Assicurazioni Generali

Transaction in Own Shares • Sep 26, 2022

Informazione Regolamentata n. 0018-223-2022		Data/Ora Ricezione 26 Settembre 2022 15:46:17	Euronext Milan
Societa'	:	ASSICURAZIONI GENERALI
Identificativo Informazione Regolamentata	:	167398
Nome utilizzatore	:	ASSGENERN10 - AMENDOLAGINE
Tipologia	:	2.4
Data/Ora Ricezione	:	26 Settembre 2022 15:46:17
Data/Ora Inizio Diffusione presunta	:	26 Settembre 2022 15:46:18
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.

26/09/2022 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 19 settembre 2022 al 23 settembre 2022 n. 2.301.371 azioni proprie al prezzo medio ponderato di 14,85 euro, per un controvalore complessivo di 34.167.778,56 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)
19/09/2022	429.617	15,03	6.458.606,38
20/09/2022	521.131	14,97	7.802.659,82
21/09/2022	455.462	14,91	6.791.892,30
22/09/2022	361.505	14,88	5.380.522,22
23/09/2022	533.656	14,49	7.734.097,85
Totale	2.301.371	14,85	34.167.778,56

A seguito degli acquisti effettuati, alla data del 23 settembre 2022 la Società e le sue controllate detengono n. 20.848.388 azioni proprie, pari allo 1,31% del capitale sociale.

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 19 settembre 2022 al 23 settembre 2022.

Media Relations T +39.02.43535014 media@generali.com Investor Relations www.generali.com T +39.040.671402 ir@generali.com

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)
19/09/2022	8:04:46	EXM	1.555	15,0750	23.441,63
19/09/2022	8:05:04	EXM	1.571	15,0550	23.651,41
19/09/2022	8:05:26	EXM	1.489	15,0400	22.394,56
19/09/2022	8:05:43	EXM	1.862	15,0400	28.004,48
19/09/2022	8:05:46	EXM	186	15,0350	2.796,51
19/09/2022	8:05:46	EXM	1.446	15,0350	21.740,61
19/09/2022	8:06:02	EXM	1.522	15,0350	22.883,27
19/09/2022	8:06:47	EXM	812	15,0250	12.200,30
19/09/2022	8:06:47	EXM	585	15,0250	8.789,63
19/09/2022	8:07:12	EXM	3.054	15,0200	45.871,08
19/09/2022	8:07:12	EXM	1.295	15,0200	19.450,90
19/09/2022	8:07:12	EXM	397	15,0200	5.962,94
19/09/2022	8:07:12	EXM	1.199	15,0200	18.008,98
19/09/2022	8:07:12	EXM	1.503	15,0200	22.575,06
19/09/2022	8:07:12	EXM	1.378	15,0200	20.697,56
19/09/2022	8:07:22	EXM	1.485	15,0150	22.297,28
19/09/2022	8:07:30	EXM	1.291	15,0100	19.377,91
19/09/2022	8:07:30	EXM	100	15,0100	1.501,00
19/09/2022	8:07:30	EXM	700	15,0100	10.507,00
19/09/2022	8:07:30	EXM	578	15,0100	8.675,78
19/09/2022	8:07:55	EXM	1.513	15,0000	22.695,00
19/09/2022	8:09:20	EXM	150	14,9950	2.249,25
19/09/2022	8:10:52	EXM	1.414	15,0100	21.224,14
19/09/2022	8:10:57	EXM	1.508	15,0000	22.620,00
19/09/2022	8:11:20	EXM	861	14,9900	12.906,39
19/09/2022	8:11:21	EXM	720	14,9900	10.792,80
19/09/2022	8:12:19	EXM	1.564	14,9900	23.444,36
19/09/2022	8:13:52	EXM	1.511	14,9750	22.627,23
19/09/2022	8:15:00	EXM	1.596	14,9850	23.916,06
19/09/2022	8:16:17	EXM	1.399	14,9650	20.936,04
19/09/2022	8:16:23	EXM	470	14,9600	7.031,20

19/09/2022	8:16:23	EXM	335	14,9600	5.011,60
19/09/2022	8:16:23	EXM	352	14,9600	5.265,92
19/09/2022	8:16:23	EXM	1.671	14,9550	24.989,81
19/09/2022	8:18:02	EXM	1.441	15,0050	21.622,21
19/09/2022	8:18:12	EXM	1.293	15,0050	19.401,47
19/09/2022	8:18:30	EXM	1.573	14,9900	23.579,27
19/09/2022	8:18:30	EXM	1.316	15,0000	19.740,00
19/09/2022	8:20:33	EXM	1.513	14,9950	22.687,44
19/09/2022	8:21:00	EXM	1.420	14,9850	21.278,70
19/09/2022	8:21:02	EXM	1.450	14,9800	21.721,00
19/09/2022	8:21:02	EXM	1.385	14,9800	20.747,30
19/09/2022	8:22:48	EXM	1.469	14,9650	21.983,59
19/09/2022	8:22:48	EXM	1.544	14,9650	23.105,96
19/09/2022	8:23:28	EXM	1.092	14,9450	16.319,94
19/09/2022	8:23:28	EXM	475	14,9450	7.098,88
19/09/2022	8:26:15	EXM	214	14,9650	3.202,51
19/09/2022	8:26:15	EXM	598	14,9600	8.946,08
19/09/2022	8:26:15	EXM	335	14,9600	5.011,60
19/09/2022	8:26:15	EXM	352	14,9600	5.265,92
19/09/2022	8:26:15	EXM	1.755	14,9650	26.263,58
19/09/2022	8:28:07	EXM	1.508	14,9900	22.604,92
19/09/2022	8:28:07	EXM	87	14,9900	1.304,13
19/09/2022	8:28:07	EXM	1.340	14,9900	20.086,60
19/09/2022	8:30:12	EXM	1.294	14,9950	19.403,53
19/09/2022	8:31:33	EXM	465	14,9950	6.972,68
19/09/2022	8:31:33	EXM	1.000	14,9950	14.995,00
19/09/2022	8:32:01	EXM	4.634	15,0100	69.556,34
19/09/2022	8:32:50	EXM	1.335	15,0050	20.031,68
19/09/2022	8:33:02	EXM	1.004	15,0100	15.070,04
19/09/2022	8:33:02	EXM	1.003	15,0100	15.055,03
19/09/2022	8:33:02	EXM	469	15,0100	7.039,69
19/09/2022	8:33:45	EXM	1.526	15,0200	22.920,52

19/09/2022	8:33:45	EXM	1.451	15,0200	21.794,02
19/09/2022	8:34:26	EXM	694	15,0100	10.416,94
19/09/2022	8:34:56	EXM	702	15,0100	10.537,02
19/09/2022	8:39:14	EXM	1.369	15,0150	20.555,54
19/09/2022	8:44:10	EXM	684	15,0300	10.280,52
19/09/2022	8:44:10	EXM	1.331	15,0400	20.018,24
19/09/2022	8:44:20	EXM	100	15,0300	1.503,00
19/09/2022	8:44:20	EXM	600	15,0250	9.015,00
19/09/2022	8:44:20	EXM	595	15,0300	8.942,85
19/09/2022	8:44:20	EXM	699	15,0300	10.505,97
19/09/2022	8:47:10	EXM	1.484	15,0550	22.341,62
19/09/2022	8:47:10	EXM	1.449	15,0550	21.814,70
19/09/2022	8:47:10	EXM	1.449	15,0550	21.814,70
19/09/2022	8:52:16	EXM	1.318	15,0050	19.776,59
19/09/2022	8:53:52	EXM	1.348	15,0200	20.246,96
19/09/2022	9:03:41	EXM	162	15,0300	2.434,86
19/09/2022	9:03:43	EXM	553	15,0300	8.311,59
19/09/2022	9:03:43	EXM	360	15,0300	5.410,80
19/09/2022	9:03:52	EXM	577	15,0300	8.672,31
19/09/2022	9:03:52	EXM	432	15,0300	6.492,96
19/09/2022	9:04:01	EXM	631	15,0250	9.480,78
19/09/2022	9:04:01	EXM	997	15,0250	14.979,93
19/09/2022	9:05:30	EXM	1.575	15,0200	23.656,50
19/09/2022	9:05:45	EXM	1.471	15,0200	22.094,42
19/09/2022	9:05:45	EXM	540	15,0200	8.110,80
19/09/2022	9:05:45	EXM	600	15,0200	9.012,00
19/09/2022	9:05:45	EXM	461	15,0200	6.924,22
19/09/2022	9:05:45	EXM	454	15,0200	6.819,08
19/09/2022	9:05:45	EXM	505	15,0200	7.585,10
19/09/2022	9:05:45	EXM	1.582	15,0200	23.761,64
19/09/2022	9:05:50	EXM	1.064	15,0100	15.970,64
19/09/2022	9:05:50	EXM	294	15,0100	4.412,94

19/09/2022	9:10:38	EXM	250	15,0350	3.758,75
19/09/2022	9:11:02	EXM	140	15,0350	2.104,90
19/09/2022	9:11:39	EXM	903	15,0350	13.576,61
19/09/2022	9:14:23	EXM	1.468	15,0250	22.056,70
19/09/2022	9:23:53	EXM	1.491	15,0200	22.394,82
19/09/2022	9:24:22	EXM	648	15,0150	9.729,72
19/09/2022	9:24:22	EXM	751	15,0150	11.276,27
19/09/2022	9:29:51	EXM	1.543	15,0300	23.191,29
19/09/2022	9:30:43	EXM	672	15,0450	10.110,24
19/09/2022	9:30:44	EXM	1.082	15,0450	16.278,69
19/09/2022	9:30:44	EXM	241	15,0450	3.625,85
19/09/2022	9:30:50	EXM	953	15,0400	14.333,12
19/09/2022	9:30:50	EXM	1.588	15,0400	23.883,52
19/09/2022	9:34:22	EXM	1.477	15,0400	22.214,08
19/09/2022	9:34:59	EXM	1.558	15,0350	23.424,53
19/09/2022	9:35:06	EXM	1.329	15,0300	19.974,87
19/09/2022	9:36:09	EXM	426	15,0200	6.398,52
19/09/2022	9:36:09	EXM	491	15,0200	7.374,82
19/09/2022	9:36:09	EXM	432	15,0200	6.488,64
19/09/2022	9:36:09	EXM	381	15,0200	5.722,62
19/09/2022	9:39:03	EXM	1.452	15,0150	21.801,78
19/09/2022	9:41:24	EXM	500	15,0050	7.502,50
19/09/2022	9:41:24	EXM	999	15,0050	14.990,00
19/09/2022	9:41:24	EXM	759	15,0050	11.388,80
19/09/2022	9:41:24	EXM	450	15,0050	6.752,25
19/09/2022	9:41:24	EXM	267	15,0050	4.006,34
19/09/2022	9:41:25	EXM	541	15,0000	8.115,00
19/09/2022	9:41:25	EXM	600	15,0000	9.000,00
19/09/2022	9:41:25	EXM	1.742	15,0000	26.130,00
19/09/2022	9:41:25	EXM	534	15,0000	8.010,00
19/09/2022	9:41:25	EXM	7.495	15,0000	112.425,00
19/09/2022	9:41:25	EXM	2.803	15,0000	42.045,00

19/09/2022	9:45:07	EXM	1.726	14,9800	25.855,48
19/09/2022	9:45:08	EXM	1.190	14,9800	17.826,20
19/09/2022	9:45:17	EXM	1.754	14,9700	26.257,38
19/09/2022	9:45:35	EXM	391	14,9650	5.851,32
19/09/2022	9:45:35	EXM	982	14,9650	14.695,63
19/09/2022	9:47:27	EXM	211	14,9700	3.158,67
19/09/2022	9:47:27	EXM	1.274	14,9700	19.071,78
19/09/2022	9:48:57	EXM	1.289	14,9700	19.296,33
19/09/2022	9:53:51	EXM	919	14,9700	13.757,43
19/09/2022	9:53:51	EXM	542	14,9700	8.113,74
19/09/2022	9:55:11	EXM	1.386	14,9650	20.741,49
19/09/2022	9:57:33	EXM	1.414	14,9500	21.139,30
19/09/2022	9:59:38	EXM	1.327	14,9500	19.838,65
19/09/2022	10:03:03	EXM	1.339	14,9550	20.024,75
19/09/2022	10:05:26	EXM	1.383	14,9500	20.675,85
19/09/2022	10:07:01	EXM	1.207	14,9500	18.044,65
19/09/2022	10:07:01	EXM	176	14,9500	2.631,20
19/09/2022	10:11:21	EXM	296	14,9450	4.423,72
19/09/2022	10:11:21	EXM	628	14,9450	9.385,46
19/09/2022	10:11:21	EXM	505	14,9450	7.547,23
19/09/2022	10:13:08	EXM	245	14,9450	3.661,53
19/09/2022	10:13:08	EXM	1.226	14,9450	18.322,57
19/09/2022	10:16:24	EXM	1.603	14,9550	23.972,87
19/09/2022	10:18:34	EXM	588	14,9400	8.784,72
19/09/2022	10:18:34	EXM	876	14,9400	13.087,44
19/09/2022	10:18:35	EXM	1.240	14,9400	18.525,60
19/09/2022	10:18:35	EXM	674	14,9400	10.069,56
19/09/2022	10:18:35	EXM	1.500	14,9400	22.410,00
19/09/2022	10:18:35	EXM	3.577	14,9400	53.440,38
19/09/2022	10:18:35	EXM	3.938	14,9400	58.833,72
19/09/2022	10:19:26	EXM	1.632	14,9400	24.382,08
19/09/2022	10:19:35	EXM	370	14,9350	5.525,95

19/09/2022	10:19:35	EXM	510	14,9350	7.616,85
19/09/2022	10:19:35	EXM	636	14,9350	9.498,66
19/09/2022	10:19:35	EXM	1.462	14,9350	21.834,97
19/09/2022	10:21:14	EXM	1.347	14,9350	20.117,45
19/09/2022	10:21:14	EXM	1.537	14,9350	22.955,10
19/09/2022	10:22:10	EXM	505	14,9300	7.539,65
19/09/2022	10:22:10	EXM	392	14,9300	5.852,56
19/09/2022	10:22:10	EXM	628	14,9300	9.376,04
19/09/2022	10:22:11	EXM	1.406	14,9250	20.984,55
19/09/2022	10:22:11	EXM	1.570	14,9250	23.432,25
19/09/2022	10:22:26	EXM	275	14,9200	4.103,00
19/09/2022	10:22:26	EXM	1.020	14,9200	15.218,40
19/09/2022	10:27:14	EXM	246	14,9050	3.666,63
19/09/2022	10:27:30	EXM	151	14,8950	2.249,15
19/09/2022	10:27:30	EXM	1.491	14,9000	22.215,90
19/09/2022	10:27:31	EXM	1.299	14,8900	19.342,11
19/09/2022	10:27:31	EXM	1.199	14,8950	17.859,11
19/09/2022	10:29:41	EXM	513	14,8950	7.641,14
19/09/2022	10:29:41	EXM	625	14,8950	9.309,38
19/09/2022	10:29:41	EXM	205	14,8950	3.053,48
19/09/2022	10:30:44	EXM	635	14,8900	9.455,15
19/09/2022	10:30:44	EXM	865	14,8900	12.879,85
19/09/2022	10:31:35	EXM	1.452	14,8750	21.598,50
19/09/2022	10:32:12	EXM	1.434	14,8750	21.330,75
19/09/2022	10:32:12	EXM	84	14,8750	1.249,50
19/09/2022	10:32:12	EXM	1.380	14,8750	20.527,50
19/09/2022	10:35:15	EXM	386	14,8450	5.730,17
19/09/2022	10:35:15	EXM	913	14,8450	13.553,49
19/09/2022	10:38:23	EXM	647	14,8500	9.607,95
19/09/2022	10:38:23	EXM	396	14,8500	5.880,60
19/09/2022	10:38:23	EXM	520	14,8500	7.722,00
19/09/2022	10:38:23	EXM	600	14,8500	8.910,00

19/09/2022	10:38:23	EXM	865	14,8500	12.845,25
19/09/2022	10:39:42	EXM	936	14,8600	13.908,96
19/09/2022	10:42:50	EXM	133	14,8600	1.976,38
19/09/2022	10:42:50	EXM	625	14,8600	9.287,50
19/09/2022	10:42:50	EXM	600	14,8600	8.916,00
19/09/2022	10:42:50	EXM	1.351	14,8600	20.075,86
19/09/2022	10:44:19	EXM	1.474	14,8750	21.925,75
19/09/2022	10:44:32	EXM	1.752	14,8750	26.061,00
19/09/2022	10:44:32	EXM	795	14,8750	11.825,63
19/09/2022	10:44:52	EXM	1.447	14,8700	21.516,89
19/09/2022	10:48:33	EXM	1.424	14,8750	21.182,00
19/09/2022	10:48:34	EXM	1.386	14,8750	20.616,75
19/09/2022	10:54:22	EXM	600	14,8900	8.934,00
19/09/2022	10:54:22	EXM	472	14,8900	7.028,08
19/09/2022	10:54:22	EXM	485	14,8900	7.221,65
19/09/2022	10:55:23	EXM	1.421	14,8900	21.158,69
19/09/2022	11:00:02	EXM	1.370	14,8850	20.392,45
19/09/2022	11:01:35	EXM	770	14,8800	11.457,60
19/09/2022	11:01:35	EXM	600	14,8800	8.928,00
19/09/2022	11:07:22	EXM	1.586	14,8850	23.607,61
19/09/2022	11:13:00	EXM	484	14,8850	7.204,34
19/09/2022	11:13:00	EXM	496	14,8850	7.382,96
19/09/2022	11:13:00	EXM	616	14,8850	9.169,16
19/09/2022	11:15:31	EXM	1.573	14,8800	23.406,24
19/09/2022	11:20:41	EXM	781	14,9000	11.636,90
19/09/2022	11:20:41	EXM	650	14,9000	9.685,00
19/09/2022	11:20:41	EXM	500	14,9000	7.450,00
19/09/2022	11:20:41	EXM	485	14,9000	7.226,50
19/09/2022	11:20:41	EXM	884	14,9000	13.171,60
19/09/2022	11:20:41	EXM	2.581	14,9000	38.456,90
19/09/2022	11:20:41	EXM	2.379	14,9000	35.447,10
19/09/2022	11:20:41	EXM	1.538	14,9000	22.916,20

19/09/2022	11:26:32	EXM	1.914	14,9300	28.576,02
19/09/2022	11:29:05	EXM	1.457	14,9250	21.745,73
19/09/2022	11:31:26	EXM	1.155	14,9250	17.238,38
19/09/2022	11:31:26	EXM	312	14,9250	4.656,60
19/09/2022	11:39:25	EXM	1.533	14,9450	22.910,69
19/09/2022	11:50:14	EXM	315	14,9550	4.710,83
19/09/2022	11:50:45	EXM	1.029	14,9550	15.388,70
19/09/2022	11:51:59	EXM	1.323	14,9600	19.792,08
19/09/2022	11:51:59	EXM	307	14,9600	4.592,72
19/09/2022	11:55:06	EXM	1.318	14,9600	19.717,28
19/09/2022	11:58:28	EXM	1.328	14,9500	19.853,60
19/09/2022	12:10:03	EXM	400	15,0000	6.000,00
19/09/2022	12:10:03	EXM	999	15,0000	14.985,00
19/09/2022	12:11:25	EXM	40	15,0100	600,40
19/09/2022	12:16:04	EXM	600	15,0250	9.015,00
19/09/2022	12:16:04	EXM	2.859	15,0250	42.956,48
19/09/2022	12:17:07	EXM	174	15,0200	2.613,48
19/09/2022	12:17:07	EXM	1.328	15,0200	19.946,56
19/09/2022	12:19:35	EXM	1.412	15,0350	21.229,42
19/09/2022	12:19:35	EXM	169	15,0350	2.540,92
19/09/2022	12:26:32	EXM	1.531	15,0250	23.003,28
19/09/2022	12:37:24	EXM	290	15,0150	4.354,35
19/09/2022	12:41:11	EXM	854	15,0250	12.831,35
19/09/2022	12:41:11	EXM	482	15,0250	7.242,05
19/09/2022	12:41:11	EXM	36	15,0250	540,90
19/09/2022	12:41:11	EXM	1.322	15,0250	19.863,05
19/09/2022	12:41:11	EXM	1.313	15,0250	19.727,83
19/09/2022	12:55:43	EXM	1.475	15,0000	22.125,00
19/09/2022	13:12:19	EXM	1.572	15,0150	23.603,58
19/09/2022	13:26:33	EXM	299	15,0150	4.489,49
19/09/2022	13:29:28	EXM	258	15,0200	3.875,16
19/09/2022	13:29:58	EXM	322	15,0200	4.836,44

19/09/2022	13:30:03	EXM	586	15,0200	8.801,72
19/09/2022	13:31:54	EXM	101	15,0200	1.517,02
19/09/2022	13:31:54	EXM	866	15,0200	13.007,32
19/09/2022	13:31:54	EXM	656	15,0200	9.853,12
19/09/2022	13:31:54	EXM	695	15,0200	10.438,90
19/09/2022	13:31:54	EXM	543	15,0200	8.155,86
19/09/2022	13:31:54	EXM	290	15,0200	4.355,80
19/09/2022	13:48:47	EXM	433	15,0200	6.503,66
19/09/2022	13:51:46	EXM	866	15,0250	13.011,65
19/09/2022	13:51:46	EXM	586	15,0250	8.804,65
19/09/2022	13:52:34	EXM	1.350	15,0200	20.277,00
19/09/2022	13:54:04	EXM	60	15,0200	901,20
19/09/2022	13:54:04	EXM	765	15,0200	11.490,30
19/09/2022	14:08:47	EXM	1.285	15,0150	19.294,28
19/09/2022	14:08:47	EXM	270	15,0150	4.054,05
19/09/2022	14:15:12	EXM	1.712	15,0100	25.697,12
19/09/2022	14:16:57	EXM	617	15,0050	9.258,09
19/09/2022	14:16:57	EXM	881	15,0050	13.219,41
19/09/2022	14:19:52	EXM	1.319	14,9900	19.771,81
19/09/2022	14:29:22	EXM	270	14,9750	4.043,25
19/09/2022	14:29:22	EXM	1.100	14,9750	16.472,50
19/09/2022	14:31:20	EXM	1.497	14,9800	22.425,06
19/09/2022	14:31:44	EXM	600	14,9850	8.991,00
19/09/2022	14:32:10	EXM	1.319	14,9900	19.771,81
19/09/2022	14:33:38	EXM	1.358	14,9850	20.349,63
19/09/2022	14:36:35	EXM	94	14,9900	1.409,06
19/09/2022	14:36:35	EXM	1.743	14,9900	26.127,57
19/09/2022	14:40:03	EXM	1.312	15,0000	19.680,00
19/09/2022	14:41:06	EXM	2.182	15,0150	32.762,73
19/09/2022	14:42:25	EXM	1.344	15,0150	20.180,16
19/09/2022	14:42:25	EXM	1.318	15,0150	19.789,77
19/09/2022	14:46:55	EXM	137	15,0400	2.060,48

19/09/2022	14:47:13	EXM	300	15,0450	4.513,50
19/09/2022	14:47:13	EXM	600	15,0450	9.027,00
19/09/2022	14:47:13	EXM	688	15,0450	10.350,96
19/09/2022	14:47:13	EXM	4.933	15,0450	74.216,99
19/09/2022	14:47:13	EXM	1.419	15,0450	21.348,86
19/09/2022	14:47:14	EXM	491	15,0450	7.387,10
19/09/2022	14:47:41	EXM	1.553	15,0450	23.364,89
19/09/2022	14:49:44	EXM	557	15,0650	8.391,21
19/09/2022	14:49:45	EXM	190	15,0650	2.862,35
19/09/2022	14:49:50	EXM	500	15,0650	7.532,50
19/09/2022	14:49:55	EXM	275	15,0650	4.142,88
19/09/2022	14:49:55	EXM	1.156	15,0650	17.415,14
19/09/2022	14:49:55	EXM	9.068	15,0650	136.609,42
19/09/2022	14:50:55	EXM	1.377	15,0700	20.751,39
19/09/2022	14:52:59	EXM	3.392	15,1000	51.219,20
19/09/2022	14:52:59	EXM	6.893	15,1000	104.084,30
19/09/2022	14:52:59	EXM	3.500	15,1000	52.850,00
19/09/2022	14:54:13	EXM	1.308	15,0800	19.724,64
19/09/2022	14:57:19	EXM	440	15,0700	6.630,80
19/09/2022	14:57:19	EXM	899	15,0700	13.547,93
19/09/2022	14:59:33	EXM	1.677	15,0800	25.289,16
19/09/2022	15:00:04	EXM	1.326	15,0800	19.996,08
19/09/2022	15:01:40	EXM	1.476	15,0750	22.250,70
19/09/2022	15:02:59	EXM	1.526	15,0800	23.012,08
19/09/2022	15:08:00	EXM	1.340	15,0850	20.213,90
19/09/2022	15:11:50	EXM	1.588	15,1050	23.986,74
19/09/2022	15:12:12	EXM	1.575	15,1100	23.798,25
19/09/2022	15:14:27	EXM	590	15,1300	8.926,70
19/09/2022	15:14:52	EXM	929	15,1300	14.055,77
19/09/2022	15:16:40	EXM	1.335	15,1250	20.191,88
19/09/2022	15:16:40	EXM	1.329	15,1300	20.107,77
19/09/2022	15:24:55	EXM	74	15,1500	1.121,10

19/09/2022	15:24:57	EXM	203	15,1500	3.075,45
19/09/2022	15:25:02	EXM	377	15,1600	5.715,32
19/09/2022	15:25:02	EXM	509	15,1600	7.716,44
19/09/2022	15:25:02	EXM	449	15,1600	6.806,84
19/09/2022	15:25:20	EXM	178	15,1600	2.698,48
19/09/2022	15:25:44	EXM	1.559	15,1600	23.634,44
19/09/2022	15:25:44	EXM	1.447	15,1600	21.936,52
19/09/2022	15:25:44	EXM	1.361	15,1600	20.632,76
19/09/2022	15:25:44	EXM	146	15,1600	2.213,36
19/09/2022	15:26:27	EXM	1.485	15,1550	22.505,18
19/09/2022	15:31:23	EXM	1.453	15,1550	22.020,22
19/09/2022	15:32:57	EXM	1.336	15,1500	20.240,40
19/09/2022	15:33:51	EXM	261	15,1500	3.954,15
19/09/2022	15:40:15	EXM	2.604	15,2000	39.580,80
19/09/2022	15:40:29	EXM	1.530	15,2000	23.256,00
19/09/2022	15:40:29	EXM	1.477	15,2000	22.450,40
19/09/2022	15:43:49	EXM	334	15,2000	5.076,80
19/09/2022	15:43:49	EXM	562	15,2000	8.542,40
19/09/2022	15:43:49	EXM	600	15,2000	9.120,00
19/09/2022	15:44:50	EXM	1.239	15,2000	18.832,80
19/09/2022	15:44:50	EXM	237	15,2000	3.602,40
19/09/2022	15:46:33	EXM	1.292	15,1950	19.631,94
19/09/2022	15:51:05	EXM	471	15,1950	7.156,85
19/09/2022	15:51:05	EXM	1.567	15,1950	23.810,57
19/09/2022	15:53:07	EXM	236	15,2050	3.588,38
19/09/2022	15:53:07	EXM	590	15,2050	8.970,95
19/09/2022	15:53:07	EXM	562	15,2050	8.545,21
19/09/2022	15:53:10	EXM	1.388	15,2000	21.097,60
19/09/2022	15:54:56	EXM	1.328	15,1950	20.178,96
19/09/2022	15:55:59	EXM	95	15,2000	1.444,00
19/09/2022	15:56:06	EXM	222	15,2050	3.375,51
19/09/2022	15:56:30	EXM	1.323	15,2050	20.116,22

19/09/2022	15:56:30	EXM	1.102	15,2050	16.755,91
19/09/2022	15:56:30	EXM	167	15,2050	2.539,24
19/09/2022	15:56:38	EXM	40	15,2050	608,20
19/09/2022	15:56:38	EXM	590	15,2050	8.970,95
19/09/2022	15:56:38	EXM	681	15,2050	10.354,61
19/09/2022	15:56:38	EXM	1.342	15,2050	20.405,11
19/09/2022	15:59:29	EXM	1.488	15,2100	22.632,48
19/09/2022	15:59:45	EXM	1.328	15,2100	20.198,88
19/09/2022	15:59:45	EXM	1.407	15,2100	21.400,47
19/09/2022	16:00:45	EXM	1.287	15,2150	19.581,71
19/09/2022	16:01:16	EXM	1.297	15,2150	19.733,86
19/09/2022	16:03:10	EXM	400	15,2300	6.092,00
19/09/2022	16:03:46	EXM	138	15,2350	2.102,43
19/09/2022	16:03:46	EXM	926	15,2350	14.107,61
19/09/2022	16:03:46	EXM	510	15,2350	7.769,85
19/09/2022	16:04:37	EXM	1.394	15,2350	21.237,59
19/09/2022	16:09:36	EXM	593	15,2400	9.037,32
19/09/2022	16:09:36	EXM	751	15,2400	11.445,24
19/09/2022	16:09:36	EXM	1.357	15,2400	20.680,68
19/09/2022	16:12:41	EXM	1.327	15,2350	20.216,85
19/09/2022	16:12:42	EXM	328	15,2350	4.997,08
19/09/2022	16:12:42	EXM	3.080	15,2350	46.923,80
19/09/2022	16:12:55	EXM	600	15,2300	9.138,00
19/09/2022	16:12:55	EXM	192	15,2300	2.924,16
19/09/2022	16:13:00	EXM	1.051	15,2300	16.006,73
19/09/2022	16:13:39	EXM	1.327	15,2300	20.210,21
19/09/2022	16:13:48	EXM	1.737	15,2200	26.437,14
19/09/2022	16:13:49	EXM	2.106	15,2200	32.053,32
19/09/2022	16:15:25	EXM	103	15,2150	1.567,15
19/09/2022	16:15:25	EXM	1.270	15,2150	19.323,05
19/09/2022	16:16:20	EXM	232	15,2150	3.529,88
19/09/2022	16:16:35	EXM	1.187	15,2150	18.060,21

19/09/2022	16:17:16	EXM	236	15,2150	3.590,74
19/09/2022	16:17:16	EXM	660	15,2150	10.041,90
19/09/2022	16:17:16	EXM	693	15,2150	10.544,00
19/09/2022	16:17:16	EXM	1.585	15,2150	24.115,78
19/09/2022	16:18:38	EXM	1.814	15,2150	27.600,01
19/09/2022	16:18:39	EXM	243	15,2150	3.697,25
19/09/2022	16:18:39	EXM	660	15,2150	10.041,90
19/09/2022	16:18:39	EXM	730	15,2150	11.106,95
19/09/2022	16:18:41	EXM	1.535	15,2100	23.347,35
19/09/2022	16:19:38	EXM	2.177	15,2050	33.101,29
19/09/2022	16:21:16	EXM	1.318	15,2150	20.053,37
19/09/2022	16:21:16	EXM	122	15,2150	1.856,23
19/09/2022	16:22:40	EXM	244	15,2100	3.711,24
19/09/2022	16:22:40	EXM	1.247	15,2100	18.966,87
19/09/2022	16:23:01	EXM	1.380	15,2050	20.982,90
19/09/2022	16:23:54	EXM	31	15,2000	471,20
19/09/2022	16:23:54	EXM	693	15,2000	10.533,60
19/09/2022	16:23:54	EXM	744	15,2000	11.308,80
19/09/2022	16:24:29	EXM	1.354	15,1950	20.574,03
19/09/2022	16:25:59	EXM	1.250	15,2000	19.000,00
19/09/2022	16:25:59	EXM	106	15,2000	1.611,20
19/09/2022	16:26:39	EXM	1.545	15,1900	23.468,55
19/09/2022	16:27:22	EXM	1.463	15,1900	22.222,97
19/09/2022	16:28:32	EXM	1.588	15,1850	24.113,78
20/09/2022	8:02:35	EXM	351	15,1700	5.324,67
20/09/2022	8:03:10	EXM	1.520	15,1800	23.073,60
20/09/2022	8:03:35	EXM	245	15,1700	3.716,65
20/09/2022	8:03:35	EXM	1.183	15,1700	17.946,11
20/09/2022	8:04:23	EXM	600	15,1650	9.099,00
20/09/2022	8:04:23	EXM	1.348	15,1650	20.442,42
20/09/2022	8:04:48	EXM	442	15,1600	6.700,72
20/09/2022	8:04:48	EXM	1.128	15,1600	17.100,48

20/09/2022	8:07:35	EXM	1.550	15,2300	23.606,50
20/09/2022	8:07:42	EXM	271	15,2250	4.125,98
20/09/2022	8:07:42	EXM	1.205	15,2250	18.346,13
20/09/2022	8:13:27	EXM	1.541	15,2000	23.423,20
20/09/2022	8:16:57	EXM	451	15,1750	6.843,93
20/09/2022	8:19:15	EXM	871	15,1950	13.234,85
20/09/2022	8:19:15	EXM	440	15,1950	6.685,80
20/09/2022	8:22:10	EXM	1.545	15,2300	23.530,35
20/09/2022	8:22:25	EXM	1.404	15,2200	21.368,88
20/09/2022	8:25:08	EXM	445	15,2050	6.766,23
20/09/2022	8:25:08	EXM	843	15,2050	12.817,82
20/09/2022	8:27:18	EXM	981	15,1750	14.886,68
20/09/2022	8:27:18	EXM	393	15,1750	5.963,78
20/09/2022	8:28:05	EXM	1.345	15,1700	20.403,65
20/09/2022	8:29:06	EXM	1.498	15,1650	22.717,17
20/09/2022	8:30:54	EXM	1.320	15,1700	20.024,40
20/09/2022	8:34:04	EXM	332	15,1600	5.033,12
20/09/2022	8:34:20	EXM	1.186	15,1600	17.979,76
20/09/2022	8:35:54	EXM	1.429	15,1600	21.663,64
20/09/2022	8:36:20	EXM	1.447	15,1550	21.929,29
20/09/2022	8:38:50	EXM	299	15,1350	4.525,37
20/09/2022	8:38:50	EXM	1.055	15,1350	15.967,43
20/09/2022	8:39:01	EXM	316	15,1250	4.779,50
20/09/2022	8:39:02	EXM	503	15,1250	7.607,88
20/09/2022	8:39:02	EXM	608	15,1250	9.196,00
20/09/2022	8:40:09	EXM	1.514	15,1100	22.876,54
20/09/2022	8:42:22	EXM	315	15,1250	4.764,38
20/09/2022	8:42:22	EXM	1.147	15,1250	17.348,38
20/09/2022	8:44:46	EXM	1.390	15,1100	21.002,90
20/09/2022	8:46:14	EXM	1.398	15,0950	21.102,81
20/09/2022	8:49:12	EXM	1.476	15,1300	22.331,88
20/09/2022	8:50:27	EXM	37	15,1450	560,37

20/09/2022	8:50:27	EXM	659	15,1450	9.980,56
20/09/2022	8:50:27	EXM	518	15,1450	7.845,11
20/09/2022	8:50:27	EXM	600	15,1450	9.087,00
20/09/2022	8:50:27	EXM	482	15,1450	7.299,89
20/09/2022	8:50:27	EXM	350	15,1450	5.300,75
20/09/2022	8:50:27	EXM	1.446	15,1450	21.899,67
20/09/2022	8:51:17	EXM	2.081	15,1350	31.495,94
20/09/2022	8:51:43	EXM	1.626	15,1250	24.593,25
20/09/2022	8:53:49	EXM	200	15,1350	3.027,00
20/09/2022	8:53:49	EXM	1.381	15,1350	20.901,44
20/09/2022	8:58:51	EXM	1.426	15,1150	21.553,99
20/09/2022	9:00:01	EXM	1.311	15,1050	19.802,66
20/09/2022	9:03:15	EXM	1.428	15,0900	21.548,52
20/09/2022	9:03:48	EXM	4.346	15,0800	65.537,68
20/09/2022	9:03:48	EXM	713	15,0800	10.752,04
20/09/2022	9:03:50	EXM	291	15,0800	4.388,28
20/09/2022	9:03:50	EXM	1.915	15,0800	28.878,20
20/09/2022	9:03:50	EXM	701	15,0800	10.571,08
20/09/2022	9:03:50	EXM	733	15,0800	11.053,64
20/09/2022	9:04:31	EXM	1.186	15,0750	17.878,95
20/09/2022	9:04:31	EXM	121	15,0750	1.824,08
20/09/2022	9:06:39	EXM	1.408	15,0850	21.239,68
20/09/2022	9:06:55	EXM	1.386	15,0800	20.900,88
20/09/2022	9:06:55	EXM	2.233	15,0800	33.673,64
20/09/2022	9:07:35	EXM	691	15,0800	10.420,28
20/09/2022	9:07:35	EXM	654	15,0800	9.862,32
20/09/2022	9:07:49	EXM	1.743	15,0750	26.275,73
20/09/2022	9:08:47	EXM	933	15,0700	14.060,31
20/09/2022	9:08:47	EXM	527	15,0700	7.941,89
20/09/2022	9:10:04	EXM	1.487	15,0550	22.386,79
20/09/2022	9:15:33	EXM	345	15,0550	5.193,98
20/09/2022	9:15:33	EXM	993	15,0550	14.949,62

20/09/2022	9:17:17	EXM	1.589	15,0600	23.930,34
20/09/2022	9:19:47	EXM	1.413	15,0500	21.265,65
20/09/2022	9:21:44	EXM	1.399	15,0350	21.033,97
20/09/2022	9:21:45	EXM	1.548	15,0250	23.258,70
20/09/2022	9:21:48	EXM	1.388	15,0200	20.847,76
20/09/2022	9:21:48	EXM	73	15,0250	1.096,83
20/09/2022	9:21:48	EXM	1.448	15,0250	21.756,20
20/09/2022	9:21:49	EXM	1.597	15,0250	23.994,93
20/09/2022	9:21:59	EXM	449	15,0200	6.743,98
20/09/2022	9:21:59	EXM	427	15,0200	6.413,54
20/09/2022	9:21:59	EXM	679	15,0150	10.195,19
20/09/2022	9:23:14	EXM	1.678	15,0100	25.186,78
20/09/2022	9:23:14	EXM	5.371	15,0100	80.618,71
20/09/2022	9:23:14	EXM	891	15,0100	13.373,91
20/09/2022	9:23:14	EXM	659	15,0100	9.891,59
20/09/2022	9:23:14	EXM	1.888	15,0150	28.348,32
20/09/2022	9:23:22	EXM	1.539	15,0000	23.085,00
20/09/2022	9:25:59	EXM	1.379	15,0100	20.698,79
20/09/2022	9:29:29	EXM	302	15,0500	4.545,10
20/09/2022	9:29:29	EXM	2.440	15,0500	36.722,00
20/09/2022	9:29:29	EXM	1.795	15,0500	27.014,75
20/09/2022	9:33:46	EXM	301	15,0700	4.536,07
20/09/2022	9:33:46	EXM	1.008	15,0700	15.190,56
20/09/2022	9:36:21	EXM	1.434	15,0750	21.617,55
20/09/2022	9:38:14	EXM	1.481	15,0750	22.326,08
20/09/2022	9:45:49	EXM	777	15,0800	11.717,16
20/09/2022	9:45:49	EXM	638	15,0800	9.621,04
20/09/2022	9:50:51	EXM	1.136	15,0600	17.108,16
20/09/2022	9:50:51	EXM	200	15,0600	3.012,00
20/09/2022	9:50:51	EXM	34	15,0600	512,04
20/09/2022	9:54:10	EXM	1.370	15,0550	20.625,35
20/09/2022	9:56:56	EXM	1.457	15,0450	21.920,57

20/09/2022	9:57:50	EXM	1.531	15,0400	23.026,24
20/09/2022	9:57:50	EXM	465	15,0400	6.993,60
20/09/2022	10:01:20	EXM	1.969	15,0650	29.662,99
20/09/2022	10:02:24	EXM	1.420	15,0650	21.392,30
20/09/2022	10:04:45	EXM	330	15,0550	4.968,15
20/09/2022	10:04:45	EXM	1.087	15,0550	16.364,79
20/09/2022	10:06:25	EXM	1.546	15,0350	23.244,11
20/09/2022	10:06:28	EXM	1.540	15,0250	23.138,50
20/09/2022	10:06:29	EXM	3.742	15,0100	56.167,42
20/09/2022	10:06:29	EXM	2.807	15,0100	42.133,07
20/09/2022	10:06:29	EXM	600	15,0050	9.003,00
20/09/2022	10:06:29	EXM	351	15,0050	5.266,76
20/09/2022	10:06:29	EXM	342	15,0050	5.131,71
20/09/2022	10:06:29	EXM	1.595	15,0100	23.940,95
20/09/2022	10:06:29	EXM	1.492	15,0150	22.402,38
20/09/2022	10:07:25	EXM	1.911	15,0150	28.693,67
20/09/2022	10:08:34	EXM	1.000	15,0100	15.010,00
20/09/2022	10:09:18	EXM	389	15,0100	5.838,89
20/09/2022	10:15:29	EXM	874	15,0100	13.118,74
20/09/2022	10:15:29	EXM	1.322	15,0100	19.843,22
20/09/2022	10:17:44	EXM	1.409	15,0100	21.149,09
20/09/2022	10:18:33	EXM	1.545	15,0100	23.190,45
20/09/2022	10:18:47	EXM	24	15,0050	360,12
20/09/2022	10:19:31	EXM	700	15,0100	10.507,00
20/09/2022	10:19:59	EXM	471	15,0150	7.072,07
20/09/2022	10:20:00	EXM	1.086	15,0150	16.306,29
20/09/2022	10:20:12	EXM	1.161	15,0100	17.426,61
20/09/2022	10:20:12	EXM	432	15,0100	6.484,32
20/09/2022	10:20:43	EXM	1.330	15,0100	19.963,30
20/09/2022	10:20:56	EXM	43	15,0000	645,00
20/09/2022	10:20:56	EXM	259	15,0000	3.885,00
20/09/2022	10:20:56	EXM	475	15,0000	7.125,00

20/09/2022	10:20:56	EXM	592	15,0000	8.880,00
20/09/2022	10:20:56	EXM	485	15,0000	7.275,00
20/09/2022	10:22:21	EXM	438	14,9950	6.567,81
20/09/2022	10:24:21	EXM	348	15,0000	5.220,00
20/09/2022	10:24:21	EXM	994	15,0000	14.910,00
20/09/2022	10:24:21	EXM	114	15,0000	1.710,00
20/09/2022	10:24:46	EXM	1.436	15,0000	21.540,00
20/09/2022	10:24:46	EXM	108	15,0000	1.620,00
20/09/2022	10:24:59	EXM	286	14,9900	4.287,14
20/09/2022	10:28:31	EXM	276	15,0200	4.145,52
20/09/2022	10:28:31	EXM	1.230	15,0200	18.474,60
20/09/2022	10:28:41	EXM	161	15,0200	2.418,22
20/09/2022	10:28:41	EXM	1.230	15,0200	18.474,60
20/09/2022	10:30:13	EXM	1.321	15,0150	19.834,82
20/09/2022	10:31:48	EXM	497	15,0200	7.464,94
20/09/2022	10:31:48	EXM	861	15,0200	12.932,22
20/09/2022	10:32:21	EXM	530	15,0200	7.960,60
20/09/2022	10:32:21	EXM	894	15,0200	13.427,88
20/09/2022	10:32:45	EXM	239	15,0150	3.588,59
20/09/2022	10:32:45	EXM	1.335	15,0150	20.045,03
20/09/2022	10:33:52	EXM	1.331	15,0100	19.978,31
20/09/2022	10:35:19	EXM	1.525	14,9750	22.836,88
20/09/2022	10:35:19	EXM	11	14,9750	164,73
20/09/2022	10:36:21	EXM	1.399	14,9700	20.943,03
20/09/2022	10:36:45	EXM	513	14,9600	7.674,48
20/09/2022	10:36:45	EXM	1.516	14,9600	22.679,36
20/09/2022	10:37:48	EXM	1.683	14,9600	25.177,68
20/09/2022	10:38:10	EXM	1.379	14,9550	20.622,95
20/09/2022	10:40:45	EXM	1.298	14,9650	19.424,57
20/09/2022	10:44:13	EXM	1.443	14,9500	21.572,85
20/09/2022	10:44:29	EXM	961	14,9400	14.357,34
20/09/2022	10:44:29	EXM	431	14,9400	6.439,14

20/09/2022	10:44:37	EXM	1.656	14,9300	24.724,08
20/09/2022	10:44:57	EXM	530	14,9300	7.912,90
20/09/2022	10:44:57	EXM	518	14,9300	7.733,74
20/09/2022	10:44:57	EXM	381	14,9300	5.688,33
20/09/2022	10:44:57	EXM	1.586	14,9300	23.678,98
20/09/2022	10:45:05	EXM	1.318	14,9150	19.657,97
20/09/2022	10:45:08	EXM	804	14,9150	11.991,66
20/09/2022	10:45:08	EXM	2.197	14,9150	32.768,26
20/09/2022	10:45:12	EXM	878	14,9050	13.086,59
20/09/2022	10:46:12	EXM	319	14,9150	4.757,89
20/09/2022	10:46:12	EXM	1.104	14,9150	16.466,16
20/09/2022	10:48:15	EXM	540	14,9150	8.054,10
20/09/2022	10:48:15	EXM	494	14,9150	7.368,01
20/09/2022	10:48:15	EXM	1.151	14,9150	17.167,17
20/09/2022	10:48:15	EXM	321	14,9150	4.787,72
20/09/2022	10:49:07	EXM	1.576	14,9050	23.490,28
20/09/2022	10:49:12	EXM	494	14,9000	7.360,60
20/09/2022	10:49:13	EXM	1.818	14,9000	27.088,20
20/09/2022	10:49:21	EXM	1.352	14,8950	20.138,04
20/09/2022	10:49:56	EXM	431	14,8950	6.419,75
20/09/2022	10:49:59	EXM	212	14,8950	3.157,74
20/09/2022	10:50:34	EXM	1.570	14,9100	23.408,70
20/09/2022	10:50:43	EXM	765	14,9100	11.406,15
20/09/2022	10:50:43	EXM	600	14,9100	8.946,00
20/09/2022	10:50:43	EXM	1.425	14,9100	21.246,75
20/09/2022	10:53:40	EXM	1.606	14,9500	24.009,70
20/09/2022	10:53:42	EXM	199	14,9450	2.974,06
20/09/2022	10:53:42	EXM	1.333	14,9450	19.921,69
20/09/2022	10:54:11	EXM	367	14,9350	5.481,15
20/09/2022	10:54:11	EXM	934	14,9350	13.949,29
20/09/2022	10:56:51	EXM	306	14,9800	4.583,88
20/09/2022	10:56:51	EXM	600	14,9800	8.988,00

20/09/2022	10:56:51	EXM	609	14,9800	9.122,82
20/09/2022	10:56:51	EXM	2.367	14,9850	35.469,50
20/09/2022	10:57:07	EXM	600	14,9750	8.985,00
20/09/2022	10:57:07	EXM	842	14,9750	12.608,95
20/09/2022	10:57:07	EXM	27	14,9750	404,33
20/09/2022	10:58:11	EXM	1.515	14,9750	22.687,13
20/09/2022	10:58:15	EXM	1.497	14,9700	22.410,09
20/09/2022	11:00:22	EXM	1.387	14,9750	20.770,33
20/09/2022	11:01:41	EXM	964	14,9700	14.431,08
20/09/2022	11:01:41	EXM	331	14,9700	4.955,07
20/09/2022	11:02:34	EXM	1.549	14,9700	23.188,53
20/09/2022	11:02:34	EXM	1.775	14,9700	26.571,75
20/09/2022	11:05:14	EXM	700	14,9850	10.489,50
20/09/2022	11:05:14	EXM	1.604	14,9850	24.035,94
20/09/2022	11:05:18	EXM	1.518	14,9800	22.739,64
20/09/2022	11:07:26	EXM	1.461	14,9850	21.893,09
20/09/2022	11:08:41	EXM	1.349	14,9800	20.208,02
20/09/2022	11:10:40	EXM	570	14,9850	8.541,45
20/09/2022	11:10:40	EXM	583	14,9850	8.736,26
20/09/2022	11:10:40	EXM	260	14,9850	3.896,10
20/09/2022	11:12:13	EXM	507	15,0000	7.605,00
20/09/2022	11:12:45	EXM	508	15,0000	7.620,00
20/09/2022	11:12:45	EXM	235	15,0000	3.525,00
20/09/2022	11:12:45	EXM	819	15,0000	12.285,00
20/09/2022	11:13:51	EXM	1.381	15,0000	20.715,00
20/09/2022	11:13:51	EXM	18	15,0000	270,00
20/09/2022	11:14:42	EXM	1.327	15,0050	19.911,64
20/09/2022	11:15:10	EXM	1.330	15,0000	19.950,00
20/09/2022	11:18:54	EXM	158	14,9950	2.369,21
20/09/2022	11:19:19	EXM	650	15,0000	9.750,00
20/09/2022	11:19:19	EXM	1.531	15,0000	22.965,00
20/09/2022	11:19:19	EXM	2.705	15,0000	40.575,00

20/09/2022	11:20:10	EXM	1.557	15,0000	23.355,00
20/09/2022	11:21:28	EXM	549	14,9900	8.229,51
20/09/2022	11:21:28	EXM	494	14,9900	7.405,06
20/09/2022	11:22:26	EXM	1.478	14,9900	22.155,22
20/09/2022	11:25:00	EXM	365	15,0150	5.480,48
20/09/2022	11:25:00	EXM	471	15,0150	7.072,07
20/09/2022	11:25:00	EXM	596	15,0150	8.948,94
20/09/2022	11:25:00	EXM	1.523	15,0150	22.867,85
20/09/2022	11:29:14	EXM	1.535	15,0150	23.048,03
20/09/2022	11:32:32	EXM	1.170	15,0250	17.579,25
20/09/2022	11:32:32	EXM	184	15,0250	2.764,60
20/09/2022	11:36:09	EXM	1.465	15,0250	22.011,63
20/09/2022	11:39:06	EXM	1.573	15,0050	23.602,87
20/09/2022	11:41:24	EXM	2.291	15,0300	34.433,73
20/09/2022	11:41:35	EXM	1.294	15,0250	19.442,35
20/09/2022	11:42:32	EXM	245	15,0250	3.681,13
20/09/2022	11:43:18	EXM	600	15,0250	9.015,00
20/09/2022	11:43:18	EXM	271	15,0250	4.071,78
20/09/2022	11:43:18	EXM	178	15,0250	2.674,45
20/09/2022	11:45:22	EXM	85	15,0250	1.277,13
20/09/2022	11:45:22	EXM	1.433	15,0250	21.530,83
20/09/2022	11:52:22	EXM	1.542	15,0200	23.160,84
20/09/2022	11:52:22	EXM	43	15,0200	645,86
20/09/2022	11:57:32	EXM	1.379	15,0300	20.726,37
20/09/2022	11:57:32	EXM	361	15,0300	5.425,83
20/09/2022	11:58:26	EXM	358	15,0250	5.378,95
20/09/2022	11:58:26	EXM	46	15,0250	691,15
20/09/2022	12:00:52	EXM	781	15,0450	11.750,15
20/09/2022	12:00:52	EXM	579	15,0450	8.711,06
20/09/2022	12:02:37	EXM	1.390	15,0450	20.912,55
20/09/2022	12:06:42	EXM	1.441	15,0450	21.679,85
20/09/2022	12:21:23	EXM	1.369	15,0400	20.589,76

20/09/2022	12:27:31	EXM	1.501	15,0450	22.582,55
20/09/2022	12:29:17	EXM	1.000	15,0600	15.060,00
20/09/2022	12:29:29	EXM	1.260	15,0600	18.975,60
20/09/2022	12:29:29	EXM	232	15,0600	3.493,92
20/09/2022	12:29:29	EXM	1.323	15,0600	19.924,38
20/09/2022	12:29:29	EXM	269	15,0600	4.051,14
20/09/2022	12:30:00	EXM	1.576	15,0550	23.726,68
20/09/2022	12:35:58	EXM	709	15,0600	10.677,54
20/09/2022	12:35:58	EXM	849	15,0600	12.785,94
20/09/2022	12:40:27	EXM	1.288	15,0450	19.377,96
20/09/2022	12:46:25	EXM	1.410	15,0200	21.178,20
20/09/2022	12:47:45	EXM	1.069	15,0050	16.040,35
20/09/2022	12:47:45	EXM	347	15,0050	5.206,74
20/09/2022	12:52:08	EXM	1.295	15,0050	19.431,48
20/09/2022	12:59:51	EXM	1.570	15,0050	23.557,85
20/09/2022	12:59:51	EXM	779	15,0050	11.688,90
20/09/2022	12:59:51	EXM	566	15,0050	8.492,83
20/09/2022	13:05:35	EXM	585	14,9950	8.772,08
20/09/2022	13:06:40	EXM	1.354	14,9850	20.289,69
20/09/2022	13:06:44	EXM	1.520	14,9800	22.769,60
20/09/2022	13:09:57	EXM	844	14,9850	12.647,34
20/09/2022	13:10:52	EXM	40	14,9850	599,40
20/09/2022	13:10:56	EXM	760	14,9850	11.388,60
20/09/2022	13:10:56	EXM	760	14,9850	11.388,60
20/09/2022	13:13:58	EXM	1.366	14,9850	20.469,51
20/09/2022	13:16:51	EXM	1.606	14,9850	24.065,91
20/09/2022	13:17:28	EXM	1.351	14,9850	20.244,74
20/09/2022	13:18:33	EXM	1.597	14,9900	23.939,03
20/09/2022	13:19:01	EXM	1.335	14,9850	20.004,98
20/09/2022	13:19:34	EXM	500	14,9800	7.490,00
20/09/2022	13:19:34	EXM	627	14,9800	9.392,46
20/09/2022	13:22:33	EXM	199	14,9800	2.981,02

20/09/2022	13:23:08	EXM	1.288	14,9750	19.287,80
20/09/2022	13:27:15	EXM	1.315	14,9850	19.705,28
20/09/2022	13:28:50	EXM	1.564	14,9800	23.428,72
20/09/2022	13:31:16	EXM	166	14,9850	2.487,51
20/09/2022	13:31:16	EXM	1.352	14,9850	20.259,72
20/09/2022	13:35:52	EXM	406	14,9900	6.085,94
20/09/2022	13:35:52	EXM	1.038	14,9900	15.559,62
20/09/2022	13:39:06	EXM	1.504	14,9700	22.514,88
20/09/2022	13:41:04	EXM	42	14,9800	629,16
20/09/2022	13:42:46	EXM	1.478	14,9850	22.147,83
20/09/2022	13:44:12	EXM	381	14,9750	5.705,48
20/09/2022	13:44:24	EXM	1.305	14,9750	19.542,38
20/09/2022	13:45:47	EXM	1.513	14,9650	22.642,05
20/09/2022	13:47:49	EXM	1.453	14,9650	21.744,15
20/09/2022	13:56:18	EXM	428	14,9550	6.400,74
20/09/2022	13:56:18	EXM	1.108	14,9550	16.570,14
20/09/2022	13:58:59	EXM	219	14,9350	3.270,77
20/09/2022	13:59:00	EXM	1.083	14,9350	16.174,61
20/09/2022	14:02:22	EXM	205	14,9600	3.066,80
20/09/2022	14:02:22	EXM	1.293	14,9600	19.343,28
20/09/2022	14:06:08	EXM	1.340	14,9600	20.046,40
20/09/2022	14:06:08	EXM	1.579	14,9600	23.621,84
20/09/2022	14:11:41	EXM	1.030	14,9700	15.419,10
20/09/2022	14:11:41	EXM	400	14,9700	5.988,00
20/09/2022	14:15:40	EXM	1.470	14,9700	22.005,90
20/09/2022	14:17:09	EXM	619	14,9700	9.266,43
20/09/2022	14:17:09	EXM	748	14,9700	11.197,56
20/09/2022	14:18:36	EXM	186	14,9700	2.784,42
20/09/2022	14:18:36	EXM	1.165	14,9700	17.440,05
20/09/2022	14:21:06	EXM	1.055	14,9700	15.793,35
20/09/2022	14:21:06	EXM	395	14,9700	5.913,15
20/09/2022	14:26:12	EXM	1.336	14,9650	19.993,24

20/09/2022	14:30:06	EXM	1.582	14,9700	23.682,54
20/09/2022	14:30:18	EXM	1.093	14,9650	16.356,75
20/09/2022	14:30:18	EXM	287	14,9650	4.294,96
20/09/2022	14:31:10	EXM	618	14,9500	9.239,10
20/09/2022	14:31:10	EXM	806	14,9500	12.049,70
20/09/2022	14:34:05	EXM	620	14,9600	9.275,20
20/09/2022	14:34:05	EXM	690	14,9600	10.322,40
20/09/2022	14:34:14	EXM	1.504	14,9550	22.492,32
20/09/2022	14:36:35	EXM	1.489	14,9400	22.245,66
20/09/2022	14:37:38	EXM	1.481	14,9350	22.118,74
20/09/2022	14:40:07	EXM	1.540	14,9400	23.007,60
20/09/2022	14:40:07	EXM	1.828	14,9400	27.310,32
20/09/2022	14:41:00	EXM	906	14,9350	13.531,11
20/09/2022	14:41:00	EXM	647	14,9350	9.662,95
20/09/2022	14:43:35	EXM	1.482	14,9400	22.141,08
20/09/2022	14:45:52	EXM	411	14,9450	6.142,40
20/09/2022	14:47:44	EXM	1.169	14,9550	17.482,40
20/09/2022	14:47:45	EXM	426	14,9550	6.370,83
20/09/2022	14:49:55	EXM	1.249	14,9550	18.678,80
20/09/2022	14:49:55	EXM	311	14,9550	4.651,01
20/09/2022	14:51:20	EXM	1.394	14,9450	20.833,33
20/09/2022	14:52:35	EXM	92	14,9400	1.374,48
20/09/2022	14:52:35	EXM	1.480	14,9400	22.111,20
20/09/2022	14:55:57	EXM	656	14,9400	9.800,64
20/09/2022	14:55:57	EXM	879	14,9400	13.132,26
20/09/2022	14:57:25	EXM	1.308	14,9300	19.528,44
20/09/2022	14:58:19	EXM	352	14,9450	5.260,64
20/09/2022	14:58:19	EXM	518	14,9450	7.741,51
20/09/2022	14:58:19	EXM	503	14,9450	7.517,34
20/09/2022	14:58:19	EXM	520	14,9450	7.771,40
20/09/2022	14:58:19	EXM	2.205	14,9450	32.953,73
20/09/2022	14:58:56	EXM	309	14,9500	4.619,55

20/09/2022	14:58:56	EXM	1.256	14,9500	18.777,20
20/09/2022	14:59:01	EXM	97	14,9450	1.449,67
20/09/2022	14:59:01	EXM	1.190	14,9450	17.784,55
20/09/2022	15:01:42	EXM	447	14,9600	6.687,12
20/09/2022	15:01:42	EXM	650	14,9600	9.724,00
20/09/2022	15:01:42	EXM	627	14,9600	9.379,92
20/09/2022	15:01:42	EXM	2.057	14,9600	30.772,72
20/09/2022	15:01:42	EXM	243	14,9600	3.635,28
20/09/2022	15:01:47	EXM	728	14,9550	10.887,24
20/09/2022	15:02:54	EXM	1.306	14,9450	19.518,17
20/09/2022	15:05:58	EXM	155	14,9600	2.318,80
20/09/2022	15:05:58	EXM	1.348	14,9600	20.166,08
20/09/2022	15:07:20	EXM	662	14,9500	9.896,90
20/09/2022	15:07:20	EXM	863	14,9500	12.901,85
20/09/2022	15:08:49	EXM	1.448	14,9400	21.633,12
20/09/2022	15:09:06	EXM	463	14,9200	6.907,96
20/09/2022	15:09:06	EXM	458	14,9200	6.833,36
20/09/2022	15:09:06	EXM	328	14,9200	4.893,76
20/09/2022	15:09:06	EXM	1.672	14,9200	24.946,24
20/09/2022	15:09:07	EXM	434	14,9250	6.477,45
20/09/2022	15:09:07	EXM	458	14,9250	6.835,65
20/09/2022	15:09:07	EXM	600	14,9250	8.955,00
20/09/2022	15:09:07	EXM	2.725	14,9250	40.670,63
20/09/2022	15:09:07	EXM	396	14,9200	5.908,32
20/09/2022	15:09:07	EXM	334	14,9200	4.983,28
20/09/2022	15:09:07	EXM	600	14,9200	8.952,00
20/09/2022	15:09:07	EXM	650	14,9200	9.698,00
20/09/2022	15:09:07	EXM	3.159	14,9200	47.132,28
20/09/2022	15:09:15	EXM	458	14,9200	6.833,36
20/09/2022	15:09:30	EXM	1.833	14,9150	27.339,20
20/09/2022	15:10:13	EXM	1.514	14,9150	22.581,31
20/09/2022	15:10:22	EXM	888	14,9100	13.240,08

20/09/2022	15:10:22	EXM	489	14,9100	7.290,99
20/09/2022	15:10:25	EXM	22	14,9100	328,02
20/09/2022	15:10:37	EXM	7	14,9150	104,41
20/09/2022	15:10:37	EXM	1.201	14,9150	17.912,92
20/09/2022	15:10:39	EXM	415	14,9200	6.191,80
20/09/2022	15:10:39	EXM	145	14,9200	2.163,40
20/09/2022	15:10:39	EXM	670	14,9200	9.996,40
20/09/2022	15:10:46	EXM	601	14,9200	8.966,92
20/09/2022	15:11:05	EXM	32	14,9200	477,44
20/09/2022	15:11:05	EXM	458	14,9200	6.833,36
20/09/2022	15:11:05	EXM	463	14,9200	6.907,96
20/09/2022	15:11:05	EXM	600	14,9200	8.952,00
20/09/2022	15:11:08	EXM	1.482	14,9150	22.104,03
20/09/2022	15:11:08	EXM	30	14,9150	447,45
20/09/2022	15:11:08	EXM	263	14,9150	3.922,65
20/09/2022	15:11:43	EXM	1.295	14,9100	19.308,45
20/09/2022	15:12:52	EXM	1.300	14,9050	19.376,50
20/09/2022	15:12:53	EXM	850	14,8950	12.660,75
20/09/2022	15:12:53	EXM	500	14,8950	7.447,50
20/09/2022	15:13:32	EXM	559	14,8900	8.323,51
20/09/2022	15:13:32	EXM	973	14,8900	14.487,97
20/09/2022	15:13:32	EXM	21	14,8900	312,69
20/09/2022	15:13:43	EXM	1.396	14,8850	20.779,46
20/09/2022	15:15:12	EXM	1.370	14,8950	20.406,15
20/09/2022	15:15:13	EXM	1.599	14,8900	23.809,11
20/09/2022	15:17:03	EXM	599	14,8650	8.904,14
20/09/2022	15:17:03	EXM	749	14,8650	11.133,89
20/09/2022	15:19:50	EXM	1.514	14,8700	22.513,18
20/09/2022	15:21:35	EXM	122	14,8700	1.814,14
20/09/2022	15:21:35	EXM	1.435	14,8700	21.338,45
20/09/2022	15:24:11	EXM	190	14,8600	2.823,40
20/09/2022	15:24:11	EXM	1.176	14,8600	17.475,36

20/09/2022	15:28:37	EXM	715	14,8650	10.628,48
20/09/2022	15:28:37	EXM	848	14,8650	12.605,52
20/09/2022	15:30:01	EXM	1.397	14,8650	20.766,41
20/09/2022	15:30:03	EXM	1.496	14,8600	22.230,56
20/09/2022	15:30:41	EXM	1.346	14,8500	19.988,10
20/09/2022	15:30:41	EXM	924	14,8500	13.721,40
20/09/2022	15:30:41	EXM	458	14,8500	6.801,30
20/09/2022	15:31:45	EXM	1.318	14,8550	19.578,89
20/09/2022	15:32:58	EXM	199	14,8500	2.955,15
20/09/2022	15:32:58	EXM	1.185	14,8500	17.597,25
20/09/2022	15:34:20	EXM	1.225	14,8550	18.197,38
20/09/2022	15:34:20	EXM	181	14,8550	2.688,76
20/09/2022	15:35:49	EXM	1.408	14,8350	20.887,68
20/09/2022	15:35:52	EXM	1.452	14,8300	21.533,16
20/09/2022	15:36:10	EXM	795	14,8250	11.785,88
20/09/2022	15:36:11	EXM	561	14,8250	8.316,83
20/09/2022	15:39:33	EXM	1.533	14,8350	22.742,06
20/09/2022	15:40:07	EXM	1.389	14,8350	20.605,82
20/09/2022	15:45:51	EXM	1.361	14,8450	20.204,05
20/09/2022	15:46:15	EXM	1.451	14,8400	21.532,84
20/09/2022	15:49:02	EXM	1.674	14,8550	24.867,27
20/09/2022	15:49:19	EXM	1.068	14,8550	15.865,14
20/09/2022	15:50:02	EXM	1.288	14,8550	19.133,24
20/09/2022	15:50:02	EXM	367	14,8550	5.451,79
20/09/2022	15:50:46	EXM	686	14,8600	10.193,96
20/09/2022	15:50:46	EXM	712	14,8600	10.580,32
20/09/2022	15:53:42	EXM	1.537	14,8700	22.855,19
20/09/2022	15:54:02	EXM	1.429	14,8650	21.242,09
20/09/2022	15:57:32	EXM	1.531	14,8700	22.765,97
20/09/2022	15:57:59	EXM	1.305	14,8600	19.392,30
20/09/2022	16:01:02	EXM	189	14,8700	2.810,43
20/09/2022	16:01:02	EXM	463	14,8700	6.884,81

9.665,50	14,8700	650	EXM	16:01:02	20/09/2022
6.869,94	14,8700	462	EXM	16:01:02	20/09/2022
14.364,42	14,8700	966	EXM	16:01:02	20/09/2022
23.760,00	14,8500	1.600	EXM	16:03:05	20/09/2022
10.406,35	14,8450	701	EXM	16:04:37	20/09/2022
9.990,69	14,8450	673	EXM	16:04:48	20/09/2022
74,25	14,8500	5	EXM	16:05:18	20/09/2022
103,95	14,8500	7	EXM	16:05:20	20/09/2022
3.192,75	14,8500	215	EXM	16:05:24	20/09/2022
19.156,50	14,8500	1.290	EXM	16:05:26	20/09/2022
29.710,00	14,8550	2.000	EXM	16:05:36	20/09/2022
7.813,73	14,8550	526	EXM	16:05:45	20/09/2022
7.219,53	14,8550	486	EXM	16:05:45	20/09/2022
6.803,59	14,8550	458	EXM	16:05:45	20/09/2022
6.377,09	14,8650	429	EXM	16:10:04	20/09/2022
6.808,17	14,8650	458	EXM	16:10:04	20/09/2022
11.029,83	14,8650	742	EXM	16:10:04	20/09/2022
832,44	14,8650	56	EXM	16:10:04	20/09/2022
25.255,64	14,8650	1.699	EXM	16:10:04	20/09/2022
6.090,55	14,8550	410	EXM	16:12:35	20/09/2022
21.584,32	14,8550	1.453	EXM	16:12:35	20/09/2022
20.143,38	14,8550	1.356	EXM	16:13:29	20/09/2022
2.347,09	14,8550	158	EXM	16:13:29	20/09/2022
20.456,41	14,8450	1.378	EXM	16:14:25	20/09/2022
2.330,67	14,8450	157	EXM	16:14:25	20/09/2022
5.670,79	14,8450	382	EXM	16:14:35	20/09/2022
4.601,95	14,8450	310	EXM	16:14:35	20/09/2022
17.472,57	14,8450	1.177	EXM	16:14:47	20/09/2022
20.101,43	14,8350	1.355	EXM	16:16:10	20/09/2022
23.261,28	14,8350	1.568	EXM	16:17:51	20/09/2022
14,84	14,8400	1	EXM	16:18:25	20/09/2022
3.843,56	14,8400	259	EXM	16:18:25	20/09/2022

20/09/2022	16:18:25	EXM	659	14,8400	9.779,56
20/09/2022	16:18:25	EXM	366	14,8400	5.431,44
20/09/2022	16:18:25	EXM	222	14,8400	3.294,48
20/09/2022	16:18:29	EXM	1.150	14,8400	17.066,00
20/09/2022	16:18:29	EXM	974	14,8400	14.454,16
20/09/2022	16:18:29	EXM	1.811	14,8400	26.875,24
20/09/2022	16:18:29	EXM	40	14,8400	593,60
20/09/2022	16:18:35	EXM	749	14,8400	11.115,16
20/09/2022	16:19:29	EXM	520	14,8450	7.719,40
20/09/2022	16:19:29	EXM	878	14,8450	13.033,91
20/09/2022	16:19:29	EXM	579	14,8450	8.595,26
20/09/2022	16:19:29	EXM	573	14,8450	8.506,19
20/09/2022	16:19:29	EXM	600	14,8450	8.907,00
20/09/2022	16:19:29	EXM	468	14,8450	6.947,46
20/09/2022	16:19:29	EXM	658	14,8450	9.768,01
20/09/2022	16:19:29	EXM	600	14,8450	8.907,00
20/09/2022	16:19:29	EXM	738	14,8450	10.955,61
20/09/2022	16:19:29	EXM	369	14,8450	5.477,81
20/09/2022	16:19:29	EXM	352	14,8450	5.225,44
20/09/2022	16:19:29	EXM	50	14,8450	742,25
20/09/2022	16:19:29	EXM	1.631	14,8450	24.212,20
20/09/2022	16:19:35	EXM	300	14,8450	4.453,50
20/09/2022	16:19:35	EXM	573	14,8450	8.506,19
20/09/2022	16:19:35	EXM	594	14,8450	8.817,93
20/09/2022	16:19:36	EXM	1.008	14,8400	14.958,72
20/09/2022	16:20:00	EXM	389	14,8400	5.772,76
20/09/2022	16:20:00	EXM	1.340	14,8400	19.885,60
20/09/2022	16:20:00	EXM	438	14,8400	6.499,92
20/09/2022	16:20:03	EXM	248	14,8350	3.679,08
20/09/2022	16:20:07	EXM	1.047	14,8350	15.532,25
20/09/2022	16:20:21	EXM	411	14,8350	6.097,19
20/09/2022	16:20:26	EXM	752	14,8350	11.155,92

20/09/2022	16:20:26	EXM	273	14,8350	4.049,96
20/09/2022	16:20:26	EXM	1.000	14,8350	14.835,00
20/09/2022	16:20:35	EXM	1.622	14,8350	24.062,37
20/09/2022	16:20:46	EXM	251	14,8300	3.722,33
20/09/2022	16:20:46	EXM	1.393	14,8350	20.665,16
20/09/2022	16:21:18	EXM	1.498	14,8350	22.222,83
20/09/2022	16:21:18	EXM	2.600	14,8350	38.571,00
20/09/2022	16:21:37	EXM	882	14,8300	13.080,06
20/09/2022	16:21:37	EXM	549	14,8300	8.141,67
20/09/2022	16:22:50	EXM	169	14,8300	2.506,27
20/09/2022	16:22:50	EXM	1.541	14,8300	22.853,03
20/09/2022	16:22:52	EXM	1.706	14,8250	25.291,45
20/09/2022	16:24:47	EXM	1.469	14,8150	21.763,24
20/09/2022	16:25:00	EXM	1.544	14,8100	22.866,64
20/09/2022	16:25:51	EXM	1.562	14,8200	23.148,84
20/09/2022	16:26:25	EXM	85	14,8250	1.260,13
20/09/2022	16:27:12	EXM	19	14,8450	282,06
20/09/2022	16:27:12	EXM	450	14,8450	6.680,25
20/09/2022	16:27:12	EXM	807	14,8450	11.979,92
20/09/2022	16:27:14	EXM	637	14,8450	9.456,27
20/09/2022	16:27:20	EXM	1.122	14,8500	16.661,70
20/09/2022	16:27:20	EXM	960	14,8500	14.256,00
20/09/2022	16:27:21	EXM	600	14,8500	8.910,00
20/09/2022	16:27:21	EXM	5.288	14,8500	78.526,80
20/09/2022	16:27:39	EXM	486	14,8450	7.214,67
20/09/2022	16:27:57	EXM	400	14,8450	5.938,00
20/09/2022	16:28:04	EXM	606	14,8450	8.996,07
20/09/2022	16:28:04	EXM	51	14,8450	757,10
20/09/2022	16:28:04	EXM	20	14,8450	296,90
20/09/2022	16:28:42	EXM	450	14,8450	6.680,25
20/09/2022	16:28:47	EXM	1.323	14,8450	19.639,94
20/09/2022	16:28:47	EXM	1.029	14,8450	15.275,51

21/09/2022	8:02:06	EXM	340	14,7550	5.016,70
21/09/2022	8:02:06	EXM	7.071	14,7550	104.332,61
21/09/2022	8:02:40	EXM	881	14,7500	12.994,75
21/09/2022	8:02:40	EXM	500	14,7450	7.372,50
21/09/2022	8:02:40	EXM	600	14,7450	8.847,00
21/09/2022	8:02:40	EXM	1.627	14,7450	23.990,12
21/09/2022	8:02:40	EXM	1.627	14,7500	23.998,25
21/09/2022	8:05:03	EXM	1.572	14,7200	23.139,84
21/09/2022	8:06:07	EXM	1.415	14,7350	20.850,03
21/09/2022	8:07:44	EXM	1.426	14,7250	20.997,85
21/09/2022	8:14:07	EXM	600	14,7450	8.847,00
21/09/2022	8:14:07	EXM	761	14,7450	11.220,95
21/09/2022	8:16:14	EXM	4	14,8400	59,36
21/09/2022	8:16:19	EXM	750	14,8400	11.130,00
21/09/2022	8:16:19	EXM	600	14,8400	8.904,00
21/09/2022	8:16:19	EXM	1.447	14,8400	21.473,48
21/09/2022	8:16:21	EXM	1.804	14,8300	26.753,32
21/09/2022	8:17:49	EXM	1.633	14,8350	24.225,56
21/09/2022	8:17:56	EXM	3.733	14,8350	55.379,06
21/09/2022	8:18:59	EXM	1.407	14,8400	20.879,88
21/09/2022	8:18:59	EXM	1.474	14,8400	21.874,16
21/09/2022	8:18:59	EXM	1.374	14,8400	20.390,16
21/09/2022	8:19:17	EXM	1.440	14,8400	21.369,60
21/09/2022	8:19:17	EXM	2.328	14,8400	34.547,52
21/09/2022	8:19:17	EXM	1.841	14,8400	27.320,44
21/09/2022	8:19:17	EXM	324	14,8400	4.808,16
21/09/2022	8:19:17	EXM	333	14,8400	4.941,72
21/09/2022	8:19:21	EXM	1.489	14,8200	22.066,98
21/09/2022	8:19:21	EXM	600	14,8250	8.895,00
21/09/2022	8:19:26	EXM	1.048	14,8150	15.526,12
21/09/2022	8:19:26	EXM	845	14,8150	12.518,68
21/09/2022	8:21:10	EXM	316	14,8200	4.683,12

21/09/2022	8:21:10	EXM	1.158	14,8200	17.161,56
21/09/2022	8:22:53	EXM	1.583	14,7950	23.420,49
21/09/2022	8:26:00	EXM	1.546	14,8000	22.880,80
21/09/2022	8:30:36	EXM	1.588	14,8150	23.526,22
21/09/2022	8:32:11	EXM	1.483	14,8200	21.978,06
21/09/2022	8:36:17	EXM	650	14,8450	9.649,25
21/09/2022	8:36:17	EXM	847	14,8450	12.573,72
21/09/2022	8:37:13	EXM	1.327	14,8550	19.712,59
21/09/2022	8:38:34	EXM	1.581	14,8500	23.477,85
21/09/2022	8:41:01	EXM	2.157	14,8950	32.128,52
21/09/2022	8:41:03	EXM	1.591	14,8900	23.689,99
21/09/2022	8:41:09	EXM	1.377	14,8800	20.489,76
21/09/2022	8:41:09	EXM	1.452	14,8800	21.605,76
21/09/2022	8:41:22	EXM	1.393	14,8700	20.713,91
21/09/2022	8:41:22	EXM	1.347	14,8750	20.036,63
21/09/2022	8:42:40	EXM	1.395	14,8750	20.750,63
21/09/2022	8:44:20	EXM	715	14,8700	10.632,05
21/09/2022	8:44:20	EXM	731	14,8700	10.869,97
21/09/2022	8:46:52	EXM	600	14,9000	8.940,00
21/09/2022	8:46:52	EXM	1.576	14,9000	23.482,40
21/09/2022	8:47:47	EXM	219	14,8800	3.258,72
21/09/2022	8:48:27	EXM	1.000	14,8800	14.880,00
21/09/2022	8:48:28	EXM	114	14,8800	1.696,32
21/09/2022	8:49:19	EXM	211	14,8800	3.139,68
21/09/2022	8:52:23	EXM	1.414	14,8950	21.061,53
21/09/2022	8:53:28	EXM	4.737	14,8800	70.486,56
21/09/2022	8:53:28	EXM	359	14,8800	5.341,92
21/09/2022	8:53:28	EXM	1.141	14,8800	16.978,08
21/09/2022	8:53:28	EXM	600	14,8800	8.928,00
21/09/2022	8:53:28	EXM	2.269	14,8800	33.762,72
21/09/2022	8:53:28	EXM	1.463	14,8750	21.762,13
21/09/2022	8:53:39	EXM	1.919	14,8800	28.554,72

21/09/2022	8:53:54	EXM	359	14,8950	5.347,31
21/09/2022	8:53:54	EXM	459	14,8950	6.836,81
21/09/2022	8:53:54	EXM	262	14,8950	3.902,49
21/09/2022	8:53:54	EXM	348	14,8950	5.183,46
21/09/2022	8:53:54	EXM	259	14,8950	3.857,81
21/09/2022	8:53:54	EXM	1.904	14,9000	28.369,60
21/09/2022	8:53:54	EXM	94	14,9000	1.400,60
21/09/2022	8:53:54	EXM	444	14,9000	6.615,60
21/09/2022	8:53:54	EXM	387	14,9000	5.766,30
21/09/2022	8:54:00	EXM	1.512	14,8900	22.513,68
21/09/2022	8:54:09	EXM	1.507	14,8850	22.431,70
21/09/2022	8:55:17	EXM	1.613	14,8500	23.953,05
21/09/2022	8:59:42	EXM	3.294	14,8200	48.817,08
21/09/2022	8:59:42	EXM	6.600	14,8200	97.812,00
21/09/2022	8:59:42	EXM	96	14,8200	1.422,72
21/09/2022	8:59:44	EXM	259	14,8300	3.840,97
21/09/2022	8:59:44	EXM	600	14,8300	8.898,00
21/09/2022	8:59:49	EXM	469	14,8400	6.959,96
21/09/2022	8:59:54	EXM	7	14,8450	103,92
21/09/2022	8:59:54	EXM	1.500	14,8450	22.267,50
21/09/2022	8:59:54	EXM	686	14,8450	10.183,67
21/09/2022	8:59:54	EXM	350	14,8450	5.195,75
21/09/2022	8:59:54	EXM	600	14,8450	8.907,00
21/09/2022	8:59:54	EXM	228	14,8450	3.384,66
21/09/2022	9:00:16	EXM	511	14,8450	7.585,80
21/09/2022	9:00:16	EXM	359	14,8450	5.329,36
21/09/2022	9:00:16	EXM	600	14,8450	8.907,00
21/09/2022	9:00:27	EXM	1.467	14,8400	21.770,28
21/09/2022	9:02:22	EXM	1.566	14,8350	23.231,61
21/09/2022	9:03:35	EXM	1.557	14,8300	23.090,31
21/09/2022	9:05:14	EXM	1.403	14,7950	20.757,39
21/09/2022	9:07:49	EXM	1.256	14,8200	18.613,92

21/09/2022	9:07:49	EXM	299	14,8200	4.431,18
21/09/2022	9:11:39	EXM	420	14,8200	6.224,40
21/09/2022	9:11:39	EXM	1.134	14,8200	16.805,88
21/09/2022	9:14:40	EXM	1.468	14,8250	21.763,10
21/09/2022	9:14:54	EXM	362	14,8200	5.364,84
21/09/2022	9:14:54	EXM	1.034	14,8200	15.323,88
21/09/2022	9:22:15	EXM	1.511	14,8450	22.430,80
21/09/2022	9:23:25	EXM	1.511	14,8500	22.438,35
21/09/2022	9:23:26	EXM	837	14,8450	12.425,27
21/09/2022	9:23:26	EXM	532	14,8450	7.897,54
21/09/2022	9:31:18	EXM	1.372	14,8300	20.346,76
21/09/2022	9:32:42	EXM	1.588	14,8450	23.573,86
21/09/2022	9:32:42	EXM	1.343	14,8450	19.936,84
21/09/2022	9:40:22	EXM	1.630	14,8650	24.229,95
21/09/2022	9:47:18	EXM	1.499	14,8850	22.312,62
21/09/2022	9:48:14	EXM	1.593	14,9000	23.735,70
21/09/2022	9:48:51	EXM	1.397	14,8950	20.808,32
21/09/2022	9:49:01	EXM	73	14,8950	1.087,34
21/09/2022	9:49:01	EXM	479	14,8950	7.134,71
21/09/2022	9:49:01	EXM	803	14,8950	11.960,69
21/09/2022	9:49:01	EXM	1.371	14,8950	20.421,05
21/09/2022	9:49:01	EXM	633	14,8950	9.428,54
21/09/2022	9:52:39	EXM	3.833	14,9000	57.111,70
21/09/2022	9:52:39	EXM	179	14,9000	2.667,10
21/09/2022	9:52:39	EXM	5.000	14,9000	74.500,00
21/09/2022	9:54:09	EXM	1.466	14,8900	21.828,74
21/09/2022	9:55:06	EXM	259	14,8950	3.857,81
21/09/2022	9:55:06	EXM	831	14,8950	12.377,75
21/09/2022	9:55:06	EXM	1.630	14,8950	24.278,85
21/09/2022	9:56:11	EXM	1.388	14,8950	20.674,26
21/09/2022	10:01:44	EXM	114	14,9200	1.700,88
21/09/2022	10:02:41	EXM	474	14,9300	7.076,82

21/09/2022	10:02:41	EXM	259	14,9300	3.866,87
21/09/2022	10:02:41	EXM	259	14,9300	3.866,87
21/09/2022	10:02:41	EXM	548	14,9300	8.181,64
21/09/2022	10:02:41	EXM	512	14,9300	7.644,16
21/09/2022	10:02:41	EXM	600	14,9300	8.958,00
21/09/2022	10:02:41	EXM	673	14,9300	10.047,89
21/09/2022	10:02:41	EXM	17	14,9300	253,81
21/09/2022	10:02:43	EXM	259	14,9250	3.865,58
21/09/2022	10:02:43	EXM	313	14,9250	4.671,53
21/09/2022	10:03:48	EXM	115	14,9200	1.715,80
21/09/2022	10:03:48	EXM	600	14,9200	8.952,00
21/09/2022	10:03:48	EXM	700	14,9200	10.444,00
21/09/2022	10:03:48	EXM	1.393	14,9200	20.783,56
21/09/2022	10:04:32	EXM	1.594	14,9000	23.750,60
21/09/2022	10:05:48	EXM	1.522	14,9000	22.677,80
21/09/2022	10:08:35	EXM	997	14,9050	14.860,29
21/09/2022	10:08:35	EXM	463	14,9050	6.901,02
21/09/2022	10:14:39	EXM	1.345	14,9150	20.060,68
21/09/2022	10:19:15	EXM	1.259	14,9100	18.771,69
21/09/2022	10:19:15	EXM	264	14,9100	3.936,24
21/09/2022	10:30:18	EXM	1.462	14,9750	21.893,45
21/09/2022	10:30:24	EXM	1.277	14,9800	19.129,46
21/09/2022	10:30:24	EXM	923	14,9800	13.826,54
21/09/2022	10:30:24	EXM	2.626	14,9800	39.337,48
21/09/2022	10:31:04	EXM	1.604	14,9800	24.027,92
21/09/2022	10:31:44	EXM	767	14,9750	11.485,83
21/09/2022	10:32:07	EXM	228	14,9750	3.414,30
21/09/2022	10:34:49	EXM	1.360	14,9850	20.379,60
21/09/2022	10:35:27	EXM	195	14,9850	2.922,08
21/09/2022	10:35:48	EXM	4.520	15,0100	67.845,20
21/09/2022	10:35:56	EXM	1.727	15,0050	25.913,64
21/09/2022	10:36:10	EXM	1.846	15,0050	27.699,23

21/09/2022	10:36:11	EXM	1.479	15,0000	22.185,00
21/09/2022	10:38:46	EXM	1.569	15,0100	23.550,69
21/09/2022	10:38:46	EXM	2.033	15,0100	30.515,33
21/09/2022	10:38:46	EXM	1.319	15,0150	19.804,79
21/09/2022	10:38:48	EXM	2.261	15,0150	33.948,92
21/09/2022	10:39:00	EXM	2.078	15,0200	31.211,56
21/09/2022	10:39:01	EXM	600	15,0150	9.009,00
21/09/2022	10:39:01	EXM	600	15,0150	9.009,00
21/09/2022	10:39:01	EXM	1.423	15,0150	21.366,35
21/09/2022	10:41:32	EXM	1.530	15,0050	22.957,65
21/09/2022	10:46:27	EXM	312	15,0100	4.683,12
21/09/2022	10:46:27	EXM	1.147	15,0100	17.216,47
21/09/2022	10:47:10	EXM	1.512	15,0050	22.687,56
21/09/2022	10:48:35	EXM	192	15,0150	2.882,88
21/09/2022	10:48:35	EXM	1.552	15,0150	23.303,28
21/09/2022	10:48:35	EXM	1.892	15,0150	28.408,38
21/09/2022	10:52:22	EXM	1.361	15,0150	20.435,42
21/09/2022	10:57:02	EXM	600	15,0100	9.006,00
21/09/2022	10:58:52	EXM	2.269	15,0050	34.046,35
21/09/2022	10:58:52	EXM	341	15,0050	5.116,71
21/09/2022	10:58:52	EXM	1.533	15,0050	23.002,67
21/09/2022	10:58:52	EXM	1.881	15,0050	28.224,41
21/09/2022	10:58:54	EXM	1.596	15,0050	23.947,98
21/09/2022	10:58:54	EXM	2.698	15,0050	40.483,49
21/09/2022	10:58:55	EXM	1.629	15,0000	24.435,00
21/09/2022	10:59:55	EXM	868	14,9900	13.011,32
21/09/2022	10:59:55	EXM	600	14,9900	8.994,00
21/09/2022	11:00:41	EXM	493	14,9900	7.390,07
21/09/2022	11:01:03	EXM	50	14,9950	749,75
21/09/2022	11:01:22	EXM	688	15,0000	10.320,00
21/09/2022	11:01:24	EXM	229	15,0000	3.435,00
21/09/2022	11:01:25	EXM	565	15,0000	8.475,00

21/09/2022	11:03:03	EXM	361	15,0000	5.415,00
21/09/2022	11:03:03	EXM	1.274	15,0000	19.110,00
21/09/2022	11:03:03	EXM	1.872	15,0000	28.080,00
21/09/2022	11:03:44	EXM	1.335	14,9800	19.998,30
21/09/2022	11:04:29	EXM	1.451	14,9800	21.735,98
21/09/2022	11:04:29	EXM	1.602	14,9800	23.997,96
21/09/2022	11:04:29	EXM	2.339	14,9800	35.038,22
21/09/2022	11:04:29	EXM	7.039	14,9800	105.444,22
21/09/2022	11:04:29	EXM	728	14,9800	10.905,44
21/09/2022	11:04:29	EXM	1.532	14,9800	22.949,36
21/09/2022	11:04:29	EXM	1.503	14,9850	22.522,46
21/09/2022	11:05:24	EXM	448	14,9800	6.711,04
21/09/2022	11:05:24	EXM	373	14,9800	5.587,54
21/09/2022	11:05:24	EXM	600	14,9800	8.988,00
21/09/2022	11:05:24	EXM	1.549	14,9800	23.204,02
21/09/2022	11:05:24	EXM	1.402	14,9800	21.001,96
21/09/2022	11:08:52	EXM	1.774	14,9850	26.583,39
21/09/2022	11:10:13	EXM	1.339	14,9900	20.071,61
21/09/2022	11:10:13	EXM	1.451	14,9900	21.750,49
21/09/2022	11:14:10	EXM	10	14,9900	149,90
21/09/2022	11:14:14	EXM	3	14,9900	44,97
21/09/2022	11:18:04	EXM	334	15,0100	5.013,34
21/09/2022	11:19:25	EXM	298	15,0050	4.471,49
21/09/2022	11:19:25	EXM	600	15,0050	9.003,00
21/09/2022	11:19:25	EXM	600	15,0050	9.003,00
21/09/2022	11:19:25	EXM	1.694	15,0050	25.418,47
21/09/2022	11:22:11	EXM	1.479	14,9950	22.177,61
21/09/2022	11:22:11	EXM	17	14,9950	254,92
21/09/2022	11:22:14	EXM	1.524	14,9900	22.844,76
21/09/2022	11:23:11	EXM	1.636	14,9900	24.523,64
21/09/2022	11:27:46	EXM	600	15,0000	9.000,00
21/09/2022	11:27:46	EXM	869	15,0000	13.035,00

21/09/2022	11:27:46	EXM	1.508	15,0000	22.620,00
21/09/2022	11:29:59	EXM	163	15,0000	2.445,00
21/09/2022	11:30:01	EXM	690	15,0000	10.350,00
21/09/2022	11:30:04	EXM	230	15,0000	3.450,00
21/09/2022	11:30:23	EXM	493	15,0000	7.395,00
21/09/2022	11:33:42	EXM	1.390	14,9850	20.829,15
21/09/2022	11:34:43	EXM	129	14,9850	1.933,07
21/09/2022	11:34:43	EXM	1.525	14,9850	22.852,13
21/09/2022	11:35:16	EXM	1.626	14,9800	24.357,48
21/09/2022	11:37:34	EXM	3	14,9900	44,97
21/09/2022	11:38:13	EXM	1.304	14,9950	19.553,48
21/09/2022	11:38:13	EXM	44	14,9950	659,78
21/09/2022	11:38:13	EXM	1.913	14,9950	28.685,44
21/09/2022	11:39:50	EXM	868	14,9900	13.011,32
21/09/2022	11:39:50	EXM	600	14,9900	8.994,00
21/09/2022	11:39:54	EXM	1.061	14,9850	15.899,09
21/09/2022	11:39:54	EXM	489	14,9850	7.327,67
21/09/2022	11:44:08	EXM	77	14,9900	1.154,23
21/09/2022	11:44:09	EXM	25	14,9900	374,75
21/09/2022	11:44:18	EXM	1.393	14,9900	20.881,07
21/09/2022	11:45:05	EXM	1	14,9900	14,99
21/09/2022	11:47:14	EXM	1.681	15,0000	25.215,00
21/09/2022	11:47:14	EXM	1.603	15,0000	24.045,00
21/09/2022	11:47:14	EXM	1.378	15,0000	20.670,00
21/09/2022	11:48:12	EXM	168	15,0100	2.521,68
21/09/2022	11:48:12	EXM	753	15,0100	11.302,53
21/09/2022	11:48:12	EXM	642	15,0100	9.636,42
21/09/2022	11:48:12	EXM	144	15,0100	2.161,44
21/09/2022	11:48:12	EXM	172	15,0100	2.581,72
21/09/2022	11:48:56	EXM	1.443	15,0050	21.652,22
21/09/2022	11:50:58	EXM	262	15,0100	3.932,62
21/09/2022	11:52:48	EXM	2.846	15,0250	42.761,15

21/09/2022	11:52:48	EXM	1.826	15,0250	27.435,65
21/09/2022	11:52:48	EXM	2.461	15,0250	36.976,53
21/09/2022	11:54:28	EXM	833	15,0250	12.515,83
21/09/2022	11:54:28	EXM	807	15,0250	12.125,18
21/09/2022	11:54:28	EXM	1.603	15,0250	24.085,08
21/09/2022	12:00:26	EXM	1.433	15,0250	21.530,83
21/09/2022	12:02:18	EXM	1.611	15,0200	24.197,22
21/09/2022	12:09:40	EXM	1.477	15,0050	22.162,39
21/09/2022	12:12:23	EXM	1.341	15,0000	20.115,00
21/09/2022	12:17:14	EXM	1.419	15,0000	21.285,00
21/09/2022	12:20:43	EXM	1.547	14,9900	23.189,53
21/09/2022	12:27:57	EXM	1.501	14,9900	22.499,99
21/09/2022	12:29:48	EXM	431	14,9900	6.460,69
21/09/2022	12:29:48	EXM	507	14,9900	7.599,93
21/09/2022	12:29:48	EXM	518	14,9900	7.764,82
21/09/2022	12:29:48	EXM	1.456	14,9900	21.825,44
21/09/2022	12:34:29	EXM	1.404	15,0000	21.060,00
21/09/2022	12:35:29	EXM	204	15,0000	3.060,00
21/09/2022	12:35:29	EXM	1.370	15,0000	20.550,00
21/09/2022	12:46:55	EXM	1.517	15,0100	22.770,17
21/09/2022	12:47:16	EXM	1.478	15,0050	22.177,39
21/09/2022	12:50:46	EXM	1.344	15,0000	20.160,00
21/09/2022	12:56:56	EXM	1.465	15,0000	21.975,00
21/09/2022	13:01:57	EXM	1.178	14,9800	17.646,44
21/09/2022	13:01:57	EXM	218	14,9800	3.265,64
21/09/2022	13:01:57	EXM	14	14,9800	209,72
21/09/2022	13:05:50	EXM	1.347	14,9850	20.184,80
21/09/2022	13:05:50	EXM	50	14,9850	749,25
21/09/2022	13:10:39	EXM	1.730	14,9750	25.906,75
21/09/2022	13:13:22	EXM	1.531	14,9500	22.888,45
21/09/2022	13:13:41	EXM	986	14,9450	14.735,77
21/09/2022	13:13:41	EXM	95	14,9450	1.419,78

21/09/2022	13:13:41	EXM	249	14,9450	3.721,31
21/09/2022	13:15:48	EXM	1.450	14,9250	21.641,25
21/09/2022	13:16:55	EXM	1.588	14,9200	23.692,96
21/09/2022	13:21:13	EXM	1.445	14,9150	21.552,18
21/09/2022	13:25:03	EXM	1.437	14,9150	21.432,86
21/09/2022	13:27:40	EXM	1.466	14,9050	21.850,73
21/09/2022	13:31:05	EXM	1.467	14,9300	21.902,31
21/09/2022	13:34:38	EXM	1.600	14,9500	23.920,00
21/09/2022	13:36:05	EXM	1.356	14,9500	20.272,20
21/09/2022	13:39:00	EXM	12	14,9350	179,22
21/09/2022	13:39:58	EXM	1.607	14,9350	24.000,55
21/09/2022	13:46:44	EXM	953	14,9150	14.214,00
21/09/2022	13:46:44	EXM	366	14,9150	5.458,89
21/09/2022	13:47:32	EXM	3.135	14,8900	46.680,15
21/09/2022	13:47:32	EXM	1.831	14,8900	27.263,59
21/09/2022	13:47:32	EXM	161	14,8900	2.397,29
21/09/2022	13:48:15	EXM	1.586	14,8900	23.615,54
21/09/2022	13:48:40	EXM	1.318	14,8850	19.618,43
21/09/2022	13:49:31	EXM	1.552	14,8800	23.093,76
21/09/2022	13:54:42	EXM	1.599	14,8700	23.777,13
21/09/2022	14:02:25	EXM	1.373	14,8700	20.416,51
21/09/2022	14:04:02	EXM	1.409	14,8800	20.965,92
21/09/2022	14:11:51	EXM	1.383	14,9100	20.620,53
21/09/2022	14:14:43	EXM	1.465	14,9100	21.843,15
21/09/2022	14:14:43	EXM	25	14,9100	372,75
21/09/2022	14:19:37	EXM	529	14,8950	7.879,46
21/09/2022	14:23:37	EXM	1.599	14,9050	23.833,10
21/09/2022	14:30:30	EXM	1.338	14,9100	19.949,58
21/09/2022	14:31:50	EXM	1.496	14,9150	22.312,84
21/09/2022	14:35:47	EXM	1.526	14,8600	22.676,36
21/09/2022	14:40:50	EXM	1.433	14,8700	21.308,71
21/09/2022	14:43:50	EXM	425	14,8550	6.313,38

21/09/2022	14:43:52	EXM	414	14,8550	6.149,97
21/09/2022	14:43:52	EXM	771	14,8550	11.453,21
21/09/2022	14:49:02	EXM	102	14,8800	1.517,76
21/09/2022	14:49:02	EXM	465	14,8800	6.919,20
21/09/2022	14:49:02	EXM	464	14,8800	6.904,32
21/09/2022	14:49:02	EXM	600	14,8800	8.928,00
21/09/2022	14:49:02	EXM	671	14,8800	9.984,48
21/09/2022	14:49:05	EXM	1.628	14,8750	24.216,50
21/09/2022	14:51:54	EXM	1.482	14,8750	22.044,75
21/09/2022	14:53:58	EXM	1.577	14,8750	23.457,88
21/09/2022	14:56:41	EXM	1.334	14,8450	19.803,23
21/09/2022	14:56:41	EXM	154	14,8450	2.286,13
21/09/2022	14:56:41	EXM	106	14,8450	1.573,57
21/09/2022	14:57:15	EXM	1.566	14,8400	23.239,44
21/09/2022	15:01:04	EXM	255	14,8300	3.781,65
21/09/2022	15:01:04	EXM	1.354	14,8300	20.079,82
21/09/2022	15:01:04	EXM	1.365	14,8300	20.242,95
21/09/2022	15:01:23	EXM	1.347	14,8300	19.976,01
21/09/2022	15:01:23	EXM	250	14,8300	3.707,50
21/09/2022	15:03:39	EXM	1.611	14,8200	23.875,02
21/09/2022	15:04:01	EXM	671	14,8200	9.944,22
21/09/2022	15:04:01	EXM	710	14,8200	10.522,20
21/09/2022	15:04:01	EXM	31	14,8200	459,42
21/09/2022	15:04:01	EXM	308	14,8200	4.564,56
21/09/2022	15:04:01	EXM	1.293	14,8200	19.162,26
21/09/2022	15:05:29	EXM	1.491	14,8200	22.096,62
21/09/2022	15:10:50	EXM	1.367	14,8300	20.272,61
21/09/2022	15:13:46	EXM	1.569	14,8250	23.260,43
21/09/2022	15:19:29	EXM	210	14,8350	3.115,35
21/09/2022	15:19:29	EXM	1.117	14,8350	16.570,70
21/09/2022	15:25:45	EXM	630	14,8450	9.352,35
21/09/2022	15:25:45	EXM	754	14,8450	11.193,13

21/09/2022	15:29:03	EXM	463	14,8700	6.884,81
21/09/2022	15:29:03	EXM	546	14,8700	8.119,02
21/09/2022	15:29:03	EXM	581	14,8700	8.639,47
21/09/2022	15:29:03	EXM	518	14,8700	7.702,66
21/09/2022	15:30:29	EXM	3.252	14,8850	48.406,02
21/09/2022	15:30:29	EXM	3.276	14,8850	48.763,26
21/09/2022	15:30:30	EXM	80	14,8850	1.190,80
21/09/2022	15:30:30	EXM	1.440	14,8850	21.434,40
21/09/2022	15:30:50	EXM	1.389	14,8800	20.668,32
21/09/2022	15:30:50	EXM	1.886	14,8800	28.063,68
21/09/2022	15:36:30	EXM	1.331	14,8800	19.805,28
21/09/2022	15:40:39	EXM	1.457	14,8850	21.687,45
21/09/2022	15:44:19	EXM	1.627	14,8850	24.217,90
21/09/2022	15:48:47	EXM	1.560	14,8750	23.205,00
21/09/2022	15:52:41	EXM	814	14,8800	12.112,32
21/09/2022	15:53:05	EXM	530	14,8800	7.886,40
21/09/2022	15:57:55	EXM	664	14,8950	9.890,28
21/09/2022	15:58:07	EXM	1.337	14,8950	19.914,62
21/09/2022	16:00:21	EXM	1.374	14,9050	20.479,47
21/09/2022	16:00:24	EXM	782	14,9000	11.651,80
21/09/2022	16:00:24	EXM	1.424	14,9000	21.217,60
21/09/2022	16:02:15	EXM	1.346	14,9100	20.068,86
21/09/2022	16:02:43	EXM	1.631	14,9050	24.310,06
21/09/2022	16:07:59	EXM	365	14,8850	5.433,03
21/09/2022	16:08:41	EXM	1.573	14,8850	23.414,11
21/09/2022	16:08:41	EXM	1.630	14,8850	24.262,55
21/09/2022	16:08:41	EXM	1.227	14,8850	18.263,90
21/09/2022	16:12:35	EXM	1.382	14,8900	20.577,98
21/09/2022	16:14:29	EXM	2.216	14,9000	33.018,40
21/09/2022	16:14:29	EXM	1.436	14,9000	21.396,40
21/09/2022	16:14:37	EXM	1.648	14,9000	24.555,20
21/09/2022	16:15:16	EXM	485	14,9100	7.231,35

21/09/2022	16:15:36	EXM	1.787	14,9100	26.644,17
21/09/2022	16:15:36	EXM	2.400	14,9100	35.784,00
21/09/2022	16:15:36	EXM	1.399	14,9100	20.859,09
21/09/2022	16:18:08	EXM	871	14,9100	12.986,61
21/09/2022	16:18:08	EXM	740	14,9100	11.033,40
21/09/2022	16:18:08	EXM	1.408	14,9100	20.993,28
21/09/2022	16:23:19	EXM	10	14,9100	149,10
21/09/2022	16:24:22	EXM	1.915	14,9150	28.562,23
21/09/2022	16:25:15	EXM	1.380	14,9250	20.596,50
21/09/2022	16:26:13	EXM	1.530	14,9250	22.835,25
21/09/2022	16:27:50	EXM	299	14,9300	4.464,07
21/09/2022	16:27:50	EXM	1.018	14,9300	15.198,74
21/09/2022	16:27:50	EXM	264	14,9300	3.941,52
21/09/2022	16:29:08	EXM	322	14,9300	4.807,46
21/09/2022	16:29:08	EXM	1.542	14,9300	23.022,06
22/09/2022	8:03:50	EXM	1.346	14,7500	19.853,50
22/09/2022	8:05:18	EXM	187	14,7600	2.760,12
22/09/2022	8:05:18	EXM	1.146	14,7600	16.914,96
22/09/2022	8:05:19	EXM	1.333	14,7550	19.668,42
22/09/2022	8:06:41	EXM	120	14,7450	1.769,40
22/09/2022	8:06:41	EXM	511	14,7450	7.534,70
22/09/2022	8:06:41	EXM	363	14,7450	5.352,44
22/09/2022	8:06:41	EXM	600	14,7450	8.847,00
22/09/2022	8:08:37	EXM	1.431	14,7300	21.078,63
22/09/2022	8:11:19	EXM	1.566	14,7250	23.059,35
22/09/2022	8:12:41	EXM	1.564	14,7200	23.022,08
22/09/2022	8:14:03	EXM	1.452	14,7450	21.409,74
22/09/2022	8:16:30	EXM	1.462	14,7800	21.608,36
22/09/2022	8:19:41	EXM	1.521	14,8200	22.541,22
22/09/2022	8:19:41	EXM	394	14,8250	5.841,05
22/09/2022	8:19:41	EXM	1.496	14,8250	22.178,20
22/09/2022	8:19:44	EXM	650	14,8150	9.629,75

22/09/2022	8:19:44	EXM	700	14,8150	10.370,50
22/09/2022	8:19:44	EXM	252	14,8150	3.733,38
22/09/2022	8:28:07	EXM	739	14,8000	10.937,20
22/09/2022	8:28:07	EXM	586	14,8000	8.672,80
22/09/2022	8:30:10	EXM	1.367	14,8150	20.252,11
22/09/2022	8:32:08	EXM	1.435	14,8250	21.273,88
22/09/2022	8:33:57	EXM	491	14,8500	7.291,35
22/09/2022	8:34:17	EXM	200	14,8500	2.970,00
22/09/2022	8:34:34	EXM	1.327	14,8550	19.712,59
22/09/2022	8:34:34	EXM	1.425	14,8600	21.175,50
22/09/2022	8:34:34	EXM	1.597	14,8600	23.731,42
22/09/2022	8:35:59	EXM	1.348	14,8600	20.031,28
22/09/2022	8:36:15	EXM	1.547	14,8650	22.996,16
22/09/2022	8:37:00	EXM	1.410	14,8650	20.959,65
22/09/2022	8:37:58	EXM	1.599	14,8650	23.769,14
22/09/2022	8:39:27	EXM	1.599	14,8550	23.753,15
22/09/2022	8:46:03	EXM	218	14,8950	3.247,11
22/09/2022	8:46:03	EXM	400	14,8950	5.958,00
22/09/2022	8:46:03	EXM	345	14,8950	5.138,78
22/09/2022	8:46:03	EXM	363	14,8950	5.406,89
22/09/2022	8:46:03	EXM	1.452	14,8950	21.627,54
22/09/2022	8:51:13	EXM	1.523	14,9500	22.768,85
22/09/2022	8:53:05	EXM	1.610	14,9700	24.101,70
22/09/2022	8:53:05	EXM	1.918	14,9700	28.712,46
22/09/2022	8:53:05	EXM	1.552	14,9700	23.233,44
22/09/2022	8:56:10	EXM	83	14,9500	1.240,85
22/09/2022	8:56:10	EXM	1.514	14,9500	22.634,30
22/09/2022	8:57:44	EXM	1.559	14,9450	23.299,26
22/09/2022	8:58:39	EXM	1.530	14,9500	22.873,50
22/09/2022	8:59:51	EXM	1.512	14,9550	22.611,96
22/09/2022	9:00:17	EXM	1.516	14,9550	22.671,78
22/09/2022	9:00:29	EXM	1.333	14,9500	19.928,35

22/09/2022	9:01:36	EXM	283	14,9450	4.229,44
22/09/2022	9:01:38	EXM	1.266	14,9450	18.920,37
22/09/2022	9:06:19	EXM	1.569	14,9300	23.425,17
22/09/2022	9:06:19	EXM	1.352	14,9300	20.185,36
22/09/2022	9:08:43	EXM	3.015	14,9500	45.074,25
22/09/2022	9:08:46	EXM	1.596	14,9400	23.844,24
22/09/2022	9:10:49	EXM	1.447	14,9300	21.603,71
22/09/2022	9:10:49	EXM	1.842	14,9300	27.501,06
22/09/2022	9:11:32	EXM	1.361	14,9200	20.306,12
22/09/2022	9:16:21	EXM	1.356	14,9200	20.231,52
22/09/2022	9:21:13	EXM	1.502	14,9350	22.432,37
22/09/2022	9:23:33	EXM	1.492	14,9200	22.260,64
22/09/2022	9:29:05	EXM	1.602	14,9100	23.885,82
22/09/2022	9:32:29	EXM	1.342	14,9450	20.056,19
22/09/2022	9:32:29	EXM	1.426	14,9450	21.311,57
22/09/2022	9:32:46	EXM	1.371	14,9450	20.489,60
22/09/2022	9:33:33	EXM	1.343	14,9350	20.057,71
22/09/2022	9:37:43	EXM	1.556	14,9700	23.293,32
22/09/2022	9:42:57	EXM	1.565	14,9650	23.420,23
22/09/2022	9:44:04	EXM	1.979	14,9900	29.665,21
22/09/2022	9:44:04	EXM	1.676	14,9900	25.123,24
22/09/2022	9:44:15	EXM	1.636	14,9950	24.531,82
22/09/2022	9:44:17	EXM	1.536	14,9900	23.024,64
22/09/2022	9:44:20	EXM	1.581	14,9850	23.691,29
22/09/2022	9:44:20	EXM	16	14,9850	239,76
22/09/2022	9:45:56	EXM	1.380	14,9900	20.686,20
22/09/2022	9:49:37	EXM	1.618	14,9500	24.189,10
22/09/2022	9:58:40	EXM	1.522	14,9450	22.746,29
22/09/2022	10:03:48	EXM	1.330	14,9400	19.870,20
22/09/2022	10:08:23	EXM	1.325	14,9150	19.762,38
22/09/2022	10:11:26	EXM	1.443	14,9000	21.500,70
22/09/2022	10:16:32	EXM	19	14,9000	283,10

22/09/2022	10:16:32	EXM	597	14,9000	8.895,30
22/09/2022	10:16:32	EXM	970	14,9000	14.453,00
22/09/2022	10:16:32	EXM	1.568	14,9000	23.363,20
22/09/2022	10:16:53	EXM	600	14,8900	8.934,00
22/09/2022	10:19:35	EXM	1.437	14,9000	21.411,30
22/09/2022	10:21:37	EXM	638	14,8850	9.496,63
22/09/2022	10:21:37	EXM	948	14,8850	14.110,98
22/09/2022	10:21:37	EXM	600	14,8900	8.934,00
22/09/2022	10:21:37	EXM	100	14,8900	1.489,00
22/09/2022	10:21:39	EXM	1.448	14,8800	21.546,24
22/09/2022	10:23:04	EXM	1.322	14,8750	19.664,75
22/09/2022	10:23:53	EXM	1.683	14,8550	25.000,97
22/09/2022	10:29:14	EXM	574	14,9000	8.552,60
22/09/2022	10:29:14	EXM	600	14,9000	8.940,00
22/09/2022	10:29:14	EXM	93	14,8950	1.385,24
22/09/2022	10:30:17	EXM	256	14,9050	3.815,68
22/09/2022	10:31:09	EXM	1.192	14,9050	17.766,76
22/09/2022	10:31:09	EXM	28	14,9050	417,34
22/09/2022	10:32:00	EXM	181	14,9050	2.697,81
22/09/2022	10:32:00	EXM	1.407	14,9050	20.971,34
22/09/2022	10:33:33	EXM	641	14,9200	9.563,72
22/09/2022	10:33:33	EXM	256	14,9200	3.819,52
22/09/2022	10:33:33	EXM	500	14,9200	7.460,00
22/09/2022	10:33:55	EXM	703	14,9150	10.485,25
22/09/2022	10:33:55	EXM	259	14,9150	3.862,99
22/09/2022	10:33:55	EXM	600	14,9150	8.949,00
22/09/2022	10:33:55	EXM	1.327	14,9150	19.792,21
22/09/2022	10:34:32	EXM	659	14,9050	9.822,40
22/09/2022	10:34:32	EXM	500	14,9050	7.452,50
22/09/2022	10:39:13	EXM	477	14,9000	7.107,30
22/09/2022	10:39:13	EXM	1.535	14,9000	22.871,50
22/09/2022	10:41:14	EXM	1.452	14,9000	21.634,80

22/09/2022	10:42:21	EXM	1.013	14,9000	15.093,70
22/09/2022	10:42:21	EXM	429	14,9000	6.392,10
22/09/2022	10:46:47	EXM	268	14,9050	3.994,54
22/09/2022	10:47:24	EXM	1.186	14,9050	17.677,33
22/09/2022	10:48:03	EXM	1.384	14,9050	20.628,52
22/09/2022	10:50:04	EXM	1.403	14,9050	20.911,72
22/09/2022	10:59:05	EXM	1.483	14,9200	22.126,36
22/09/2022	11:01:46	EXM	98	14,9050	1.460,69
22/09/2022	11:01:47	EXM	1.255	14,9050	18.705,78
22/09/2022	11:05:02	EXM	188	14,8900	2.799,32
22/09/2022	11:05:02	EXM	1.306	14,8900	19.446,34
22/09/2022	11:12:42	EXM	1.519	14,9150	22.655,89
22/09/2022	11:13:01	EXM	1.633	14,9150	24.356,20
22/09/2022	11:13:39	EXM	1.376	14,9100	20.516,16
22/09/2022	11:15:04	EXM	1.627	14,9050	24.250,44
22/09/2022	11:20:11	EXM	1.581	14,9100	23.572,71
22/09/2022	11:24:10	EXM	939	14,9200	14.009,88
22/09/2022	11:24:10	EXM	464	14,9200	6.922,88
22/09/2022	11:26:16	EXM	1.570	14,9250	23.432,25
22/09/2022	11:29:00	EXM	156	14,9400	2.330,64
22/09/2022	11:29:18	EXM	1.498	14,9350	22.372,63
22/09/2022	11:29:22	EXM	812	14,9300	12.123,16
22/09/2022	11:29:22	EXM	577	14,9300	8.614,61
22/09/2022	11:35:34	EXM	1.333	14,9450	19.921,69
22/09/2022	11:35:34	EXM	1.554	14,9450	23.224,53
22/09/2022	11:44:08	EXM	1.319	14,9300	19.692,67
22/09/2022	11:54:16	EXM	1.219	14,9500	18.224,05
22/09/2022	11:54:16	EXM	409	14,9500	6.114,55
22/09/2022	11:54:58	EXM	1.581	14,9400	23.620,14
22/09/2022	12:00:31	EXM	1.500	14,9350	22.402,50
22/09/2022	12:00:36	EXM	1.430	14,9300	21.349,90
22/09/2022	12:00:42	EXM	1.429	14,9250	21.327,83

22/09/2022	12:01:27	EXM	1.335	14,9000	19.891,50
22/09/2022	12:03:36	EXM	1.326	14,9300	19.797,18
22/09/2022	12:12:36	EXM	1.520	14,8800	22.617,60
22/09/2022	12:17:16	EXM	1.331	14,8900	19.818,59
22/09/2022	12:18:07	EXM	1.471	14,8900	21.903,19
22/09/2022	12:23:26	EXM	511	14,8700	7.598,57
22/09/2022	12:23:26	EXM	1.135	14,8700	16.877,45
22/09/2022	12:24:07	EXM	1.351	14,8600	20.075,86
22/09/2022	12:24:07	EXM	108	14,8600	1.604,88
22/09/2022	12:27:09	EXM	518	14,8600	7.697,48
22/09/2022	12:27:09	EXM	487	14,8600	7.236,82
22/09/2022	12:27:09	EXM	2.075	14,8600	30.834,50
22/09/2022	12:27:09	EXM	53	14,8600	787,58
22/09/2022	12:27:09	EXM	2.198	14,8600	32.662,28
22/09/2022	12:28:25	EXM	1.551	14,8450	23.024,60
22/09/2022	12:35:17	EXM	946	14,8600	14.057,56
22/09/2022	12:35:36	EXM	156	14,8600	2.318,16
22/09/2022	12:37:59	EXM	627	14,8650	9.320,36
22/09/2022	12:37:59	EXM	550	14,8650	8.175,75
22/09/2022	12:37:59	EXM	1.629	14,8650	24.215,09
22/09/2022	12:38:59	EXM	1.628	14,8700	24.208,36
22/09/2022	12:41:57	EXM	1.367	14,8700	20.327,29
22/09/2022	12:45:09	EXM	1.439	14,8750	21.405,13
22/09/2022	12:55:19	EXM	1.404	14,8850	20.898,54
22/09/2022	12:59:26	EXM	862	14,9050	12.848,11
22/09/2022	12:59:26	EXM	511	14,9050	7.616,46
22/09/2022	13:12:55	EXM	404	14,9350	6.033,74
22/09/2022	13:12:55	EXM	1.125	14,9350	16.801,88
22/09/2022	13:12:55	EXM	83	14,9350	1.239,61
22/09/2022	13:13:51	EXM	38	14,9450	567,91
22/09/2022	13:14:00	EXM	1.384	14,9450	20.683,88
22/09/2022	13:14:14	EXM	2.136	14,9450	31.922,52

22/09/2022	13:17:50	EXM	1.974	14,9600	29.531,04
22/09/2022	13:18:05	EXM	1.367	14,9550	20.443,49
22/09/2022	13:29:50	EXM	1.497	14,9450	22.372,67
22/09/2022	13:35:04	EXM	1.434	14,9500	21.438,30
22/09/2022	13:38:27	EXM	1.552	14,9850	23.256,72
22/09/2022	13:39:02	EXM	1.481	14,9900	22.200,19
22/09/2022	13:39:02	EXM	3.994	14,9900	59.870,06
22/09/2022	13:39:02	EXM	1.562	14,9900	23.414,38
22/09/2022	13:39:02	EXM	1.475	14,9900	22.110,25
22/09/2022	13:39:18	EXM	1.362	14,9850	20.409,57
22/09/2022	13:42:26	EXM	544	14,9950	8.157,28
22/09/2022	13:42:26	EXM	245	14,9950	3.673,78
22/09/2022	13:42:26	EXM	600	14,9950	8.997,00
22/09/2022	13:42:26	EXM	1.407	14,9950	21.097,97
22/09/2022	13:53:40	EXM	1.370	15,0000	20.550,00
22/09/2022	13:56:24	EXM	1.974	15,0100	29.629,74
22/09/2022	13:57:43	EXM	1.566	15,0100	23.505,66
22/09/2022	13:58:33	EXM	1.535	15,0050	23.032,68
22/09/2022	14:01:43	EXM	1.431	14,9800	21.436,38
22/09/2022	14:06:39	EXM	1.493	14,9700	22.350,21
22/09/2022	14:12:50	EXM	1.429	14,9350	21.342,12
22/09/2022	14:15:17	EXM	1.442	14,9450	21.550,69
22/09/2022	14:15:45	EXM	1.526	14,9350	22.790,81
22/09/2022	14:20:43	EXM	1.519	14,9300	22.678,67
22/09/2022	14:22:34	EXM	331	14,9250	4.940,18
22/09/2022	14:22:34	EXM	1.006	14,9250	15.014,55
22/09/2022	14:24:40	EXM	1.469	14,9250	21.924,83
22/09/2022	14:28:00	EXM	2.662	14,9200	39.717,04
22/09/2022	14:28:24	EXM	1.608	14,9150	23.983,32
22/09/2022	14:30:19	EXM	1.405	14,9300	20.976,65
22/09/2022	14:31:24	EXM	1.327	14,9350	19.818,75
22/09/2022	14:32:40	EXM	1.604	14,9150	23.923,66

22/09/2022	14:37:12	EXM	1.614	14,9000	24.048,60
22/09/2022	14:37:41	EXM	1.341	14,8950	19.974,20
22/09/2022	14:38:04	EXM	1.362	14,9000	20.293,80
22/09/2022	14:38:04	EXM	100	14,9000	1.490,00
22/09/2022	14:38:04	EXM	1.820	14,9000	27.118,00
22/09/2022	14:39:53	EXM	1.452	14,8800	21.605,76
22/09/2022	14:43:49	EXM	1.548	14,8450	22.980,06
22/09/2022	14:47:13	EXM	1.445	14,8550	21.465,48
22/09/2022	14:48:33	EXM	946	14,8350	14.033,91
22/09/2022	14:48:33	EXM	673	14,8350	9.983,96
22/09/2022	14:48:33	EXM	1.806	14,8350	26.792,01
22/09/2022	14:52:08	EXM	1.588	14,8550	23.589,74
22/09/2022	14:55:26	EXM	1.489	14,8300	22.081,87
22/09/2022	14:55:27	EXM	332	14,8300	4.923,56
22/09/2022	14:55:27	EXM	1.248	14,8300	18.507,84
22/09/2022	14:58:24	EXM	1.363	14,8200	20.199,66
22/09/2022	14:58:27	EXM	1.103	14,8200	16.346,46
22/09/2022	14:58:27	EXM	630	14,8200	9.336,60
22/09/2022	14:59:50	EXM	1.593	14,8300	23.624,19
22/09/2022	14:59:50	EXM	1.640	14,8300	24.321,20
22/09/2022	15:00:53	EXM	1.433	14,8100	21.222,73
22/09/2022	15:00:53	EXM	682	14,8100	10.100,42
22/09/2022	15:00:53	EXM	259	14,8100	3.835,79
22/09/2022	15:00:53	EXM	510	14,8100	7.553,10
22/09/2022	15:04:06	EXM	194	14,8050	2.872,17
22/09/2022	15:04:06	EXM	259	14,8050	3.834,50
22/09/2022	15:04:06	EXM	445	14,8050	6.588,23
22/09/2022	15:04:06	EXM	593	14,8050	8.779,37
22/09/2022	15:06:14	EXM	1.538	14,8250	22.800,85
22/09/2022	15:09:22	EXM	1.539	14,8200	22.807,98
22/09/2022	15:09:57	EXM	1.410	14,8200	20.896,20
22/09/2022	15:14:49	EXM	174	14,8450	2.583,03

22/09/2022	15:15:07	EXM	304	14,8550	4.515,92
22/09/2022	15:15:07	EXM	1.144	14,8550	16.994,12
22/09/2022	15:15:18	EXM	1.426	14,8500	21.176,10
22/09/2022	15:15:22	EXM	1.407	14,8450	20.886,92
22/09/2022	15:19:21	EXM	1.411	14,8350	20.932,19
22/09/2022	15:23:26	EXM	274	14,8200	4.060,68
22/09/2022	15:23:26	EXM	673	14,8200	9.973,86
22/09/2022	15:23:26	EXM	682	14,8200	10.107,24
22/09/2022	15:25:35	EXM	1.358	14,8250	20.132,35
22/09/2022	15:26:44	EXM	494	14,8400	7.330,96
22/09/2022	15:26:44	EXM	557	14,8400	8.265,88
22/09/2022	15:26:44	EXM	359	14,8400	5.327,56
22/09/2022	15:26:44	EXM	227	14,8400	3.368,68
22/09/2022	15:27:29	EXM	1.005	14,8400	14.914,20
22/09/2022	15:27:29	EXM	600	14,8400	8.904,00
22/09/2022	15:27:29	EXM	1.340	14,8400	19.885,60
22/09/2022	15:31:04	EXM	1.600	14,8600	23.776,00
22/09/2022	15:32:45	EXM	34	14,8600	505,24
22/09/2022	15:32:52	EXM	1.406	14,8600	20.893,16
22/09/2022	15:34:43	EXM	1.410	14,8350	20.917,35
22/09/2022	15:37:19	EXM	557	14,8250	8.257,53
22/09/2022	15:37:19	EXM	259	14,8250	3.839,68
22/09/2022	15:37:19	EXM	650	14,8250	9.636,25
22/09/2022	15:41:43	EXM	550	14,8450	8.164,75
22/09/2022	15:41:47	EXM	689	14,8450	10.228,21
22/09/2022	15:42:01	EXM	1.471	14,8400	21.829,64
22/09/2022	15:42:59	EXM	1.615	14,8350	23.958,53
22/09/2022	15:43:59	EXM	1.503	14,8450	22.312,04
22/09/2022	15:49:49	EXM	1.594	14,8200	23.623,08
22/09/2022	15:58:54	EXM	1.551	14,8350	23.009,09
22/09/2022	15:59:01	EXM	1.404	14,8300	20.821,32
22/09/2022	16:00:32	EXM	30	14,8150	444,45

22/09/2022	16:00:32	EXM	673	14,8100	9.967,13
22/09/2022	16:00:32	EXM	745	14,8100	11.033,45
22/09/2022	16:01:23	EXM	1.514	14,7900	22.392,06
22/09/2022	16:04:04	EXM	1.450	14,7800	21.431,00
22/09/2022	16:05:54	EXM	1.501	14,7850	22.192,29
22/09/2022	16:07:57	EXM	1.332	14,8150	19.733,58
22/09/2022	16:08:25	EXM	1.000	14,8150	14.815,00
22/09/2022	16:08:29	EXM	36	14,8150	533,34
22/09/2022	16:08:52	EXM	551	14,8150	8.163,07
22/09/2022	16:10:30	EXM	1.579	14,8150	23.392,89
22/09/2022	16:13:04	EXM	1.447	14,8050	21.422,84
22/09/2022	16:15:29	EXM	1.638	14,7950	24.234,21
22/09/2022	16:15:44	EXM	473	14,7950	6.998,04
22/09/2022	16:15:44	EXM	855	14,7950	12.649,73
22/09/2022	16:15:47	EXM	560	14,7900	8.282,40
22/09/2022	16:15:47	EXM	899	14,7900	13.296,21
22/09/2022	16:18:26	EXM	9.073	14,8250	134.507,23
22/09/2022	16:18:26	EXM	447	14,8250	6.626,78
22/09/2022	16:18:27	EXM	15	14,8200	222,30
22/09/2022	16:18:27	EXM	1.520	14,8200	22.526,40
22/09/2022	16:18:43	EXM	1.355	14,8150	20.074,33
22/09/2022	16:19:56	EXM	1.356	14,8100	20.082,36
22/09/2022	16:20:47	EXM	1.273	14,8100	18.853,13
22/09/2022	16:20:47	EXM	1.399	14,8100	20.719,19
22/09/2022	16:22:49	EXM	623	14,8150	9.229,75
22/09/2022	16:22:49	EXM	1.808	14,8150	26.785,52
22/09/2022	16:22:49	EXM	3.337	14,8150	49.437,66
22/09/2022	16:22:49	EXM	1.314	14,8150	19.466,91
22/09/2022	16:22:49	EXM	45	14,8150	666,68
22/09/2022	16:23:19	EXM	1.267	14,8150	18.770,61
22/09/2022	16:23:19	EXM	544	14,8150	8.059,36
22/09/2022	16:24:12	EXM	698	14,8300	10.351,34

22/09/2022	16:24:14	EXM	225	14,8300	3.336,75
22/09/2022	16:24:14	EXM	617	14,8300	9.150,11
22/09/2022	16:24:14	EXM	698	14,8300	10.351,34
22/09/2022	16:24:14	EXM	1	14,8300	14,83
22/09/2022	16:24:16	EXM	460	14,8250	6.819,50
22/09/2022	16:24:16	EXM	932	14,8250	13.816,90
22/09/2022	16:24:16	EXM	1.387	14,8250	20.562,28
22/09/2022	16:24:39	EXM	712	14,8200	10.551,84
22/09/2022	16:24:39	EXM	766	14,8200	11.352,12
22/09/2022	16:24:41	EXM	1.128	14,8150	16.711,32
22/09/2022	16:25:50	EXM	1.626	14,8200	24.097,32
22/09/2022	16:26:03	EXM	1.589	14,8150	23.541,04
22/09/2022	16:26:03	EXM	1.374	14,8150	20.355,81
22/09/2022	16:28:17	EXM	1.495	14,8050	22.133,48
22/09/2022	16:29:06	EXM	603	14,8000	8.924,40
22/09/2022	16:29:06	EXM	738	14,8000	10.922,40
22/09/2022	16:29:06	EXM	1.435	14,8000	21.238,00
23/09/2022	8:01:33	EXM	122	14,7600	1.800,72
23/09/2022	8:01:33	EXM	148	14,7600	2.184,48
23/09/2022	8:02:17	EXM	1.341	14,7600	19.793,16
23/09/2022	8:02:42	EXM	1.404	14,7500	20.709,00
23/09/2022	8:04:30	EXM	1.481	14,7350	21.822,54
23/09/2022	8:10:48	EXM	153	14,7850	2.262,11
23/09/2022	8:12:04	EXM	1.371	14,8400	20.345,64
23/09/2022	8:12:04	EXM	1.371	14,8400	20.345,64
23/09/2022	8:12:09	EXM	1.620	14,8350	24.032,70
23/09/2022	8:16:06	EXM	1.502	14,8050	22.237,11
23/09/2022	8:20:29	EXM	1.637	14,7750	24.186,68
23/09/2022	8:22:32	EXM	1.207	14,7550	17.809,29
23/09/2022	8:22:32	EXM	298	14,7550	4.396,99
23/09/2022	8:23:43	EXM	1.455	14,7500	21.461,25
23/09/2022	8:23:43	EXM	25	14,7500	368,75

23/09/2022	8:28:10	EXM	823	14,8000	12.180,40
23/09/2022	8:28:10	EXM	559	14,8000	8.273,20
23/09/2022	8:31:06	EXM	1.600	14,7950	23.672,00
23/09/2022	8:35:15	EXM	1.519	14,8050	22.488,80
23/09/2022	8:35:15	EXM	1.356	14,8050	20.075,58
23/09/2022	8:35:26	EXM	1.532	14,8050	22.681,26
23/09/2022	8:37:04	EXM	1.516	14,8050	22.444,38
23/09/2022	8:48:15	EXM	1.642	14,7900	24.285,18
23/09/2022	8:48:27	EXM	26	14,7850	384,41
23/09/2022	8:49:12	EXM	1.554	14,7850	22.975,89
23/09/2022	8:56:18	EXM	1.573	14,7500	23.201,75
23/09/2022	8:59:15	EXM	1.342	14,7500	19.794,50
23/09/2022	9:00:55	EXM	1.457	14,7500	21.490,75
23/09/2022	9:04:14	EXM	113	14,7550	1.667,32
23/09/2022	9:04:14	EXM	1.504	14,7550	22.191,52
23/09/2022	9:08:14	EXM	1.414	14,7350	20.835,29
23/09/2022	9:12:36	EXM	1.416	14,7300	20.857,68
23/09/2022	9:13:18	EXM	1.426	14,7350	21.012,11
23/09/2022	9:13:18	EXM	536	14,7350	7.897,96
23/09/2022	9:13:18	EXM	937	14,7350	13.806,70
23/09/2022	9:13:30	EXM	1.633	14,7300	24.054,09
23/09/2022	9:20:16	EXM	198	14,7250	2.915,55
23/09/2022	9:20:16	EXM	1.390	14,7250	20.467,75
23/09/2022	9:21:11	EXM	1.825	14,7150	26.854,88
23/09/2022	9:21:11	EXM	3.463	14,7150	50.958,05
23/09/2022	9:21:13	EXM	1.355	14,7100	19.932,05
23/09/2022	9:21:14	EXM	374	14,7050	5.499,67
23/09/2022	9:21:14	EXM	1.112	14,7050	16.351,96
23/09/2022	9:26:52	EXM	1.573	14,6950	23.115,24
23/09/2022	9:26:52	EXM	746	14,6950	10.962,47
23/09/2022	9:26:52	EXM	1.415	14,6950	20.793,43
23/09/2022	9:29:21	EXM	323	14,6800	4.741,64

23/09/2022	9:29:58	EXM	1.412	14,6850	20.735,22
23/09/2022	9:32:15	EXM	1.437	14,6850	21.102,35
23/09/2022	9:32:54	EXM	1.440	14,6800	21.139,20
23/09/2022	9:34:10	EXM	178	14,6700	2.611,26
23/09/2022	9:34:10	EXM	745	14,6700	10.929,15
23/09/2022	9:34:10	EXM	650	14,6700	9.535,50
23/09/2022	9:39:45	EXM	987	14,7200	14.528,64
23/09/2022	9:39:49	EXM	407	14,7200	5.991,04
23/09/2022	9:41:51	EXM	1.542	14,7100	22.682,82
23/09/2022	9:45:42	EXM	1.519	14,6950	22.321,71
23/09/2022	9:45:55	EXM	1.371	14,6900	20.139,99
23/09/2022	9:47:06	EXM	1.461	14,6850	21.454,79
23/09/2022	9:50:19	EXM	735	14,6700	10.782,45
23/09/2022	9:51:05	EXM	1.417	14,6800	20.801,56
23/09/2022	9:52:31	EXM	1.432	14,6700	21.007,44
23/09/2022	9:53:24	EXM	1.343	14,6650	19.695,10
23/09/2022	9:53:36	EXM	1.955	14,6650	28.670,08
23/09/2022	9:54:28	EXM	1.503	14,6650	22.041,50
23/09/2022	9:54:59	EXM	750	14,6550	10.991,25
23/09/2022	9:55:00	EXM	832	14,6550	12.192,96
23/09/2022	9:59:00	EXM	1.541	14,6500	22.575,65
23/09/2022	10:07:48	EXM	1.333	14,6350	19.508,46
23/09/2022	10:08:42	EXM	1.182	14,6400	17.304,48
23/09/2022	10:10:22	EXM	1.640	14,6450	24.017,80
23/09/2022	10:13:06	EXM	1.584	14,6450	23.197,68
23/09/2022	10:13:06	EXM	1.615	14,6450	23.651,68
23/09/2022	10:14:42	EXM	1.604	14,6500	23.498,60
23/09/2022	10:15:36	EXM	219	14,6450	3.207,26
23/09/2022	10:15:36	EXM	1.359	14,6450	19.902,56
23/09/2022	10:16:32	EXM	2.044	14,6550	29.954,82
23/09/2022	10:16:32	EXM	1.500	14,6550	21.982,50
23/09/2022	10:16:32	EXM	18	14,6550	263,79

23/09/2022	10:16:32	EXM	571	14,6550	8.368,01
23/09/2022	10:16:32	EXM	259	14,6550	3.795,65
23/09/2022	10:16:32	EXM	600	14,6550	8.793,00
23/09/2022	10:16:32	EXM	1.424	14,6500	20.861,60
23/09/2022	10:16:40	EXM	716	14,6600	10.496,56
23/09/2022	10:16:40	EXM	464	14,6600	6.802,24
23/09/2022	10:16:40	EXM	431	14,6600	6.318,46
23/09/2022	10:16:40	EXM	4.336	14,6600	63.565,76
23/09/2022	10:16:40	EXM	401	14,6600	5.878,66
23/09/2022	10:16:40	EXM	395	14,6600	5.790,70
23/09/2022	10:16:40	EXM	259	14,6600	3.796,94
23/09/2022	10:17:09	EXM	1.643	14,6550	24.078,17
23/09/2022	10:18:55	EXM	1.593	14,6650	23.361,35
23/09/2022	10:21:52	EXM	263	14,6650	3.856,90
23/09/2022	10:21:52	EXM	1.168	14,6650	17.128,72
23/09/2022	10:22:06	EXM	1.520	14,6600	22.283,20
23/09/2022	10:28:49	EXM	1.430	14,6800	20.992,40
23/09/2022	10:31:37	EXM	1.409	14,6600	20.655,94
23/09/2022	10:32:25	EXM	1.565	14,6500	22.927,25
23/09/2022	10:34:31	EXM	1.626	14,6400	23.804,64
23/09/2022	10:35:44	EXM	1.624	14,6200	23.742,88
23/09/2022	10:36:06	EXM	1.604	14,6200	23.450,48
23/09/2022	10:37:35	EXM	1.483	14,6100	21.666,63
23/09/2022	10:37:57	EXM	1.502	14,5950	21.921,69
23/09/2022	10:38:22	EXM	200	14,5950	2.919,00
23/09/2022	10:38:24	EXM	1.140	14,5950	16.638,30
23/09/2022	10:38:45	EXM	1.514	14,5900	22.089,26
23/09/2022	10:39:04	EXM	1.573	14,5850	22.942,21
23/09/2022	10:41:11	EXM	1.549	14,6000	22.615,40
23/09/2022	10:47:13	EXM	1.361	14,5950	19.863,80
23/09/2022	10:48:07	EXM	1.483	14,5850	21.629,56
23/09/2022	10:48:14	EXM	172	14,5850	2.508,62

23/09/2022	10:48:19	EXM	343	14,5850	5.002,66
23/09/2022	10:48:43	EXM	247	14,5850	3.602,50
23/09/2022	10:48:45	EXM	820	14,5850	11.959,70
23/09/2022	10:50:44	EXM	1.528	14,6000	22.308,80
23/09/2022	10:53:38	EXM	91	14,5950	1.328,15
23/09/2022	10:53:38	EXM	500	14,5950	7.297,50
23/09/2022	10:53:38	EXM	366	14,5950	5.341,77
23/09/2022	10:53:38	EXM	682	14,5950	9.953,79
23/09/2022	10:53:56	EXM	1.551	14,5900	22.629,09
23/09/2022	10:57:21	EXM	1.545	14,6150	22.580,18
23/09/2022	11:00:09	EXM	1.639	14,6250	23.970,38
23/09/2022	11:05:24	EXM	1.348	14,6100	19.694,28
23/09/2022	11:07:28	EXM	1.519	14,6100	22.192,59
23/09/2022	11:09:41	EXM	1.627	14,6100	23.770,47
23/09/2022	11:14:18	EXM	1.591	14,5850	23.204,74
23/09/2022	11:22:01	EXM	521	14,5800	7.596,18
23/09/2022	11:22:32	EXM	1.417	14,5750	20.652,78
23/09/2022	11:22:38	EXM	1.601	14,5700	23.326,57
23/09/2022	11:23:44	EXM	1.351	14,5700	19.684,07
23/09/2022	11:26:53	EXM	1.377	14,5650	20.056,01
23/09/2022	11:29:28	EXM	1.432	14,5600	20.849,92
23/09/2022	11:33:58	EXM	1.399	14,5250	20.320,48
23/09/2022	11:34:47	EXM	1.330	14,5200	19.311,60
23/09/2022	11:36:48	EXM	1.417	14,5200	20.574,84
23/09/2022	11:40:17	EXM	1.370	14,5400	19.919,80
23/09/2022	11:40:17	EXM	1.525	14,5400	22.173,50
23/09/2022	11:43:09	EXM	1.430	14,5150	20.756,45
23/09/2022	11:43:09	EXM	1.811	14,5150	26.286,67
23/09/2022	11:43:09	EXM	812	14,5150	11.786,18
23/09/2022	11:43:09	EXM	812	14,5150	11.786,18
23/09/2022	11:43:09	EXM	521	14,5150	7.562,32
23/09/2022	11:43:14	EXM	1.496	14,4950	21.684,52

23/09/2022	11:43:14	EXM	1.496	14,4950	21.684,52
23/09/2022	11:43:14	EXM	473	14,4950	6.856,14
23/09/2022	11:43:15	EXM	102	14,4950	1.478,49
23/09/2022	11:45:45	EXM	388	14,4900	5.622,12
23/09/2022	11:45:45	EXM	600	14,4850	8.691,00
23/09/2022	11:45:45	EXM	483	14,4850	6.996,26
23/09/2022	11:51:46	EXM	1.591	14,4800	23.037,68
23/09/2022	11:54:29	EXM	1.260	14,4600	18.219,60
23/09/2022	11:54:29	EXM	87	14,4600	1.258,02
23/09/2022	11:55:12	EXM	1.402	14,4500	20.258,90
23/09/2022	11:57:56	EXM	1.448	14,4300	20.894,64
23/09/2022	12:00:12	EXM	1.013	14,4300	14.617,59
23/09/2022	12:00:12	EXM	567	14,4300	8.181,81
23/09/2022	12:00:55	EXM	1.446	14,4450	20.887,47
23/09/2022	12:01:44	EXM	1.420	14,4400	20.504,80
23/09/2022	12:01:44	EXM	37	14,4400	534,28
23/09/2022	12:02:49	EXM	1.516	14,4200	21.860,72
23/09/2022	12:03:16	EXM	734	14,4100	10.576,94
23/09/2022	12:03:16	EXM	861	14,4100	12.407,01
23/09/2022	12:03:26	EXM	1.188	14,4000	17.107,20
23/09/2022	12:03:26	EXM	431	14,4000	6.206,40
23/09/2022	12:03:26	EXM	128	14,4000	1.843,20
23/09/2022	12:03:26	EXM	518	14,4000	7.459,20
23/09/2022	12:03:26	EXM	555	14,4000	7.992,00
23/09/2022	12:03:26	EXM	452	14,4000	6.508,80
23/09/2022	12:07:20	EXM	5.068	14,4050	73.004,54
23/09/2022	12:07:20	EXM	28	14,4050	403,34
23/09/2022	12:07:28	EXM	1.325	14,4100	19.093,25
23/09/2022	12:07:57	EXM	1.629	14,4100	23.473,89
23/09/2022	12:08:26	EXM	1.444	14,4000	20.793,60
23/09/2022	12:08:51	EXM	1.339	14,4050	19.288,30
23/09/2022	12:09:13	EXM	3.058	14,4150	44.081,07

23/09/2022	12:09:13	EXM	1.384	14,4150	19.950,36
23/09/2022	12:09:13	EXM	177	14,4150	2.551,46
23/09/2022	12:09:31	EXM	1.591	14,4300	22.958,13
23/09/2022	12:09:31	EXM	9.654	14,4350	139.355,49
23/09/2022	12:09:50	EXM	1.318	14,4300	19.018,74
23/09/2022	12:09:50	EXM	5.008	14,4300	72.265,44
23/09/2022	12:09:50	EXM	1.823	14,4300	26.305,89
23/09/2022	12:10:00	EXM	782	14,4300	11.284,26
23/09/2022	12:10:00	EXM	1.376	14,4300	19.855,68
23/09/2022	12:10:04	EXM	754	14,4300	10.880,22
23/09/2022	12:10:04	EXM	330	14,4300	4.761,90
23/09/2022	12:10:07	EXM	1.555	14,4300	22.438,65
23/09/2022	12:10:07	EXM	1.108	14,4300	15.988,44
23/09/2022	12:10:07	EXM	1.251	14,4300	18.051,93
23/09/2022	12:10:16	EXM	951	14,4300	13.722,93
23/09/2022	12:10:16	EXM	951	14,4300	13.722,93
23/09/2022	12:10:16	EXM	731	14,4300	10.548,33
23/09/2022	12:10:16	EXM	109	14,4300	1.572,87
23/09/2022	12:10:16	EXM	600	14,4300	8.658,00
23/09/2022	12:10:16	EXM	700	14,4300	10.101,00
23/09/2022	12:10:16	EXM	510	14,4300	7.359,30
23/09/2022	12:10:16	EXM	1.461	14,4300	21.082,23
23/09/2022	12:10:16	EXM	808	14,4300	11.659,44
23/09/2022	12:10:16	EXM	4.393	14,4300	63.390,99
23/09/2022	12:10:17	EXM	298	14,4300	4.300,14
23/09/2022	12:10:21	EXM	106	14,4250	1.529,05
23/09/2022	12:10:21	EXM	650	14,4250	9.376,25
23/09/2022	12:10:21	EXM	600	14,4250	8.655,00
23/09/2022	12:11:51	EXM	1.364	14,4300	19.682,52
23/09/2022	12:13:54	EXM	1.511	14,4450	21.826,40
23/09/2022	12:15:41	EXM	209	14,4350	3.016,92
23/09/2022	12:15:41	EXM	493	14,4350	7.116,46

23/09/2022	12:15:41	EXM	400	14,4350	5.774,00
23/09/2022	12:15:41	EXM	427	14,4300	6.161,61
23/09/2022	12:17:05	EXM	1.622	14,4500	23.437,90
23/09/2022	12:17:42	EXM	1.545	14,4400	22.309,80
23/09/2022	12:18:31	EXM	1.625	14,4250	23.440,63
23/09/2022	12:21:26	EXM	1.326	14,4250	19.127,55
23/09/2022	12:22:58	EXM	1.534	14,4150	22.112,61
23/09/2022	12:25:00	EXM	352	14,4200	5.075,84
23/09/2022	12:25:00	EXM	374	14,4200	5.393,08
23/09/2022	12:25:00	EXM	600	14,4200	8.652,00
23/09/2022	12:25:00	EXM	1.443	14,4200	20.808,06
23/09/2022	12:28:11	EXM	644	14,4300	9.292,92
23/09/2022	12:28:11	EXM	374	14,4300	5.396,82
23/09/2022	12:28:11	EXM	500	14,4300	7.215,00
23/09/2022	12:29:26	EXM	645	14,4400	9.313,80
23/09/2022	12:30:31	EXM	677	14,4500	9.782,65
23/09/2022	12:30:46	EXM	695	14,4450	10.039,28
23/09/2022	12:30:46	EXM	521	14,4450	7.525,85
23/09/2022	12:30:46	EXM	125	14,4450	1.805,63
23/09/2022	12:30:46	EXM	1.635	14,4450	23.617,58
23/09/2022	12:34:10	EXM	1.402	14,4100	20.202,82
23/09/2022	12:34:10	EXM	100	14,4100	1.441,00
23/09/2022	12:39:22	EXM	628	14,4250	9.058,90
23/09/2022	12:39:22	EXM	1.468	14,4250	21.175,90
23/09/2022	12:44:19	EXM	1.394	14,4050	20.080,57
23/09/2022	12:45:48	EXM	1.625	14,4100	23.416,25
23/09/2022	12:49:52	EXM	1.545	14,4300	22.294,35
23/09/2022	12:51:13	EXM	1.369	14,4200	19.740,98
23/09/2022	12:54:11	EXM	176	14,4200	2.537,92
23/09/2022	12:54:11	EXM	483	14,4200	6.964,86
23/09/2022	12:54:11	EXM	661	14,4200	9.531,62
23/09/2022	12:54:11	EXM	302	14,4200	4.354,84

23/09/2022	12:55:50	EXM	784	14,4250	11.309,20
23/09/2022	12:55:50	EXM	697	14,4250	10.054,23
23/09/2022	13:00:06	EXM	1.539	14,4150	22.184,69
23/09/2022	13:00:06	EXM	1.378	14,4150	19.863,87
23/09/2022	13:05:52	EXM	348	14,4100	5.014,68
23/09/2022	13:05:52	EXM	1.153	14,4100	16.614,73
23/09/2022	13:08:10	EXM	1.520	14,4200	21.918,40
23/09/2022	13:12:14	EXM	701	14,4400	10.122,44
23/09/2022	13:12:46	EXM	329	14,4400	4.750,76
23/09/2022	13:12:46	EXM	329	14,4400	4.750,76
23/09/2022	13:12:59	EXM	1.043	14,4350	15.055,71
23/09/2022	13:12:59	EXM	431	14,4350	6.221,49
23/09/2022	13:12:59	EXM	1.644	14,4350	23.731,14
23/09/2022	13:14:30	EXM	1.606	14,4250	23.166,55
23/09/2022	13:16:36	EXM	1.550	14,4200	22.351,00
23/09/2022	13:21:38	EXM	1.405	14,4250	20.267,13
23/09/2022	13:24:53	EXM	400	14,4250	5.770,00
23/09/2022	13:24:53	EXM	1.183	14,4250	17.064,78
23/09/2022	13:28:02	EXM	1.609	14,4250	23.209,83
23/09/2022	13:31:23	EXM	970	14,4350	14.001,95
23/09/2022	13:31:23	EXM	425	14,4350	6.134,88
23/09/2022	13:31:33	EXM	152	14,4350	2.194,12
23/09/2022	13:31:48	EXM	148	14,4400	2.137,12
23/09/2022	13:31:48	EXM	356	14,4400	5.140,64
23/09/2022	13:31:48	EXM	374	14,4400	5.400,56
23/09/2022	13:31:48	EXM	600	14,4400	8.664,00
23/09/2022	13:35:18	EXM	600	14,4500	8.670,00
23/09/2022	13:35:18	EXM	561	14,4500	8.106,45
23/09/2022	13:35:18	EXM	1.378	14,4500	19.912,10
23/09/2022	13:37:08	EXM	1.489	14,4500	21.516,05
23/09/2022	13:39:08	EXM	1.456	14,4500	21.039,20
23/09/2022	13:40:06	EXM	1.600	14,4600	23.136,00

23/09/2022	13:40:53	EXM	1.347	14,4550	19.470,89
23/09/2022	13:48:24	EXM	1.330	14,4500	19.218,50
23/09/2022	13:50:29	EXM	1.451	14,4200	20.923,42
23/09/2022	13:54:25	EXM	1.358	14,4100	19.568,78
23/09/2022	13:55:34	EXM	1.366	14,4150	19.690,89
23/09/2022	14:00:35	EXM	1.573	14,4250	22.690,53
23/09/2022	14:03:31	EXM	1.633	14,4250	23.556,03
23/09/2022	14:11:13	EXM	824	14,4700	11.923,28
23/09/2022	14:11:13	EXM	600	14,4700	8.682,00
23/09/2022	14:12:33	EXM	1.328	14,4700	19.216,16
23/09/2022	14:12:56	EXM	355	14,4800	5.140,40
23/09/2022	14:12:56	EXM	633	14,4800	9.165,84
23/09/2022	14:12:56	EXM	600	14,4800	8.688,00
23/09/2022	14:13:02	EXM	2.104	14,4750	30.455,40
23/09/2022	14:16:29	EXM	1.596	14,4800	23.110,08
23/09/2022	14:16:46	EXM	645	14,4850	9.342,83
23/09/2022	14:16:46	EXM	64	14,4800	926,72
23/09/2022	14:16:56	EXM	1	14,4900	14,49
23/09/2022	14:17:03	EXM	377	14,4900	5.462,73
23/09/2022	14:17:03	EXM	567	14,4900	8.215,83
23/09/2022	14:17:03	EXM	625	14,4900	9.056,25
23/09/2022	14:17:03	EXM	509	14,4900	7.375,41
23/09/2022	14:17:24	EXM	936	14,4850	13.557,96
23/09/2022	14:17:24	EXM	496	14,4850	7.184,56
23/09/2022	14:17:41	EXM	1.467	14,4800	21.242,16
23/09/2022	14:23:32	EXM	1.400	14,4850	20.279,00
23/09/2022	14:23:47	EXM	199	14,4850	2.882,52
23/09/2022	14:29:25	EXM	1.437	14,4600	20.779,02
23/09/2022	14:30:31	EXM	1.555	14,4500	22.469,75
23/09/2022	14:32:43	EXM	1.369	14,4300	19.754,67
23/09/2022	14:37:23	EXM	1.337	14,4050	19.259,49
23/09/2022	14:37:25	EXM	564	14,4000	8.121,60

23/09/2022	14:37:25	EXM	600	14,4000	8.640,00
23/09/2022	14:37:25	EXM	3	14,4000	43,20
23/09/2022	14:37:25	EXM	471	14,4000	6.782,40
23/09/2022	14:37:36	EXM	558	14,4000	8.035,20
23/09/2022	14:37:36	EXM	1.795	14,4000	25.848,00
23/09/2022	14:37:36	EXM	1.242	14,4000	17.884,80
23/09/2022	14:40:25	EXM	1.411	14,4200	20.346,62
23/09/2022	14:40:31	EXM	1.010	14,4100	14.554,10
23/09/2022	14:40:31	EXM	484	14,4100	6.974,44
23/09/2022	14:43:10	EXM	1.437	14,4300	20.735,91
23/09/2022	14:45:00	EXM	40	14,4250	577,00
23/09/2022	14:45:00	EXM	600	14,4250	8.655,00
23/09/2022	14:45:00	EXM	453	14,4250	6.534,53
23/09/2022	14:45:00	EXM	467	14,4250	6.736,48
23/09/2022	14:45:00	EXM	1.057	14,4250	15.247,23
23/09/2022	14:45:00	EXM	445	14,4250	6.419,13
23/09/2022	14:48:06	EXM	913	14,4650	13.206,55
23/09/2022	14:48:06	EXM	667	14,4650	9.648,16
23/09/2022	14:48:06	EXM	110	14,4700	1.591,70
23/09/2022	14:48:06	EXM	356	14,4650	5.149,54
23/09/2022	14:48:06	EXM	600	14,4650	8.679,00
23/09/2022	14:48:06	EXM	514	14,4650	7.435,01
23/09/2022	14:48:41	EXM	1.432	14,4700	20.721,04
23/09/2022	14:49:02	EXM	1.323	14,4650	19.137,20
23/09/2022	14:50:45	EXM	70	14,4600	1.012,20
23/09/2022	14:50:45	EXM	600	14,4600	8.676,00
23/09/2022	14:50:45	EXM	486	14,4600	7.027,56
23/09/2022	14:50:45	EXM	462	14,4600	6.680,52
23/09/2022	14:51:44	EXM	1.563	14,4350	22.561,91
23/09/2022	14:56:26	EXM	222	14,4150	3.200,13
23/09/2022	14:56:26	EXM	324	14,4150	4.670,46
23/09/2022	14:56:28	EXM	300	14,4150	4.324,50

23/09/2022	14:56:29	EXM	398	14,4150	5.737,17
23/09/2022	14:56:31	EXM	381	14,4150	5.492,12
23/09/2022	14:57:09	EXM	1.432	14,4100	20.635,12
23/09/2022	14:58:35	EXM	1.505	14,4250	21.709,63
23/09/2022	14:58:35	EXM	1.359	14,4200	19.596,78
23/09/2022	15:00:26	EXM	1.327	14,4200	19.135,34
23/09/2022	15:00:56	EXM	1.549	14,4150	22.328,84
23/09/2022	15:01:00	EXM	586	14,4100	8.444,26
23/09/2022	15:01:00	EXM	763	14,4100	10.994,83
23/09/2022	15:01:00	EXM	188	14,4100	2.709,08
23/09/2022	15:01:18	EXM	1.640	14,3950	23.607,80
23/09/2022	15:01:36	EXM	835	14,3900	12.015,65
23/09/2022	15:01:36	EXM	640	14,3900	9.209,60
23/09/2022	15:02:27	EXM	1.450	14,4000	20.880,00
23/09/2022	15:05:39	EXM	1.493	14,4050	21.506,67
23/09/2022	15:06:43	EXM	1.329	14,4150	19.157,54
23/09/2022	15:11:30	EXM	1.411	14,4450	20.381,90
23/09/2022	15:11:49	EXM	1.092	14,4400	15.768,48
23/09/2022	15:11:49	EXM	383	14,4400	5.530,52
23/09/2022	15:14:39	EXM	1.551	14,4300	22.380,93
23/09/2022	15:16:26	EXM	62	14,4350	894,97
23/09/2022	15:16:26	EXM	459	14,4350	6.625,67
23/09/2022	15:16:26	EXM	426	14,4350	6.149,31
23/09/2022	15:16:26	EXM	598	14,4350	8.632,13
23/09/2022	15:16:30	EXM	1.562	14,4300	22.539,66
23/09/2022	15:20:09	EXM	1.413	14,4200	20.375,46
23/09/2022	15:24:16	EXM	1.571	14,4150	22.645,97
23/09/2022	15:24:29	EXM	1.497	14,4100	21.571,77
23/09/2022	15:24:59	EXM	1.616	14,4100	23.286,56
23/09/2022	15:25:10	EXM	1.616	14,4050	23.278,48
23/09/2022	15:25:13	EXM	756	14,4000	10.886,40
23/09/2022	15:25:13	EXM	310	14,4000	4.464,00

23/09/2022	15:25:25	EXM	1.606	14,3950	23.118,37
23/09/2022	15:26:59	EXM	40	14,4050	576,20
23/09/2022	15:27:04	EXM	1.579	14,4050	22.745,50
23/09/2022	15:28:46	EXM	1.426	14,4150	20.555,79
23/09/2022	15:30:03	EXM	145	14,4250	2.091,63
23/09/2022	15:30:03	EXM	1.238	14,4250	17.858,15
23/09/2022	15:30:19	EXM	256	14,4200	3.691,52
23/09/2022	15:30:19	EXM	1.293	14,4200	18.645,06
23/09/2022	15:31:23	EXM	874	14,4250	12.607,45
23/09/2022	15:31:23	EXM	500	14,4250	7.212,50
23/09/2022	15:32:50	EXM	1.336	14,4200	19.265,12
23/09/2022	15:33:18	EXM	1.642	14,4200	23.677,64
23/09/2022	15:34:10	EXM	1.588	14,4000	22.867,20
23/09/2022	15:35:57	EXM	1.515	14,3900	21.800,85
23/09/2022	15:37:18	EXM	30	14,3950	431,85
23/09/2022	15:37:18	EXM	486	14,3950	6.995,97
23/09/2022	15:37:18	EXM	729	14,3950	10.493,96
23/09/2022	15:37:18	EXM	1.839	14,3950	26.472,41
23/09/2022	15:38:27	EXM	1.634	14,3850	23.505,09
23/09/2022	15:38:35	EXM	2.779	14,3800	39.962,02
23/09/2022	15:38:41	EXM	150	14,3800	2.157,00
23/09/2022	15:38:43	EXM	2.779	14,3850	39.975,92
23/09/2022	15:38:43	EXM	6.611	14,3850	95.099,24
23/09/2022	15:38:43	EXM	2.779	14,3850	39.975,92
23/09/2022	15:38:43	EXM	779	14,3850	11.205,92
23/09/2022	15:42:06	EXM	1.413	14,3900	20.333,07
23/09/2022	15:42:21	EXM	1.479	14,3850	21.275,42
23/09/2022	15:44:48	EXM	1.324	14,3900	19.052,36
23/09/2022	15:45:38	EXM	1.614	14,4000	23.241,60
23/09/2022	15:48:59	EXM	24	14,4050	345,72
23/09/2022	15:48:59	EXM	1.426	14,4050	20.541,53
23/09/2022	15:51:28	EXM	1.588	14,4050	22.875,14

23/09/2022	15:52:09	EXM	1.418	14,4000	20.419,20
23/09/2022	15:52:22	EXM	1.527	14,3950	21.981,17
23/09/2022	15:53:13	EXM	1.397	14,3800	20.088,86
23/09/2022	15:53:13	EXM	7	14,3800	100,66
23/09/2022	15:54:15	EXM	1.516	14,3750	21.792,50
23/09/2022	15:55:13	EXM	242	14,3700	3.477,54
23/09/2022	15:55:13	EXM	486	14,3700	6.983,82
23/09/2022	15:55:13	EXM	690	14,3700	9.915,30
23/09/2022	15:58:30	EXM	231	14,3650	3.318,32
23/09/2022	15:58:30	EXM	799	14,3650	11.477,64
23/09/2022	15:58:30	EXM	498	14,3650	7.153,77
23/09/2022	15:58:30	EXM	1.484	14,3650	21.317,66
23/09/2022	15:59:01	EXM	1.167	14,3600	16.758,12
23/09/2022	15:59:01	EXM	198	14,3600	2.843,28
23/09/2022	16:01:42	EXM	1.551	14,3600	22.272,36
23/09/2022	16:03:36	EXM	136	14,3500	1.951,60
23/09/2022	16:03:36	EXM	707	14,3500	10.145,45
23/09/2022	16:03:36	EXM	653	14,3500	9.370,55
23/09/2022	16:03:41	EXM	636	14,3500	9.126,60
23/09/2022	16:03:46	EXM	137	14,3500	1.965,95
23/09/2022	16:03:46	EXM	774	14,3500	11.106,90
23/09/2022	16:03:51	EXM	212	14,3450	3.041,14
23/09/2022	16:03:51	EXM	623	14,3450	8.936,94
23/09/2022	16:03:51	EXM	722	14,3450	10.357,09
23/09/2022	16:03:51	EXM	1.919	14,3450	27.528,06
23/09/2022	16:05:36	EXM	754	14,3700	10.834,98
23/09/2022	16:06:03	EXM	644	14,3750	9.257,50
23/09/2022	16:06:03	EXM	684	14,3750	9.832,50
23/09/2022	16:07:07	EXM	1.401	14,3700	20.132,37
23/09/2022	16:08:15	EXM	319	14,3850	4.588,82
23/09/2022	16:08:15	EXM	440	14,3850	6.329,40
23/09/2022	16:08:15	EXM	647	14,3850	9.307,10

23/09/2022	16:08:15	EXM	1.459	14,3850	20.987,72
23/09/2022	16:08:57	EXM	1.351	14,3750	19.420,63
23/09/2022	16:11:10	EXM	88	14,3900	1.266,32
23/09/2022	16:11:10	EXM	722	14,3900	10.389,58
23/09/2022	16:11:10	EXM	668	14,3900	9.612,52
23/09/2022	16:11:10	EXM	1.363	14,3900	19.613,57
23/09/2022	16:11:10	EXM	1.337	14,3900	19.239,43
23/09/2022	16:12:07	EXM	1.476	14,3850	21.232,26
23/09/2022	16:12:53	EXM	474	14,3850	6.818,49
23/09/2022	16:13:12	EXM	1.540	14,3800	22.145,20
23/09/2022	16:13:59	EXM	432	14,3650	6.205,68
23/09/2022	16:14:01	EXM	1.040	14,3650	14.939,60
23/09/2022	16:15:00	EXM	1.540	14,3600	22.114,40
23/09/2022	16:16:52	EXM	94	14,3850	1.352,19
23/09/2022	16:16:52	EXM	307	14,3850	4.416,20
23/09/2022	16:16:52	EXM	1.557	14,3850	22.397,45
23/09/2022	16:16:52	EXM	1.500	14,3850	21.577,50
23/09/2022	16:16:52	EXM	1.322	14,3850	19.016,97
23/09/2022	16:16:52	EXM	50	14,3850	719,25
23/09/2022	16:16:52	EXM	586	14,3850	8.429,61
23/09/2022	16:16:58	EXM	141	14,3850	2.028,29
23/09/2022	16:16:58	EXM	668	14,3850	9.609,18
23/09/2022	16:16:58	EXM	647	14,3850	9.307,10
23/09/2022	16:16:58	EXM	3.892	14,3850	55.986,42
23/09/2022	16:17:40	EXM	1.349	14,3800	19.398,62
23/09/2022	16:17:40	EXM	180	14,3800	2.588,40
23/09/2022	16:18:30	EXM	1.444	14,3850	20.771,94
23/09/2022	16:19:06	EXM	137	14,3900	1.971,43
23/09/2022	16:19:06	EXM	737	14,3900	10.605,43
23/09/2022	16:19:06	EXM	714	14,3900	10.274,46
23/09/2022	16:19:06	EXM	1.372	14,3900	19.743,08
23/09/2022	16:19:30	EXM	329	14,3850	4.732,67

23/09/2022	16:19:51	EXM	447	14,3850	6.430,10
23/09/2022	16:19:51	EXM	1.179	14,3850	16.959,92
23/09/2022	16:20:00	EXM	1.474	14,3800	21.196,12
23/09/2022	16:20:00	EXM	1.646	14,3800	23.669,48
23/09/2022	16:21:54	EXM	700	14,3650	10.055,50
23/09/2022	16:21:54	EXM	796	14,3650	11.434,54
23/09/2022	16:22:21	EXM	496	14,3650	7.125,04
23/09/2022	16:22:21	EXM	908	14,3650	13.043,42
23/09/2022	16:23:30	EXM	431	14,3550	6.187,01
23/09/2022	16:23:41	EXM	429	14,3550	6.158,30
23/09/2022	16:24:04	EXM	1.212	14,3600	17.404,32
23/09/2022	16:24:04	EXM	155	14,3600	2.225,80
23/09/2022	16:24:43	EXM	1.565	14,3700	22.489,05
23/09/2022	16:25:11	EXM	394	14,3700	5.661,78
23/09/2022	16:25:11	EXM	659	14,3700	9.469,83
23/09/2022	16:25:11	EXM	1.468	14,3700	21.095,16
23/09/2022	16:25:11	EXM	11	14,3700	158,07
23/09/2022	16:25:22	EXM	1.243	14,3800	17.874,34
23/09/2022	16:25:34	EXM	296	14,3850	4.257,96
23/09/2022	16:25:34	EXM	88	14,3850	1.265,88
23/09/2022	16:25:35	EXM	16	14,3850	230,16
23/09/2022	16:25:35	EXM	2.181	14,3850	31.373,69
23/09/2022	16:25:50	EXM	968	14,3800	13.919,84
23/09/2022	16:25:51	EXM	658	14,3800	9.462,04
23/09/2022	16:25:52	EXM	443	14,3800	6.370,34
23/09/2022	16:26:14	EXM	1.352	14,3850	19.448,52
23/09/2022	16:26:14	EXM	1.419	14,3850	20.412,32
23/09/2022	16:26:14	EXM	1.599	14,3850	23.001,62
23/09/2022	16:26:28	EXM	1.520	14,3850	21.865,20
23/09/2022	16:26:28	EXM	767	14,3850	11.033,30
23/09/2022	16:26:36	EXM	1.062	14,3850	15.276,87
23/09/2022	16:26:36	EXM	1.358	14,3850	19.534,83

23/09/2022	16:26:36	EXM	657	14,3850	9.450,95
23/09/2022	16:26:41	EXM	1.637	14,3850	23.548,25
23/09/2022	16:26:41	EXM	327	14,3850	4.703,90
23/09/2022	16:26:41	EXM	1.332	14,3850	19.160,82
23/09/2022	16:26:44	EXM	881	14,3900	12.677,59
23/09/2022	16:26:44	EXM	28	14,3900	402,92
23/09/2022	16:26:44	EXM	698	14,3900	10.044,22
23/09/2022	16:27:15	EXM	872	14,3900	12.548,08
23/09/2022	16:27:15	EXM	1	14,3900	14,39
23/09/2022	16:27:15	EXM	464	14,3900	6.676,96
23/09/2022	16:27:29	EXM	393	14,3950	5.657,24
23/09/2022	16:27:29	EXM	631	14,3950	9.083,25
23/09/2022	16:28:01	EXM	1.125	14,3900	16.188,75
23/09/2022	16:28:01	EXM	1.047	14,3900	15.066,33
23/09/2022	16:28:58	EXM	470	14,3950	6.765,65
23/09/2022	16:29:27	EXM	243	14,3950	3.497,99
23/09/2022	16:29:33	EXM	543	14,4150	7.827,35
23/09/2022	16:29:33	EXM	686	14,4150	9.888,69
23/09/2022	16:29:43	EXM	371	14,4100	5.346,11
23/09/2022	16:29:43	EXM	718	14,4100	10.346,38
23/09/2022	16:29:43	EXM	1.040	14,4100	14.986,40