022	15:38:36	EXM	1.496	14,6800	21.961,28
26/09/2022	15:39:32	EXM	1.482	14,6800	21.755,76
26/09/2022	15:39:50	EXM	405	14,6700	5.941,35
26/09/2022	15:39:50	EXM	532	14,6700	7.804,44
26/09/2022	15:39:50	EXM	532	14,6700	7.804,44
26/09/2022	15:39:50	EXM	548	14,6700	8.039,16
26/09/2022	15:39:50	EXM	326	14,6700	4.782,42
26/09/2022	15:39:50	EXM	532	14,6700	7.804,44
26/09/2022	15:39:50	EXM	532	14,6700	7.804,44
26/09/2022	15:39:50	EXM	52	14,6700	762,84
26/09/2022	15:39:50	EXM	1.570	14,6750	23.039,75
26/09/2022	15:39:55	EXM	466	14,6650	6.833,89
26/09/2022	15:39:59	EXM	2.402	14,6700	35.237,34
26/09/2022	15:39:59	EXM	600	14,6700	8.802,00
26/09/2022	15:39:59	EXM	2.332	14,6700	34.210,44
26/09/2022	15:39:59	EXM	3.534	14,6700	51.843,78
26/09/2022	15:40:15	EXM	327	14,6500	4.790,55

26/09/2022	15:40:15	EXM	532	14,6500	7.793,80
26/09/2022	15:40:15	EXM	600	14,6500	8.790,00
26/09/2022	15:42:19	EXM	1.612	14,6450	23.607,74
26/09/2022	15:44:55	EXM	1.461	14,6500	21.403,65
26/09/2022	15:48:31	EXM	1.409	14,6150	20.592,54
26/09/2022	15:49:42	EXM	1.465	14,6200	21.418,30
26/09/2022	15:55:18	EXM	40	14,6600	586,40
26/09/2022	15:55:52	EXM	1.583	14,6600	23.206,78
26/09/2022	15:56:05	EXM	1.176	14,6550	17.234,28
26/09/2022	15:56:05	EXM	495	14,6550	7.254,23
26/09/2022	15:57:50	EXM	532	14,6700	7.804,44
26/09/2022	15:57:50	EXM	532	14,6700	7.804,44
26/09/2022	15:57:50	EXM	466	14,6700	6.836,22
26/09/2022	15:57:50	EXM	610	14,6700	8.948,70
26/09/2022	15:57:50	EXM	600	14,6700	8.802,00
26/09/2022	15:57:52	EXM	1.393	14,6650	20.428,35
26/09/2022	15:57:57	EXM	1.331	14,6600	19.512,46
26/09/2022	15:59:54	EXM	1.598	14,6800	23.458,64
26/09/2022	16:02:10	EXM	1.348	14,6600	19.761,68
26/09/2022	16:03:06	EXM	1.271	14,6600	18.632,86
26/09/2022	16:03:06	EXM	70	14,6600	1.026,20
26/09/2022	16:04:41	EXM	1.573	14,6650	23.068,05
26/09/2022	16:05:39	EXM	334	14,6400	4.889,76
26/09/2022	16:05:39	EXM	1.019	14,6400	14.918,16
26/09/2022	16:07:36	EXM	852	14,6350	12.469,02
26/09/2022	16:07:36	EXM	569	14,6350	8.327,32
26/09/2022	16:07:36	EXM	1.430	14,6350	20.928,05
26/09/2022	16:07:36	EXM	114	14,6350	1.668,39
26/09/2022	16:09:13	EXM	246	14,6400	3.601,44
26/09/2022	16:09:13	EXM	1.086	14,6400	15.899,04
26/09/2022	16:10:00	EXM	1.485	14,6350	21.732,98
26/09/2022	16:10:26	EXM	255	14,6350	3.731,93

11.722,64	14,6350	801	EXM	16:10:26	26/09/2022
8.590,75	14,6350	587	EXM	16:11:57	26/09/2022
14.942,34	14,6350	1.021	EXM	16:11:57	26/09/2022
19.834,98	14,6600	1.353	EXM	16:13:40	26/09/2022
293,20	14,6600	20	EXM	16:13:40	26/09/2022
22.371,16	14,6600	1.526	EXM	16:13:40	26/09/2022
11.640,04	14,6600	794	EXM	16:13:47	26/09/2022
6.640,98	14,6600	453	EXM	16:13:47	26/09/2022
9.778,22	14,6600	667	EXM	16:13:47	26/09/2022
20.810,10	14,6550	1.420	EXM	16:13:53	26/09/2022
982,22	14,6600	67	EXM	16:15:41	26/09/2022
10.775,10	14,6600	735	EXM	16:15:41	26/09/2022
10.995,00	14,6600	750	EXM	16:15:41	26/09/2022
20.699,92	14,6600	1.412	EXM	16:15:41	26/09/2022
19.945,46	14,6550	1.361	EXM	16:17:03	26/09/2022
23.147,00	14,6500	1.580	EXM	16:17:18	26/09/2022
146,35	14,6350	10	EXM	16:18:04	26/09/2022
5.107,62	14,6350	349	EXM	16:18:04	26/09/2022
5.122,25	14,6350	350	EXM	16:18:07	26/09/2022
2.195,25	14,6350	150	EXM	16:18:23	26/09/2022
7.288,23	14,6350	498	EXM	16:18:29	26/09/2022
6.163,44	14,6400	421	EXM	16:20:00	26/09/2022
15.372,00	14,6400	1.050	EXM	16:20:00	26/09/2022
8.658,15	14,6500	591	EXM	16:20:33	26/09/2022
11.295,15	14,6500	771	EXM	16:20:34	26/09/2022
20.173,05	14,6500	1.377	EXM	16:21:03	26/09/2022
6.651,10	14,6500	454	EXM	16:21:40	26/09/2022
14.606,05	14,6500	997	EXM	16:22:01	26/09/2022
5.713,50	14,6500	390	EXM	16:22:01	26/09/2022
13.712,40	14,6500	936	EXM	16:22:01	26/09/2022
20.385,84	14,6450	1.392	EXM	16:22:17	26/09/2022
1.318,05	14,6450	90	EXM	16:22:17	26/09/2022

26/09/2022	16:22:23	EXM	260	14,6400	3.806,40
26/09/2022	16:22:23	EXM	1.094	14,6400	16.016,16
26/09/2022	16:22:55	EXM	667	14,6450	9.768,22
26/09/2022	16:23:20	EXM	740	14,6450	10.837,30
26/09/2022	16:23:20	EXM	318	14,6450	4.657,11
26/09/2022	16:23:20	EXM	318	14,6450	4.657,11
26/09/2022	16:23:39	EXM	1.531	14,6450	22.421,50
26/09/2022	16:24:23	EXM	318	14,6500	4.658,70
26/09/2022	16:24:23	EXM	1.010	14,6500	14.796,50
26/09/2022	16:25:20	EXM	667	14,6550	9.774,89
26/09/2022	16:25:20	EXM	667	14,6550	9.774,89
26/09/2022	16:25:28	EXM	94	14,6500	1.377,10
26/09/2022	16:25:28	EXM	1.894	14,6500	27.747,10
26/09/2022	16:25:28	EXM	649	14,6450	9.504,61
26/09/2022	16:25:35	EXM	1.485	14,6550	21.762,68
26/09/2022	16:25:46	EXM	667	14,6550	9.774,89
26/09/2022	16:25:46	EXM	772	14,6550	11.313,66
26/09/2022	16:25:50	EXM	1.424	14,6500	20.861,60
26/09/2022	16:25:50	EXM	1.223	14,6500	17.916,95
26/09/2022	16:25:51	EXM	215	14,6450	3.148,68
26/09/2022	16:26:02	EXM	1.309	14,6450	19.170,31
26/09/2022	16:28:15	EXM	708	14,6550	10.375,74
26/09/2022	16:29:13	EXM	550	14,6550	8.060,25
26/09/2022	16:29:13	EXM	1.605	14,6550	23.521,28
26/09/2022	16:29:13	EXM	280	14,6550	4.103,40
26/09/2022	16:29:14	EXM	365	14,6500	5.347,25
26/09/2022	16:29:20	EXM	1.327	14,6500	19.440,55
26/09/2022	16:29:20	EXM	629	14,6500	9.214,85
26/09/2022	16:29:29	EXM	614	14,6450	8.992,03
26/09/2022	16:29:29	EXM	1.612	14,6450	23.607,74
27/09/2022	8:02:49	EXM	1.374	14,6400	20.115,36
27/09/2022	8:03:23	EXM	3.182	14,6900	46.743,58

27/09/2022	8:03:30	EXM	1.556	14,6850	22.849,86
27/09/2022	8:03:30	EXM	1.757	14,6900	25.810,33
27/09/2022	8:04:10	EXM	1.573	14,6800	23.091,64
27/09/2022	8:04:15	EXM	1.448	14,6700	21.242,16
27/09/2022	8:04:47	EXM	1.409	14,6600	20.655,94
27/09/2022	8:07:15	EXM	1.604	14,6250	23.458,50
27/09/2022	8:07:15	EXM	1.354	14,6300	19.809,02
27/09/2022	8:10:28	EXM	1.346	14,6250	19.685,25
27/09/2022	8:11:54	EXM	1.515	14,6000	22.119,00
27/09/2022	8:12:05	EXM	1.326	14,5950	19.352,97
27/09/2022	8:12:06	EXM	605	14,5900	8.826,95
27/09/2022	8:12:06	EXM	700	14,5900	10.213,00
27/09/2022	8:13:40	EXM	1.550	14,5850	22.606,75
27/09/2022	8:13:43	EXM	883	14,5800	12.874,14
27/09/2022	8:13:43	EXM	650	14,5800	9.477,00
27/09/2022	8:14:06	EXM	864	14,5700	12.588,48
27/09/2022	8:14:06	EXM	588	14,5700	8.567,16
27/09/2022	8:16:33	EXM	1.394	14,5700	20.310,58
27/09/2022	8:16:33	EXM	465	14,5700	6.775,05
27/09/2022	8:16:33	EXM	1.106	14,5700	16.114,42
27/09/2022	8:23:36	EXM	1.482	14,5800	21.607,56
27/09/2022	8:24:29	EXM	1.458	14,5700	21.243,06
27/09/2022	8:24:41	EXM	350	14,5950	5.108,25
27/09/2022	8:25:00	EXM	362	14,6150	5.290,63
27/09/2022	8:25:00	EXM	371	14,6150	5.422,17
27/09/2022	8:25:00	EXM	259	14,6150	3.785,29
27/09/2022	8:25:00	EXM	600	14,6150	8.769,00
27/09/2022	8:25:01	EXM	500	14,6150	7.307,50
27/09/2022	8:25:43	EXM	952	14,6250	13.923,00
27/09/2022	8:25:43	EXM	650	14,6250	9.506,25
27/09/2022	8:25:43	EXM	1.589	14,6250	23.239,13
27/09/2022	8:25:45	EXM	1.591	14,6200	23.260,42

27/09/2022	8:25:49	EXM	949	14,6150	13.869,64
27/09/2022	8:25:49	EXM	353	14,6150	5.159,10
27/09/2022	8:26:28	EXM	1.563	14,6200	22.851,06
27/09/2022	8:28:28	EXM	1.385	14,6050	20.227,93
27/09/2022	8:29:37	EXM	1.396	14,6050	20.388,58
27/09/2022	8:30:51	EXM	1.428	14,6150	20.870,22
27/09/2022	8:33:03	EXM	1.518	14,5850	22.140,03
27/09/2022	8:34:15	EXM	1.498	14,5500	21.795,90
27/09/2022	8:37:14	EXM	1.606	14,5750	23.407,45
27/09/2022	8:37:14	EXM	900	14,5750	13.117,50
27/09/2022	8:37:14	EXM	407	14,5750	5.932,03
27/09/2022	8:41:21	EXM	1.431	14,5450	20.813,90
27/09/2022	8:43:15	EXM	1.298	14,5500	18.885,90
27/09/2022	8:43:33	EXM	2.439	14,5500	35.487,45
27/09/2022	8:43:41	EXM	1.526	14,5500	22.203,30
27/09/2022	8:43:44	EXM	600	14,5450	8.727,00
27/09/2022	8:44:42	EXM	600	14,5400	8.724,00
27/09/2022	8:44:42	EXM	1.596	14,5400	23.205,84
27/09/2022	8:45:30	EXM	1.354	14,5450	19.693,93
27/09/2022	8:45:33	EXM	558	14,5400	8.113,32
27/09/2022	8:45:33	EXM	650	14,5400	9.451,00
27/09/2022	8:45:33	EXM	259	14,5400	3.765,86
27/09/2022	8:50:41	EXM	1.329	14,5400	19.323,66
27/09/2022	8:56:03	EXM	1.521	14,5400	22.115,34
27/09/2022	8:56:55	EXM	193	14,5250	2.803,33
27/09/2022	8:56:55	EXM	802	14,5250	11.649,05
27/09/2022	8:56:55	EXM	598	14,5250	8.685,95
27/09/2022	8:59:00	EXM	1.382	14,5200	20.066,64
27/09/2022	8:59:30	EXM	1.474	14,5100	21.387,74
27/09/2022	9:01:41	EXM	1.600	14,5200	23.232,00
27/09/2022	9:04:43	EXM	1.357	14,5100	19.690,07
27/09/2022	9:06:18	EXM	496	14,5000	7.192,00

27/09/2022	9:06:18	EXM	650	14,5000	9.425,00
27/09/2022	9:06:18	EXM	407	14,5000	5.901,50
27/09/2022	9:08:21	EXM	101	14,4800	1.462,48
27/09/2022	9:08:21	EXM	600	14,4800	8.688,00
27/09/2022	9:08:21	EXM	898	14,4800	13.003,04
27/09/2022	9:12:01	EXM	30	14,4900	434,70
27/09/2022	9:12:01	EXM	1.342	14,4900	19.445,58
27/09/2022	9:13:03	EXM	1.433	14,4700	20.735,51
27/09/2022	9:14:58	EXM	1.602	14,4850	23.204,97
27/09/2022	9:15:10	EXM	32	14,4850	463,52
27/09/2022	9:15:10	EXM	1.548	14,4850	22.422,78
27/09/2022	9:15:36	EXM	1.409	14,4800	20.402,32
27/09/2022	9:18:05	EXM	500	14,4250	7.212,50
27/09/2022	9:18:08	EXM	1.354	14,4250	19.531,45
27/09/2022	9:18:08	EXM	833	14,4250	12.016,03
27/09/2022	9:18:18	EXM	1.538	14,4200	22.177,96
27/09/2022	9:18:22	EXM	697	14,4200	10.050,74
27/09/2022	9:18:22	EXM	362	14,4200	5.220,04
27/09/2022	9:18:22	EXM	371	14,4200	5.349,82
27/09/2022	9:18:22	EXM	650	14,4200	9.373,00
27/09/2022	9:19:12	EXM	491	14,4200	7.080,22
27/09/2022	9:19:12	EXM	423	14,4200	6.099,66
27/09/2022	9:19:12	EXM	650	14,4150	9.369,75
27/09/2022	9:19:12	EXM	1.186	14,4200	17.102,12
27/09/2022	9:19:12	EXM	250	14,4200	3.605,00
27/09/2022	9:22:51	EXM	1.444	14,4200	20.822,48
27/09/2022	9:25:15	EXM	600	14,4400	8.664,00
27/09/2022	9:25:15	EXM	259	14,4400	3.739,96
27/09/2022	9:25:31	EXM	1.478	14,4300	21.327,54
27/09/2022	9:25:31	EXM	1.683	14,4350	24.294,11
27/09/2022	9:25:31	EXM	600	14,4400	8.664,00
27/09/2022	9:25:31	EXM	750	14,4400	10.830,00

27/09/2022	9:25:48	EXM	775	14,4100	11.167,75
27/09/2022	9:25:48	EXM	547	14,4100	7.882,27
27/09/2022	9:25:48	EXM	220	14,4100	3.170,20
27/09/2022	9:25:48	EXM	1.350	14,4100	19.453,50
27/09/2022	9:28:29	EXM	169	14,4100	2.435,29
27/09/2022	9:28:29	EXM	1.219	14,4100	17.565,79
27/09/2022	9:28:39	EXM	259	14,4100	3.732,19
27/09/2022	9:28:39	EXM	819	14,4100	11.801,79
27/09/2022	9:29:07	EXM	1.174	14,4050	16.911,47
27/09/2022	9:29:07	EXM	1.174	14,4050	16.911,47
27/09/2022	9:29:07	EXM	166	14,4050	2.391,23
27/09/2022	9:30:22	EXM	30	14,4050	432,15
27/09/2022	9:30:22	EXM	985	14,4000	14.184,00
27/09/2022	9:30:25	EXM	6.824	14,4150	98.367,96
27/09/2022	9:30:28	EXM	772	14,4100	11.124,52
27/09/2022	9:30:28	EXM	709	14,4100	10.216,69
27/09/2022	9:30:31	EXM	1.092	14,4050	15.730,26
27/09/2022	9:30:31	EXM	434	14,4050	6.251,77
27/09/2022	9:30:44	EXM	1.411	14,3950	20.311,35
27/09/2022	9:32:56	EXM	1.072	14,4050	15.442,16
27/09/2022	9:32:56	EXM	439	14,4050	6.323,80
27/09/2022	9:36:41	EXM	1.373	14,3800	19.743,74
27/09/2022	9:37:04	EXM	1.605	14,3800	23.079,90
27/09/2022	9:38:00	EXM	1.543	14,3500	22.142,05
27/09/2022	9:39:47	EXM	1.438	14,3650	20.656,87
27/09/2022	9:40:41	EXM	259	14,3800	3.724,42
27/09/2022	9:40:41	EXM	505	14,3800	7.261,90
27/09/2022	9:41:01	EXM	67	14,3750	963,13
27/09/2022	9:41:01	EXM	1.690	14,3750	24.293,75
27/09/2022	9:41:05	EXM	1.557	14,3650	22.366,31
27/09/2022	9:47:04	EXM	1.029	14,3550	14.771,30
27/09/2022	9:47:04	EXM	422	14,3550	6.057,81

27/09/2022	9:47:14	EXM	631	14,3500	9.054,85
27/09/2022	9:47:14	EXM	945	14,3500	13.560,75
27/09/2022	9:47:14	EXM	1.415	14,3500	20.305,25
27/09/2022	9:49:18	EXM	700	14,3650	10.055,50
27/09/2022	9:49:26	EXM	626	14,3650	8.992,49
27/09/2022	9:52:54	EXM	600	14,3700	8.622,00
27/09/2022	9:52:54	EXM	389	14,3700	5.589,93
27/09/2022	9:52:54	EXM	1.446	14,3700	20.779,02
27/09/2022	9:53:51	EXM	1.501	14,3600	21.554,36
27/09/2022	9:53:51	EXM	1.422	14,3600	20.419,92
27/09/2022	9:53:51	EXM	30	14,3600	430,80
27/09/2022	9:54:20	EXM	71	14,3500	1.018,85
27/09/2022	9:54:20	EXM	1.262	14,3500	18.109,70
27/09/2022	9:56:09	EXM	1.394	14,3350	19.982,99
27/09/2022	9:58:05	EXM	1.583	14,3100	22.652,73
27/09/2022	9:59:21	EXM	894	14,3100	12.793,14
27/09/2022	9:59:21	EXM	492	14,3100	7.040,52
27/09/2022	10:03:48	EXM	1.360	14,3050	19.454,80
27/09/2022	10:04:24	EXM	1.171	14,3000	16.745,30
27/09/2022	10:04:24	EXM	18	14,3000	257,40
27/09/2022	10:04:24	EXM	1.419	14,3000	20.291,70
27/09/2022	10:04:24	EXM	1.650	14,3000	23.595,00
27/09/2022	10:04:24	EXM	1.296	14,3000	18.532,80
27/09/2022	10:04:24	EXM	1.561	14,3000	22.322,30
27/09/2022	10:04:25	EXM	54	14,3000	772,20
27/09/2022	10:04:26	EXM	10.827	14,3000	154.826,10
27/09/2022	10:04:52	EXM	1.615	14,2950	23.086,43
27/09/2022	10:05:33	EXM	1.598	14,3000	22.851,40
27/09/2022	10:05:42	EXM	292	14,2950	4.174,14
27/09/2022	10:06:02	EXM	1.527	14,2900	21.820,83
27/09/2022	10:06:02	EXM	1.324	14,2900	18.919,96
27/09/2022	10:06:02	EXM	241	14,2900	3.443,89

27/09/2022	10:06:02	EXM	1.212	14,2900	17.319,48
27/09/2022	10:07:44	EXM	1.450	14,2550	20.669,75
27/09/2022	10:10:10	EXM	422	14,2350	6.007,17
27/09/2022	10:10:10	EXM	1.124	14,2350	16.000,14
27/09/2022	10:10:25	EXM	164	14,2250	2.332,90
27/09/2022	10:10:25	EXM	1.154	14,2250	16.415,65
27/09/2022	10:10:25	EXM	1.822	14,2300	25.927,06
27/09/2022	10:10:32	EXM	261	14,2250	3.712,73
27/09/2022	10:10:42	EXM	1.320	14,2200	18.770,40
27/09/2022	10:11:16	EXM	1.411	14,2150	20.057,37
27/09/2022	10:12:31	EXM	1.454	14,1950	20.639,53
27/09/2022	10:12:31	EXM	623	14,2000	8.846,60
27/09/2022	10:12:31	EXM	870	14,2000	12.354,00
27/09/2022	10:12:31	EXM	435	14,2000	6.177,00
27/09/2022	10:12:31	EXM	3.178	14,2000	45.127,60
27/09/2022	10:12:31	EXM	2.125	14,2000	30.175,00
27/09/2022	10:12:31	EXM	1.411	14,2000	20.036,20
27/09/2022	10:12:57	EXM	987	14,1900	14.005,53
27/09/2022	10:12:57	EXM	409	14,1900	5.803,71
27/09/2022	10:13:16	EXM	1.536	14,1750	21.772,80
27/09/2022	10:13:38	EXM	888	14,1750	12.587,40
27/09/2022	10:13:38	EXM	480	14,1750	6.804,00
27/09/2022	10:14:56	EXM	1.070	14,1950	15.188,65
27/09/2022	10:14:56	EXM	510	14,1950	7.239,45
27/09/2022	10:14:56	EXM	1.953	14,1950	27.722,84
27/09/2022	10:17:59	EXM	600	14,2500	8.550,00
27/09/2022	10:17:59	EXM	600	14,2500	8.550,00
27/09/2022	10:17:59	EXM	600	14,2500	8.550,00
27/09/2022	10:18:00	EXM	1.495	14,2400	21.288,80
27/09/2022	10:18:00	EXM	1.395	14,2450	19.871,78
27/09/2022	10:18:00	EXM	77	14,2450	1.096,87
27/09/2022	10:20:32	EXM	600	14,2600	8.556,00

27/09/2022	10:20:52	EXM	273	14,2550	3.891,62
27/09/2022	10:20:52	EXM	506	14,2550	7.213,03
27/09/2022	10:20:52	EXM	600	14,2550	8.553,00
27/09/2022	10:20:52	EXM	1.888	14,2550	26.913,44
27/09/2022	10:24:01	EXM	1.471	14,2300	20.932,33
27/09/2022	10:27:42	EXM	214	14,2000	3.038,80
27/09/2022	10:27:42	EXM	1.096	14,2000	15.563,20
27/09/2022	10:29:26	EXM	1.568	14,2000	22.265,60
27/09/2022	10:31:20	EXM	614	14,1850	8.709,59
27/09/2022	10:31:20	EXM	405	14,1900	5.746,95
27/09/2022	10:31:20	EXM	600	14,1900	8.514,00
27/09/2022	10:33:13	EXM	185	14,1850	2.624,23
27/09/2022	10:33:13	EXM	1.429	14,1850	20.270,37
27/09/2022	10:33:53	EXM	1.339	14,1900	19.000,41
27/09/2022	10:34:46	EXM	1.437	14,1850	20.383,85
27/09/2022	10:41:09	EXM	2	14,2150	28,43
27/09/2022	10:41:09	EXM	379	14,2150	5.387,49
27/09/2022	10:41:09	EXM	550	14,2150	7.818,25
27/09/2022	10:43:09	EXM	1.572	14,2100	22.338,12
27/09/2022	10:45:44	EXM	600	14,2550	8.553,00
27/09/2022	10:46:55	EXM	1.378	14,2500	19.636,50
27/09/2022	10:46:55	EXM	973	14,2500	13.865,25
27/09/2022	10:46:55	EXM	442	14,2500	6.298,50
27/09/2022	10:47:47	EXM	1.314	14,2450	18.717,93
27/09/2022	10:50:14	EXM	1.480	14,2650	21.112,20
27/09/2022	10:52:17	EXM	674	14,2500	9.604,50
27/09/2022	10:52:17	EXM	836	14,2500	11.913,00
27/09/2022	10:57:18	EXM	501	14,2850	7.156,79
27/09/2022	10:57:18	EXM	600	14,2850	8.571,00
27/09/2022	10:57:41	EXM	1.593	14,2850	22.756,01
27/09/2022	10:57:49	EXM	278	14,2800	3.969,84
27/09/2022	10:57:49	EXM	1.253	14,2800	17.892,84

27/09/2022	11:03:08	EXM	438	14,2850	6.256,83
27/09/2022	11:03:08	EXM	1.116	14,2850	15.942,06
27/09/2022	11:04:19	EXM	1.562	14,2800	22.305,36
27/09/2022	11:04:19	EXM	1.418	14,2800	20.249,04
27/09/2022	11:08:56	EXM	600	14,2950	8.577,00
27/09/2022	11:09:21	EXM	1.350	14,2900	19.291,50
27/09/2022	11:09:21	EXM	1.559	14,2900	22.278,11
27/09/2022	11:09:21	EXM	1.331	14,2900	19.019,99
27/09/2022	11:15:41	EXM	578	14,3000	8.265,40
27/09/2022	11:15:41	EXM	714	14,3000	10.210,20
27/09/2022	11:15:41	EXM	1.354	14,3000	19.362,20
27/09/2022	11:15:58	EXM	1.851	14,2950	26.460,05
27/09/2022	11:17:03	EXM	1.354	14,2900	19.348,66
27/09/2022	11:17:49	EXM	746	14,2800	10.652,88
27/09/2022	11:17:49	EXM	677	14,2800	9.667,56
27/09/2022	11:21:13	EXM	380	14,3000	5.434,00
27/09/2022	11:21:13	EXM	958	14,3000	13.699,40
27/09/2022	11:21:13	EXM	1.589	14,3000	22.722,70
27/09/2022	11:23:25	EXM	491	14,3100	7.026,21
27/09/2022	11:23:25	EXM	975	14,3100	13.952,25
27/09/2022	11:27:39	EXM	1.329	14,3800	19.111,02
27/09/2022	11:28:43	EXM	184	14,3900	2.647,76
27/09/2022	11:29:05	EXM	250	14,4000	3.600,00
27/09/2022	11:29:10	EXM	343	14,4000	4.939,20
27/09/2022	11:29:44	EXM	100	14,4100	1.441,00
27/09/2022	11:29:50	EXM	1.100	14,4100	15.851,00
27/09/2022	11:29:50	EXM	600	14,4100	8.646,00
27/09/2022	11:29:50	EXM	722	14,4100	10.404,02
27/09/2022	11:29:50	EXM	492	14,4100	7.089,72
27/09/2022	11:29:50	EXM	6.759	14,4100	97.397,19
27/09/2022	11:29:50	EXM	1.841	14,4100	26.528,81
27/09/2022	11:31:27	EXM	586	14,4200	8.450,12

27/09/2022	11:31:27	EXM	1.000	14,4200	14.420,00
27/09/2022	11:32:16	EXM	1.411	14,4300	20.360,73
27/09/2022	11:32:16	EXM	929	14,4300	13.405,47
27/09/2022	11:32:16	EXM	494	14,4300	7.128,42
27/09/2022	11:33:19	EXM	220	14,4450	3.177,90
27/09/2022	11:34:02	EXM	861	14,4450	12.437,15
27/09/2022	11:34:54	EXM	1.339	14,4400	19.335,16
27/09/2022	11:35:47	EXM	1.553	14,4300	22.409,79
27/09/2022	11:35:47	EXM	1.768	14,4350	25.521,08
27/09/2022	11:38:58	EXM	1.600	14,4300	23.088,00
27/09/2022	11:40:41	EXM	1.555	14,4150	22.415,33
27/09/2022	11:42:42	EXM	155	14,4200	2.235,10
27/09/2022	11:42:42	EXM	516	14,4200	7.440,72
27/09/2022	11:42:42	EXM	824	14,4200	11.882,08
27/09/2022	11:47:33	EXM	1.463	14,3950	21.059,89
27/09/2022	11:55:15	EXM	1.319	14,4000	18.993,60
27/09/2022	12:05:21	EXM	1.358	14,3950	19.548,41
27/09/2022	12:05:21	EXM	1.402	14,3950	20.181,79
27/09/2022	12:09:35	EXM	1.420	14,4300	20.490,60
27/09/2022	12:10:41	EXM	1.594	14,4150	22.977,51
27/09/2022	12:18:47	EXM	322	14,3900	4.633,58
27/09/2022	12:18:47	EXM	379	14,3900	5.453,81
27/09/2022	12:18:47	EXM	370	14,3900	5.324,30
27/09/2022	12:18:47	EXM	515	14,3900	7.410,85
27/09/2022	12:24:06	EXM	526	14,3900	7.569,14
27/09/2022	12:32:45	EXM	1.319	14,4000	18.993,60
27/09/2022	12:42:09	EXM	1.379	14,4150	19.878,29
27/09/2022	12:44:35	EXM	492	14,4350	7.102,02
27/09/2022	12:44:35	EXM	901	14,4350	13.005,94
27/09/2022	12:44:53	EXM	1.502	14,4350	21.681,37
27/09/2022	12:47:04	EXM	1.531	14,4300	22.092,33
27/09/2022	12:50:11	EXM	1.489	14,4450	21.508,61

27/09/2022	12:51:33	EXM	1.597	14,4400	23.060,68
27/09/2022	12:52:01	EXM	28	14,4350	404,18
27/09/2022	12:52:01	EXM	858	14,4350	12.385,23
27/09/2022	12:52:01	EXM	516	14,4350	7.448,46
27/09/2022	13:00:15	EXM	974	14,4200	14.045,08
27/09/2022	13:00:15	EXM	621	14,4200	8.954,82
27/09/2022	13:16:04	EXM	1.441	14,4700	20.851,27
27/09/2022	13:17:01	EXM	1.746	14,4800	25.282,08
27/09/2022	13:17:01	EXM	899	14,4800	13.017,52
27/09/2022	13:17:01	EXM	1.422	14,4800	20.590,56
27/09/2022	13:17:01	EXM	752	14,4800	10.888,96
27/09/2022	13:17:37	EXM	885	14,4750	12.810,38
27/09/2022	13:17:37	EXM	522	14,4750	7.555,95
27/09/2022	13:21:58	EXM	1.409	14,4700	20.388,23
27/09/2022	13:29:31	EXM	1.317	14,4700	19.056,99
27/09/2022	13:30:33	EXM	1.407	14,4750	20.366,33
27/09/2022	13:33:59	EXM	1.467	14,4550	21.205,49
27/09/2022	13:34:36	EXM	600	14,4750	8.685,00
27/09/2022	13:34:36	EXM	1.516	14,4750	21.944,10
27/09/2022	13:34:36	EXM	446	14,4750	6.455,85
27/09/2022	13:34:36	EXM	994	14,4750	14.388,15
27/09/2022	13:34:57	EXM	1.436	14,4800	20.793,28
27/09/2022	13:35:29	EXM	594	14,4850	8.604,09
27/09/2022	13:35:29	EXM	600	14,4850	8.691,00
27/09/2022	13:36:34	EXM	1.540	14,4850	22.306,90
27/09/2022	13:36:34	EXM	1.565	14,4850	22.669,03
27/09/2022	13:36:34	EXM	1.326	14,4850	19.207,11
27/09/2022	13:38:22	EXM	1.604	14,4850	23.233,94
27/09/2022	13:38:59	EXM	600	14,4850	8.691,00
27/09/2022	13:38:59	EXM	588	14,4850	8.517,18
27/09/2022	13:38:59	EXM	1.327	14,4850	19.221,60
27/09/2022	13:39:59	EXM	1.506	14,4900	21.821,94

27/09/2022	13:41:35	EXM	1.471	14,4800	21.300,08
27/09/2022	13:47:02	EXM	1.301	14,4850	18.844,99
27/09/2022	13:47:48	EXM	1.360	14,4850	19.699,60
27/09/2022	13:48:00	EXM	1.440	14,4850	20.858,40
27/09/2022	13:48:07	EXM	1.606	14,4800	23.254,88
27/09/2022	13:55:51	EXM	1.148	14,4400	16.577,12
27/09/2022	13:55:51	EXM	277	14,4400	3.999,88
27/09/2022	13:57:54	EXM	4.685	14,4200	67.557,70
27/09/2022	13:58:10	EXM	1.535	14,4200	22.134,70
27/09/2022	13:58:22	EXM	68	14,4150	980,22
27/09/2022	13:58:43	EXM	1.467	14,4150	21.146,81
27/09/2022	13:59:34	EXM	457	14,4050	6.583,09
27/09/2022	14:00:34	EXM	1.531	14,4100	22.061,71
27/09/2022	14:01:03	EXM	965	14,4000	13.896,00
27/09/2022	14:01:03	EXM	1.998	14,4000	28.771,20
27/09/2022	14:01:25	EXM	521	14,4000	7.502,40
27/09/2022	14:02:05	EXM	1.994	14,4050	28.723,57
27/09/2022	14:02:40	EXM	1.077	14,4000	15.508,80
27/09/2022	14:02:40	EXM	501	14,4000	7.214,40
27/09/2022	14:06:00	EXM	1.596	14,3850	22.958,46
27/09/2022	14:09:45	EXM	2.065	14,4050	29.746,33
27/09/2022	14:12:08	EXM	1.511	14,4100	21.773,51
27/09/2022	14:16:56	EXM	1.316	14,4150	18.970,14
27/09/2022	14:19:00	EXM	354	14,4250	5.106,45
27/09/2022	14:19:01	EXM	365	14,4250	5.265,13
27/09/2022	14:19:01	EXM	600	14,4250	8.655,00
27/09/2022	14:19:02	EXM	205	14,4250	2.957,13
27/09/2022	14:19:02	EXM	600	14,4250	8.655,00
27/09/2022	14:19:02	EXM	600	14,4250	8.655,00
27/09/2022	14:20:44	EXM	1.568	14,4150	22.602,72
27/09/2022	14:22:57	EXM	200	14,4100	2.882,00
27/09/2022	14:23:00	EXM	588	14,4100	8.473,08

27/09/2022	14:23:00	EXM	1.467	14,4100	21.139,47
27/09/2022	14:23:28	EXM	1.521	14,4050	21.910,01
27/09/2022	14:29:28	EXM	1.321	14,3900	19.009,19
27/09/2022	14:30:13	EXM	1.532	14,3850	22.037,82
27/09/2022	14:31:41	EXM	13	14,3700	186,81
27/09/2022	14:31:41	EXM	1.602	14,3700	23.020,74
27/09/2022	14:34:07	EXM	716	14,4050	10.313,98
27/09/2022	14:34:07	EXM	1.350	14,4050	19.446,75
27/09/2022	14:35:40	EXM	746	14,4200	10.757,32
27/09/2022	14:35:40	EXM	600	14,4200	8.652,00
27/09/2022	14:35:50	EXM	1.526	14,4150	21.997,29
27/09/2022	14:35:50	EXM	1.352	14,4150	19.489,08
27/09/2022	14:38:30	EXM	973	14,4100	14.020,93
27/09/2022	14:38:30	EXM	370	14,4100	5.331,70
27/09/2022	14:39:53	EXM	556	14,4300	8.023,08
27/09/2022	14:39:53	EXM	388	14,4300	5.598,84
27/09/2022	14:39:53	EXM	443	14,4300	6.392,49
27/09/2022	14:39:53	EXM	2.100	14,4300	30.303,00
27/09/2022	14:41:25	EXM	1.603	14,4450	23.155,34
27/09/2022	14:41:25	EXM	1.539	14,4450	22.230,86
27/09/2022	14:45:19	EXM	1.582	14,4400	22.844,08
27/09/2022	14:45:40	EXM	1.552	14,4350	22.403,12
27/09/2022	14:48:48	EXM	1.300	14,4500	18.785,00
27/09/2022	14:49:08	EXM	1.370	14,4400	19.782,80
27/09/2022	14:50:41	EXM	433	14,4150	6.241,70
27/09/2022	14:50:41	EXM	600	14,4150	8.649,00
27/09/2022	14:50:41	EXM	298	14,4150	4.295,67
27/09/2022	14:52:58	EXM	600	14,4100	8.646,00
27/09/2022	14:52:58	EXM	444	14,4100	6.398,04
27/09/2022	14:52:58	EXM	369	14,4100	5.317,29
27/09/2022	14:55:27	EXM	1.538	14,4050	22.154,89
27/09/2022	14:56:51	EXM	1.484	14,3900	21.354,76

27/09/2022	14:59:06	EXM	395	14,3800	5.680,10
27/09/2022	14:59:06	EXM	914	14,3800	13.143,32
27/09/2022	15:00:22	EXM	998	14,3550	14.326,29
27/09/2022	15:00:22	EXM	600	14,3550	8.613,00
27/09/2022	15:00:22	EXM	1.433	14,3550	20.570,72
27/09/2022	15:00:44	EXM	204	14,3350	2.924,34
27/09/2022	15:00:44	EXM	600	14,3350	8.601,00
27/09/2022	15:00:44	EXM	729	14,3350	10.450,22
27/09/2022	15:01:51	EXM	220	14,3300	3.152,60
27/09/2022	15:01:52	EXM	1.348	14,3300	19.316,84
27/09/2022	15:03:00	EXM	1.600	14,3450	22.952,00
27/09/2022	15:03:38	EXM	848	14,3400	12.160,32
27/09/2022	15:03:38	EXM	600	14,3400	8.604,00
27/09/2022	15:03:38	EXM	89	14,3400	1.276,26
27/09/2022	15:03:38	EXM	1.619	14,3400	23.216,46
27/09/2022	15:05:12	EXM	1.601	14,3300	22.942,33
27/09/2022	15:06:04	EXM	1.606	14,3450	23.038,07
27/09/2022	15:07:07	EXM	19	14,3500	272,65
27/09/2022	15:07:07	EXM	716	14,3500	10.274,60
27/09/2022	15:07:07	EXM	600	14,3500	8.610,00
27/09/2022	15:07:07	EXM	1.376	14,3500	19.745,60
27/09/2022	15:08:37	EXM	1.573	14,3400	22.556,82
27/09/2022	15:12:00	EXM	1.493	14,3550	21.432,02
27/09/2022	15:13:30	EXM	1.500	14,3550	21.532,50
27/09/2022	15:15:43	EXM	1.368	14,3500	19.630,80
27/09/2022	15:19:15	EXM	1.493	14,3550	21.432,02
27/09/2022	15:21:01	EXM	546	14,3450	7.832,37
27/09/2022	15:21:01	EXM	238	14,3450	3.414,11
27/09/2022	15:21:44	EXM	630	14,3450	9.037,35
27/09/2022	15:23:15	EXM	14	14,3750	201,25
27/09/2022	15:23:15	EXM	1.050	14,3750	15.093,75
27/09/2022	15:23:15	EXM	407	14,3750	5.850,63

27/09/2022	15:23:15	EXM	1.332	14,3750	19.147,50
27/09/2022	15:25:47	EXM	1.614	14,3850	23.217,39
27/09/2022	15:26:42	EXM	1.433	14,3850	20.613,71
27/09/2022	15:27:39	EXM	1.585	14,3850	22.800,23
27/09/2022	15:28:18	EXM	1.441	14,3700	20.707,17
27/09/2022	15:29:55	EXM	1.549	14,3700	22.259,13
27/09/2022	15:30:39	EXM	1.497	14,3750	21.519,38
27/09/2022	15:31:35	EXM	1.603	14,3850	23.059,16
27/09/2022	15:33:22	EXM	1.151	14,3900	16.562,89
27/09/2022	15:33:22	EXM	466	14,3900	6.705,74
27/09/2022	15:34:21	EXM	1.363	14,4100	19.640,83
27/09/2022	15:34:21	EXM	1.580	14,4100	22.767,80
27/09/2022	15:35:16	EXM	1.330	14,4100	19.165,30
27/09/2022	15:37:21	EXM	1.407	14,4050	20.267,84
27/09/2022	15:38:36	EXM	1.594	14,4100	22.969,54
27/09/2022	15:40:13	EXM	528	14,4000	7.603,20
27/09/2022	15:40:13	EXM	1.001	14,4000	14.414,40
27/09/2022	15:45:30	EXM	352	14,4250	5.077,60
27/09/2022	15:45:30	EXM	627	14,4250	9.044,48
27/09/2022	15:45:30	EXM	664	14,4250	9.578,20
27/09/2022	15:45:31	EXM	1.513	14,4200	21.817,46
27/09/2022	15:48:01	EXM	723	14,4450	10.443,74
27/09/2022	15:48:44	EXM	787	14,4400	11.364,28
27/09/2022	15:48:44	EXM	695	14,4400	10.035,80
27/09/2022	15:48:44	EXM	1.774	14,4400	25.616,56
27/09/2022	15:49:40	EXM	1.438	14,4300	20.750,34
27/09/2022	15:53:04	EXM	1.495	14,4500	21.602,75
27/09/2022	15:53:12	EXM	60	14,4500	867,00
27/09/2022	15:53:12	EXM	627	14,4500	9.060,15
27/09/2022	15:53:12	EXM	621	14,4500	8.973,45
27/09/2022	15:53:12	EXM	1.948	14,4500	28.148,60
27/09/2022	15:53:53	EXM	1.487	14,4400	21.472,28

27/09/2022	15:54:50	EXM	34	14,4200	490,28
27/09/2022	15:54:50	EXM	1.282	14,4200	18.486,44
27/09/2022	15:55:56	EXM	395	14,4200	5.695,90
27/09/2022	15:55:56	EXM	902	14,4200	13.006,84
27/09/2022	15:57:06	EXM	1.310	14,4150	18.883,65
27/09/2022	15:59:26	EXM	1.519	14,4150	21.896,39
27/09/2022	16:01:04	EXM	1.493	14,4150	21.521,60
27/09/2022	16:02:46	EXM	1.388	14,4100	20.001,08
27/09/2022	16:04:22	EXM	1.556	14,4100	22.421,96
27/09/2022	16:07:15	EXM	712	14,4100	10.259,92
27/09/2022	16:07:15	EXM	600	14,4100	8.646,00
27/09/2022	16:07:15	EXM	129	14,4100	1.858,89
27/09/2022	16:07:15	EXM	1.450	14,4100	20.894,50
27/09/2022	16:09:06	EXM	1.586	14,4250	22.878,05
27/09/2022	16:10:39	EXM	1.434	14,4200	20.678,28
27/09/2022	16:11:32	EXM	1.555	14,4100	22.407,55
27/09/2022	16:12:19	EXM	764	14,4050	11.005,42
27/09/2022	16:12:19	EXM	606	14,4050	8.729,43
27/09/2022	16:15:29	EXM	81	14,4100	1.167,21
27/09/2022	16:15:29	EXM	669	14,4100	9.640,29
27/09/2022	16:15:29	EXM	708	14,4100	10.202,28
27/09/2022	16:15:29	EXM	1.600	14,4100	23.056,00
27/09/2022	16:15:30	EXM	4.800	14,4200	69.216,00
27/09/2022	16:15:30	EXM	1.600	14,4200	23.072,00
27/09/2022	16:15:30	EXM	1.782	14,4200	25.696,44
27/09/2022	16:15:30	EXM	2.178	14,4200	31.406,76
27/09/2022	16:15:30	EXM	641	14,4200	9.243,22
27/09/2022	16:15:30	EXM	635	14,4200	9.156,70
27/09/2022	16:15:34	EXM	1.383	14,4050	19.922,12
27/09/2022	16:15:34	EXM	18	14,4050	259,29
27/09/2022	16:15:34	EXM	1.431	14,4100	20.620,71
27/09/2022	16:15:34	EXM	2.261	14,4100	32.581,01

27/09/2022	16:15:34	EXM	2.596	14,4100	37.408,36
27/09/2022	16:15:34	EXM	777	14,4100	11.196,57
27/09/2022	16:15:34	EXM	760	14,4100	10.951,60
27/09/2022	16:16:55	EXM	1.441	14,4050	20.757,61
27/09/2022	16:17:10	EXM	1.350	14,4050	19.446,75
27/09/2022	16:17:10	EXM	138	14,4050	1.987,89
27/09/2022	16:18:00	EXM	1.425	14,4000	20.520,00
27/09/2022	16:18:04	EXM	1.347	14,3950	19.390,07
27/09/2022	16:18:45	EXM	500	14,3850	7.192,50
27/09/2022	16:19:26	EXM	1.458	14,3950	20.987,91
27/09/2022	16:20:02	EXM	1.529	14,3800	21.987,02
27/09/2022	16:20:22	EXM	1.516	14,3750	21.792,50
27/09/2022	16:21:41	EXM	1.493	14,3600	21.439,48
27/09/2022	16:22:35	EXM	85	14,3500	1.219,75
27/09/2022	16:22:35	EXM	1.499	14,3500	21.510,65
27/09/2022	16:23:12	EXM	1.445	14,3250	20.699,63
27/09/2022	16:24:13	EXM	821	14,3150	11.752,62
27/09/2022	16:24:13	EXM	623	14,3150	8.918,25
27/09/2022	16:24:53	EXM	1.391	14,3100	19.905,21
27/09/2022	16:24:54	EXM	259	14,3050	3.705,00
27/09/2022	16:24:54	EXM	1.283	14,3050	18.353,32
27/09/2022	16:25:42	EXM	1.189	14,3000	17.002,70
27/09/2022	16:25:42	EXM	495	14,3000	7.078,50
27/09/2022	16:25:50	EXM	1.584	14,2950	22.643,28
27/09/2022	16:25:54	EXM	1.538	14,2900	21.978,02
27/09/2022	16:26:10	EXM	654	14,2750	9.335,85
27/09/2022	16:26:10	EXM	920	14,2750	13.133,00
27/09/2022	16:26:10	EXM	1.497	14,2750	21.369,68
27/09/2022	16:28:12	EXM	1.541	14,2750	21.997,78
28/09/2022	8:03:01	EXM	196	14,0900	2.761,64
28/09/2022	8:03:01	EXM	1.557	14,0900	21.938,13
28/09/2022	8:04:37	EXM	1.340	14,1150	18.914,10

28/09/2022	8:04:37	EXM	1.471	14,1150	20.763,17
28/09/2022	8:06:14	EXM	1.624	14,1350	22.955,24
28/09/2022	8:06:51	EXM	850	14,1000	11.985,00
28/09/2022	8:06:51	EXM	525	14,1000	7.402,50
28/09/2022	8:07:27	EXM	1.522	14,0900	21.444,98
28/09/2022	8:09:29	EXM	1.585	14,1150	22.372,28
28/09/2022	8:11:04	EXM	1.086	14,1050	15.318,03
28/09/2022	8:11:04	EXM	346	14,1050	4.880,33
28/09/2022	8:12:36	EXM	1.314	14,0600	18.474,84
28/09/2022	8:12:42	EXM	729	14,0500	10.242,45
28/09/2022	8:12:42	EXM	372	14,0500	5.226,60
28/09/2022	8:12:42	EXM	400	14,0500	5.620,00
28/09/2022	8:14:13	EXM	193	14,0300	2.707,79
28/09/2022	8:14:13	EXM	1.325	14,0300	18.589,75
28/09/2022	8:14:14	EXM	7	14,0300	98,21
28/09/2022	8:15:33	EXM	1.402	14,0100	19.642,02
28/09/2022	8:15:39	EXM	1.529	14,0150	21.428,94
28/09/2022	8:16:00	EXM	1.412	14,0100	19.782,12
28/09/2022	8:16:32	EXM	372	14,0100	5.211,72
28/09/2022	8:16:32	EXM	381	14,0100	5.337,81
28/09/2022	8:16:32	EXM	204	14,0100	2.858,04
28/09/2022	8:16:32	EXM	550	14,0050	7.702,75
28/09/2022	8:16:32	EXM	1.412	14,0050	19.775,06
28/09/2022	8:16:32	EXM	1.507	14,0050	21.105,54
28/09/2022	8:16:32	EXM	64	14,0050	896,32
28/09/2022	8:18:34	EXM	948	14,0100	13.281,48
28/09/2022	8:18:34	EXM	600	14,0100	8.406,00
28/09/2022	8:19:38	EXM	774	14,0000	10.836,00
28/09/2022	8:19:38	EXM	596	14,0000	8.344,00
28/09/2022	8:19:39	EXM	259	14,0000	3.626,00
28/09/2022	8:19:39	EXM	399	14,0000	5.586,00
28/09/2022	8:19:39	EXM	1.031	13,9950	14.428,85

28/09/2022	8:19:52	EXM	100	13,9950	1.399,50
28/09/2022	8:19:54	EXM	425	13,9950	5.947,88
28/09/2022	8:19:54	EXM	520	13,9950	7.277,40
28/09/2022	8:19:54	EXM	523	13,9950	7.319,39
28/09/2022	8:19:54	EXM	521	13,9950	7.291,40
28/09/2022	8:19:54	EXM	1.540	13,9950	21.552,30
28/09/2022	8:19:56	EXM	1.419	13,9900	19.851,81
28/09/2022	8:22:08	EXM	1.585	14,0350	22.245,48
28/09/2022	8:22:15	EXM	817	14,0250	11.458,43
28/09/2022	8:22:15	EXM	697	14,0250	9.775,43
28/09/2022	8:22:15	EXM	1.785	14,0250	25.034,63
28/09/2022	8:23:24	EXM	1.401	14,0400	19.670,04
28/09/2022	8:27:05	EXM	1.345	14,0100	18.843,45
28/09/2022	8:28:15	EXM	77	14,0250	1.079,93
28/09/2022	8:28:17	EXM	1.266	14,0250	17.755,65
28/09/2022	8:28:44	EXM	1.487	14,0150	20.840,31
28/09/2022	8:29:44	EXM	1.448	14,0350	20.322,68
28/09/2022	8:30:17	EXM	1.524	14,0400	21.396,96
28/09/2022	8:30:37	EXM	1.564	14,0350	21.950,74
28/09/2022	8:31:21	EXM	1.392	14,0400	19.543,68
28/09/2022	8:31:25	EXM	1.515	14,0350	21.263,03
28/09/2022	8:32:38	EXM	1.479	14,0550	20.787,35
28/09/2022	8:33:51	EXM	109	14,0500	1.531,45
28/09/2022	8:33:51	EXM	1.361	14,0500	19.122,05
28/09/2022	8:34:45	EXM	1.578	14,0500	22.170,90
28/09/2022	8:35:26	EXM	1.551	14,0450	21.783,80
28/09/2022	8:36:32	EXM	731	14,0300	10.255,93
28/09/2022	8:36:32	EXM	550	14,0300	7.716,50
28/09/2022	8:36:32	EXM	40	14,0300	561,20
28/09/2022	8:36:32	EXM	1.367	14,0300	19.179,01
28/09/2022	8:37:51	EXM	6.259	14,0400	87.876,36
28/09/2022	8:37:51	EXM	498	14,0400	6.991,92

28/09/2022	8:37:52	EXM	2.198	14,0400	30.859,92
28/09/2022	8:37:56	EXM	1.906	14,0400	26.760,24
28/09/2022	8:37:56	EXM	1.501	14,0400	21.074,04
28/09/2022	8:37:59	EXM	1.486	14,0350	20.856,01
28/09/2022	8:39:27	EXM	1.591	14,0550	22.361,51
28/09/2022	8:40:41	EXM	700	14,0750	9.852,50
28/09/2022	8:40:41	EXM	1.082	14,0750	15.229,15
28/09/2022	8:40:44	EXM	1.663	14,0700	23.398,41
28/09/2022	8:40:59	EXM	1.617	14,0600	22.735,02
28/09/2022	8:42:45	EXM	600	14,0800	8.448,00
28/09/2022	8:44:34	EXM	1.039	14,1250	14.675,88
28/09/2022	8:44:34	EXM	809	14,1250	11.427,13
28/09/2022	8:44:34	EXM	1.573	14,1250	22.218,63
28/09/2022	8:44:34	EXM	616	14,1250	8.701,00
28/09/2022	8:44:34	EXM	1.570	14,1250	22.176,25
28/09/2022	8:44:34	EXM	2.128	14,1250	30.058,00
28/09/2022	8:44:43	EXM	922	14,1250	13.023,25
28/09/2022	8:44:43	EXM	524	14,1250	7.401,50
28/09/2022	8:45:00	EXM	2.162	14,1250	30.538,25
28/09/2022	8:45:00	EXM	1.527	14,1250	21.568,88
28/09/2022	8:45:05	EXM	932	14,1250	13.164,50
28/09/2022	8:45:05	EXM	550	14,1250	7.768,75
28/09/2022	8:45:05	EXM	1.067	14,1250	15.071,38
28/09/2022	8:45:05	EXM	214	14,1250	3.022,75
28/09/2022	8:45:05	EXM	212	14,1250	2.994,50
28/09/2022	8:45:08	EXM	650	14,1150	9.174,75
28/09/2022	8:45:08	EXM	924	14,1150	13.042,26
28/09/2022	8:45:08	EXM	1.552	14,1150	21.906,48
28/09/2022	8:46:24	EXM	1.246	14,1550	17.637,13
28/09/2022	8:46:24	EXM	259	14,1550	3.666,15
28/09/2022	8:46:24	EXM	600	14,1550	8.493,00
28/09/2022	8:46:33	EXM	57	14,1500	806,55

28/09/2022	8:46:33	EXM	500	14,1500	7.075,00
28/09/2022	8:46:33	EXM	259	14,1500	3.664,85
28/09/2022	8:46:33	EXM	750	14,1500	10.612,50
28/09/2022	8:46:33	EXM	1.318	14,1500	18.649,70
28/09/2022	8:47:19	EXM	900	14,1500	12.735,00
28/09/2022	8:47:19	EXM	498	14,1500	7.046,70
28/09/2022	8:47:22	EXM	194	14,1450	2.744,13
28/09/2022	8:47:22	EXM	1.300	14,1450	18.388,50
28/09/2022	8:47:44	EXM	1.053	14,1350	14.884,16
28/09/2022	8:47:47	EXM	301	14,1350	4.254,64
28/09/2022	8:49:08	EXM	1.454	14,1150	20.523,21
28/09/2022	8:53:15	EXM	1.507	14,1600	21.339,12
28/09/2022	8:53:15	EXM	1.331	14,1600	18.846,96
28/09/2022	8:57:40	EXM	1.536	14,1350	21.711,36
28/09/2022	8:58:56	EXM	2.000	14,1550	28.310,00
28/09/2022	8:58:56	EXM	683	14,1550	9.667,87
28/09/2022	8:59:06	EXM	365	14,1600	5.168,40
28/09/2022	8:59:07	EXM	1.937	14,1550	27.418,24
28/09/2022	8:59:22	EXM	1.644	14,1550	23.270,82
28/09/2022	8:59:24	EXM	108	14,1450	1.527,66
28/09/2022	8:59:24	EXM	1.255	14,1450	17.751,98
28/09/2022	9:00:04	EXM	758	14,1350	10.714,33
28/09/2022	9:00:04	EXM	600	14,1350	8.481,00
28/09/2022	9:01:10	EXM	1.345	14,0900	18.951,05
28/09/2022	9:01:46	EXM	259	14,0900	3.649,31
28/09/2022	9:01:46	EXM	725	14,0900	10.215,25
28/09/2022	9:01:47	EXM	330	14,0900	4.649,70
28/09/2022	9:04:35	EXM	1.554	14,0650	21.857,01
28/09/2022	9:06:16	EXM	1.564	14,0650	21.997,66
28/09/2022	9:11:03	EXM	1.416	14,0850	19.944,36
28/09/2022	9:11:48	EXM	1.470	14,0850	20.704,95
28/09/2022	9:12:46	EXM	1.353	14,0800	19.050,24

28/09/2022	9:16:56	EXM	1.395	14,1300	19.711,35
28/09/2022	9:17:03	EXM	1.482	14,1250	20.933,25
28/09/2022	9:18:14	EXM	1.390	14,1250	19.633,75
28/09/2022	9:21:35	EXM	1.450	14,1850	20.568,25
28/09/2022	9:21:48	EXM	653	14,1800	9.259,54
28/09/2022	9:21:48	EXM	600	14,1800	8.508,00
28/09/2022	9:21:48	EXM	185	14,1800	2.623,30
28/09/2022	9:27:20	EXM	1.113	14,1700	15.771,21
28/09/2022	9:27:20	EXM	407	14,1700	5.767,19
28/09/2022	9:27:45	EXM	1.429	14,1400	20.206,06
28/09/2022	9:34:20	EXM	1.452	14,1100	20.487,72
28/09/2022	9:35:48	EXM	625	14,1100	8.818,75
28/09/2022	9:36:41	EXM	1.605	14,1200	22.662,60
28/09/2022	9:38:17	EXM	333	14,1200	4.701,96
28/09/2022	9:38:17	EXM	1.146	14,1200	16.181,52
28/09/2022	9:40:32	EXM	1.337	14,0750	18.818,28
28/09/2022	9:42:06	EXM	1.451	14,0850	20.437,34
28/09/2022	9:44:15	EXM	1.323	14,0700	18.614,61
28/09/2022	9:46:03	EXM	1.368	14,0800	19.261,44
28/09/2022	9:46:03	EXM	1.332	14,0800	18.754,56
28/09/2022	9:48:00	EXM	1.495	14,0950	21.072,03
28/09/2022	9:48:35	EXM	1.584	14,0750	22.294,80
28/09/2022	9:53:07	EXM	1.447	14,0750	20.366,53
28/09/2022	9:53:18	EXM	1.447	14,0700	20.359,29
28/09/2022	9:54:42	EXM	1.627	14,0800	22.908,16
28/09/2022	9:54:42	EXM	1.644	14,0800	23.147,52
28/09/2022	9:54:42	EXM	350	14,0800	4.928,00
28/09/2022	9:55:37	EXM	11	14,1000	155,10
28/09/2022	9:56:40	EXM	1.329	14,1050	18.745,55
28/09/2022	9:56:40	EXM	1.333	14,1050	18.801,97
28/09/2022	9:56:40	EXM	3.411	14,1050	48.112,16
28/09/2022	9:57:46	EXM	391	14,0950	5.511,15

28/09/2022	9:57:46	EXM	1.164	14,0950	16.406,58
28/09/2022	10:00:01	EXM	1.349	14,0950	19.014,16
28/09/2022	10:03:55	EXM	1.596	14,0900	22.487,64
28/09/2022	10:05:45	EXM	1.336	14,0750	18.804,20
28/09/2022	10:06:20	EXM	574	14,0550	8.067,57
28/09/2022	10:06:31	EXM	1.789	14,0650	25.162,29
28/09/2022	10:06:31	EXM	518	14,0650	7.285,67
28/09/2022	10:06:31	EXM	5.996	14,0650	84.333,74
28/09/2022	10:06:31	EXM	5.873	14,0650	82.603,75
28/09/2022	10:06:55	EXM	750	14,0600	10.545,00
28/09/2022	10:06:56	EXM	575	14,0600	8.084,50
28/09/2022	10:07:13	EXM	1.570	14,0500	22.058,50
28/09/2022	10:07:13	EXM	1.565	14,0500	21.988,25
28/09/2022	10:07:14	EXM	4.774	14,0600	67.122,44
28/09/2022	10:07:14	EXM	431	14,0600	6.059,86
28/09/2022	10:07:22	EXM	1.578	14,0550	22.178,79
28/09/2022	10:07:26	EXM	1.406	14,0500	19.754,30
28/09/2022	10:08:02	EXM	369	14,0500	5.184,45
28/09/2022	10:08:02	EXM	518	14,0500	7.277,90
28/09/2022	10:08:02	EXM	600	14,0500	8.430,00
28/09/2022	10:08:47	EXM	1.396	14,0450	19.606,82
28/09/2022	10:09:07	EXM	99	14,0400	1.389,96
28/09/2022	10:09:07	EXM	1.291	14,0400	18.125,64
28/09/2022	10:09:14	EXM	1.535	14,0450	21.559,08
28/09/2022	10:09:21	EXM	1.322	14,0400	18.560,88
28/09/2022	10:09:21	EXM	1.322	14,0400	18.560,88
28/09/2022	10:09:21	EXM	431	14,0400	6.051,24
28/09/2022	10:11:27	EXM	103	14,0350	1.445,61
28/09/2022	10:11:27	EXM	1.305	14,0350	18.315,68
28/09/2022	10:13:16	EXM	1.387	14,0200	19.445,74
28/09/2022	10:13:33	EXM	1.424	14,0150	19.957,36
28/09/2022	10:15:27	EXM	1.514	14,0000	21.196,00

28/09/2022	10:15:28	EXM	1.477	14,0000	20.678,00
28/09/2022	10:17:05	EXM	1.400	13,9900	19.586,00
28/09/2022	10:18:16	EXM	306	13,9900	4.280,94
28/09/2022	10:18:16	EXM	554	13,9900	7.750,46
28/09/2022	10:18:16	EXM	455	13,9900	6.365,45
28/09/2022	10:19:53	EXM	1.141	13,9850	15.956,89
28/09/2022	10:19:53	EXM	200	13,9850	2.797,00
28/09/2022	10:20:42	EXM	553	13,9750	7.728,18
28/09/2022	10:20:42	EXM	1.596	13,9750	22.304,10
28/09/2022	10:20:45	EXM	1.502	13,9700	20.982,94
28/09/2022	10:21:26	EXM	1.631	13,9650	22.776,92
28/09/2022	10:23:14	EXM	1.571	13,9700	21.946,87
28/09/2022	10:23:14	EXM	1.443	13,9700	20.158,71
28/09/2022	10:23:27	EXM	1.414	13,9650	19.746,51
28/09/2022	10:25:29	EXM	1.507	13,9750	21.060,33
28/09/2022	10:28:58	EXM	392	13,9800	5.480,16
28/09/2022	10:30:52	EXM	1.546	14,0000	21.644,00
28/09/2022	10:31:10	EXM	571	13,9900	7.988,29
28/09/2022	10:31:33	EXM	100	13,9900	1.399,00
28/09/2022	10:33:06	EXM	105	13,9950	1.469,48
28/09/2022	10:34:15	EXM	543	13,9950	7.599,29
28/09/2022	10:35:01	EXM	686	13,9950	9.600,57
28/09/2022	10:35:02	EXM	752	13,9950	10.524,24
28/09/2022	10:35:02	EXM	613	13,9950	8.578,94
28/09/2022	10:36:15	EXM	120	13,9900	1.678,80
28/09/2022	10:36:15	EXM	527	13,9900	7.372,73
28/09/2022	10:36:15	EXM	700	13,9900	9.793,00
28/09/2022	10:36:15	EXM	1.091	13,9850	15.257,64
28/09/2022	10:36:16	EXM	144	13,9850	2.013,84
28/09/2022	10:36:16	EXM	349	13,9850	4.880,77
28/09/2022	10:36:17	EXM	517	13,9850	7.230,25
28/09/2022	10:36:17	EXM	1	13,9850	13,99

28/09/2022	10:36:29	EXM	1.036	13,9850	14.488,46
28/09/2022	10:36:46	EXM	1.422	13,9800	19.879,56
28/09/2022	10:38:44	EXM	896	14,0000	12.544,00
28/09/2022	10:38:44	EXM	426	14,0000	5.964,00
28/09/2022	10:40:34	EXM	1.088	14,0100	15.242,88
28/09/2022	10:40:34	EXM	447	14,0100	6.262,47
28/09/2022	10:46:00	EXM	961	14,0150	13.468,42
28/09/2022	10:46:00	EXM	598	14,0150	8.380,97
28/09/2022	10:47:21	EXM	1.314	14,0200	18.422,28
28/09/2022	10:49:31	EXM	1.472	14,0000	20.608,00
28/09/2022	10:52:47	EXM	1.362	13,9950	19.061,19
28/09/2022	10:54:54	EXM	773	13,9950	10.818,14
28/09/2022	10:54:54	EXM	551	13,9950	7.711,25
28/09/2022	10:54:54	EXM	35	13,9950	489,83
28/09/2022	10:54:54	EXM	34	13,9950	475,83
28/09/2022	10:55:14	EXM	1.420	13,9900	19.865,80
28/09/2022	10:58:32	EXM	317	13,9850	4.433,25
28/09/2022	10:58:32	EXM	1.282	13,9850	17.928,77
28/09/2022	11:00:21	EXM	1.470	13,9900	20.565,30
28/09/2022	11:00:25	EXM	1.609	13,9850	22.501,87
28/09/2022	11:02:25	EXM	502	14,0600	7.058,12
28/09/2022	11:02:25	EXM	267	14,0600	3.754,02
28/09/2022	11:02:25	EXM	267	14,0600	3.754,02
28/09/2022	11:02:25	EXM	650	14,0600	9.139,00
28/09/2022	11:02:25	EXM	560	14,0600	7.873,60
28/09/2022	11:02:25	EXM	940	14,0600	13.216,40
28/09/2022	11:02:25	EXM	4.261	14,0600	59.909,66
28/09/2022	11:02:32	EXM	161	14,0750	2.266,08
28/09/2022	11:02:32	EXM	416	14,0750	5.855,20
28/09/2022	11:02:32	EXM	600	14,0750	8.445,00
28/09/2022	11:02:32	EXM	267	14,0750	3.758,03
28/09/2022	11:02:44	EXM	1.492	14,0950	21.029,74

28/09/2022	11:02:45	EXM	112	14,0850	1.577,52
28/09/2022	11:02:45	EXM	1.380	14,0850	19.437,30
28/09/2022	11:02:54	EXM	1.575	14,0900	22.191,75
28/09/2022	11:03:00	EXM	1.600	14,0900	22.544,00
28/09/2022	11:03:01	EXM	650	14,0900	9.158,50
28/09/2022	11:03:01	EXM	323	14,0900	4.551,07
28/09/2022	11:03:01	EXM	500	14,0900	7.045,00
28/09/2022	11:03:01	EXM	28	14,0900	394,52
28/09/2022	11:03:02	EXM	118	14,0900	1.662,62
28/09/2022	11:03:19	EXM	1.344	14,0800	18.923,52
28/09/2022	11:03:21	EXM	3.315	14,0900	46.708,35
28/09/2022	11:03:21	EXM	1.084	14,0900	15.273,56
28/09/2022	11:03:22	EXM	1.327	14,0850	18.690,80
28/09/2022	11:03:29	EXM	966	14,0900	13.610,94
28/09/2022	11:03:32	EXM	1.327	14,0850	18.690,80
28/09/2022	11:03:33	EXM	1.612	14,0800	22.696,96
28/09/2022	11:03:59	EXM	1.542	14,0950	21.734,49
28/09/2022	11:04:02	EXM	1.465	14,0900	20.641,85
28/09/2022	11:04:02	EXM	69	14,0900	972,21
28/09/2022	11:05:30	EXM	361	14,0200	5.061,22
28/09/2022	11:05:30	EXM	1.132	14,0200	15.870,64
28/09/2022	11:05:30	EXM	1.417	14,0200	19.866,34
28/09/2022	11:06:01	EXM	1.456	14,0300	20.427,68
28/09/2022	11:11:04	EXM	267	14,1150	3.768,71
28/09/2022	11:11:04	EXM	475	14,1150	6.704,63
28/09/2022	11:11:04	EXM	2.060	14,1150	29.076,90
28/09/2022	11:11:19	EXM	33	14,1100	465,63
28/09/2022	11:11:19	EXM	1.307	14,1100	18.441,77
28/09/2022	11:11:19	EXM	1.307	14,1100	18.441,77
28/09/2022	11:11:19	EXM	813	14,1100	11.471,43
28/09/2022	11:11:37	EXM	1.401	14,0950	19.747,10
28/09/2022	11:12:45	EXM	173	14,1100	2.441,03

28/09/2022	11:13:18	EXM	1.161	14,1100	16.381,71
28/09/2022	11:15:43	EXM	1.503	14,1000	21.192,30
28/09/2022	11:17:00	EXM	201	14,1350	2.841,14
28/09/2022	11:17:20	EXM	675	14,1400	9.544,50
28/09/2022	11:17:20	EXM	670	14,1400	9.473,80
28/09/2022	11:17:20	EXM	1.544	14,1400	21.832,16
28/09/2022	11:17:33	EXM	1.366	14,1350	19.308,41
28/09/2022	11:20:02	EXM	1.039	14,1800	14.733,02
28/09/2022	11:20:02	EXM	1.476	14,1800	20.929,68
28/09/2022	11:20:04	EXM	1.550	14,1750	21.971,25
28/09/2022	11:20:57	EXM	1.384	14,1800	19.625,12
28/09/2022	11:20:57	EXM	1.489	14,1800	21.114,02
28/09/2022	11:20:58	EXM	1.154	14,1800	16.363,72
28/09/2022	11:22:26	EXM	1.466	14,1900	20.802,54
28/09/2022	11:22:46	EXM	1.808	14,1900	25.655,52
28/09/2022	11:22:47	EXM	321	14,1850	4.553,39
28/09/2022	11:22:47	EXM	997	14,1850	14.142,45
28/09/2022	11:23:13	EXM	1.581	14,1800	22.418,58
28/09/2022	11:23:22	EXM	1.612	14,1750	22.850,10
28/09/2022	11:25:07	EXM	1.550	14,1850	21.986,75
28/09/2022	11:26:48	EXM	946	14,1500	13.385,90
28/09/2022	11:26:48	EXM	589	14,1500	8.334,35
28/09/2022	11:26:53	EXM	1.566	14,1450	22.151,07
28/09/2022	11:29:26	EXM	1.005	14,1500	14.220,75
28/09/2022	11:29:26	EXM	2.525	14,1500	35.728,75
28/09/2022	11:29:46	EXM	1.343	14,1600	19.016,88
28/09/2022	11:29:58	EXM	1.479	14,1700	20.957,43
28/09/2022	11:30:02	EXM	1.358	14,1650	19.236,07
28/09/2022	11:30:10	EXM	1.434	14,1600	20.305,44
28/09/2022	11:30:11	EXM	1.309	14,1550	18.528,90
28/09/2022	11:31:14	EXM	1.330	14,1400	18.806,20
28/09/2022	11:31:37	EXM	326	14,1200	4.603,12

28/09/2022	11:31:37	EXM	527	14,1200	7.441,24
28/09/2022	11:31:37	EXM	500	14,1200	7.060,00
28/09/2022	11:33:19	EXM	1.306	14,1200	18.440,72
28/09/2022	11:34:32	EXM	656	14,1200	9.262,72
28/09/2022	11:34:32	EXM	259	14,1200	3.657,08
28/09/2022	11:34:32	EXM	522	14,1200	7.370,64
28/09/2022	11:34:33	EXM	707	14,1150	9.979,31
28/09/2022	11:34:35	EXM	748	14,1150	10.558,02
28/09/2022	11:34:42	EXM	198	14,1150	2.794,77
28/09/2022	11:35:01	EXM	1.411	14,1250	19.930,38
28/09/2022	11:37:16	EXM	550	14,1750	7.796,25
28/09/2022	11:37:16	EXM	328	14,1750	4.649,40
28/09/2022	11:37:16	EXM	517	14,1750	7.328,48
28/09/2022	11:37:16	EXM	1.617	14,1750	22.920,98
28/09/2022	11:39:39	EXM	1.458	14,1850	20.681,73
28/09/2022	11:39:39	EXM	1.531	14,1850	21.717,24
28/09/2022	11:41:14	EXM	1.594	14,2100	22.650,74
28/09/2022	11:41:33	EXM	2.200	14,2250	31.295,00
28/09/2022	11:41:45	EXM	1.526	14,2150	21.692,09
28/09/2022	11:41:45	EXM	1.620	14,2150	23.028,30
28/09/2022	11:43:27	EXM	1.588	14,1950	22.541,66
28/09/2022	11:44:09	EXM	1.554	14,1900	22.051,26
28/09/2022	11:44:17	EXM	1.484	14,1800	21.043,12
28/09/2022	11:45:06	EXM	1.336	14,1750	18.937,80
28/09/2022	11:45:08	EXM	1.525	14,1700	21.609,25
28/09/2022	11:47:22	EXM	347	14,1600	4.913,52
28/09/2022	11:47:22	EXM	1.138	14,1600	16.114,08
28/09/2022	11:47:22	EXM	1.470	14,1600	20.815,20
28/09/2022	11:48:22	EXM	1.587	14,1400	22.440,18
28/09/2022	11:51:25	EXM	1.554	14,1550	21.996,87
28/09/2022	11:51:37	EXM	1.523	14,1450	21.542,84
28/09/2022	11:51:37	EXM	6	14,1450	84,87

28/09/2022	11:52:04	EXM	1.635	14,1400	23.118,90
28/09/2022	11:53:20	EXM	1.483	14,1500	20.984,45
28/09/2022	11:53:36	EXM	1.740	14,1450	24.612,30
28/09/2022	11:53:52	EXM	1.814	14,1500	25.668,10
28/09/2022	11:53:52	EXM	1.441	14,1500	20.390,15
28/09/2022	11:53:54	EXM	1.416	14,1450	20.029,32
28/09/2022	11:54:40	EXM	1.489	14,1400	21.054,46
28/09/2022	11:54:40	EXM	1.532	14,1400	21.662,48
28/09/2022	11:54:42	EXM	6.818	14,1450	96.440,61
28/09/2022	11:54:48	EXM	1.090	14,1350	15.407,15
28/09/2022	11:54:48	EXM	415	14,1350	5.866,03
28/09/2022	11:54:48	EXM	1.433	14,1400	20.262,62
28/09/2022	11:55:05	EXM	815	14,1300	11.515,95
28/09/2022	11:55:05	EXM	750	14,1300	10.597,50
28/09/2022	11:55:05	EXM	1.357	14,1300	19.174,41
28/09/2022	11:57:17	EXM	1.585	14,1400	22.411,90
28/09/2022	11:57:17	EXM	1.601	14,1400	22.638,14
28/09/2022	11:58:12	EXM	1.367	14,1150	19.295,21
28/09/2022	11:58:59	EXM	1.623	14,1150	22.908,65
28/09/2022	12:01:02	EXM	496	14,1150	7.001,04
28/09/2022	12:01:02	EXM	1.045	14,1150	14.750,18
28/09/2022	12:02:14	EXM	2.511	14,1000	35.405,10
28/09/2022	12:02:14	EXM	518	14,1000	7.303,80
28/09/2022	12:02:14	EXM	512	14,1000	7.219,20
28/09/2022	12:02:14	EXM	449	14,1000	6.330,90
28/09/2022	12:02:28	EXM	1.564	14,1000	22.052,40
28/09/2022	12:02:28	EXM	108	14,1000	1.522,80
28/09/2022	12:02:28	EXM	689	14,1000	9.714,90
28/09/2022	12:02:28	EXM	704	14,1000	9.926,40
28/09/2022	12:02:28	EXM	1.685	14,1000	23.758,50
28/09/2022	12:04:55	EXM	507	14,0900	7.143,63
28/09/2022	12:04:55	EXM	458	14,0900	6.453,22

28/09/2022	12:04:55	EXM	518	14,0900	7.298,62
28/09/2022	12:04:56	EXM	1.454	14,0900	20.486,86
28/09/2022	12:08:27	EXM	1.290	14,0750	18.156,75
28/09/2022	12:08:27	EXM	116	14,0750	1.632,70
28/09/2022	12:12:33	EXM	195	14,0700	2.743,65
28/09/2022	12:12:33	EXM	1.354	14,0700	19.050,78
28/09/2022	12:12:48	EXM	1.383	14,0600	19.444,98
28/09/2022	12:13:43	EXM	1.328	14,0600	18.671,68
28/09/2022	12:13:43	EXM	1.518	14,0600	21.343,08
28/09/2022	12:13:49	EXM	1.503	14,0500	21.117,15
28/09/2022	12:20:03	EXM	1.598	14,0700	22.483,86
28/09/2022	12:20:54	EXM	1.475	14,0400	20.709,00
28/09/2022	12:23:05	EXM	1.452	14,0550	20.407,86
28/09/2022	12:25:38	EXM	1.320	14,0450	18.539,40
28/09/2022	12:29:48	EXM	1.422	14,0550	19.986,21
28/09/2022	12:34:29	EXM	1.141	14,0350	16.013,94
28/09/2022	12:34:29	EXM	472	14,0350	6.624,52
28/09/2022	12:35:38	EXM	1.093	14,0200	15.323,86
28/09/2022	12:35:38	EXM	517	14,0200	7.248,34
28/09/2022	12:39:02	EXM	1.573	14,0150	22.045,60
28/09/2022	12:41:11	EXM	431	14,0100	6.038,31
28/09/2022	12:41:11	EXM	1.164	14,0100	16.307,64
28/09/2022	12:41:12	EXM	5.513	14,0000	77.182,00
28/09/2022	12:41:12	EXM	670	14,0000	9.380,00
28/09/2022	12:41:12	EXM	372	14,0000	5.208,00
28/09/2022	12:41:12	EXM	650	14,0000	9.100,00
28/09/2022	12:41:52	EXM	918	14,0000	12.852,00
28/09/2022	12:41:52	EXM	542	14,0000	7.588,00
28/09/2022	12:41:52	EXM	1.429	14,0000	20.006,00
28/09/2022	12:45:01	EXM	1.419	14,0150	19.887,29
28/09/2022	12:46:26	EXM	1.576	13,9950	22.056,12
28/09/2022	12:51:36	EXM	1.513	13,9750	21.144,18

28/09/2022	12:54:31	EXM	2.111	13,9800	29.511,78
28/09/2022	12:54:31	EXM	1.357	13,9800	18.970,86
28/09/2022	12:55:23	EXM	1.343	13,9850	18.781,86
28/09/2022	12:55:23	EXM	1.513	13,9850	21.159,31
28/09/2022	12:55:23	EXM	247	13,9850	3.454,30
28/09/2022	12:56:40	EXM	1.479	13,9800	20.676,42
28/09/2022	13:00:52	EXM	1.384	14,0000	19.376,00
28/09/2022	13:04:28	EXM	1.554	13,9800	21.724,92
28/09/2022	13:08:54	EXM	1.540	13,9850	21.536,90
28/09/2022	13:12:03	EXM	750	13,9600	10.470,00
28/09/2022	13:12:04	EXM	1.433	13,9550	19.997,52
28/09/2022	13:13:17	EXM	1.590	13,9500	22.180,50
28/09/2022	13:13:21	EXM	1.570	13,9450	21.893,65
28/09/2022	13:17:55	EXM	1.335	13,9450	18.616,58
28/09/2022	13:20:24	EXM	996	13,9650	13.909,14
28/09/2022	13:20:24	EXM	437	13,9650	6.102,71
28/09/2022	13:21:50	EXM	1.329	13,9500	18.539,55
28/09/2022	13:24:46	EXM	1.530	13,9650	21.366,45
28/09/2022	13:26:12	EXM	1.446	13,9550	20.178,93
28/09/2022	13:27:40	EXM	1.575	13,9500	21.971,25
28/09/2022	13:28:14	EXM	382	13,9450	5.326,99
28/09/2022	13:28:14	EXM	848	13,9450	11.825,36
28/09/2022	13:28:21	EXM	155	13,9450	2.161,48
28/09/2022	13:28:40	EXM	1.088	13,9450	15.172,16
28/09/2022	13:28:47	EXM	250	13,9450	3.486,25
28/09/2022	13:30:03	EXM	200	13,9600	2.792,00
28/09/2022	13:30:11	EXM	1.399	13,9600	19.530,04
28/09/2022	13:31:27	EXM	1	13,9550	13,96
28/09/2022	13:31:45	EXM	581	13,9600	8.110,76
28/09/2022	13:31:48	EXM	752	13,9600	10.497,92
28/09/2022	13:32:04	EXM	1.632	13,9550	22.774,56
28/09/2022	13:33:55	EXM	302	13,9800	4.221,96

28/09/2022	13:33:55	EXM	1.066	13,9800	14.902,68
28/09/2022	13:35:14	EXM	1.428	13,9750	19.956,30
28/09/2022	13:35:14	EXM	78	13,9750	1.090,05
28/09/2022	13:36:38	EXM	1.475	13,9850	20.627,88
28/09/2022	13:39:09	EXM	1.596	14,0050	22.351,98
28/09/2022	13:40:23	EXM	1.467	14,0050	20.545,34
28/09/2022	13:40:23	EXM	1.402	14,0050	19.635,01
28/09/2022	13:43:15	EXM	698	14,0250	9.789,45
28/09/2022	13:43:15	EXM	638	14,0250	8.947,95
28/09/2022	13:43:45	EXM	21	14,0400	294,84
28/09/2022	13:43:49	EXM	2.606	14,0550	36.627,33
28/09/2022	13:44:02	EXM	363	14,0600	5.103,78
28/09/2022	13:44:02	EXM	1.911	14,0600	26.868,66
28/09/2022	13:44:20	EXM	589	14,0550	8.278,40
28/09/2022	13:44:20	EXM	650	14,0550	9.135,75
28/09/2022	13:44:20	EXM	1.471	14,0550	20.674,91
28/09/2022	13:45:58	EXM	1.463	14,0700	20.584,41
28/09/2022	13:46:10	EXM	1.558	14,0500	21.889,90
28/09/2022	13:46:41	EXM	27	14,0500	379,35
28/09/2022	13:46:41	EXM	583	14,0500	8.191,15
28/09/2022	13:46:41	EXM	750	14,0500	10.537,50
28/09/2022	13:46:41	EXM	1.570	14,0500	22.058,50
28/09/2022	13:49:07	EXM	1.401	14,0600	19.698,06
28/09/2022	13:49:07	EXM	1.482	14,0600	20.836,92
28/09/2022	13:51:02	EXM	326	14,0500	4.580,30
28/09/2022	13:51:02	EXM	514	14,0500	7.221,70
28/09/2022	13:51:02	EXM	650	14,0450	9.129,25
28/09/2022	13:51:02	EXM	241	14,0450	3.384,85
28/09/2022	13:51:02	EXM	1.336	14,0450	18.764,12
28/09/2022	13:53:15	EXM	786	14,0550	11.047,23
28/09/2022	13:53:15	EXM	768	14,0550	10.794,24
28/09/2022	13:59:10	EXM	1.509	14,0450	21.193,91

28/09/2022	13:59:10	EXM	10	14,0450	140,45
28/09/2022	14:00:31	EXM	745	14,0550	10.470,98
28/09/2022	14:00:31	EXM	259	14,0550	3.640,25
28/09/2022	14:00:31	EXM	599	14,0550	8.418,95
28/09/2022	14:02:35	EXM	600	14,0850	8.451,00
28/09/2022	14:02:35	EXM	116	14,0850	1.633,86
28/09/2022	14:02:35	EXM	1.402	14,0850	19.747,17
28/09/2022	14:02:54	EXM	1.417	14,0800	19.951,36
28/09/2022	14:03:44	EXM	1.311	14,0750	18.452,33
28/09/2022	14:06:47	EXM	1.498	14,0650	21.069,37
28/09/2022	14:07:20	EXM	566	14,0600	7.957,96
28/09/2022	14:07:20	EXM	566	14,0550	7.955,13
28/09/2022	14:07:20	EXM	354	14,0600	4.977,24
28/09/2022	14:09:52	EXM	1.540	14,0300	21.606,20
28/09/2022	14:13:58	EXM	1.361	14,0300	19.094,83
28/09/2022	14:16:16	EXM	826	14,0550	11.609,43
28/09/2022	14:16:16	EXM	1.067	14,0550	14.996,69
28/09/2022	14:16:17	EXM	1.061	14,0500	14.907,05
28/09/2022	14:16:17	EXM	504	14,0500	7.081,20
28/09/2022	14:17:10	EXM	1.466	14,0350	20.575,31
28/09/2022	14:22:34	EXM	1.327	14,0250	18.611,18
28/09/2022	14:25:10	EXM	1.490	14,0300	20.904,70
28/09/2022	14:26:58	EXM	621	14,0250	8.709,53
28/09/2022	14:26:58	EXM	784	14,0250	10.995,60
28/09/2022	14:30:15	EXM	604	14,0100	8.462,04
28/09/2022	14:30:15	EXM	750	14,0100	10.507,50
28/09/2022	14:30:32	EXM	1.392	14,0000	19.488,00
28/09/2022	14:30:32	EXM	223	14,0000	3.122,00
28/09/2022	14:30:32	EXM	1.355	14,0000	18.970,00
28/09/2022	14:30:32	EXM	545	14,0000	7.630,00
28/09/2022	14:30:32	EXM	445	14,0000	6.230,00
28/09/2022	14:30:32	EXM	390	14,0000	5.460,00

28/09/2022	14:31:32	EXM	1.575	13,9950	22.042,13
28/09/2022	14:32:30	EXM	1.535	13,9900	21.474,65
28/09/2022	14:35:25	EXM	1.381	14,0050	19.340,91
28/09/2022	14:37:45	EXM	131	13,9950	1.833,35
28/09/2022	14:37:45	EXM	1.324	13,9950	18.529,38
28/09/2022	14:42:09	EXM	1.504	14,0100	21.071,04
28/09/2022	14:44:12	EXM	1.346	14,0100	18.857,46
28/09/2022	14:45:03	EXM	712	14,0250	9.985,80
28/09/2022	14:45:03	EXM	140	14,0250	1.963,50
28/09/2022	14:45:03	EXM	711	14,0250	9.971,78
28/09/2022	14:45:08	EXM	1.434	14,0200	20.104,68
28/09/2022	14:45:42	EXM	540	14,0150	7.568,10
28/09/2022	14:45:42	EXM	816	14,0150	11.436,24
28/09/2022	14:46:07	EXM	33	14,0150	462,50
28/09/2022	14:46:11	EXM	1.534	14,0150	21.499,01
28/09/2022	14:49:23	EXM	1.436	14,0500	20.175,80
28/09/2022	14:49:40	EXM	1.075	14,0500	15.103,75
28/09/2022	14:49:40	EXM	436	14,0500	6.125,80
28/09/2022	14:52:58	EXM	1.508	14,0450	21.179,86
28/09/2022	14:52:58	EXM	1.391	14,0450	19.536,60
28/09/2022	14:54:00	EXM	769	14,0350	10.792,92
28/09/2022	14:54:00	EXM	556	14,0350	7.803,46
28/09/2022	14:58:27	EXM	1.631	14,0400	22.899,24
28/09/2022	14:59:25	EXM	1.321	14,0400	18.546,84
28/09/2022	15:01:14	EXM	1.614	14,0500	22.676,70
28/09/2022	15:02:27	EXM	1.324	14,0250	18.569,10
28/09/2022	15:03:53	EXM	1.592	14,0350	22.343,72
28/09/2022	15:04:02	EXM	1.345	14,0300	18.870,35
28/09/2022	15:04:11	EXM	1.594	14,0250	22.355,85
28/09/2022	15:04:52	EXM	1.408	14,0150	19.733,12
28/09/2022	15:04:52	EXM	183	14,0150	2.564,75
28/09/2022	15:04:52	EXM	1.583	14,0150	22.185,75

28/09/2022	15:05:38	EXM	649	14,0100	9.092,49
28/09/2022	15:05:38	EXM	742	14,0100	10.395,42
28/09/2022	15:05:49	EXM	1.432	14,0000	20.048,00
28/09/2022	15:07:23	EXM	222	14,0250	3.113,55
28/09/2022	15:07:23	EXM	703	14,0250	9.859,58
28/09/2022	15:07:23	EXM	568	14,0250	7.966,20
28/09/2022	15:07:25	EXM	647	14,0200	9.070,94
28/09/2022	15:07:25	EXM	750	14,0200	10.515,00
28/09/2022	15:07:25	EXM	1.365	14,0200	19.137,30
28/09/2022	15:08:15	EXM	1.310	14,0100	18.353,10
28/09/2022	15:09:50	EXM	1.544	13,9900	21.600,56
28/09/2022	15:11:20	EXM	1.523	13,9800	21.291,54
28/09/2022	15:13:15	EXM	1.417	13,9850	19.816,75
28/09/2022	15:15:06	EXM	1.532	14,0000	21.448,00
28/09/2022	15:17:07	EXM	1.483	13,9700	20.717,51
28/09/2022	15:21:08	EXM	321	13,9900	4.490,79
28/09/2022	15:21:08	EXM	600	13,9900	8.394,00
28/09/2022	15:21:08	EXM	697	13,9900	9.751,03
28/09/2022	15:25:11	EXM	1.538	14,0300	21.578,14
28/09/2022	15:25:59	EXM	259	14,0250	3.632,48
28/09/2022	15:25:59	EXM	600	14,0250	8.415,00
28/09/2022	15:25:59	EXM	649	14,0250	9.102,23
28/09/2022	15:27:41	EXM	189	14,0200	2.649,78
28/09/2022	15:28:08	EXM	1.119	14,0200	15.688,38
28/09/2022	15:29:16	EXM	1.317	14,0250	18.470,93
28/09/2022	15:30:08	EXM	1.499	14,0250	21.023,48
28/09/2022	15:30:36	EXM	1.481	14,0150	20.756,22
28/09/2022	15:32:51	EXM	1.502	14,0100	21.043,02
28/09/2022	15:32:52	EXM	1.325	14,0050	18.556,63
28/09/2022	15:35:22	EXM	186	14,0050	2.604,93
28/09/2022	15:35:22	EXM	690	14,0050	9.663,45
28/09/2022	15:35:22	EXM	600	14,0050	8.403,00

3.908,79	14,0100	279	EXM	15:38:30	28/09/2022
8.406,00	14,0100	600	EXM	15:38:30	28/09/2022
8.406,00	14,0100	600	EXM	15:38:30	28/09/2022
4.164,55	13,9750	298	EXM	15:39:58	28/09/2022
18.405,08	13,9750	1.317	EXM	15:39:59	28/09/2022
20.319,65	13,9750	1.454	EXM	15:39:59	28/09/2022
8.421,00	14,0350	600	EXM	15:44:43	28/09/2022
10.063,10	14,0350	717	EXM	15:44:43	28/09/2022
20.336,72	14,0350	1.449	EXM	15:44:43	28/09/2022
22.223,52	14,0300	1.584	EXM	15:45:02	28/09/2022
9.051,42	14,0550	644	EXM	15:48:57	28/09/2022
3.640,25	14,0550	259	EXM	15:48:57	28/09/2022
8.433,00	14,0550	600	EXM	15:48:57	28/09/2022
393,82	14,0650	28	EXM	15:50:23	28/09/2022
10.281,52	14,0650	731	EXM	15:50:23	28/09/2022
6.666,81	14,0650	474	EXM	15:50:23	28/09/2022
6.680,88	14,0650	475	EXM	15:50:23	28/09/2022
8.439,00	14,0650	600	EXM	15:50:23	28/09/2022
21.793,00	14,0600	1.550	EXM	15:50:25	28/09/2022
2.026,08	14,0700	144	EXM	15:51:44	28/09/2022
1.098,24	14,0800	78	EXM	15:52:36	28/09/2022
10.588,16	14,0800	752	EXM	15:52:36	28/09/2022
8.448,00	14,0800	600	EXM	15:52:36	28/09/2022
22.457,60	14,0800	1.595	EXM	15:52:36	28/09/2022
18.508,63	14,0750	1.315	EXM	15:52:41	28/09/2022
22.359,04	14,0800	1.588	EXM	15:54:10	28/09/2022
928,62	14,0700	66	EXM	15:56:30	28/09/2022
8.442,00	14,0700	600	EXM	15:56:30	28/09/2022
10.088,19	14,0700	717	EXM	15:56:30	28/09/2022
19.233,69	14,0700	1.367	EXM	15:58:47	28/09/2022
2.222,27	14,0650	158	EXM	16:00:00	28/09/2022
8.439,00	14,0650	600	EXM	16:00:00	28/09/2022

28/09/2022	16:00:00	EXM	813	14,0650	11.434,85
28/09/2022	16:04:05	EXM	219	14,0800	3.083,52
28/09/2022	16:04:05	EXM	581	14,0800	8.180,48
28/09/2022	16:04:05	EXM	533	14,0800	7.504,64
28/09/2022	16:04:56	EXM	1.660	14,0750	23.364,50
28/09/2022	16:04:57	EXM	762	14,0750	10.725,15
28/09/2022	16:04:57	EXM	746	14,0750	10.499,95
28/09/2022	16:06:40	EXM	1.345	14,0700	18.924,15
28/09/2022	16:06:40	EXM	1.514	14,0700	21.301,98
28/09/2022	16:07:01	EXM	1.582	14,0700	22.258,74
28/09/2022	16:09:03	EXM	1.356	14,0700	19.078,92
28/09/2022	16:09:06	EXM	729	14,0650	10.253,39
28/09/2022	16:09:06	EXM	791	14,0650	11.125,42
28/09/2022	16:09:06	EXM	35	14,0650	492,28
28/09/2022	16:09:06	EXM	2.366	14,0650	33.277,79
28/09/2022	16:10:05	EXM	154	14,0550	2.164,47
28/09/2022	16:10:05	EXM	1.221	14,0550	17.161,16
28/09/2022	16:10:05	EXM	1.308	14,0600	18.390,48
28/09/2022	16:12:33	EXM	481	14,0650	6.765,27
28/09/2022	16:12:33	EXM	200	14,0650	2.813,00
28/09/2022	16:13:24	EXM	216	14,0650	3.038,04
28/09/2022	16:13:24	EXM	600	14,0650	8.439,00
28/09/2022	16:13:24	EXM	715	14,0650	10.056,48
28/09/2022	16:13:24	EXM	1.597	14,0650	22.461,81
28/09/2022	16:14:05	EXM	1.379	14,0600	19.388,74
28/09/2022	16:14:42	EXM	776	14,0550	10.906,68
28/09/2022	16:16:44	EXM	1.369	14,0500	19.234,45
28/09/2022	16:17:17	EXM	194	14,0600	2.727,64
28/09/2022	16:17:17	EXM	600	14,0600	8.436,00
28/09/2022	16:17:17	EXM	731	14,0600	10.277,86
28/09/2022	16:17:17	EXM	593	14,0600	8.337,58
28/09/2022	16:17:17	EXM	596	14,0600	8.379,76

28/09/2022	16:17:17	EXM	247	14,0550	3.471,59
28/09/2022	16:17:17	EXM	640	14,0550	8.995,20
28/09/2022	16:17:17	EXM	518	14,0550	7.280,49
28/09/2022	16:17:17	EXM	346	14,0550	4.863,03
28/09/2022	16:17:17	EXM	518	14,0600	7.283,08
28/09/2022	16:17:44	EXM	1.453	14,0550	20.421,92
28/09/2022	16:17:44	EXM	1.338	14,0550	18.805,59
28/09/2022	16:18:25	EXM	2.313	14,0550	32.509,22
28/09/2022	16:18:26	EXM	1.891	14,0500	26.568,55
28/09/2022	16:18:29	EXM	1.379	14,0450	19.368,06
28/09/2022	16:20:37	EXM	1.584	14,0700	22.286,88
28/09/2022	16:20:39	EXM	2.510	14,0700	35.315,70
28/09/2022	16:20:41	EXM	1.058	14,0650	14.880,77
28/09/2022	16:20:41	EXM	540	14,0650	7.595,10
28/09/2022	16:20:45	EXM	753	14,0600	10.587,18
28/09/2022	16:20:45	EXM	806	14,0600	11.332,36
28/09/2022	16:21:54	EXM	392	14,0600	5.511,52
28/09/2022	16:21:54	EXM	1.005	14,0600	14.130,30
28/09/2022	16:21:54	EXM	1.605	14,0600	22.566,30
28/09/2022	16:22:08	EXM	1.470	14,0550	20.660,85
28/09/2022	16:22:29	EXM	1.356	14,0500	19.051,80
28/09/2022	16:23:07	EXM	30	14,0450	421,35
28/09/2022	16:23:07	EXM	1.469	14,0450	20.632,11
28/09/2022	16:25:58	EXM	1.541	14,0600	21.666,46
28/09/2022	16:26:00	EXM	1.785	14,0550	25.088,18
28/09/2022	16:26:24	EXM	351	14,0550	4.933,31
28/09/2022	16:26:57	EXM	1.071	14,0550	15.052,91
28/09/2022	16:26:58	EXM	627	14,0550	8.812,49
28/09/2022	16:26:58	EXM	754	14,0550	10.597,47
28/09/2022	16:28:25	EXM	1.350	14,0500	18.967,50
28/09/2022	16:29:39	EXM	1.385	14,0500	19.459,25
29/09/2022	8:02:12	EXM	1.643	14,0750	23.125,23

29/09/2022	8:03:09	EXM	1.367	14,0950	19.267,87
29/09/2022	8:03:36	EXM	1.417	14,0750	19.944,28
29/09/2022	8:04:30	EXM	1.304	14,0600	18.334,24
29/09/2022	8:06:32	EXM	1.605	14,0100	22.486,05
29/09/2022	8:07:38	EXM	1.613	14,0250	22.622,33
29/09/2022	8:09:19	EXM	2.718	14,0300	38.133,54
29/09/2022	8:09:19	EXM	2.912	14,0300	40.855,36
29/09/2022	8:09:28	EXM	3.937	14,0300	55.236,11
29/09/2022	8:09:28	EXM	1.216	14,0300	17.060,48
29/09/2022	8:10:08	EXM	650	14,0450	9.129,25
29/09/2022	8:10:28	EXM	123	14,0500	1.728,15
29/09/2022	8:10:32	EXM	650	14,0500	9.132,50
29/09/2022	8:10:32	EXM	1.416	14,0500	19.894,80
29/09/2022	8:10:37	EXM	650	14,0450	9.129,25
29/09/2022	8:10:37	EXM	227	14,0450	3.188,22
29/09/2022	8:10:37	EXM	600	14,0450	8.427,00
29/09/2022	8:10:37	EXM	1.373	14,0450	19.283,79
29/09/2022	8:13:13	EXM	875	14,0350	12.280,63
29/09/2022	8:13:13	EXM	600	14,0350	8.421,00
29/09/2022	8:13:13	EXM	1.333	14,0350	18.708,66
29/09/2022	8:14:21	EXM	930	14,0550	13.071,15
29/09/2022	8:14:21	EXM	473	14,0550	6.648,02
29/09/2022	8:16:30	EXM	750	14,0450	10.533,75
29/09/2022	8:16:30	EXM	571	14,0450	8.019,70
29/09/2022	8:16:30	EXM	1.319	14,0450	18.525,36
29/09/2022	8:17:47	EXM	917	14,0400	12.874,68
29/09/2022	8:17:47	EXM	592	14,0400	8.311,68
29/09/2022	8:17:55	EXM	2.184	14,0350	30.652,44
29/09/2022	8:18:57	EXM	1.361	14,0100	19.067,61
29/09/2022	8:21:06	EXM	1.306	13,9600	18.231,76
29/09/2022	8:21:15	EXM	1.536	13,9550	21.434,88
29/09/2022	8:21:16	EXM	1.561	13,9500	21.775,95

29/09/2022	8:21:27	EXM	352	13,9600	4.913,92
29/09/2022	8:21:55	EXM	3.255	13,9800	45.504,90
29/09/2022	8:21:56	EXM	322	13,9750	4.499,95
29/09/2022	8:21:56	EXM	1.173	13,9750	16.392,68
29/09/2022	8:22:00	EXM	98	13,9700	1.369,06
29/09/2022	8:22:19	EXM	258	13,9700	3.604,26
29/09/2022	8:22:19	EXM	593	13,9700	8.284,21
29/09/2022	8:22:19	EXM	600	13,9700	8.382,00
29/09/2022	8:22:19	EXM	1.368	13,9700	19.110,96
29/09/2022	8:23:12	EXM	1.334	13,9750	18.642,65
29/09/2022	8:23:55	EXM	1.520	13,9900	21.264,80
29/09/2022	8:24:09	EXM	1.328	13,9850	18.572,08
29/09/2022	8:25:24	EXM	76	13,9650	1.061,34
29/09/2022	8:25:24	EXM	1.452	13,9650	20.277,18
29/09/2022	8:26:00	EXM	1.409	13,9550	19.662,60
29/09/2022	8:27:26	EXM	578	13,9450	8.060,21
29/09/2022	8:27:26	EXM	1.000	13,9450	13.945,00
29/09/2022	8:27:37	EXM	1.429	13,9400	19.920,26
29/09/2022	8:30:01	EXM	1.347	13,9600	18.804,12
29/09/2022	8:32:07	EXM	441	13,9200	6.138,72
29/09/2022	8:32:07	EXM	1.012	13,9200	14.087,04
29/09/2022	8:32:07	EXM	1.300	13,9200	18.096,00
29/09/2022	8:32:07	EXM	92	13,9200	1.280,64
29/09/2022	8:32:08	EXM	1.305	13,9150	18.159,08
29/09/2022	8:35:08	EXM	1.285	13,9350	17.906,48
29/09/2022	8:35:08	EXM	321	13,9350	4.473,14
29/09/2022	8:36:38	EXM	1.454	13,9250	20.246,95
29/09/2022	8:38:29	EXM	1.591	13,9150	22.138,77
29/09/2022	8:38:35	EXM	1.576	13,9100	21.922,16
29/09/2022	8:40:43	EXM	1.552	13,9100	21.588,32
29/09/2022	8:40:43	EXM	198	13,9100	2.754,18
29/09/2022	8:40:43	EXM	379	13,9100	5.271,89

29/09/2022	8:40:43	EXM	600	13,9100	8.346,00
29/09/2022	8:40:43	EXM	370	13,9100	5.146,70
29/09/2022	8:41:01	EXM	117	13,9000	1.626,30
29/09/2022	8:41:01	EXM	2.577	13,9000	35.820,30
29/09/2022	8:41:09	EXM	564	13,8900	7.833,96
29/09/2022	8:41:09	EXM	526	13,8900	7.306,14
29/09/2022	8:41:09	EXM	379	13,8900	5.264,31
29/09/2022	8:41:09	EXM	1.685	13,8900	23.404,65
29/09/2022	8:41:09	EXM	91	13,8900	1.263,99
29/09/2022	8:41:45	EXM	1.378	13,8850	19.133,53
29/09/2022	8:41:45	EXM	1.352	13,8900	18.779,28
29/09/2022	8:44:03	EXM	1.607	13,9000	22.337,30
29/09/2022	8:44:06	EXM	1.375	13,8950	19.105,63
29/09/2022	8:44:59	EXM	1.394	13,8700	19.334,78
29/09/2022	8:46:06	EXM	1.376	13,8700	19.085,12
29/09/2022	8:47:41	EXM	939	13,8700	13.023,93
29/09/2022	8:47:41	EXM	577	13,8700	8.002,99
29/09/2022	8:48:53	EXM	430	13,8550	5.957,65
29/09/2022	8:48:53	EXM	910	13,8550	12.608,05
29/09/2022	8:49:02	EXM	850	13,8450	11.768,25
29/09/2022	8:49:04	EXM	773	13,8450	10.702,19
29/09/2022	8:50:23	EXM	1.313	13,8600	18.198,18
29/09/2022	8:50:26	EXM	1.520	13,8550	21.059,60
29/09/2022	8:51:00	EXM	421	13,8400	5.826,64
29/09/2022	8:51:00	EXM	766	13,8400	10.601,44
29/09/2022	8:51:00	EXM	1.802	13,8400	24.939,68
29/09/2022	8:51:02	EXM	345	13,8400	4.774,80
29/09/2022	8:51:14	EXM	979	13,8400	13.549,36
29/09/2022	8:51:14	EXM	474	13,8400	6.560,16
29/09/2022	8:53:15	EXM	1.402	13,8450	19.410,69
29/09/2022	8:55:55	EXM	1.488	13,8600	20.623,68
29/09/2022	8:57:22	EXM	789	13,8850	10.955,27

29/09/2022	8:57:22	EXM	600	13,8850	8.331,00
29/09/2022	8:57:22	EXM	1.529	13,8850	21.230,17
29/09/2022	9:00:05	EXM	1.586	13,8700	21.997,82
29/09/2022	9:02:58	EXM	1.445	13,8650	20.034,93
29/09/2022	9:04:15	EXM	550	13,8900	7.639,50
29/09/2022	9:04:15	EXM	259	13,8900	3.597,51
29/09/2022	9:04:15	EXM	647	13,8900	8.986,83
29/09/2022	9:05:23	EXM	252	13,9000	3.502,80
29/09/2022	9:05:23	EXM	1.293	13,9000	17.972,70
29/09/2022	9:06:23	EXM	163	13,9000	2.265,70
29/09/2022	9:06:23	EXM	535	13,9000	7.436,50
29/09/2022	9:06:23	EXM	650	13,9000	9.035,00
29/09/2022	9:08:16	EXM	91	13,9100	1.265,81
29/09/2022	9:08:16	EXM	1.498	13,9100	20.837,18
29/09/2022	9:10:01	EXM	1.414	13,8950	19.647,53
29/09/2022	9:12:21	EXM	1.413	13,8850	19.619,51
29/09/2022	9:14:14	EXM	572	13,8650	7.930,78
29/09/2022	9:14:58	EXM	257	13,8650	3.563,31
29/09/2022	9:14:58	EXM	756	13,8650	10.481,94
29/09/2022	9:16:24	EXM	1.047	13,8550	14.506,19
29/09/2022	9:16:24	EXM	350	13,8550	4.849,25
29/09/2022	9:18:11	EXM	1.361	13,8500	18.849,85
29/09/2022	9:18:11	EXM	101	13,8500	1.398,85
29/09/2022	9:20:17	EXM	1.397	13,8750	19.383,38
29/09/2022	9:21:44	EXM	1.479	13,8650	20.506,34
29/09/2022	9:23:50	EXM	1.347	13,8750	18.689,63
29/09/2022	9:25:40	EXM	1.555	13,8400	21.521,20
29/09/2022	9:25:40	EXM	41	13,8400	567,44
29/09/2022	9:28:10	EXM	1.632	13,8500	22.603,20
29/09/2022	9:28:31	EXM	1.621	13,8350	22.426,54
29/09/2022	9:28:31	EXM	1.599	13,8350	22.122,17
29/09/2022	9:28:31	EXM	234	13,8350	3.237,39

29/09/2022	9:28:31	EXM	1.895	13,8350	26.217,33
29/09/2022	9:29:46	EXM	300	13,8300	4.149,00
29/09/2022	9:29:51	EXM	4.949	13,8300	68.444,67
29/09/2022	9:29:51	EXM	291	13,8300	4.024,53
29/09/2022	9:29:51	EXM	1.380	13,8300	19.085,40
29/09/2022	9:31:12	EXM	362	13,8200	5.002,84
29/09/2022	9:31:12	EXM	1.101	13,8200	15.215,82
29/09/2022	9:31:49	EXM	237	13,8200	3.275,34
29/09/2022	9:32:15	EXM	1.333	13,8300	18.435,39
29/09/2022	9:32:15	EXM	50	13,8300	691,50
29/09/2022	9:32:15	EXM	1.457	13,8300	20.150,31
29/09/2022	9:32:41	EXM	1.404	13,8250	19.410,30
29/09/2022	9:32:41	EXM	1.498	13,8250	20.709,85
29/09/2022	9:33:22	EXM	379	13,8200	5.237,78
29/09/2022	9:33:22	EXM	370	13,8200	5.113,40
29/09/2022	9:33:22	EXM	600	13,8200	8.292,00
29/09/2022	9:34:18	EXM	1.615	13,8450	22.359,68
29/09/2022	9:35:07	EXM	1.413	13,8550	19.577,12
29/09/2022	9:35:07	EXM	1.595	13,8550	22.098,73
29/09/2022	9:37:02	EXM	425	13,8300	5.877,75
29/09/2022	9:37:02	EXM	1.120	13,8300	15.489,60
29/09/2022	9:42:11	EXM	638	13,8700	8.849,06
29/09/2022	9:42:11	EXM	929	13,8700	12.885,23
29/09/2022	9:42:17	EXM	1.586	13,8650	21.989,89
29/09/2022	9:42:25	EXM	111	13,8600	1.538,46
29/09/2022	9:42:25	EXM	1.468	13,8600	20.346,48
29/09/2022	9:47:15	EXM	1.408	13,8650	19.521,92
29/09/2022	9:49:00	EXM	1.385	13,8550	19.189,18
29/09/2022	9:50:37	EXM	22	13,8450	304,59
29/09/2022	9:50:37	EXM	1.560	13,8450	21.598,20
29/09/2022	9:52:01	EXM	1.405	13,8300	19.431,15
29/09/2022	9:53:52	EXM	1.442	13,8350	19.950,07

29/09/2022	9:55:31	EXM	9	13,8300	124,47
29/09/2022	9:56:04	EXM	523	13,8300	7.233,09
29/09/2022	9:56:04	EXM	155	13,8300	2.143,65
29/09/2022	9:56:04	EXM	1.666	13,8300	23.040,78
29/09/2022	9:56:04	EXM	1.532	13,8300	21.187,56
29/09/2022	9:56:56	EXM	1.645	13,8300	22.750,35
29/09/2022	9:57:16	EXM	749	13,8300	10.358,67
29/09/2022	9:57:44	EXM	1.442	13,8300	19.942,86
29/09/2022	9:59:27	EXM	1.373	13,8350	18.995,46
29/09/2022	10:00:28	EXM	259	13,8600	3.589,74
29/09/2022	10:00:28	EXM	496	13,8600	6.874,56
29/09/2022	10:00:28	EXM	600	13,8600	8.316,00
29/09/2022	10:00:31	EXM	600	13,8550	8.313,00
29/09/2022	10:00:31	EXM	1.342	13,8550	18.593,41
29/09/2022	10:00:43	EXM	488	13,8350	6.751,48
29/09/2022	10:00:43	EXM	500	13,8350	6.917,50
29/09/2022	10:00:43	EXM	191	13,8350	2.642,49
29/09/2022	10:00:43	EXM	243	13,8350	3.361,91
29/09/2022	10:02:38	EXM	126	13,8450	1.744,47
29/09/2022	10:02:38	EXM	461	13,8450	6.382,55
29/09/2022	10:02:38	EXM	379	13,8450	5.247,26
29/09/2022	10:02:38	EXM	600	13,8450	8.307,00
29/09/2022	10:04:20	EXM	1.346	13,8600	18.655,56
29/09/2022	10:04:20	EXM	75	13,8600	1.039,50
29/09/2022	10:04:20	EXM	1.542	13,8600	21.372,12
29/09/2022	10:07:12	EXM	1.614	13,8600	22.370,04
29/09/2022	10:09:03	EXM	1.534	13,8850	21.299,59
29/09/2022	10:09:50	EXM	540	13,8800	7.495,20
29/09/2022	10:09:59	EXM	344	13,8800	4.774,72
29/09/2022	10:09:59	EXM	276	13,8800	3.830,88
29/09/2022	10:09:59	EXM	269	13,8800	3.733,72
29/09/2022	10:09:59	EXM	38	13,8800	527,44

29/09/2022	10:10:18	EXM	1.688	13,8800	23.429,44
29/09/2022	10:10:30	EXM	191	13,8750	2.650,13
29/09/2022	10:10:30	EXM	1.421	13,8750	19.716,38
29/09/2022	10:13:12	EXM	1.466	13,8750	20.340,75
29/09/2022	10:13:12	EXM	134	13,8750	1.859,25
29/09/2022	10:13:17	EXM	18	13,8700	249,66
29/09/2022	10:13:34	EXM	1.374	13,8700	19.057,38
29/09/2022	10:14:57	EXM	1.553	13,8700	21.540,11
29/09/2022	10:17:35	EXM	1.491	13,8700	20.680,17
29/09/2022	10:18:32	EXM	910	13,8550	12.608,05
29/09/2022	10:18:32	EXM	539	13,8550	7.467,85
29/09/2022	10:23:13	EXM	1.302	13,8700	18.058,74
29/09/2022	10:24:35	EXM	470	13,8800	6.523,60
29/09/2022	10:24:35	EXM	973	13,8800	13.505,24
29/09/2022	10:29:14	EXM	1.382	13,9000	19.209,80
29/09/2022	10:29:47	EXM	1.346	13,8950	18.702,67
29/09/2022	10:34:10	EXM	1.302	13,9050	18.104,31
29/09/2022	10:36:12	EXM	1.896	13,9100	26.373,36
29/09/2022	10:37:05	EXM	1.356	13,9150	18.868,74
29/09/2022	10:37:21	EXM	1.353	13,9250	18.840,53
29/09/2022	10:37:21	EXM	936	13,9250	13.033,80
29/09/2022	10:39:36	EXM	5	13,9300	69,65
29/09/2022	10:39:36	EXM	1	13,9300	13,93
29/09/2022	10:39:46	EXM	528	13,9250	7.352,40
29/09/2022	10:39:46	EXM	865	13,9250	12.045,13
29/09/2022	10:40:40	EXM	1.519	13,9200	21.144,48
29/09/2022	10:43:58	EXM	650	13,9400	9.061,00
29/09/2022	10:44:50	EXM	1.567	13,9350	21.836,15
29/09/2022	10:45:14	EXM	600	13,9400	8.364,00
29/09/2022	10:45:14	EXM	2.999	13,9400	41.806,06
29/09/2022	10:45:14	EXM	363	13,9400	5.060,22
29/09/2022	10:45:14	EXM	569	13,9400	7.931,86

29/09/2022	10:45:14	EXM	2.190	13,9400	30.528,60
29/09/2022	10:45:14	EXM	159	13,9400	2.216,46
29/09/2022	10:45:44	EXM	531	13,9400	7.402,14
29/09/2022	10:45:44	EXM	259	13,9400	3.610,46
29/09/2022	10:45:44	EXM	600	13,9400	8.364,00
29/09/2022	10:45:44	EXM	307	13,9400	4.279,58
29/09/2022	10:45:44	EXM	1.003	13,9400	13.981,82
29/09/2022	10:47:12	EXM	370	13,9250	5.152,25
29/09/2022	10:47:12	EXM	269	13,9250	3.745,83
29/09/2022	10:47:19	EXM	1.538	13,9250	21.416,65
29/09/2022	10:47:19	EXM	410	13,9250	5.709,25
29/09/2022	10:47:45	EXM	206	13,9250	2.868,55
29/09/2022	10:47:45	EXM	495	13,9250	6.892,88
29/09/2022	10:47:45	EXM	650	13,9250	9.051,25
29/09/2022	10:47:45	EXM	1.647	13,9250	22.934,48
29/09/2022	10:49:45	EXM	683	13,9300	9.514,19
29/09/2022	10:49:45	EXM	862	13,9300	12.007,66
29/09/2022	10:53:07	EXM	1.186	13,9050	16.491,33
29/09/2022	10:53:07	EXM	208	13,9050	2.892,24
29/09/2022	10:55:41	EXM	1.476	13,9050	20.523,78
29/09/2022	10:57:46	EXM	1.778	13,9050	24.723,09
29/09/2022	10:58:00	EXM	332	13,9100	4.618,12
29/09/2022	10:58:02	EXM	463	13,9100	6.440,33
29/09/2022	10:58:52	EXM	138	13,9050	1.918,89
29/09/2022	10:58:56	EXM	46	13,9050	639,63
29/09/2022	11:00:03	EXM	203	13,9050	2.822,72
29/09/2022	11:00:03	EXM	1.282	13,9050	17.826,21
29/09/2022	11:00:03	EXM	1.603	13,9050	22.289,72
29/09/2022	11:00:56	EXM	896	13,9000	12.454,40
29/09/2022	11:00:56	EXM	595	13,9000	8.270,50
29/09/2022	11:02:04	EXM	1.443	13,8850	20.036,06
29/09/2022	11:04:55	EXM	1.376	13,8800	19.098,88

29/09/2022	11:05:39	EXM	346	13,8800	4.802,48
29/09/2022	11:05:39	EXM	412	13,8800	5.718,56
29/09/2022	11:05:39	EXM	600	13,8800	8.328,00
29/09/2022	11:06:00	EXM	2.255	13,8750	31.288,13
29/09/2022	11:07:19	EXM	1.470	13,8800	20.403,60
29/09/2022	11:10:04	EXM	116	13,8950	1.611,82
29/09/2022	11:10:04	EXM	1.505	13,8950	20.911,98
29/09/2022	11:14:08	EXM	1.504	13,9100	20.920,64
29/09/2022	11:20:14	EXM	600	13,9350	8.361,00
29/09/2022	11:20:14	EXM	600	13,9350	8.361,00
29/09/2022	11:20:14	EXM	1.431	13,9350	19.940,99
29/09/2022	11:25:39	EXM	179	13,9300	2.493,47
29/09/2022	11:25:39	EXM	1.179	13,9300	16.423,47
29/09/2022	11:27:11	EXM	195	13,9150	2.713,43
29/09/2022	11:27:11	EXM	370	13,9150	5.148,55
29/09/2022	11:27:11	EXM	379	13,9150	5.273,79
29/09/2022	11:27:11	EXM	600	13,9150	8.349,00
29/09/2022	11:35:28	EXM	1.573	13,9150	21.888,30
29/09/2022	11:44:02	EXM	1.492	13,9250	20.776,10
29/09/2022	11:47:29	EXM	600	13,9500	8.370,00
29/09/2022	11:48:25	EXM	550	13,9450	7.669,75
29/09/2022	11:49:14	EXM	243	13,9450	3.388,64
29/09/2022	11:49:14	EXM	520	13,9450	7.251,40
29/09/2022	11:49:14	EXM	600	13,9450	8.367,00
29/09/2022	11:49:14	EXM	1.302	13,9450	18.156,39
29/09/2022	11:56:50	EXM	545	13,9500	7.602,75
29/09/2022	11:56:50	EXM	600	13,9500	8.370,00
29/09/2022	11:56:50	EXM	172	13,9500	2.399,40
29/09/2022	11:56:50	EXM	1.372	13,9500	19.139,40
29/09/2022	12:02:50	EXM	885	13,9300	12.328,05
29/09/2022	12:02:50	EXM	418	13,9300	5.822,74
29/09/2022	12:09:35	EXM	1.576	13,9500	21.985,20

29/09/2022	12:20:07	EXM	9	13,9800	125,82
29/09/2022	12:20:24	EXM	578	13,9850	8.083,33
29/09/2022	12:20:24	EXM	510	13,9850	7.132,35
29/09/2022	12:20:24	EXM	420	13,9850	5.873,70
29/09/2022	12:20:24	EXM	269	13,9850	3.761,97
29/09/2022	12:20:24	EXM	174	13,9850	2.433,39
29/09/2022	12:21:14	EXM	558	13,9800	7.800,84
29/09/2022	12:21:14	EXM	1.293	13,9800	18.076,14
29/09/2022	12:21:15	EXM	1.459	13,9750	20.389,53
29/09/2022	12:24:16	EXM	1.308	13,9600	18.259,68
29/09/2022	12:24:39	EXM	1.352	13,9450	18.853,64
29/09/2022	12:25:55	EXM	1.359	13,9300	18.930,87
29/09/2022	12:26:51	EXM	1.355	13,9250	18.868,38
29/09/2022	12:28:10	EXM	1.354	13,9200	18.847,68
29/09/2022	12:32:15	EXM	862	13,9100	11.990,42
29/09/2022	12:32:15	EXM	616	13,9100	8.568,56
29/09/2022	12:37:36	EXM	1.406	13,8950	19.536,37
29/09/2022	12:38:55	EXM	1.595	13,8900	22.154,55
29/09/2022	12:43:17	EXM	721	13,8900	10.014,69
29/09/2022	12:43:17	EXM	883	13,8900	12.264,87
29/09/2022	12:45:24	EXM	139	13,8850	1.930,02
29/09/2022	12:46:16	EXM	884	13,8850	12.274,34
29/09/2022	12:46:16	EXM	285	13,8850	3.957,23
29/09/2022	12:46:54	EXM	1.539	13,8900	21.376,71
29/09/2022	12:47:42	EXM	1.599	13,8700	22.178,13
29/09/2022	12:56:01	EXM	1.594	13,8800	22.124,72
29/09/2022	12:56:02	EXM	1.573	13,8750	21.825,38
29/09/2022	13:02:31	EXM	1.469	13,8850	20.397,07
29/09/2022	13:05:53	EXM	1.590	13,8800	22.069,20
29/09/2022	13:07:28	EXM	1.354	13,8750	18.786,75
29/09/2022	13:10:53	EXM	1.575	13,8600	21.829,50
29/09/2022	13:11:23	EXM	260	13,8500	3.601,00

29/09/2022	13:11:23	EXM	561	13,8500	7.769,85
29/09/2022	13:11:23	EXM	379	13,8500	5.249,15
29/09/2022	13:11:23	EXM	373	13,8500	5.166,05
29/09/2022	13:11:23	EXM	259	13,8500	3.587,15
29/09/2022	13:11:23	EXM	3.441	13,8500	47.657,85
29/09/2022	13:12:45	EXM	833	13,8650	11.549,55
29/09/2022	13:12:45	EXM	655	13,8650	9.081,58
29/09/2022	13:13:45	EXM	1.420	13,8650	19.688,30
29/09/2022	13:15:28	EXM	1.353	13,8650	18.759,35
29/09/2022	13:16:49	EXM	287	13,8500	3.974,95
29/09/2022	13:16:49	EXM	1.114	13,8500	15.428,90
29/09/2022	13:26:19	EXM	430	13,9150	5.983,45
29/09/2022	13:27:25	EXM	1.575	13,9250	21.931,88
29/09/2022	13:27:51	EXM	1.673	13,9200	23.288,16
29/09/2022	13:29:39	EXM	888	13,9200	12.360,96
29/09/2022	13:29:39	EXM	480	13,9200	6.681,60
29/09/2022	13:30:31	EXM	1.359	13,8950	18.883,31
29/09/2022	13:32:13	EXM	454	13,9150	6.317,41
29/09/2022	13:32:13	EXM	982	13,9150	13.664,53
29/09/2022	13:33:59	EXM	1.356	13,8850	18.828,06
29/09/2022	13:36:27	EXM	1.491	13,8450	20.642,90
29/09/2022	13:39:56	EXM	1.457	13,8900	20.237,73
29/09/2022	13:40:01	EXM	1.846	13,8850	25.631,71
29/09/2022	13:40:52	EXM	947	13,8750	13.139,63
29/09/2022	13:40:52	EXM	459	13,8750	6.368,63
29/09/2022	13:42:02	EXM	1.458	13,8750	20.229,75
29/09/2022	13:45:03	EXM	559	13,8900	7.764,51
29/09/2022	13:45:03	EXM	379	13,8900	5.264,31
29/09/2022	13:45:03	EXM	582	13,8900	8.083,98
29/09/2022	13:54:56	EXM	1.456	13,8700	20.194,72
29/09/2022	13:55:02	EXM	389	13,8650	5.393,49
29/09/2022	13:55:02	EXM	1.061	13,8650	14.710,77

29/09/2022	13:58:45	EXM	1.456	13,8650	20.187,44
29/09/2022	13:58:45	EXM	105	13,8650	1.455,83
29/09/2022	14:03:14	EXM	621	13,9000	8.631,90
29/09/2022	14:03:14	EXM	600	13,9000	8.340,00
29/09/2022	14:03:14	EXM	1.307	13,9000	18.167,30
29/09/2022	14:12:05	EXM	1.475	13,9150	20.524,63
29/09/2022	14:20:44	EXM	1.580	13,9200	21.993,60
29/09/2022	14:21:34	EXM	587	13,9150	8.168,11
29/09/2022	14:21:34	EXM	600	13,9150	8.349,00
29/09/2022	14:25:12	EXM	1.380	13,9150	19.202,70
29/09/2022	14:27:58	EXM	1.512	13,9250	21.054,60
29/09/2022	14:27:59	EXM	907	13,9200	12.625,44
29/09/2022	14:27:59	EXM	600	13,9200	8.352,00
29/09/2022	14:30:35	EXM	1.550	13,9000	21.545,00
29/09/2022	14:31:03	EXM	500	13,9050	6.952,50
29/09/2022	14:31:08	EXM	1.082	13,9050	15.045,21
29/09/2022	14:31:54	EXM	385	13,9000	5.351,50
29/09/2022	14:31:54	EXM	1.209	13,9000	16.805,10
29/09/2022	14:34:39	EXM	1.545	13,8750	21.436,88
29/09/2022	14:40:37	EXM	1.137	13,8850	15.787,25
29/09/2022	14:40:37	EXM	394	13,8850	5.470,69
29/09/2022	14:41:15	EXM	1.369	13,8800	19.001,72
29/09/2022	14:43:07	EXM	1.381	13,8750	19.161,38
29/09/2022	14:43:08	EXM	114	13,8750	1.581,75
29/09/2022	14:43:53	EXM	1.016	13,8550	14.076,68
29/09/2022	14:43:53	EXM	1.750	13,8550	24.246,25
29/09/2022	14:43:53	EXM	331	13,8550	4.586,01
29/09/2022	14:43:53	EXM	439	13,8550	6.082,35
29/09/2022	14:43:53	EXM	437	13,8550	6.054,64
29/09/2022	14:43:53	EXM	782	13,8550	10.834,61
29/09/2022	14:43:53	EXM	437	13,8550	6.054,64
29/09/2022	14:43:53	EXM	668	13,8550	9.255,14

29/09/2022	14:43:53	EXM	439	13,8550	6.082,35
29/09/2022	14:43:54	EXM	2.475	13,8550	34.291,13
29/09/2022	14:43:54	EXM	2.591	13,8550	35.898,31
29/09/2022	14:44:00	EXM	1.664	13,8450	23.038,08
29/09/2022	14:46:06	EXM	1.506	13,8500	20.858,10
29/09/2022	14:46:11	EXM	1.476	13,8450	20.435,22
29/09/2022	14:46:54	EXM	1.516	13,8450	20.989,02
29/09/2022	14:46:56	EXM	1.367	13,8400	18.919,28
29/09/2022	14:48:02	EXM	1.624	13,8350	22.468,04
29/09/2022	14:49:25	EXM	439	13,8450	6.077,96
29/09/2022	14:49:25	EXM	700	13,8450	9.691,50
29/09/2022	14:49:25	EXM	462	13,8450	6.396,39
29/09/2022	14:49:25	EXM	650	13,8450	8.999,25
29/09/2022	14:49:36	EXM	1.547	13,8400	21.410,48
29/09/2022	14:49:47	EXM	1.384	13,8350	19.147,64
29/09/2022	14:51:58	EXM	1.450	13,8350	20.060,75
29/09/2022	14:52:10	EXM	1.451	13,8300	20.067,33
29/09/2022	14:52:35	EXM	182	13,8300	2.517,06
29/09/2022	14:52:35	EXM	600	13,8300	8.298,00
29/09/2022	14:52:35	EXM	741	13,8300	10.248,03
29/09/2022	14:52:44	EXM	1.316	13,8250	18.193,70
29/09/2022	14:53:30	EXM	767	13,8200	10.599,94
29/09/2022	14:53:30	EXM	643	13,8200	8.886,26
29/09/2022	14:53:36	EXM	582	13,8150	8.040,33
29/09/2022	14:53:50	EXM	819	13,8150	11.314,49
29/09/2022	14:54:17	EXM	1.401	13,8100	19.347,81
29/09/2022	14:55:33	EXM	1.574	13,8150	21.744,81
29/09/2022	14:56:01	EXM	1.389	13,8100	19.182,09
29/09/2022	14:57:15	EXM	1.524	13,8150	21.054,06
29/09/2022	14:58:27	EXM	1.532	13,8050	21.149,26
29/09/2022	14:59:06	EXM	4.059	13,8000	56.014,20
29/09/2022	14:59:06	EXM	548	13,8000	7.562,40

29/09/2022	14:59:06	EXM	823	13,8000	11.357,40
29/09/2022	14:59:06	EXM	728	13,8000	10.046,40
29/09/2022	14:59:06	EXM	550	13,8000	7.590,00
29/09/2022	14:59:06	EXM	600	13,8000	8.280,00
29/09/2022	14:59:06	EXM	828	13,8000	11.426,40
29/09/2022	14:59:07	EXM	100	13,8000	1.380,00
29/09/2022	14:59:55	EXM	296	13,8050	4.086,28
29/09/2022	14:59:55	EXM	548	13,8050	7.565,14
29/09/2022	14:59:55	EXM	550	13,8050	7.592,75
29/09/2022	14:59:55	EXM	378	13,8050	5.218,29
29/09/2022	14:59:55	EXM	1.286	13,8050	17.753,23
29/09/2022	15:00:00	EXM	1.527	13,8000	21.072,60
29/09/2022	15:00:59	EXM	1.417	13,7750	19.519,18
29/09/2022	15:01:11	EXM	573	13,7700	7.890,21
29/09/2022	15:01:11	EXM	959	13,7700	13.205,43
29/09/2022	15:02:12	EXM	1.353	13,7650	18.624,05
29/09/2022	15:03:34	EXM	1.432	13,7550	19.697,16
29/09/2022	15:03:52	EXM	699	13,7500	9.611,25
29/09/2022	15:03:52	EXM	741	13,7500	10.188,75
29/09/2022	15:04:57	EXM	723	13,7500	9.941,25
29/09/2022	15:04:57	EXM	685	13,7500	9.418,75
29/09/2022	15:06:04	EXM	1.504	13,7500	20.680,00
29/09/2022	15:07:02	EXM	1.369	13,7600	18.837,44
29/09/2022	15:08:18	EXM	600	13,7800	8.268,00
29/09/2022	15:08:18	EXM	280	13,7800	3.858,40
29/09/2022	15:08:18	EXM	741	13,7800	10.210,98
29/09/2022	15:08:18	EXM	1.382	13,7800	19.043,96
29/09/2022	15:09:44	EXM	1.512	13,7700	20.820,24
29/09/2022	15:11:10	EXM	1.469	13,7650	20.220,79
29/09/2022	15:13:18	EXM	286	13,7500	3.932,50
29/09/2022	15:13:18	EXM	1.258	13,7500	17.297,50
29/09/2022	15:14:01	EXM	1.378	13,7350	18.926,83

29/09/2022	15:15:18	EXM	1.292	13,7200	17.726,24
29/09/2022	15:15:19	EXM	940	13,7200	12.896,80
29/09/2022	15:15:19	EXM	2.378	13,7200	32.626,16
29/09/2022	15:16:00	EXM	1.038	13,7100	14.230,98
29/09/2022	15:16:00	EXM	370	13,7100	5.072,70
29/09/2022	15:16:44	EXM	600	13,7200	8.232,00
29/09/2022	15:16:44	EXM	288	13,7200	3.951,36
29/09/2022	15:16:44	EXM	548	13,7200	7.518,56
29/09/2022	15:17:18	EXM	1.871	13,7200	25.670,12
29/09/2022	15:17:25	EXM	186	13,7150	2.550,99
29/09/2022	15:17:25	EXM	1.338	13,7150	18.350,67
29/09/2022	15:19:09	EXM	1.384	13,7200	18.988,48
29/09/2022	15:19:33	EXM	500	13,7150	6.857,50
29/09/2022	15:19:53	EXM	962	13,7150	13.193,83
29/09/2022	15:20:08	EXM	1.507	13,7100	20.660,97
29/09/2022	15:21:59	EXM	560	13,7500	7.700,00
29/09/2022	15:22:04	EXM	955	13,7500	13.131,25
29/09/2022	15:22:19	EXM	772	13,7400	10.607,28
29/09/2022	15:22:19	EXM	772	13,7400	10.607,28
29/09/2022	15:24:55	EXM	1.032	13,7450	14.184,84
29/09/2022	15:24:55	EXM	338	13,7450	4.645,81
29/09/2022	15:26:19	EXM	1.081	13,7700	14.885,37
29/09/2022	15:26:19	EXM	274	13,7700	3.772,98
29/09/2022	15:26:36	EXM	548	13,7700	7.545,96
29/09/2022	15:26:36	EXM	518	13,7700	7.132,86
29/09/2022	15:26:36	EXM	385	13,7700	5.301,45
29/09/2022	15:26:36	EXM	1.614	13,7700	22.224,78
29/09/2022	15:28:46	EXM	1.572	13,7850	21.670,02
29/09/2022	15:29:29	EXM	1.314	13,7800	18.106,92
29/09/2022	15:30:37	EXM	1.468	13,7700	20.214,36
29/09/2022	15:30:37	EXM	1.585	13,7700	21.825,45
29/09/2022	15:32:10	EXM	1.591	13,7600	21.892,16

29/09/2022	15:34:55	EXM	22	13,7600	302,72
29/09/2022	15:34:55	EXM	600	13,7600	8.256,00
29/09/2022	15:34:55	EXM	650	13,7600	8.944,00
29/09/2022	15:34:55	EXM	259	13,7600	3.563,84
29/09/2022	15:35:55	EXM	700	13,7700	9.639,00
29/09/2022	15:35:55	EXM	2.131	13,7700	29.343,87
29/09/2022	15:35:55	EXM	2.183	13,7700	30.059,91
29/09/2022	15:36:52	EXM	1.707	13,7700	23.505,39
29/09/2022	15:37:02	EXM	1.470	13,7650	20.234,55
29/09/2022	15:37:11	EXM	556	13,7650	7.653,34
29/09/2022	15:38:49	EXM	99	13,8000	1.366,20
29/09/2022	15:38:49	EXM	295	13,8000	4.071,00
29/09/2022	15:38:49	EXM	611	13,8000	8.431,80
29/09/2022	15:38:51	EXM	2.732	13,8000	37.701,60
29/09/2022	15:40:11	EXM	388	13,8200	5.362,16
29/09/2022	15:40:32	EXM	870	13,8250	12.027,75
29/09/2022	15:40:32	EXM	600	13,8250	8.295,00
29/09/2022	15:40:32	EXM	1.729	13,8250	23.903,43
29/09/2022	15:41:17	EXM	891	13,8300	12.322,53
29/09/2022	15:41:17	EXM	707	13,8300	9.777,81
29/09/2022	15:41:17	EXM	1.500	13,8300	20.745,00
29/09/2022	15:43:55	EXM	1.496	13,8450	20.712,12
29/09/2022	15:44:10	EXM	1.326	13,8400	18.351,84
29/09/2022	15:45:18	EXM	136	13,8350	1.881,56
29/09/2022	15:45:18	EXM	749	13,8350	10.362,42
29/09/2022	15:45:18	EXM	600	13,8350	8.301,00
29/09/2022	15:45:18	EXM	1.487	13,8350	20.572,65
29/09/2022	15:46:23	EXM	1.438	13,8400	19.901,92
29/09/2022	15:46:33	EXM	721	13,8400	9.978,64
29/09/2022	15:46:59	EXM	1.364	13,8400	18.877,76
29/09/2022	15:47:20	EXM	1.411	13,8400	19.528,24
29/09/2022	15:48:04	EXM	1.350	13,8400	18.684,00

29/09/2022	15:48:04	EXM	99	13,8400	1.370,16
29/09/2022	15:49:40	EXM	128	13,8300	1.770,24
29/09/2022	15:49:40	EXM	600	13,8300	8.298,00
29/09/2022	15:49:40	EXM	714	13,8300	9.874,62
29/09/2022	15:50:39	EXM	1.437	13,8550	19.909,64
29/09/2022	15:50:39	EXM	4.523	13,8550	62.666,17
29/09/2022	15:51:37	EXM	692	13,8600	9.591,12
29/09/2022	15:51:37	EXM	862	13,8600	11.947,32
29/09/2022	15:54:17	EXM	169	13,9050	2.349,95
29/09/2022	15:54:17	EXM	728	13,9050	10.122,84
29/09/2022	15:54:17	EXM	600	13,9050	8.343,00
29/09/2022	15:54:17	EXM	612	13,9050	8.509,86
29/09/2022	15:54:17	EXM	1.873	13,9050	26.044,07
29/09/2022	15:54:22	EXM	1.312	13,9000	18.236,80
29/09/2022	15:56:37	EXM	749	13,9100	10.418,59
29/09/2022	15:56:37	EXM	219	13,9100	3.046,29
29/09/2022	15:56:37	EXM	600	13,9100	8.346,00
29/09/2022	15:56:39	EXM	220	13,9050	3.059,10
29/09/2022	15:57:14	EXM	1.150	13,9050	15.990,75
29/09/2022	15:58:08	EXM	50	13,9100	695,50
29/09/2022	15:58:08	EXM	1.452	13,9100	20.197,32
29/09/2022	15:58:37	EXM	968	13,9050	13.460,04
29/09/2022	15:58:37	EXM	600	13,9050	8.343,00
29/09/2022	15:59:58	EXM	1.529	13,8950	21.245,46
29/09/2022	16:01:57	EXM	600	13,8950	8.337,00
29/09/2022	16:01:57	EXM	528	13,8950	7.336,56
29/09/2022	16:01:57	EXM	411	13,8950	5.710,85
29/09/2022	16:01:57	EXM	1.329	13,8950	18.466,46
29/09/2022	16:04:49	EXM	1.338	13,8950	18.591,51
29/09/2022	16:04:58	EXM	718	13,8850	9.969,43
29/09/2022	16:04:58	EXM	780	13,8850	10.830,30
29/09/2022	16:07:55	EXM	808	13,9200	11.247,36

29/09/2022	16:07:55	EXM	660	13,9200	9.187,20
29/09/2022	16:08:48	EXM	576	13,9250	8.020,80
29/09/2022	16:08:48	EXM	929	13,9250	12.936,33
29/09/2022	16:08:53	EXM	1.466	13,9200	20.406,72
29/09/2022	16:10:54	EXM	23	13,9150	320,05
29/09/2022	16:10:54	EXM	600	13,9150	8.349,00
29/09/2022	16:10:54	EXM	765	13,9150	10.644,98
29/09/2022	16:10:54	EXM	1.457	13,9150	20.274,16
29/09/2022	16:12:29	EXM	153	13,9150	2.129,00
29/09/2022	16:12:29	EXM	496	13,9150	6.901,84
29/09/2022	16:12:29	EXM	1	13,9150	13,92
29/09/2022	16:12:29	EXM	279	13,9150	3.882,29
29/09/2022	16:12:29	EXM	332	13,9150	4.619,78
29/09/2022	16:12:29	EXM	192	13,9150	2.671,68
29/09/2022	16:12:29	EXM	906	13,9150	12.606,99
29/09/2022	16:12:30	EXM	35	13,9150	487,03
29/09/2022	16:12:41	EXM	1.425	13,9150	19.828,88
29/09/2022	16:12:41	EXM	1.880	13,9150	26.160,20
29/09/2022	16:12:52	EXM	1.528	13,9150	21.262,12
29/09/2022	16:12:52	EXM	1.559	13,9150	21.693,49
29/09/2022	16:12:53	EXM	284	13,9150	3.951,86
29/09/2022	16:12:53	EXM	411	13,9150	5.719,07
29/09/2022	16:12:53	EXM	817	13,9150	11.368,56
29/09/2022	16:12:53	EXM	426	13,9150	5.927,79
29/09/2022	16:12:53	EXM	1.107	13,9150	15.403,91
29/09/2022	16:12:53	EXM	831	13,9150	11.563,37
29/09/2022	16:12:53	EXM	1.120	13,9150	15.584,80
29/09/2022	16:12:55	EXM	1.388	13,9100	19.307,08
29/09/2022	16:13:22	EXM	1.351	13,9050	18.785,66
29/09/2022	16:13:44	EXM	162	13,9000	2.251,80
29/09/2022	16:13:44	EXM	803	13,9000	11.161,70
29/09/2022	16:13:44	EXM	908	13,9000	12.621,20

29/09/2022	16:13:44	EXM	449	13,9000	6.241,10
29/09/2022	16:13:52	EXM	196	13,9000	2.724,40
29/09/2022	16:13:52	EXM	578	13,9000	8.034,20
29/09/2022	16:13:53	EXM	42	13,9000	583,80
29/09/2022	16:13:56	EXM	1.422	13,8950	19.758,69
29/09/2022	16:13:56	EXM	1.573	13,8950	21.856,84
29/09/2022	16:18:15	EXM	625	13,8900	8.681,25
29/09/2022	16:18:15	EXM	731	13,8900	10.153,59
29/09/2022	16:18:43	EXM	1.451	13,8850	20.147,14
29/09/2022	16:18:44	EXM	1.479	13,8800	20.528,52
29/09/2022	16:20:20	EXM	113	13,8850	1.569,01
29/09/2022	16:20:20	EXM	600	13,8850	8.331,00
29/09/2022	16:20:20	EXM	700	13,8850	9.719,50
29/09/2022	16:20:20	EXM	1.585	13,8850	22.007,73
29/09/2022	16:21:56	EXM	48	13,8700	665,76
29/09/2022	16:22:06	EXM	1.411	13,8700	19.570,57
29/09/2022	16:22:09	EXM	1.604	13,8650	22.239,46
29/09/2022	16:23:09	EXM	366	13,8650	5.074,59
29/09/2022	16:23:09	EXM	1.162	13,8650	16.111,13
29/09/2022	16:24:03	EXM	1.338	13,8550	18.537,99
29/09/2022	16:24:59	EXM	446	13,8400	6.172,64
29/09/2022	16:24:59	EXM	514	13,8400	7.113,76
29/09/2022	16:24:59	EXM	516	13,8400	7.141,44
29/09/2022	16:24:59	EXM	1.747	13,8400	24.178,48
29/09/2022	16:25:39	EXM	1.529	13,8550	21.184,30
29/09/2022	16:25:59	EXM	1.469	13,8600	20.360,34
29/09/2022	16:26:45	EXM	1.298	13,8700	18.003,26
29/09/2022	16:26:46	EXM	192	13,8700	2.663,04
29/09/2022	16:27:51	EXM	1.700	13,8650	23.570,50
29/09/2022	16:28:14	EXM	1.419	13,8600	19.667,34
29/09/2022	16:29:30	EXM	1.358	13,8550	18.815,09
30/09/2022	8:01:20	EXM	1.456	13,9700	20.340,32

30/09/2022	8:03:05	EXM	1.419	13,9850	19.844,72
30/09/2022	8:03:50	EXM	2.394	14,0100	33.539,94
30/09/2022	8:03:50	EXM	3.456	14,0100	48.418,56
30/09/2022	8:04:26	EXM	1.457	14,0000	20.398,00
30/09/2022	8:05:02	EXM	1.627	13,9900	22.761,73
30/09/2022	8:06:06	EXM	1.539	14,0250	21.584,48
30/09/2022	8:06:06	EXM	967	14,0200	13.557,34
30/09/2022	8:06:17	EXM	1.516	14,0200	21.254,32
30/09/2022	8:06:17	EXM	47	14,0200	658,94
30/09/2022	8:06:17	EXM	1.349	14,0200	18.912,98
30/09/2022	8:06:17	EXM	451	14,0200	6.323,02
30/09/2022	8:08:21	EXM	1.017	13,9650	14.202,41
30/09/2022	8:08:21	EXM	553	13,9650	7.722,65
30/09/2022	8:10:33	EXM	1.546	13,9850	21.620,81
30/09/2022	8:11:07	EXM	487	14,0150	6.825,31
30/09/2022	8:11:07	EXM	892	14,0150	12.501,38
30/09/2022	8:11:07	EXM	1.464	14,0150	20.517,96
30/09/2022	8:11:39	EXM	1.541	14,0150	21.597,12
30/09/2022	8:11:39	EXM	1.605	14,0150	22.494,08
30/09/2022	8:13:23	EXM	1.310	14,0250	18.372,75
30/09/2022	8:14:46	EXM	1.369	14,0450	19.227,61
30/09/2022	8:14:46	EXM	600	14,0450	8.427,00
30/09/2022	8:15:04	EXM	918	14,0450	12.893,31
30/09/2022	8:15:04	EXM	700	14,0450	9.831,50
30/09/2022	8:15:04	EXM	1.418	14,0450	19.915,81
30/09/2022	8:15:40	EXM	1.512	14,0400	21.228,48
30/09/2022	8:15:46	EXM	1.541	14,0300	21.620,23
30/09/2022	8:16:54	EXM	1.477	14,0550	20.759,24
30/09/2022	8:17:43	EXM	914	14,0550	12.846,27
30/09/2022	8:17:43	EXM	462	14,0550	6.493,41
30/09/2022	8:18:02	EXM	254	14,0400	3.566,16
30/09/2022	8:18:02	EXM	383	14,0400	5.377,32

30/09/2022	8:18:02	EXM	374	14,0400	5.250,96
30/09/2022	8:18:02	EXM	600	14,0400	8.424,00
30/09/2022	8:18:02	EXM	1.546	14,0400	21.705,84
30/09/2022	8:22:00	EXM	500	14,0850	7.042,50
30/09/2022	8:22:00	EXM	806	14,0850	11.352,51
30/09/2022	8:22:02	EXM	1.415	14,0850	19.930,28
30/09/2022	8:22:18	EXM	514	14,0800	7.237,12
30/09/2022	8:22:24	EXM	500	14,0800	7.040,00
30/09/2022	8:22:41	EXM	42	14,0800	591,36
30/09/2022	8:22:41	EXM	1.365	14,0800	19.219,20
30/09/2022	8:22:41	EXM	363	14,0800	5.111,04
30/09/2022	8:23:05	EXM	1.347	14,0750	18.959,03
30/09/2022	8:25:05	EXM	1.426	14,0800	20.078,08
30/09/2022	8:25:58	EXM	210	14,0850	2.957,85
30/09/2022	8:25:58	EXM	374	14,0850	5.267,79
30/09/2022	8:25:58	EXM	550	14,0850	7.746,75
30/09/2022	8:25:58	EXM	383	14,0850	5.394,56
30/09/2022	8:25:58	EXM	1.467	14,0850	20.662,70
30/09/2022	8:29:04	EXM	319	14,0850	4.493,12
30/09/2022	8:29:04	EXM	1.026	14,0850	14.451,21
30/09/2022	8:30:14	EXM	1.542	14,0700	21.695,94
30/09/2022	8:31:30	EXM	1.438	14,0650	20.225,47
30/09/2022	8:34:58	EXM	1.384	14,1100	19.528,24
30/09/2022	8:35:03	EXM	548	14,1050	7.729,54
30/09/2022	8:35:03	EXM	1.138	14,1050	16.051,49
30/09/2022	8:35:07	EXM	1.831	14,1000	25.817,10
30/09/2022	8:37:21	EXM	1.419	14,1050	20.015,00
30/09/2022	8:37:21	EXM	124	14,1050	1.749,02
30/09/2022	8:38:15	EXM	1.335	14,1000	18.823,50
30/09/2022	8:40:34	EXM	1.209	14,0950	17.040,86
30/09/2022	8:40:34	EXM	419	14,0950	5.905,81
30/09/2022	8:43:15	EXM	383	14,0850	5.394,56

30/09/2022	8:43:15	EXM	600	14,0850	8.451,00
30/09/2022	8:43:15	EXM	1	14,0850	14,09
30/09/2022	8:43:15	EXM	5.284	14,0850	74.425,14
30/09/2022	8:43:15	EXM	3.014	14,0850	42.452,19
30/09/2022	8:43:15	EXM	627	14,0850	8.831,30
30/09/2022	8:43:15	EXM	94	14,0850	1.323,99
30/09/2022	8:43:15	EXM	374	14,0850	5.267,79
30/09/2022	8:43:15	EXM	909	14,0850	12.803,27
30/09/2022	8:43:19	EXM	374	14,0800	5.265,92
30/09/2022	8:43:19	EXM	600	14,0800	8.448,00
30/09/2022	8:43:19	EXM	600	14,0800	8.448,00
30/09/2022	8:43:19	EXM	244	14,0800	3.435,52
30/09/2022	8:43:19	EXM	1.531	14,0800	21.556,48
30/09/2022	8:43:49	EXM	1.304	14,0700	18.347,28
30/09/2022	8:45:45	EXM	1.416	14,0650	19.916,04
30/09/2022	8:47:35	EXM	1.413	14,0450	19.845,59
30/09/2022	8:52:02	EXM	1.381	14,0800	19.444,48
30/09/2022	8:52:05	EXM	142	14,0800	1.999,36
30/09/2022	8:53:03	EXM	178	14,0700	2.504,46
30/09/2022	8:53:03	EXM	1.242	14,0700	17.474,94
30/09/2022	8:54:58	EXM	748	14,0700	10.524,36
30/09/2022	8:54:58	EXM	825	14,0700	11.607,75
30/09/2022	9:01:03	EXM	394	14,1050	5.557,37
30/09/2022	9:01:03	EXM	997	14,1050	14.062,69
30/09/2022	9:01:51	EXM	1.391	14,1050	19.620,06
30/09/2022	9:01:51	EXM	1.746	14,1050	24.627,33
30/09/2022	9:06:20	EXM	1.095	14,1250	15.466,88
30/09/2022	9:06:20	EXM	630	14,1250	8.898,75
30/09/2022	9:07:02	EXM	931	14,1200	13.145,72
30/09/2022	9:07:02	EXM	550	14,1200	7.766,00
30/09/2022	9:07:02	EXM	1.572	14,1200	22.196,64
30/09/2022	9:14:06	EXM	1.084	14,1200	15.306,08

30/09/2022	9:14:06	EXM	452	14,1200	6.382,24
30/09/2022	9:17:01	EXM	1.819	14,1250	25.693,38
30/09/2022	9:17:36	EXM	127	14,1400	1.795,78
30/09/2022	9:17:36	EXM	111	14,1400	1.569,54
30/09/2022	9:17:37	EXM	1.318	14,1400	18.636,52
30/09/2022	9:18:37	EXM	61	14,1400	862,54
30/09/2022	9:18:37	EXM	3	14,1400	42,42
30/09/2022	9:18:55	EXM	2.156	14,1400	30.485,84
30/09/2022	9:19:40	EXM	1.755	14,1350	24.806,93
30/09/2022	9:22:35	EXM	220	14,1300	3.108,60
30/09/2022	9:22:35	EXM	1.361	14,1300	19.230,93
30/09/2022	9:26:11	EXM	446	14,1550	6.313,13
30/09/2022	9:27:10	EXM	1.324	14,1650	18.754,46
30/09/2022	9:27:10	EXM	270	14,1650	3.824,55
30/09/2022	9:31:41	EXM	1.393	14,1700	19.738,81
30/09/2022	9:31:41	EXM	1.507	14,1700	21.354,19
30/09/2022	9:33:05	EXM	600	14,1650	8.499,00
30/09/2022	9:33:16	EXM	1.580	14,1600	22.372,80
30/09/2022	9:33:58	EXM	1.563	14,1600	22.132,08
30/09/2022	9:35:49	EXM	1.617	14,1500	22.880,55
30/09/2022	9:38:54	EXM	1.622	14,1200	22.902,64
30/09/2022	9:39:28	EXM	1.395	14,1100	19.683,45
30/09/2022	9:39:28	EXM	195	14,1100	2.751,45
30/09/2022	9:39:46	EXM	1.468	14,1200	20.728,16
30/09/2022	9:40:12	EXM	23	14,1200	324,76
30/09/2022	9:40:12	EXM	11	14,1200	155,32
30/09/2022	9:40:12	EXM	1.549	14,1200	21.871,88
30/09/2022	9:43:02	EXM	1.314	14,1400	18.579,96
30/09/2022	9:45:37	EXM	1.010	14,1150	14.256,15
30/09/2022	9:45:37	EXM	507	14,1150	7.156,31
30/09/2022	9:51:11	EXM	1.895	14,1150	26.747,93
30/09/2022	9:51:45	EXM	727	14,1200	10.265,24

30/09/2022	9:51:45	EXM	558	14,1200	7.878,96
30/09/2022	9:51:45	EXM	259	14,1200	3.657,08
30/09/2022	9:51:45	EXM	1.697	14,1200	23.961,64
30/09/2022	9:58:55	EXM	234	14,1000	3.299,40
30/09/2022	9:58:55	EXM	1.281	14,1000	18.062,10
30/09/2022	9:59:14	EXM	507	14,0950	7.146,17
30/09/2022	9:59:14	EXM	786	14,0950	11.078,67
30/09/2022	10:03:42	EXM	98	14,0750	1.379,35
30/09/2022	10:03:42	EXM	1.449	14,0750	20.394,68
30/09/2022	10:05:25	EXM	35	14,0700	492,45
30/09/2022	10:05:29	EXM	1.517	14,0700	21.344,19
30/09/2022	10:06:42	EXM	1.372	14,0700	19.304,04
30/09/2022	10:09:55	EXM	361	14,0850	5.084,69
30/09/2022	10:09:55	EXM	1.220	14,0850	17.183,70
30/09/2022	10:14:16	EXM	1.530	14,0800	21.542,40
30/09/2022	10:17:08	EXM	1.547	14,0700	21.766,29
30/09/2022	10:24:53	EXM	2.118	14,0650	29.789,67
30/09/2022	10:25:30	EXM	2	14,0700	28,14
30/09/2022	10:25:36	EXM	252	14,0650	3.544,38
30/09/2022	10:25:36	EXM	1.346	14,0650	18.931,49
30/09/2022	10:25:36	EXM	1.739	14,0650	24.459,04
30/09/2022	10:25:45	EXM	1.368	14,0600	19.234,08
30/09/2022	10:27:45	EXM	1.318	14,0450	18.511,31
30/09/2022	10:30:00	EXM	1.358	14,0500	19.079,90
30/09/2022	10:35:39	EXM	462	14,0600	6.495,72
30/09/2022	10:35:39	EXM	45	14,0600	632,70
30/09/2022	10:35:39	EXM	600	14,0600	8.436,00
30/09/2022	10:36:51	EXM	2.002	14,0700	28.168,14
30/09/2022	10:37:16	EXM	1.452	14,0700	20.429,64
30/09/2022	10:37:16	EXM	1.457	14,0700	20.499,99
30/09/2022	10:38:16	EXM	1.617	14,0650	22.743,11
30/09/2022	10:41:06	EXM	518	14,0500	7.277,90

30/09/2022	10:41:06	EXM	900	14,0500	12.645,00
30/09/2022	10:41:14	EXM	738	14,0600	10.376,28
30/09/2022	10:41:22	EXM	678	14,0600	9.532,68
30/09/2022	10:41:25	EXM	1.153	14,0600	16.211,18
30/09/2022	10:41:25	EXM	376	14,0600	5.286,56
30/09/2022	10:41:25	EXM	927	14,0600	13.033,62
30/09/2022	10:42:15	EXM	30	14,0550	421,65
30/09/2022	10:42:59	EXM	1.613	14,0550	22.670,72
30/09/2022	10:42:59	EXM	1.440	14,0550	20.239,20
30/09/2022	10:47:41	EXM	1.541	14,0850	21.704,99
30/09/2022	10:54:18	EXM	1.411	14,0750	19.859,83
30/09/2022	11:00:02	EXM	1.433	14,0900	20.190,97
30/09/2022	11:01:09	EXM	37	14,1050	521,89
30/09/2022	11:01:09	EXM	1.550	14,1050	21.862,75
30/09/2022	11:04:39	EXM	1.000	14,0900	14.090,00
30/09/2022	11:06:41	EXM	200	14,0900	2.818,00
30/09/2022	11:10:00	EXM	1.453	14,1050	20.494,57
30/09/2022	11:11:41	EXM	100	14,1100	1.411,00
30/09/2022	11:11:53	EXM	1.360	14,1100	19.189,60
30/09/2022	11:12:20	EXM	1.501	14,1050	21.171,61
30/09/2022	11:17:59	EXM	1.423	14,0900	20.050,07
30/09/2022	11:25:49	EXM	1.035	14,0950	14.588,33
30/09/2022	11:25:49	EXM	548	14,0950	7.724,06
30/09/2022	11:27:55	EXM	1.604	14,0850	22.592,34
30/09/2022	11:29:21	EXM	1.453	14,0800	20.458,24
30/09/2022	11:32:06	EXM	760	14,0650	10.689,40
30/09/2022	11:32:06	EXM	723	14,0650	10.169,00
30/09/2022	11:34:42	EXM	1.000	14,0400	14.040,00
30/09/2022	11:37:39	EXM	645	14,0600	9.068,70
30/09/2022	11:38:10	EXM	847	14,0600	11.908,82
30/09/2022	11:41:08	EXM	522	14,0500	7.334,10
30/09/2022	11:41:08	EXM	523	14,0500	7.348,15

30/09/2022	11:41:08	EXM	523	14,0500	7.348,15
30/09/2022	11:46:47	EXM	1.560	14,0250	21.879,00
30/09/2022	11:53:10	EXM	1.392	14,0150	19.508,88
30/09/2022	11:53:12	EXM	456	14,0100	6.388,56
30/09/2022	11:53:12	EXM	1.027	14,0100	14.388,27
30/09/2022	11:53:12	EXM	1.614	14,0100	22.612,14
30/09/2022	11:55:40	EXM	1.461	14,0100	20.468,61
30/09/2022	11:59:15	EXM	2.305	14,0000	32.270,00
30/09/2022	11:59:15	EXM	1.612	14,0000	22.568,00
30/09/2022	11:59:31	EXM	1.418	14,0050	19.859,09
30/09/2022	11:59:31	EXM	111	14,0050	1.554,56
30/09/2022	12:00:41	EXM	799	14,0100	11.193,99
30/09/2022	12:00:41	EXM	1.000	14,0100	14.010,00
30/09/2022	12:00:53	EXM	485	14,0050	6.792,43
30/09/2022	12:00:53	EXM	1.000	14,0050	14.005,00
30/09/2022	12:02:49	EXM	523	13,9900	7.316,77
30/09/2022	12:02:49	EXM	824	13,9900	11.527,76
30/09/2022	12:04:34	EXM	214	13,9900	2.993,86
30/09/2022	12:04:34	EXM	538	13,9900	7.526,62
30/09/2022	12:04:34	EXM	600	13,9900	8.394,00
30/09/2022	12:10:51	EXM	1.462	13,9700	20.424,14
30/09/2022	12:12:30	EXM	1.578	13,9700	22.044,66
30/09/2022	12:15:11	EXM	1.000	13,9750	13.975,00
30/09/2022	12:15:36	EXM	470	13,9750	6.568,25
30/09/2022	12:15:36	EXM	351	13,9750	4.905,23
30/09/2022	12:17:23	EXM	1.440	13,9850	20.138,40
30/09/2022	12:18:58	EXM	538	13,9850	7.523,93
30/09/2022	12:18:58	EXM	181	13,9850	2.531,29
30/09/2022	12:18:58	EXM	600	13,9850	8.391,00
30/09/2022	12:25:32	EXM	1.611	13,9950	22.545,95
30/09/2022	12:33:30	EXM	1.568	13,9750	21.912,80
30/09/2022	12:34:34	EXM	1.457	13,9700	20.354,29

30/09/2022	12:37:13	EXM	4.002	13,9500	55.827,90
30/09/2022	12:37:43	EXM	259	13,9500	3.613,05
30/09/2022	12:37:46	EXM	1.448	13,9500	20.199,60
30/09/2022	12:37:46	EXM	74	13,9500	1.032,30
30/09/2022	12:37:46	EXM	1.523	13,9500	21.245,85
30/09/2022	12:37:46	EXM	1.236	13,9500	17.242,20
30/09/2022	12:40:55	EXM	1.590	13,9450	22.172,55
30/09/2022	12:45:03	EXM	1.517	13,9200	21.116,64
30/09/2022	12:47:08	EXM	1.304	13,9100	18.138,64
30/09/2022	12:47:12	EXM	1.580	13,9050	21.969,90
30/09/2022	12:47:47	EXM	373	13,9150	5.190,30
30/09/2022	12:47:47	EXM	3.600	13,9150	50.094,00
30/09/2022	12:48:00	EXM	830	13,9100	11.545,30
30/09/2022	12:50:48	EXM	1.501	13,9200	20.893,92
30/09/2022	12:50:53	EXM	1.067	13,9150	14.847,31
30/09/2022	12:50:53	EXM	491	13,9150	6.832,27
30/09/2022	12:55:11	EXM	110	13,9100	1.530,10
30/09/2022	12:55:11	EXM	1.799	13,9100	25.024,09
30/09/2022	12:55:40	EXM	1.503	13,9050	20.899,22
30/09/2022	13:00:00	EXM	1.613	13,9300	22.469,09
30/09/2022	13:06:02	EXM	1.475	13,9400	20.561,50
30/09/2022	13:11:06	EXM	740	13,9500	10.323,00
30/09/2022	13:12:39	EXM	1.571	13,9550	21.923,31
30/09/2022	13:14:28	EXM	298	13,9400	4.154,12
30/09/2022	13:14:30	EXM	1.256	13,9400	17.508,64
30/09/2022	13:15:54	EXM	1.436	13,9450	20.025,02
30/09/2022	13:15:59	EXM	1.552	13,9400	21.634,88
30/09/2022	13:19:19	EXM	1.424	13,9350	19.843,44
30/09/2022	13:19:38	EXM	1.501	13,9300	20.908,93
30/09/2022	13:21:08	EXM	408	13,9300	5.683,44
30/09/2022	13:23:59	EXM	1.379	13,9400	19.223,26
30/09/2022	13:25:28	EXM	349	13,9350	4.863,32

30/09/2022	13:25:28	EXM	398	13,9350	5.546,13
30/09/2022	13:25:28	EXM	600	13,9350	8.361,00
30/09/2022	13:25:28	EXM	1.425	13,9350	19.857,38
30/09/2022	13:26:06	EXM	1.353	13,9750	18.908,18
30/09/2022	13:26:07	EXM	1.324	13,9700	18.496,28
30/09/2022	13:26:15	EXM	1.616	13,9550	22.551,28
30/09/2022	13:26:17	EXM	1.292	13,9600	18.036,32
30/09/2022	13:26:17	EXM	45	13,9600	628,20
30/09/2022	13:26:20	EXM	67	13,9550	934,99
30/09/2022	13:26:20	EXM	1.273	13,9550	17.764,72
30/09/2022	13:26:49	EXM	1.341	13,9550	18.713,66
30/09/2022	13:27:27	EXM	18	13,9600	251,28
30/09/2022	13:27:27	EXM	1.348	13,9600	18.818,08
30/09/2022	13:29:44	EXM	1.374	13,9850	19.215,39
30/09/2022	13:30:00	EXM	34	13,9800	475,32
30/09/2022	13:30:00	EXM	1.566	13,9800	21.892,68
30/09/2022	13:30:00	EXM	1.374	13,9800	19.208,52
30/09/2022	13:30:05	EXM	1.446	13,9550	20.178,93
30/09/2022	13:30:06	EXM	254	13,9500	3.543,30
30/09/2022	13:30:06	EXM	600	13,9400	8.364,00
30/09/2022	13:30:06	EXM	650	13,9400	9.061,00
30/09/2022	13:30:06	EXM	1.318	13,9450	18.379,51
30/09/2022	13:30:07	EXM	152	13,9250	2.116,60
30/09/2022	13:30:07	EXM	650	13,9250	9.051,25
30/09/2022	13:30:07	EXM	729	13,9250	10.151,33
30/09/2022	13:30:29	EXM	1.438	13,9200	20.016,96
30/09/2022	13:30:32	EXM	205	13,9150	2.852,58
30/09/2022	13:30:32	EXM	1.269	13,9150	17.658,14
30/09/2022	13:31:17	EXM	1.417	13,9200	19.724,64
30/09/2022	13:31:18	EXM	249	13,9150	3.464,84
30/09/2022	13:32:22	EXM	284	13,9350	3.957,54
30/09/2022	13:32:22	EXM	624	13,9350	8.695,44

30/09/2022	13:32:22	EXM	600	13,9350	8.361,00
30/09/2022	13:32:22	EXM	1.542	13,9350	21.487,77
30/09/2022	13:32:55	EXM	1.345	13,9100	18.708,95
30/09/2022	13:33:46	EXM	1.485	13,9250	20.678,63
30/09/2022	13:35:47	EXM	1.540	13,9550	21.490,70
30/09/2022	13:38:58	EXM	1.590	13,9400	22.164,60
30/09/2022	13:44:13	EXM	1.481	13,9750	20.696,98
30/09/2022	13:51:47	EXM	600	13,9650	8.379,00
30/09/2022	13:51:47	EXM	630	13,9650	8.797,95
30/09/2022	13:51:47	EXM	98	13,9650	1.368,57
30/09/2022	13:51:47	EXM	817	13,9650	11.409,41
30/09/2022	13:51:47	EXM	598	13,9650	8.351,07
30/09/2022	13:53:04	EXM	91	13,9600	1.270,36
30/09/2022	13:53:04	EXM	1.368	13,9600	19.097,28
30/09/2022	13:56:07	EXM	400	13,9600	5.584,00
30/09/2022	13:56:07	EXM	905	13,9600	12.633,80
30/09/2022	13:56:58	EXM	642	13,9600	8.962,32
30/09/2022	13:56:58	EXM	600	13,9600	8.376,00
30/09/2022	13:57:01	EXM	1.613	13,9550	22.509,42
30/09/2022	13:57:01	EXM	379	13,9550	5.288,95
30/09/2022	13:58:04	EXM	1.389	13,9450	19.369,61
30/09/2022	13:58:04	EXM	213	13,9450	2.970,29
30/09/2022	14:00:34	EXM	800	13,9550	11.164,00
30/09/2022	14:00:34	EXM	758	13,9550	10.577,89
30/09/2022	14:00:53	EXM	380	13,9450	5.299,10
30/09/2022	14:00:53	EXM	1.238	13,9450	17.263,91
30/09/2022	14:04:18	EXM	1.529	13,9350	21.306,62
30/09/2022	14:08:46	EXM	1.599	13,9350	22.282,07
30/09/2022	14:13:31	EXM	1.415	13,9200	19.696,80
30/09/2022	14:15:13	EXM	1.339	13,9300	18.652,27
30/09/2022	14:15:13	EXM	90	13,9300	1.253,70
30/09/2022	14:21:01	EXM	1.587	13,9450	22.130,72

1.296,42	13,9400	93	EXM	14:21:50	30/09/2022
20.910,00	13,9400	1.500	EXM	14:21:50	30/09/2022
20.554,13	13,9350	1.475	EXM	14:22:49	30/09/2022
696,75	13,9350	50	EXM	14:22:49	30/09/2022
7.667,00	13,9400	550	EXM	14:29:14	30/09/2022
22.662,92	13,9550	1.624	EXM	14:31:20	30/09/2022
3.571,20	13,9500	256	EXM	14:31:37	30/09/2022
16.251,75	13,9500	1.165	EXM	14:31:37	30/09/2022
22.710,60	13,9500	1.628	EXM	14:31:37	30/09/2022
26.987,64	14,0050	1.927	EXM	14:32:37	30/09/2022
2.563,83	14,0100	183	EXM	14:32:37	30/09/2022
10.839,87	14,0050	774	EXM	14:32:37	30/09/2022
8.403,00	14,0050	600	EXM	14:32:37	30/09/2022
35.026,50	14,2500	2.458	EXM	14:33:04	30/09/2022
3.605,25	14,2500	253	EXM	14:33:04	30/09/2022
8.122,50	14,2500	570	EXM	14:33:04	30/09/2022
10.003,50	14,2500	702	EXM	14:33:04	30/09/2022
30.723,00	14,2500	2.156	EXM	14:33:04	30/09/2022
21.489,00	14,2500	1.508	EXM	14:33:04	30/09/2022
12.896,25	14,2500	905	EXM	14:33:04	30/09/2022
21.018,75	14,2500	1.475	EXM	14:33:04	30/09/2022
3.690,75	14,2500	259	EXM	14:33:04	30/09/2022
4.989,25	14,2550	350	EXM	14:33:08	30/09/2022
171.550,89	14,2650	12.026	EXM	14:33:11	30/09/2022
252.276,53	14,2650	17.685	EXM	14:33:11	30/09/2022
10.727,28	14,2650	752	EXM	14:33:11	30/09/2022
8.556,00	14,2600	600	EXM	14:33:11	30/09/2022
8.216,64	14,2650	576	EXM	14:33:11	30/09/2022
9.272,25	14,2650	650	EXM	14:33:11	30/09/2022
457.931,38	14,2600	32.113	EXM	14:33:11	30/09/2022
3.892,98	14,2600	273	EXM	14:33:11	30/09/2022
213,90	14,2600	15	EXM	14:33:11	30/09/2022

30/09/2022	14:33:16	EXM	600	14,2800	8.568,00
30/09/2022	14:33:16	EXM	550	14,2950	7.862,25
30/09/2022	14:33:16	EXM	600	14,2850	8.571,00
30/09/2022	14:33:16	EXM	700	14,2850	9.999,50
30/09/2022	14:33:16	EXM	600	14,2900	8.574,00
30/09/2022	14:33:16	EXM	584	14,2950	8.348,28
30/09/2022	14:33:16	EXM	650	14,2900	9.288,50
30/09/2022	14:33:16	EXM	3.414	14,2950	48.803,13
30/09/2022	14:33:16	EXM	752	14,2950	10.749,84
30/09/2022	14:33:16	EXM	5.106	14,2900	72.964,74
30/09/2022	14:33:16	EXM	716	14,2900	10.231,64
30/09/2022	14:33:16	EXM	700	14,2900	10.003,00
30/09/2022	14:33:16	EXM	13.344	14,2950	190.752,48
30/09/2022	14:33:16	EXM	1.800	14,2950	25.731,00
30/09/2022	14:33:17	EXM	5.162	14,3050	73.842,41
30/09/2022	14:33:18	EXM	741	14,2950	10.592,60
30/09/2022	14:33:18	EXM	1.800	14,2950	25.731,00
30/09/2022	14:33:18	EXM	600	14,2950	8.577,00
30/09/2022	14:33:18	EXM	750	14,2950	10.721,25
30/09/2022	14:33:18	EXM	600	14,2900	8.574,00
30/09/2022	14:33:18	EXM	600	14,2900	8.574,00
30/09/2022	14:33:18	EXM	2.875	14,2900	41.083,75
30/09/2022	14:33:19	EXM	977	14,2900	13.961,33
30/09/2022	14:33:19	EXM	600	14,2900	8.574,00
30/09/2022	14:33:21	EXM	4.386	14,2950	62.697,87
30/09/2022	14:33:21	EXM	919	14,3000	13.141,70
30/09/2022	14:33:21	EXM	575	14,3000	8.222,50
30/09/2022	14:33:21	EXM	259	14,2950	3.702,41
30/09/2022	14:33:21	EXM	600	14,2950	8.577,00
30/09/2022	14:33:21	EXM	1.457	14,2900	20.820,53
30/09/2022	14:33:24	EXM	522	14,3200	7.475,04
30/09/2022	14:33:24	EXM	1.800	14,3200	25.776,00

30/09/2022	14:33:24	EXM	340	14,3200	4.868,80
30/09/2022	14:33:24	EXM	64	14,3200	916,48
30/09/2022	14:33:24	EXM	1.552	14,3200	22.224,64
30/09/2022	14:33:24	EXM	596	14,3150	8.531,74
30/09/2022	14:33:24	EXM	550	14,3150	7.873,25
30/09/2022	14:33:26	EXM	1.658	14,3000	23.709,40
30/09/2022	14:33:28	EXM	1.341	14,2500	19.109,25
30/09/2022	14:33:28	EXM	1.332	14,2550	18.987,66
30/09/2022	14:33:31	EXM	1.530	14,2150	21.748,95
30/09/2022	14:33:32	EXM	436	14,2250	6.202,10
30/09/2022	14:33:32	EXM	996	14,2250	14.168,10
30/09/2022	14:33:34	EXM	644	14,2200	9.157,68
30/09/2022	14:33:34	EXM	259	14,2150	3.681,69
30/09/2022	14:33:34	EXM	600	14,2150	8.529,00
30/09/2022	14:33:34	EXM	1.418	14,2150	20.156,87
30/09/2022	14:33:35	EXM	3.562	14,1750	50.491,35
30/09/2022	14:33:35	EXM	1.600	14,1750	22.680,00
30/09/2022	14:33:35	EXM	600	14,1650	8.499,00
30/09/2022	14:33:35	EXM	174	14,1750	2.466,45
30/09/2022	14:33:35	EXM	650	14,1700	9.210,50
30/09/2022	14:33:35	EXM	600	14,1650	8.499,00
30/09/2022	14:33:35	EXM	600	14,1700	8.502,00
30/09/2022	14:33:35	EXM	585	14,1750	8.292,38
30/09/2022	14:33:35	EXM	259	14,1700	3.670,03
30/09/2022	14:33:45	EXM	1.137	14,1350	16.071,50
30/09/2022	14:33:45	EXM	372	14,1350	5.258,22
30/09/2022	14:33:45	EXM	440	14,1300	6.217,20
30/09/2022	14:33:45	EXM	600	14,1300	8.478,00
30/09/2022	14:33:45	EXM	516	14,1300	7.291,08
30/09/2022	14:33:46	EXM	1.509	14,1400	21.337,26
30/09/2022	14:33:47	EXM	600	14,1200	8.472,00
30/09/2022	14:33:47	EXM	1.205	14,1200	17.014,60

30/09/2022	14:33:47	EXM	1.475	14,1300	20.841,75
30/09/2022	14:33:59	EXM	1.355	14,1250	19.139,38
30/09/2022	14:33:59	EXM	523	14,1250	7.387,38
30/09/2022	14:33:59	EXM	807	14,1250	11.398,88
30/09/2022	14:33:59	EXM	1.981	14,1300	27.991,53
30/09/2022	14:33:59	EXM	128	14,1300	1.808,64
30/09/2022	14:34:10	EXM	1.561	14,1100	22.025,71
30/09/2022	14:34:11	EXM	1.950	14,1050	27.504,75
30/09/2022	14:34:17	EXM	1.407	14,1350	19.887,95
30/09/2022	14:34:17	EXM	1.407	14,1450	19.902,02
30/09/2022	14:34:18	EXM	1.391	14,1350	19.661,79
30/09/2022	14:34:26	EXM	1.577	14,1850	22.369,75
30/09/2022	14:34:26	EXM	2.248	14,1950	31.910,36
30/09/2022	14:34:26	EXM	259	14,1950	3.676,51
30/09/2022	14:34:26	EXM	259	14,1900	3.675,21
30/09/2022	14:34:26	EXM	555	14,1800	7.869,90
30/09/2022	14:34:30	EXM	1.469	14,1850	20.837,77
30/09/2022	14:34:30	EXM	1.320	14,1800	18.717,60
30/09/2022	14:34:30	EXM	420	14,1900	5.959,80
30/09/2022	14:34:30	EXM	1.026	14,1900	14.558,94
30/09/2022	14:34:30	EXM	1.328	14,1950	18.850,96
30/09/2022	14:34:32	EXM	656	14,1550	9.285,68
30/09/2022	14:34:32	EXM	259	14,1550	3.666,15
30/09/2022	14:34:32	EXM	600	14,1550	8.493,00
30/09/2022	14:34:45	EXM	1.388	14,1700	19.667,96
30/09/2022	14:34:48	EXM	572	14,1650	8.102,38
30/09/2022	14:34:51	EXM	700	14,1650	9.915,50
30/09/2022	14:34:51	EXM	608	14,1650	8.612,32
30/09/2022	14:34:51	EXM	600	14,1650	8.499,00
30/09/2022	14:34:51	EXM	1.538	14,1600	21.778,08
30/09/2022	14:34:51	EXM	1.604	14,1650	22.720,66
30/09/2022	14:34:51	EXM	902	14,1650	12.776,83

30/09/2022	14:35:04	EXM	1	14,2000	14,20
30/09/2022	14:35:06	EXM	567	14,2150	8.059,91
30/09/2022	14:35:06	EXM	520	14,2150	7.391,80
30/09/2022	14:35:06	EXM	100	14,2150	1.421,50
30/09/2022	14:35:08	EXM	193	14,2100	2.742,53
30/09/2022	14:35:08	EXM	600	14,2150	8.529,00
30/09/2022	14:35:08	EXM	600	14,2100	8.526,00
30/09/2022	14:35:08	EXM	564	14,2100	8.014,44
30/09/2022	14:35:08	EXM	375	14,2150	5.330,63
30/09/2022	14:35:08	EXM	193	14,2150	2.743,50
30/09/2022	14:35:08	EXM	557	14,2150	7.917,76
30/09/2022	14:35:08	EXM	1.464	14,2050	20.796,12
30/09/2022	14:35:08	EXM	469	14,2150	6.666,84
30/09/2022	14:35:18	EXM	1.288	14,1650	18.244,52
30/09/2022	14:35:18	EXM	100	14,1650	1.416,50
30/09/2022	14:35:19	EXM	1.400	14,1600	19.824,00
30/09/2022	14:35:28	EXM	569	14,1450	8.048,51
30/09/2022	14:35:40	EXM	572	14,1650	8.102,38
30/09/2022	14:35:40	EXM	582	14,1650	8.244,03
30/09/2022	14:35:45	EXM	1.492	14,1800	21.156,56
30/09/2022	14:35:45	EXM	3.500	14,1850	49.647,50
30/09/2022	14:35:53	EXM	697	14,1750	9.879,98
30/09/2022	14:35:53	EXM	569	14,1750	8.065,58
30/09/2022	14:35:55	EXM	1.327	14,1700	18.803,59
30/09/2022	14:35:55	EXM	102	14,1750	1.445,85
30/09/2022	14:35:55	EXM	750	14,1750	10.631,25
30/09/2022	14:36:00	EXM	1.500	14,1650	21.247,50
30/09/2022	14:36:17	EXM	1.349	14,1550	19.095,10
30/09/2022	14:36:22	EXM	1.320	14,1100	18.625,20
30/09/2022	14:36:22	EXM	100	14,1100	1.411,00
30/09/2022	14:36:24	EXM	1.339	14,0950	18.873,21
30/09/2022	14:36:24	EXM	1.424	14,0950	20.071,28

30/09/2022	14:37:00	EXM	600	14,0800	8.448,00
30/09/2022	14:37:00	EXM	587	14,0800	8.264,96
30/09/2022	14:37:00	EXM	360	14,0800	5.068,80
30/09/2022	14:37:00	EXM	1.459	14,0750	20.535,43
30/09/2022	14:37:09	EXM	1.432	14,0300	20.090,96
30/09/2022	14:37:22	EXM	22	14,0350	308,77
30/09/2022	14:37:22	EXM	1.392	14,0350	19.536,72
30/09/2022	14:37:22	EXM	1.447	14,0300	20.301,41
30/09/2022	14:37:22	EXM	2.124	14,0350	29.810,34
30/09/2022	14:37:24	EXM	605	14,0350	8.491,18
30/09/2022	14:37:24	EXM	742	14,0350	10.413,97
30/09/2022	14:37:26	EXM	1.405	14,0250	19.705,13
30/09/2022	14:37:41	EXM	367	14,0250	5.147,18
30/09/2022	14:37:41	EXM	600	14,0250	8.415,00
30/09/2022	14:37:41	EXM	300	14,0250	4.207,50
30/09/2022	14:37:41	EXM	237	14,0300	3.325,11
30/09/2022	14:37:41	EXM	1.504	14,0250	21.093,60
30/09/2022	14:37:41	EXM	1.504	14,0300	21.101,12
30/09/2022	14:37:47	EXM	319	14,0100	4.469,19
30/09/2022	14:37:47	EXM	1.116	14,0100	15.635,16
30/09/2022	14:37:50	EXM	1.483	13,9800	20.732,34
30/09/2022	14:38:29	EXM	1.383	13,9700	19.320,51
30/09/2022	14:38:41	EXM	1.378	13,9500	19.223,10
30/09/2022	14:38:41	EXM	1.466	13,9500	20.450,70
30/09/2022	14:38:55	EXM	1.888	13,9750	26.384,80
30/09/2022	14:38:55	EXM	1.489	13,9750	20.808,78
30/09/2022	14:39:18	EXM	1.622	13,9700	22.659,34
30/09/2022	14:39:18	EXM	1.411	13,9650	19.704,62
30/09/2022	14:39:18	EXM	1.397	13,9650	19.509,11
30/09/2022	14:40:28	EXM	1.462	13,9750	20.431,45
30/09/2022	14:41:05	EXM	920	13,9800	12.861,60
30/09/2022	14:41:05	EXM	469	13,9800	6.556,62

30/09/2022	14:43:10	EXM	337	14,0300	4.728,11
30/09/2022	14:43:11	EXM	11	14,0300	154,33
30/09/2022	14:43:17	EXM	1.423	14,0350	19.971,81
30/09/2022	14:43:31	EXM	1.119	14,0300	15.699,57
30/09/2022	14:43:36	EXM	1.561	14,0250	21.893,03
30/09/2022	14:43:38	EXM	761	14,0200	10.669,22
30/09/2022	14:43:39	EXM	849	14,0200	11.902,98
30/09/2022	14:43:51	EXM	1.457	14,0150	20.419,86
30/09/2022	14:44:58	EXM	1.614	14,0100	22.612,14
30/09/2022	14:46:56	EXM	1.598	14,0050	22.379,99
30/09/2022	14:47:33	EXM	822	14,0400	11.540,88
30/09/2022	14:47:33	EXM	375	14,0400	5.265,00
30/09/2022	14:47:33	EXM	367	14,0400	5.152,68
30/09/2022	14:47:40	EXM	259	14,0350	3.635,07
30/09/2022	14:47:40	EXM	600	14,0350	8.421,00
30/09/2022	14:47:40	EXM	1.613	14,0300	22.630,39
30/09/2022	14:48:06	EXM	1.527	14,0250	21.416,18
30/09/2022	14:48:06	EXM	186	14,0250	2.608,65
30/09/2022	14:48:06	EXM	1.166	14,0250	16.353,15
30/09/2022	14:50:14	EXM	1.357	14,0300	19.038,71
30/09/2022	14:51:18	EXM	1.614	14,0450	22.668,63
30/09/2022	14:51:22	EXM	367	14,0400	5.152,68
30/09/2022	14:51:22	EXM	375	14,0400	5.265,00
30/09/2022	14:51:22	EXM	259	14,0400	3.636,36
30/09/2022	14:51:22	EXM	486	14,0400	6.823,44
30/09/2022	14:51:22	EXM	1.753	14,0400	24.612,12
30/09/2022	14:54:20	EXM	1.503	14,0350	21.094,61
30/09/2022	14:55:21	EXM	367	14,0850	5.169,20
30/09/2022	14:55:22	EXM	1.845	14,0800	25.977,60
30/09/2022	14:56:47	EXM	1.568	14,1000	22.108,80
30/09/2022	14:56:51	EXM	2.299	14,0950	32.404,41
30/09/2022	14:56:59	EXM	1.559	14,0900	21.966,31

30/09/2022	14:58:01	EXM	1.381	14,0800	19.444,48
30/09/2022	14:58:18	EXM	1.627	14,0600	22.875,62
30/09/2022	15:00:22	EXM	1.504	14,0450	21.123,68
30/09/2022	15:02:00	EXM	1.363	14,0550	19.156,97
30/09/2022	15:02:00	EXM	600	14,0600	8.436,00
30/09/2022	15:02:00	EXM	812	14,0600	11.416,72
30/09/2022	15:04:17	EXM	1.548	14,0550	21.757,14
30/09/2022	15:05:14	EXM	100	14,0400	1.404,00
30/09/2022	15:05:14	EXM	1.338	14,0400	18.785,52
30/09/2022	15:05:49	EXM	800	14,0250	11.220,00
30/09/2022	15:05:49	EXM	600	14,0250	8.415,00
30/09/2022	15:05:49	EXM	1.363	14,0250	19.116,08
30/09/2022	15:05:54	EXM	1.579	14,0100	22.121,79
30/09/2022	15:05:54	EXM	1.753	14,0100	24.559,53
30/09/2022	15:05:56	EXM	1.399	14,0050	19.593,00
30/09/2022	15:06:02	EXM	1.476	14,0000	20.664,00
30/09/2022	15:06:02	EXM	1.887	14,0000	26.418,00
30/09/2022	15:06:02	EXM	1.263	14,0050	17.688,32
30/09/2022	15:07:05	EXM	1.599	14,0600	22.481,94
30/09/2022	15:07:05	EXM	865	14,0600	12.161,90
30/09/2022	15:07:05	EXM	600	14,0600	8.436,00
30/09/2022	15:07:05	EXM	367	14,0600	5.160,02
30/09/2022	15:07:05	EXM	259	14,0600	3.641,54
30/09/2022	15:07:05	EXM	2.460	14,0600	34.587,60
30/09/2022	15:07:07	EXM	367	14,0450	5.154,52
30/09/2022	15:07:07	EXM	259	14,0450	3.637,66
30/09/2022	15:07:07	EXM	375	14,0450	5.266,88
30/09/2022	15:07:07	EXM	1.452	14,0500	20.400,60
30/09/2022	15:07:13	EXM	1.305	14,0400	18.322,20
30/09/2022	15:07:19	EXM	1.143	14,0400	16.047,72
30/09/2022	15:07:19	EXM	990	14,0400	13.899,60
30/09/2022	15:07:31	EXM	1.434	14,0350	20.126,19

30/09/2022	15:07:54	EXM	569	14,0350	7.985,92
30/09/2022	15:07:54	EXM	367	14,0350	5.150,85
30/09/2022	15:07:54	EXM	375	14,0350	5.263,13
30/09/2022	15:07:54	EXM	1.531	14,0350	21.487,59
30/09/2022	15:07:54	EXM	201	14,0350	2.821,04
30/09/2022	15:08:38	EXM	1.468	14,0250	20.588,70
30/09/2022	15:08:56	EXM	1.553	14,0300	21.788,59
30/09/2022	15:09:31	EXM	1.304	14,0400	18.308,16
30/09/2022	15:09:31	EXM	1.349	14,0400	18.939,96
30/09/2022	15:09:38	EXM	579	14,0300	8.123,37
30/09/2022	15:10:33	EXM	600	14,0350	8.421,00
30/09/2022	15:10:33	EXM	334	14,0300	4.686,02
30/09/2022	15:10:33	EXM	375	14,0350	5.263,13
30/09/2022	15:10:33	EXM	788	14,0300	11.055,64
30/09/2022	15:13:29	EXM	1.385	14,0200	19.417,70
30/09/2022	15:13:29	EXM	1.324	14,0200	18.562,48
30/09/2022	15:15:33	EXM	480	14,0250	6.732,00
30/09/2022	15:15:33	EXM	1.007	14,0250	14.123,18
30/09/2022	15:16:23	EXM	1.488	14,0000	20.832,00
30/09/2022	15:16:55	EXM	473	13,9900	6.617,27
30/09/2022	15:16:56	EXM	921	13,9900	12.884,79
30/09/2022	15:17:36	EXM	1.312	13,9950	18.361,44
30/09/2022	15:17:36	EXM	1.481	13,9950	20.726,60
30/09/2022	15:17:47	EXM	1.377	13,9900	19.264,23
30/09/2022	15:17:52	EXM	869	13,9800	12.148,62
30/09/2022	15:17:52	EXM	679	13,9800	9.492,42
30/09/2022	15:18:04	EXM	1.597	13,9750	22.318,08
30/09/2022	15:18:48	EXM	1.538	13,9900	21.516,62
30/09/2022	15:20:30	EXM	1.316	13,9950	18.417,42
30/09/2022	15:20:55	EXM	1.336	13,9950	18.697,32
30/09/2022	15:20:55	EXM	1.311	13,9950	18.347,45
30/09/2022	15:21:30	EXM	228	14,0000	3.192,00

30/09/2022	15:21:30	EXM	259	14,0000	3.626,00
30/09/2022	15:21:30	EXM	367	14,0000	5.138,00
30/09/2022	15:21:30	EXM	600	14,0000	8.400,00
30/09/2022	15:22:21	EXM	600	14,0000	8.400,00
30/09/2022	15:22:21	EXM	769	14,0000	10.766,00
30/09/2022	15:22:31	EXM	497	13,9950	6.955,52
30/09/2022	15:22:40	EXM	1.468	13,9950	20.544,66
30/09/2022	15:22:40	EXM	999	13,9950	13.981,01
30/09/2022	15:23:55	EXM	1.403	13,9800	19.613,94
30/09/2022	15:26:21	EXM	1.585	14,0100	22.205,85
30/09/2022	15:26:25	EXM	1.065	14,0000	14.910,00
30/09/2022	15:26:25	EXM	254	14,0000	3.556,00
30/09/2022	15:26:40	EXM	1.577	14,0000	22.078,00
30/09/2022	15:26:40	EXM	1.366	14,0000	19.124,00
30/09/2022	15:26:40	EXM	90	14,0000	1.260,00
30/09/2022	15:27:05	EXM	196	13,9800	2.740,08
30/09/2022	15:27:05	EXM	600	13,9800	8.388,00
30/09/2022	15:27:05	EXM	410	13,9800	5.731,80
30/09/2022	15:27:05	EXM	367	13,9800	5.130,66
30/09/2022	15:27:34	EXM	497	13,9700	6.943,09
30/09/2022	15:27:34	EXM	928	13,9700	12.964,16
30/09/2022	15:27:34	EXM	1.207	13,9700	16.861,79
30/09/2022	15:27:51	EXM	1.511	13,9650	21.101,12
30/09/2022	15:27:51	EXM	509	13,9650	7.108,19
30/09/2022	15:27:51	EXM	985	13,9650	13.755,53
30/09/2022	15:30:15	EXM	140	14,0200	1.962,80
30/09/2022	15:30:15	EXM	1.638	14,0200	22.964,76
30/09/2022	15:30:15	EXM	1.477	14,0200	20.707,54
30/09/2022	15:30:30	EXM	1.388	14,0250	19.466,70
30/09/2022	15:30:30	EXM	1.009	14,0250	14.151,23
30/09/2022	15:30:30	EXM	295	14,0250	4.137,38
30/09/2022	15:31:05	EXM	1.655	14,0250	23.211,38

30/09/2022	15:31:18	EXM	1.407	14,0200	19.726,14
30/09/2022	15:31:26	EXM	1.472	14,0150	20.630,08
30/09/2022	15:31:36	EXM	1.469	14,0000	20.566,00
30/09/2022	15:31:41	EXM	1.056	13,9900	14.773,44
30/09/2022	15:31:41	EXM	275	13,9900	3.847,25
30/09/2022	15:32:00	EXM	1.514	13,9850	21.173,29
30/09/2022	15:33:05	EXM	1.078	13,9950	15.086,61
30/09/2022	15:33:24	EXM	1.180	13,9900	16.508,20
30/09/2022	15:33:24	EXM	153	13,9900	2.140,47
30/09/2022	15:33:40	EXM	563	13,9900	7.876,37
30/09/2022	15:33:40	EXM	410	13,9900	5.735,90
30/09/2022	15:33:40	EXM	367	13,9900	5.134,33
30/09/2022	15:33:40	EXM	1.516	13,9850	21.201,26
30/09/2022	15:34:56	EXM	650	14,0200	9.113,00
30/09/2022	15:34:56	EXM	193	14,0200	2.705,86
30/09/2022	15:35:05	EXM	900	14,0200	12.618,00
30/09/2022	15:35:05	EXM	470	14,0200	6.589,40
30/09/2022	15:35:29	EXM	1.507	14,0100	21.113,07
30/09/2022	15:35:29	EXM	378	14,0150	5.297,67
30/09/2022	15:35:29	EXM	1.050	14,0150	14.715,75
30/09/2022	15:35:56	EXM	1.482	14,0050	20.755,41
30/09/2022	15:36:41	EXM	1.559	14,0050	21.833,80
30/09/2022	15:37:51	EXM	1.371	14,0050	19.200,86
30/09/2022	15:37:51	EXM	1.386	14,0050	19.410,93
30/09/2022	15:38:00	EXM	222	14,0000	3.108,00
30/09/2022	15:38:01	EXM	193	14,0000	2.702,00
30/09/2022	15:38:01	EXM	972	14,0000	13.608,00
30/09/2022	15:38:52	EXM	1.776	13,9900	24.846,24
30/09/2022	15:39:14	EXM	57	13,9900	797,43
30/09/2022	15:39:17	EXM	1.009	13,9900	14.115,91
30/09/2022	15:39:17	EXM	311	13,9900	4.350,89
30/09/2022	15:40:05	EXM	334	13,9950	4.674,33

30/09/2022	15:40:05	EXM	259	13,9950	3.624,71
30/09/2022	15:40:05	EXM	746	13,9950	10.440,27
30/09/2022	15:40:05	EXM	1.400	13,9950	19.593,00
30/09/2022	15:40:13	EXM	1.393	13,9900	19.488,07
30/09/2022	15:42:36	EXM	393	13,9800	5.494,14
30/09/2022	15:42:36	EXM	1.081	13,9800	15.112,38
30/09/2022	15:44:04	EXM	518	13,9850	7.244,23
30/09/2022	15:44:04	EXM	752	13,9850	10.516,72
30/09/2022	15:44:04	EXM	1.440	13,9850	20.138,40
30/09/2022	15:45:47	EXM	650	13,9950	9.096,75
30/09/2022	15:45:47	EXM	367	13,9950	5.136,17
30/09/2022	15:45:47	EXM	410	13,9950	5.737,95
30/09/2022	15:45:47	EXM	1.462	13,9950	20.460,69
30/09/2022	15:47:05	EXM	68	14,0050	952,34
30/09/2022	15:47:05	EXM	702	14,0050	9.831,51
30/09/2022	15:47:05	EXM	828	14,0050	11.596,14
30/09/2022	15:47:05	EXM	694	14,0050	9.719,47
30/09/2022	15:47:05	EXM	752	14,0050	10.531,76
30/09/2022	15:47:05	EXM	1.512	14,0050	21.175,56
30/09/2022	15:49:02	EXM	1.613	14,0050	22.590,07
30/09/2022	15:49:44	EXM	460	14,0000	6.440,00
30/09/2022	15:49:44	EXM	481	14,0000	6.734,00
30/09/2022	15:49:44	EXM	410	14,0000	5.740,00
30/09/2022	15:51:44	EXM	1.314	14,0200	18.422,28
30/09/2022	15:52:55	EXM	958	14,0150	13.426,37
30/09/2022	15:52:55	EXM	540	14,0150	7.568,10
30/09/2022	15:53:16	EXM	1.414	14,0050	19.803,07
30/09/2022	15:55:35	EXM	1.617	14,0400	22.702,68
30/09/2022	15:55:39	EXM	1.525	14,0350	21.403,38
30/09/2022	15:57:33	EXM	71	14,0350	996,49
30/09/2022	15:57:33	EXM	600	14,0350	8.421,00
30/09/2022	15:57:33	EXM	750	14,0350	10.526,25

30/09/2022	15:59:29	EXM	1.561	14,0500	21.932,05
30/09/2022	15:59:44	EXM	779	14,0400	10.937,16
30/09/2022	15:59:44	EXM	1.472	14,0400	20.666,88
30/09/2022	16:00:34	EXM	679	14,0300	9.526,37
30/09/2022	16:01:22	EXM	1.389	14,0300	19.487,67
30/09/2022	16:01:22	EXM	626	14,0300	8.782,78
30/09/2022	16:03:44	EXM	600	14,0250	8.415,00
30/09/2022	16:03:56	EXM	79	14,0250	1.107,98
30/09/2022	16:03:56	EXM	460	14,0250	6.451,50
30/09/2022	16:03:56	EXM	410	14,0250	5.750,25
30/09/2022	16:03:56	EXM	600	14,0250	8.415,00
30/09/2022	16:04:07	EXM	1.549	14,0200	21.716,98
30/09/2022	16:05:57	EXM	600	14,0500	8.430,00
30/09/2022	16:05:57	EXM	700	14,0500	9.835,00
30/09/2022	16:06:00	EXM	1.358	14,0500	19.079,90
30/09/2022	16:06:24	EXM	1.295	14,0500	18.194,75
30/09/2022	16:06:24	EXM	369	14,0500	5.184,45
30/09/2022	16:06:55	EXM	1.024	14,0450	14.382,08
30/09/2022	16:06:55	EXM	413	14,0450	5.800,59
30/09/2022	16:07:16	EXM	675	14,0450	9.480,38
30/09/2022	16:07:16	EXM	629	14,0450	8.834,31
30/09/2022	16:08:28	EXM	1.391	14,0550	19.550,51
30/09/2022	16:08:28	EXM	351	14,0550	4.933,31
30/09/2022	16:10:13	EXM	410	14,0650	5.766,65
30/09/2022	16:10:13	EXM	259	14,0650	3.642,84
30/09/2022	16:10:13	EXM	460	14,0650	6.469,90
30/09/2022	16:10:13	EXM	229	14,0650	3.220,89
30/09/2022	16:10:13	EXM	103	14,0650	1.448,70
30/09/2022	16:10:13	EXM	600	14,0650	8.439,00
30/09/2022	16:10:13	EXM	906	14,0600	12.738,36
30/09/2022	16:10:13	EXM	825	14,0650	11.603,63
30/09/2022	16:10:13	EXM	610	14,0650	8.579,65

30/09/2022	16:10:48	EXM	240	14,0700	3.376,80
30/09/2022	16:11:01	EXM	453	14,0700	6.373,71
30/09/2022	16:11:01	EXM	831	14,0700	11.692,17
30/09/2022	16:11:01	EXM	235	14,0700	3.306,45
30/09/2022	16:11:01	EXM	677	14,0700	9.525,39
30/09/2022	16:11:24	EXM	360	14,0700	5.065,20
30/09/2022	16:11:24	EXM	702	14,0700	9.877,14
30/09/2022	16:12:04	EXM	186	14,0750	2.617,95
30/09/2022	16:12:05	EXM	85	14,0750	1.196,38
30/09/2022	16:12:08	EXM	1.057	14,0650	14.866,71
30/09/2022	16:12:08	EXM	1.325	14,0650	18.636,13
30/09/2022	16:12:08	EXM	886	14,0700	12.466,02
30/09/2022	16:12:08	EXM	1.452	14,0700	20.429,64
30/09/2022	16:12:08	EXM	678	14,0700	9.539,46
30/09/2022	16:12:28	EXM	627	14,0750	8.825,03
30/09/2022	16:12:28	EXM	328	14,0750	4.616,60
30/09/2022	16:12:40	EXM	1.066	14,0750	15.003,95
30/09/2022	16:12:40	EXM	295	14,0750	4.152,13
30/09/2022	16:12:40	EXM	1.349	14,0750	18.987,18
30/09/2022	16:12:42	EXM	206	14,0750	2.899,45
30/09/2022	16:12:42	EXM	577	14,0750	8.121,28
30/09/2022	16:12:42	EXM	600	14,0750	8.445,00
30/09/2022	16:12:42	EXM	513	14,0750	7.220,48
30/09/2022	16:13:08	EXM	1.349	14,0700	18.980,43
30/09/2022	16:13:08	EXM	1.424	14,0700	20.035,68
30/09/2022	16:13:09	EXM	1.404	14,0650	19.747,26
30/09/2022	16:13:40	EXM	1.580	14,0750	22.238,50
30/09/2022	16:14:13	EXM	1.445	14,0800	20.345,60
30/09/2022	16:14:13	EXM	1.300	14,0800	18.304,00
30/09/2022	16:14:13	EXM	636	14,0800	8.954,88
30/09/2022	16:15:12	EXM	1.485	14,0800	20.908,80
30/09/2022	16:15:12	EXM	1.379	14,0800	19.416,32

30/09/2022	16:15:50	EXM	1.354	14,0850	19.071,09
30/09/2022	16:17:04	EXM	851	14,0900	11.990,59
30/09/2022	16:17:30	EXM	1.480	14,0900	20.853,20
30/09/2022	16:17:39	EXM	83	14,0850	1.169,06
30/09/2022	16:18:11	EXM	814	14,0950	11.473,33
30/09/2022	16:18:11	EXM	99	14,0950	1.395,41
30/09/2022	16:18:11	EXM	1.293	14,0950	18.224,84
30/09/2022	16:18:21	EXM	1.595	14,0850	22.465,58
30/09/2022	16:18:21	EXM	1.134	14,0900	15.978,06
30/09/2022	16:18:21	EXM	1.574	14,0900	22.177,66
30/09/2022	16:18:55	EXM	360	14,0850	5.070,60
30/09/2022	16:19:00	EXM	1.114	14,0850	15.690,69
30/09/2022	16:19:03	EXM	1.606	14,0800	22.612,48
30/09/2022	16:20:29	EXM	3	14,0950	42,29
30/09/2022	16:20:30	EXM	51	14,0950	718,85
30/09/2022	16:20:30	EXM	1.303	14,0950	18.365,79
30/09/2022	16:20:45	EXM	872	14,0950	12.290,84
30/09/2022	16:20:45	EXM	9	14,0950	126,86
30/09/2022	16:21:04	EXM	627	14,0900	8.834,43
30/09/2022	16:21:04	EXM	980	14,0900	13.808,20
30/09/2022	16:21:04	EXM	2.200	14,0900	30.998,00
30/09/2022	16:21:34	EXM	188	14,1000	2.650,80
30/09/2022	16:21:34	EXM	240	14,1000	3.384,00
30/09/2022	16:21:41	EXM	598	14,1050	8.434,79
30/09/2022	16:21:41	EXM	950	14,1050	13.399,75
30/09/2022	16:21:48	EXM	30	14,1000	423,00
30/09/2022	16:22:07	EXM	313	14,1050	4.414,87
30/09/2022	16:22:07	EXM	577	14,1050	8.138,59
30/09/2022	16:22:07	EXM	642	14,1050	9.055,41
30/09/2022	16:22:13	EXM	1.244	14,1000	17.540,40
30/09/2022	16:22:13	EXM	702	14,1000	9.898,20
30/09/2022	16:22:13	EXM	213	14,1000	3.003,30

30/09/2022	16:22:13	EXM	404	14,1000	5.696,40
30/09/2022	16:22:14	EXM	1.340	14,0950	18.887,30
30/09/2022	16:22:14	EXM	1.050	14,0950	14.799,75
30/09/2022	16:22:34	EXM	1.454	14,0900	20.486,86
30/09/2022	16:23:51	EXM	244	14,1000	3.440,40
30/09/2022	16:24:01	EXM	573	14,1000	8.079,30
30/09/2022	16:24:19	EXM	737	14,1000	10.391,70
30/09/2022	16:24:19	EXM	497	14,1000	7.007,70
30/09/2022	16:24:19	EXM	273	14,1000	3.849,30
30/09/2022	16:24:19	EXM	807	14,1000	11.378,70
30/09/2022	16:24:33	EXM	1.364	14,1000	19.232,40
30/09/2022	16:24:52	EXM	1.883	14,1000	26.550,30
30/09/2022	16:25:01	EXM	1.290	14,1000	18.189,00
30/09/2022	16:25:01	EXM	298	14,1000	4.201,80
30/09/2022	16:25:36	EXM	1.595	14,1000	22.489,50
30/09/2022	16:25:36	EXM	1.386	14,1000	19.542,60
30/09/2022	16:25:44	EXM	1.388	14,0950	19.563,86
30/09/2022	16:26:07	EXM	1.364	14,0950	19.225,58
30/09/2022	16:26:07	EXM	1.731	14,0950	24.398,45
30/09/2022	16:26:07	EXM	2.046	14,0950	28.838,37
30/09/2022	16:26:15	EXM	273	14,0900	3.846,57
30/09/2022	16:26:15	EXM	642	14,0900	9.045,78
30/09/2022	16:26:15	EXM	557	14,0900	7.848,13
30/09/2022	16:26:15	EXM	1.691	14,0900	23.826,19
30/09/2022	16:26:15	EXM	1.009	14,0900	14.216,81
30/09/2022	16:27:15	EXM	1.386	14,0900	19.528,74
30/09/2022	16:27:24	EXM	2.189	14,0850	30.832,07
30/09/2022	16:27:48	EXM	1.629	14,0850	22.944,47
30/09/2022	16:28:15	EXM	415	14,0850	5.845,28
30/09/2022	16:28:17	EXM	745	14,0850	10.493,33
30/09/2022	16:28:17	EXM	745	14,0850	10.493,33
30/09/2022	16:28:17	EXM	657	14,0850	9.253,85

30/09/2022	16:28:17	EXM	1.067	14,0850	15.028,70
30/09/2022	16:29:29	EXM	791	14,1000	11.153,10
30/09/2022	16:29:45	EXM	1.570	14,1000	22.137,00
30/09/2022	16:29:45	EXM	1.403	14,1000	19.782,30
30/09/2022	16:29:59	EXM	1.786	14,0950	25.173,67
30/09/2022	16:29:59	EXM	750	14,0950	10.571,25

AI Terminal

4190_ir_2022-10-03_5f6c6b3c-15bc-491e-84c1-fc09afb72c76.pdf

Informativa sul riacquisto di azioni proprie ai fini del loro annullamento nel quadro dell'attuazione del piano strategico 2022-2024

INFORMATIVA SULL'ACQUISTO DI AZIONI PROPRIE AI FINI DEL LORO ANNULLAMENTO NEL QUADRO DELL'ATTUAZIONE DEL PIANO STRATEGICO 2022-2024 (LIFETIME PARTNER 24: DRIVING GROWTH), IN ESECUZIONE DELLA DELIBERA DELL'ASSEMBLEA DEGLI AZIONISTI DEL 29 APRILE 2022.

IL GRUPPO GENERALI

More from Assicurazioni Generali

Talk to a Data Expert