Assicurazioni Generali

Transaction in Own Shares • Nov 4, 2024

Informazione Regolamentata n. 0018-125-2024	Data/Ora Inizio Diffusione 4 Novembre 2024 16:44:01		Euronext Milan
Societa'	:	ASSICURAZIONI GENERALI
Identificativo Informazione Regolamentata	:	197548
Utenza - Referente	:	ASSGENERN06 - CATALANO
Tipologia	:	2.4
Data/Ora Ricezione	:	4 Novembre 2024 16:44:01
Data/Ora Inizio Diffusione	:	4 Novembre 2024 16:44:01
Oggetto	:	Informativa sul riacquisto di azioni proprie ai fini del loro annullamento nel quadro dell'attuazione del piano strategico 2022-2024
Testo del comunicato

Vedi allegato

04/11/2024 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 24 APRILE 2024.

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 28 ottobre 2024 al 1° novembre 2024 n. 1.405.568 azioni proprie al prezzo medio ponderato di 25,71 euro, per un controvalore complessivo di 36.144.072,63 euro.

L'operazione di acquisto di azioni proprie fa seguito a quanto comunicato lo scorso 9 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 24 aprile 2024 ed a seguito di quanto comunicato al pubblico con comunicato del 24 aprile 2024.

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)
28/10/2024	150.000	26,07	3.910.485,00
29/10/2024	150.000	26,09	3.913.005,00
30/10/2024	150.000	25,77	3.866.025,00
31/10/2024	515.402	25,47	13.129.350,55
01/11/2024	440.166	25,73	11.325.207,08
Totale	1.405.568	25,71	36.144.072,63

A seguito degli acquisti effettuati, alla data del 1° novembre 2024 la Società e le sue controllate detengono n. 42.429.300 azioni proprie, pari allo 2,70% del capitale sociale.

Investor Relations www.generali.com T +39.040.671402 ir@generali.com

IL GRUPPO GENERALI

Generali è uno dei maggiori player globali del settore assicurativo e dell'asset management. Nato nel 1831, è presente in oltre 50 Paesi con una raccolta premi complessiva a € 82,5 miliardi nel 2023. Con 82 mila dipendenti nel mondo e 70 milioni di clienti, il Gruppo vanta una posizione di leadership in Europa e 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.

EMARKET SDIR
CERTIFIED

Data	Ora (CET)	Mercato	Quantità	Prezzo (euro)	Controvalore (euro)
28/10/2024	09:23:36	MTAA	1.265	26,0900	33.003,85
28/10/2024	09:23:36	MTAA	490	26,0900	12.784,10
28/10/2024	09:25:10	MTAA	520	26,0500	13.546,00
28/10/2024	09:25:10	MTAA	1.249	26,0500	32.536,45
28/10/2024	09:31:05	MTAA	61	26,0800	1.590,88
28/10/2024	09:31:12	MTAA	663	26,0800	17.291,04
28/10/2024	09:31:12	MTAA	500	26,0800	13.040,00
28/10/2024	09:36:31	MTAA	1.807	26,0800	47.126,56
28/10/2024	09:41:04	MTAA	1.183	26,1000	30.876,30
28/10/2024	09:41:04	MTAA	323	26,1000	8.430,30
28/10/2024	09:43:26	MTAA	1.751	26,1200	45.736,12
28/10/2024	09:47:40	MTAA	1.535	26,1300	40.109,55
28/10/2024	09:53:24	MTAA	1.463	26,1100	38.198,93
28/10/2024	09:53:24	MTAA	151	26,1100	3.942,61
28/10/2024	09:58:29	MTAA	1.798	26,1000	46.927,80
28/10/2024	10:03:58	MTAA	1.600	26,1000	41.760,00
28/10/2024	10:03:58	MTAA	99	26,1000	2.583,90
28/10/2024	10:12:10	MTAA	1.880	26,0900	49.049,20
28/10/2024	10:14:37	MTAA	1.727	26,0900	45.057,43
28/10/2024	10:18:51	MTAA	972	26,0800	25.349,76
28/10/2024	10:18:51	MTAA	600	26,0800	15.648,00
28/10/2024	10:23:55	MTAA	1.501	26,0200	39.056,02
28/10/2024	10:30:58	MTAA	1.518	26,0000	39.468,00
28/10/2024	10:36:14	MTAA	500	26,0000	13.000,00
28/10/2024	10:43:19	MTAA	1.258	26,0200	32.733,16
28/10/2024	10:43:19	MTAA	686	26,0200	17.849,72
28/10/2024	10:44:03	MTAA	38	26,0100	988,38
28/10/2024	10:45:48	MTAA	1.390	26,0200	36.167,80
28/10/2024	10:45:48	MTAA	159	26,0200	4.137,18
28/10/2024	10:52:17	MTAA	550	26,0000	14.300,00
28/10/2024	10:52:28	MTAA	997	26,0000	25.922,00

28/10/2024	10:56:37	MTAA	500	26,0000	13.000,00
28/10/2024	10:56:37	MTAA	1.212	26,0000	31.512,00
28/10/2024	11:03:22	MTAA	129	26,0200	3.356,58
28/10/2024	11:03:22	MTAA	1.713	26,0200	44.572,26
28/10/2024	11:06:59	MTAA	1.607	25,9700	41.733,79
28/10/2024	11:14:24	MTAA	872	25,9700	22.645,84
28/10/2024	11:14:24	MTAA	872	25,9700	22.645,84
28/10/2024	11:18:16	MTAA	1.667	25,9500	43.258,65
28/10/2024	11:23:43	MTAA	500	25,9600	12.980,00
28/10/2024	11:26:58	MTAA	264	25,9700	6.856,08
28/10/2024	11:26:58	MTAA	1.326	25,9700	34.436,22
28/10/2024	11:31:24	MTAA	1.713	25,9800	44.503,74
28/10/2024	11:39:08	MTAA	1.661	26,0100	43.202,61
28/10/2024	11:50:13	MTAA	131	26,0000	3.406,00
28/10/2024	11:50:13	MTAA	1.579	26,0000	41.054,00
28/10/2024	11:51:12	MTAA	1.120	25,9900	29.108,80
28/10/2024	11:56:37	MTAA	623	25,9700	16.179,31
28/10/2024	11:58:47	MTAA	1.101	25,9500	28.570,95
28/10/2024	12:01:40	MTAA	345	25,9400	8.949,30
28/10/2024	12:04:39	MTAA	674	25,9400	17.483,56
28/10/2024	12:04:39	MTAA	1.211	25,9400	31.413,34
28/10/2024	12:11:32	MTAA	358	25,9400	9.286,52
28/10/2024	12:11:47	MTAA	1.419	25,9400	36.808,86
28/10/2024	12:17:02	MTAA	919	25,9600	23.857,24
28/10/2024	12:17:02	MTAA	742	25,9600	19.262,32
28/10/2024	12:28:01	MTAA	1.653	25,9500	42.895,35
28/10/2024	12:33:51	MTAA	1.145	25,9300	29.689,85
28/10/2024	12:33:51	MTAA	522	25,9300	13.535,46
28/10/2024	12:50:00	MTAA	1.064	25,9600	27.621,44
28/10/2024	12:50:00	MTAA	762	25,9600	19.781,52
28/10/2024	12:50:00	MTAA	639	25,9500	16.582,05
28/10/2024	12:53:04	MTAA	1.664	25,9400	43.164,16

EMARKET SDIR
CERTIFIED

28/10/2024	13:02:17	MTAA	195	25,9200	5.054,40
28/10/2024	13:02:17	MTAA	500	25,9200	12.960,00
28/10/2024	13:02:17	MTAA	876	25,9200	22.705,92
28/10/2024	13:09:16	MTAA	27	25,9000	699,30
28/10/2024	13:09:16	MTAA	1.752	25,9000	45.376,80
28/10/2024	13:19:06	MTAA	399	25,9000	10.334,10
28/10/2024	13:21:11	MTAA	500	25,8900	12.945,00
28/10/2024	13:21:11	MTAA	1.129	25,8900	29.229,81
28/10/2024	13:29:53	MTAA	1.625	25,8900	42.071,25
28/10/2024	13:46:14	MTAA	165	25,9700	4.285,05
28/10/2024	13:46:15	MTAA	187	25,9700	4.856,39
28/10/2024	13:46:15	MTAA	1.363	25,9700	35.397,11
28/10/2024	13:55:14	MTAA	484	25,9800	12.574,32
28/10/2024	13:57:01	MTAA	1.826	26,0100	47.494,26
28/10/2024	14:07:45	MTAA	592	26,0500	15.421,60
28/10/2024	14:07:45	MTAA	1.068	26,0500	27.821,40
28/10/2024	14:21:56	MTAA	1.884	26,0600	49.097,04
28/10/2024	14:29:48	MTAA	1.839	26,0800	47.961,12
28/10/2024	14:31:37	MTAA	1.893	26,0700	49.350,51
28/10/2024	14:38:25	MTAA	1.061	26,0800	27.670,88
28/10/2024	14:38:25	MTAA	595	26,0800	15.517,60
28/10/2024	14:42:36	MTAA	1.188	26,0800	30.983,04
28/10/2024	14:47:40	MTAA	92	26,0700	2.398,44
28/10/2024	14:47:58	MTAA	1.100	26,0700	28.677,00
28/10/2024	14:54:57	MTAA	1.453	26,0700	37.879,71
28/10/2024	14:59:13	MTAA	250	26,0500	6.512,50
28/10/2024	14:59:46	MTAA	1.617	26,0500	42.122,85
28/10/2024	15:04:26	MTAA	1.554	26,0000	40.404,00
28/10/2024	15:13:26	MTAA	1.297	26,0400	33.773,88
28/10/2024	15:13:26	MTAA	373	26,0400	9.712,92
28/10/2024	15:21:01	MTAA	100	25,9900	2.599,00
28/10/2024	15:29:25	MTAA	1.832	26,0500	47.723,60

28/10/2024	15:35:47	MTAA	1.887	26,0700	49.194,09
28/10/2024	15:36:16	MTAA	1.734	26,0600	45.188,04
28/10/2024	15:37:03	MTAA	81	26,0600	2.110,86
28/10/2024	15:37:28	MTAA	1.305	26,0700	34.021,35
28/10/2024	15:42:47	MTAA	17	26,1000	443,70
28/10/2024	15:43:46	MTAA	1.815	26,1000	47.371,50
28/10/2024	15:46:23	MTAA	500	26,1100	13.055,00
28/10/2024	15:46:23	MTAA	1.199	26,1100	31.305,89
28/10/2024	15:50:12	MTAA	500	26,1100	13.055,00
28/10/2024	15:50:12	MTAA	1.402	26,1100	36.606,22
28/10/2024	15:53:40	MTAA	1.426	26,1200	37.247,12
28/10/2024	15:53:40	MTAA	250	26,1200	6.530,00
28/10/2024	15:57:24	MTAA	1.502	26,1300	39.247,26
28/10/2024	15:57:24	MTAA	155	26,1300	4.050,15
28/10/2024	15:57:39	MTAA	70	26,1200	1.828,40
28/10/2024	15:58:03	MTAA	854	26,1200	22.306,48
28/10/2024	16:03:22	MTAA	1.383	26,1200	36.123,96
28/10/2024	16:03:22	MTAA	136	26,1200	3.552,32
28/10/2024	16:03:53	MTAA	1.215	26,1100	31.723,65
28/10/2024	16:03:53	MTAA	331	26,1100	8.642,41
28/10/2024	16:13:17	MTAA	1.475	26,1500	38.571,25
28/10/2024	16:13:17	MTAA	229	26,1500	5.988,35
28/10/2024	16:17:26	MTAA	1.000	26,1500	26.150,00
28/10/2024	16:17:26	MTAA	410	26,1500	10.721,50
28/10/2024	16:19:52	MTAA	500	26,1400	13.070,00
28/10/2024	16:21:38	MTAA	1.711	26,1600	44.759,76
28/10/2024	16:25:38	MTAA	1.380	26,1700	36.114,60
28/10/2024	16:28:39	MTAA	1.325	26,1600	34.662,00
28/10/2024	16:33:27	MTAA	1.330	26,1500	34.779,50
28/10/2024	16:34:53	MTAA	650	26,1300	16.984,50
28/10/2024	16:35:28	MTAA	1.134	26,1200	29.620,08
28/10/2024	16:40:18	MTAA	45	26,1500	1.176,75

28/10/2024	16:40:18	MTAA	1.080	26,1500	28.242,00
28/10/2024	16:46:04	MTAA	1.320	26,1700	34.544,40
28/10/2024	16:46:32	MTAA	1.184	26,1600	30.973,44
28/10/2024	16:52:57	MTAA	100	26,1800	2.618,00
28/10/2024	16:55:44	MTAA	1.401	26,1900	36.692,19
28/10/2024	16:55:45	MTAA	931	26,1800	24.373,58
28/10/2024	16:55:45	MTAA	49	26,1800	1.282,82
28/10/2024	16:55:51	MTAA	1.168	26,1700	30.566,56
28/10/2024	16:59:59	MTAA	964	26,1700	25.227,88
28/10/2024	17:01:05	MTAA	845	26,1600	22.105,20
28/10/2024	17:05:59	MTAA	928	26,1600	24.276,48
28/10/2024	17:07:06	MTAA	848	26,1700	22.192,16
28/10/2024	17:09:33	MTAA	1.269	26,2000	33.247,80
28/10/2024	17:09:33	MTAA	490	26,2000	12.838,00
28/10/2024	17:12:03	MTAA	453	26,2200	11.877,66
28/10/2024	17:12:03	MTAA	244	26,2200	6.397,68
28/10/2024	17:14:17	MTAA	1.429	26,2200	37.468,38
28/10/2024	17:14:17	MTAA	500	26,2200	13.110,00
28/10/2024	17:14:17	MTAA	475	26,2200	12.454,50
28/10/2024	17:14:17	MTAA	789	26,2200	20.687,58
28/10/2024	17:17:00	MTAA	713	26,2200	18.694,86
28/10/2024	17:17:31	MTAA	746	26,2200	19.560,12
28/10/2024	17:17:56	MTAA	1.004	26,2100	26.314,84
28/10/2024	17:21:38	MTAA	1.078	26,2200	28.265,16
28/10/2024	17:21:38	MTAA	500	26,2200	13.110,00
28/10/2024	17:21:38	MTAA	440	26,2200	11.536,80
28/10/2024	17:21:38	MTAA	427	26,2200	11.195,94
28/10/2024	17:21:52	MTAA	341	26,2100	8.937,61
28/10/2024	17:23:44	MTAA	480	26,2000	12.576,00
28/10/2024	17:23:44	MTAA	98	26,2000	2.567,60
28/10/2024	17:24:24	MTAA	967	26,2000	25.335,40
28/10/2024	17:25:24	MTAA	890	26,2000	23.318,00

28/10/2024	17:25:29	MTAA	430	26,1900	11.261,70
28/10/2024	17:26:32	MTAA	211	26,1900	5.526,09
28/10/2024	17:27:52	MTAA	581	26,2100	15.228,01
28/10/2024	17:27:52	MTAA	577	26,2100	15.123,17
28/10/2024	17:27:52	MTAA	628	26,2100	16.459,88
28/10/2024	17:27:52	MTAA	493	26,2000	12.916,60
28/10/2024	17:29:36	MTAA	440	26,2100	11.532,40
28/10/2024	17:29:36	MTAA	781	26,2100	20.470,01
29/10/2024	09:22:14	MTAA	1.411	26,1000	36.827,10
29/10/2024	09:24:28	MTAA	48	26,1200	1.253,76
29/10/2024	09:24:28	MTAA	1.040	26,1200	27.164,80
29/10/2024	09:25:23	MTAA	538	26,1000	14.041,80
29/10/2024	09:26:47	MTAA	1.587	26,1100	41.436,57
29/10/2024	09:33:02	MTAA	1.675	26,1700	43.834,75
29/10/2024	09:34:44	MTAA	1.653	26,1800	43.275,54
29/10/2024	09:34:44	MTAA	1.704	26,1700	44.593,68
29/10/2024	09:45:07	MTAA	219	26,1900	5.735,61
29/10/2024	09:45:07	MTAA	679	26,1900	17.783,01
29/10/2024	09:45:07	MTAA	679	26,1900	17.783,01
29/10/2024	09:49:45	MTAA	1.732	26,2100	45.395,72
29/10/2024	09:54:01	MTAA	1.653	26,2000	43.308,60
29/10/2024	09:59:50	MTAA	45	26,1800	1.178,10
29/10/2024	09:59:50	MTAA	912	26,1800	23.876,16
29/10/2024	09:59:50	MTAA	785	26,1800	20.551,30
29/10/2024	10:04:03	MTAA	1.914	26,1900	50.127,66
29/10/2024	10:08:07	MTAA	363	26,2200	9.517,86
29/10/2024	10:08:07	MTAA	1.317	26,2200	34.531,74
29/10/2024	10:14:40	MTAA	1.536	26,2000	40.243,20
29/10/2024	10:20:38	MTAA	1.082	26,1900	28.337,58
29/10/2024	10:20:38	MTAA	569	26,1900	14.902,11
29/10/2024	10:24:59	MTAA	1.646	26,2200	43.158,12
29/10/2024	10:27:40	MTAA	384	26,2300	10.072,32

29/10/2024	10:34:30	MTAA	66	26,2500	1.732,50
29/10/2024	10:34:31	MTAA	343	26,2500	9.003,75
29/10/2024	10:34:55	MTAA	159	26,2500	4.173,75
29/10/2024	10:35:07	MTAA	1.303	26,2500	34.203,75
29/10/2024	10:41:52	MTAA	1.849	26,2700	48.573,23
29/10/2024	10:43:32	MTAA	13	26,2800	341,64
29/10/2024	10:43:34	MTAA	403	26,2800	10.590,84
29/10/2024	10:45:40	MTAA	1.806	26,2800	47.461,68
29/10/2024	10:55:26	MTAA	1.921	26,2600	50.445,46
29/10/2024	11:01:45	MTAA	1.605	26,2700	42.163,35
29/10/2024	11:05:02	MTAA	1.429	26,2400	37.496,96
29/10/2024	11:10:49	MTAA	200	26,2100	5.242,00
29/10/2024	11:14:51	MTAA	297	26,2000	7.781,40
29/10/2024	11:14:51	MTAA	665	26,2000	17.423,00
29/10/2024	11:14:51	MTAA	665	26,2000	17.423,00
29/10/2024	11:18:27	MTAA	219	26,1400	5.724,66
29/10/2024	11:18:52	MTAA	1.049	26,1400	27.420,86
29/10/2024	11:26:12	MTAA	813	26,1400	21.251,82
29/10/2024	11:26:12	MTAA	813	26,1400	21.251,82
29/10/2024	11:28:25	MTAA	606	26,1400	15.840,84
29/10/2024	11:32:57	MTAA	1.624	26,1400	42.451,36
29/10/2024	11:39:13	MTAA	313	26,1000	8.169,30
29/10/2024	11:39:20	MTAA	500	26,1000	13.050,00
29/10/2024	11:39:20	MTAA	792	26,1000	20.671,20
29/10/2024	11:47:45	MTAA	750	26,1200	19.590,00
29/10/2024	11:47:45	MTAA	997	26,1200	26.041,64
29/10/2024	11:53:51	MTAA	1.671	26,1300	43.663,23
29/10/2024	11:53:51	MTAA	1.854	26,1200	48.426,48
29/10/2024	11:53:51	MTAA	1.693	26,1100	44.204,23
29/10/2024	12:22:41	MTAA	1.826	26,1500	47.749,90
29/10/2024	12:32:28	MTAA	350	26,1400	9.149,00
29/10/2024	12:33:19	MTAA	1.000	26,1400	26.140,00

29/10/2024	12:35:51	MTAA	267	26,1300	6.976,71
29/10/2024	12:40:00	MTAA	400	26,1300	10.452,00
29/10/2024	12:40:00	MTAA	1.362	26,1300	35.589,06
29/10/2024	12:45:10	MTAA	952	26,1500	24.894,80
29/10/2024	12:45:10	MTAA	488	26,1500	12.761,20
29/10/2024	12:52:37	MTAA	1.702	26,1300	44.473,26
29/10/2024	12:52:37	MTAA	28	26,1300	731,64
29/10/2024	13:02:20	MTAA	617	26,1100	16.109,87
29/10/2024	13:02:20	MTAA	617	26,1100	16.109,87
29/10/2024	13:02:20	MTAA	300	26,1100	7.833,00
29/10/2024	13:09:31	MTAA	1.615	26,1100	42.167,65
29/10/2024	13:20:48	MTAA	1.642	26,1100	42.872,62
29/10/2024	13:27:02	MTAA	300	26,1200	7.836,00
29/10/2024	13:29:17	MTAA	1.455	26,1300	38.019,15
29/10/2024	13:29:17	MTAA	397	26,1300	10.373,61
29/10/2024	13:29:17	MTAA	7	26,1300	182,91
29/10/2024	13:41:45	MTAA	1.103	26,1000	28.788,30
29/10/2024	13:41:45	MTAA	411	26,1000	10.727,10
29/10/2024	13:54:16	MTAA	1.716	26,1000	44.787,60
29/10/2024	14:00:31	MTAA	1.802	26,1000	47.032,20
29/10/2024	14:09:08	MTAA	1.496	26,1000	39.045,60
29/10/2024	14:09:08	MTAA	361	26,1000	9.422,10
29/10/2024	14:16:44	MTAA	1.801	26,0900	46.988,09
29/10/2024	14:18:22	MTAA	1.531	26,0800	39.928,48
29/10/2024	14:31:04	MTAA	1.676	26,0600	43.676,56
29/10/2024	14:37:57	MTAA	1.675	26,0100	43.566,75
29/10/2024	14:37:58	MTAA	1.668	26,0000	43.368,00
29/10/2024	14:49:14	MTAA	1.744	26,0400	45.413,76
29/10/2024	14:56:00	MTAA	1.518	26,0700	39.574,26
29/10/2024	14:56:00	MTAA	329	26,0700	8.577,03
29/10/2024	14:59:14	MTAA	114	26,0700	2.971,98
29/10/2024	14:59:14	MTAA	1.355	26,0700	35.324,85

29/10/2024	15:00:01	MTAA	735	26,0600	19.154,10
29/10/2024	15:00:01	MTAA	1.023	26,0600	26.659,38
29/10/2024	15:10:41	MTAA	1.455	26,0700	37.931,85
29/10/2024	15:10:41	MTAA	295	26,0700	7.690,65
29/10/2024	15:11:07	MTAA	70	26,0600	1.824,20
29/10/2024	15:19:13	MTAA	1.760	26,0600	45.865,60
29/10/2024	15:19:45	MTAA	1.618	26,0500	42.148,90
29/10/2024	15:28:14	MTAA	530	26,0400	13.801,20
29/10/2024	15:28:14	MTAA	929	26,0400	24.191,16
29/10/2024	15:30:35	MTAA	1.714	26,0200	44.598,28
29/10/2024	15:36:07	MTAA	1.495	25,9900	38.855,05
29/10/2024	15:41:43	MTAA	1.634	26,0100	42.500,34
29/10/2024	15:43:32	MTAA	1.405	25,9700	36.487,85
29/10/2024	15:45:05	MTAA	1.707	25,9600	44.313,72
29/10/2024	15:52:52	MTAA	1.508	25,9600	39.147,68
29/10/2024	16:01:09	MTAA	873	25,9900	22.689,27
29/10/2024	16:01:09	MTAA	863	25,9900	22.429,37
29/10/2024	16:01:09	MTAA	64	25,9900	1.663,36
29/10/2024	16:01:20	MTAA	1.829	25,9800	47.517,42
29/10/2024	16:08:00	MTAA	1.623	25,9800	42.165,54
29/10/2024	16:12:12	MTAA	1.488	25,9700	38.643,36
29/10/2024	16:15:49	MTAA	1.457	25,9900	37.867,43
29/10/2024	16:20:29	MTAA	1.095	25,9700	28.437,15
29/10/2024	16:24:54	MTAA	500	25,9600	12.980,00
29/10/2024	16:24:54	MTAA	1.063	25,9600	27.595,48
29/10/2024	16:29:57	MTAA	577	25,9700	14.984,69
29/10/2024	16:29:57	MTAA	974	25,9700	25.294,78
29/10/2024	16:35:18	MTAA	1.389	25,9700	36.072,33
29/10/2024	16:40:52	MTAA	713	26,0000	18.538,00
29/10/2024	16:40:52	MTAA	1.199	26,0000	31.174,00
29/10/2024	16:41:29	MTAA	247	25,9900	6.419,53
29/10/2024	16:44:58	MTAA	1.892	26,0100	49.210,92

29/10/2024	16:48:44	MTAA	1.342	26,0200	34.918,84
29/10/2024	16:52:00	MTAA	1.064	26,0100	27.674,64
29/10/2024	16:54:03	MTAA	1.833	26,0000	47.658,00
29/10/2024	16:56:45	MTAA	1.196	26,0100	31.107,96
29/10/2024	16:56:58	MTAA	402	26,0000	10.452,00
29/10/2024	16:59:07	MTAA	991	26,0100	25.775,91
29/10/2024	16:59:39	MTAA	859	26,0100	22.342,59
29/10/2024	17:03:08	MTAA	971	26,0300	25.275,13
29/10/2024	17:04:23	MTAA	862	26,0300	22.437,86
29/10/2024	17:08:03	MTAA	892	26,0300	23.218,76
29/10/2024	17:09:45	MTAA	632	26,0200	16.444,64
29/10/2024	17:09:45	MTAA	228	26,0200	5.932,56
29/10/2024	17:13:00	MTAA	479	26,0200	12.463,58
29/10/2024	17:13:00	MTAA	352	26,0200	9.159,04
29/10/2024	17:13:00	MTAA	250	26,0200	6.505,00
29/10/2024	17:13:00	MTAA	159	26,0200	4.137,18
29/10/2024	17:15:00	MTAA	500	26,0200	13.010,00
29/10/2024	17:15:00	MTAA	211	26,0200	5.490,22
29/10/2024	17:16:00	MTAA	141	26,0200	3.668,82
29/10/2024	17:16:00	MTAA	494	26,0200	12.853,88
29/10/2024	17:16:00	MTAA	61	26,0200	1.587,22
29/10/2024	17:16:11	MTAA	887	26,0100	23.070,87
29/10/2024	17:17:17	MTAA	903	26,0000	23.478,00
29/10/2024	17:19:10	MTAA	462	26,0000	12.012,00
29/10/2024	17:19:10	MTAA	497	26,0000	12.922,00
29/10/2024	17:20:30	MTAA	500	26,0000	13.000,00
29/10/2024	17:20:30	MTAA	349	26,0000	9.074,00
29/10/2024	17:21:20	MTAA	500	26,0000	13.000,00
29/10/2024	17:21:20	MTAA	209	26,0000	5.434,00
29/10/2024	17:21:26	MTAA	786	25,9900	20.428,14
29/10/2024	17:21:51	MTAA	857	25,9800	22.264,86
29/10/2024	17:23:55	MTAA	478	26,0000	12.428,00

29/10/2024	17:23:55	MTAA	3	26,0000	78,00
29/10/2024	17:24:09	MTAA	486	25,9900	12.631,14
29/10/2024	17:25:00	MTAA	479	25,9900	12.449,21
29/10/2024	17:25:00	MTAA	465	25,9900	12.085,35
29/10/2024	17:25:00	MTAA	80	25,9900	2.079,20
29/10/2024	17:25:57	MTAA	226	25,9900	5.873,74
29/10/2024	17:25:57	MTAA	356	25,9900	9.252,44
29/10/2024	17:26:37	MTAA	478	26,0000	12.428,00
29/10/2024	17:26:37	MTAA	681	26,0000	17.706,00
29/10/2024	17:27:28	MTAA	689	26,0000	17.914,00
29/10/2024	17:27:40	MTAA	307	26,0000	7.982,00
29/10/2024	17:27:40	MTAA	415	26,0000	10.790,00
29/10/2024	17:27:40	MTAA	8	26,0000	208,00
29/10/2024	17:28:10	MTAA	415	26,0000	10.790,00
29/10/2024	17:28:10	MTAA	252	26,0000	6.552,00
29/10/2024	17:28:29	MTAA	588	25,9900	15.282,12
29/10/2024	17:29:18	MTAA	787	26,0000	20.462,00
30/10/2024	09:54:38	MTAA	1.583	25,8600	40.936,38
30/10/2024	10:00:03	MTAA	1.159	25,8700	29.983,33
30/10/2024	10:00:47	MTAA	1.187	25,8800	30.719,56
30/10/2024	10:00:57	MTAA	713	25,8600	18.438,18
30/10/2024	10:01:37	MTAA	1.222	25,8500	31.588,70
30/10/2024	10:06:18	MTAA	1.436	25,8100	37.063,16
30/10/2024	10:08:23	MTAA	1.724	25,8000	44.479,20
30/10/2024	10:16:09	MTAA	315	25,8400	8.139,60
30/10/2024	10:16:09	MTAA	500	25,8400	12.920,00
30/10/2024	10:16:09	MTAA	966	25,8400	24.961,44
30/10/2024	10:20:40	MTAA	243	25,8400	6.279,12
30/10/2024	10:20:40	MTAA	1.694	25,8400	43.772,96
30/10/2024	10:26:06	MTAA	151	25,8700	3.906,37
30/10/2024	10:26:12	MTAA	1.643	25,8700	42.504,41
30/10/2024	10:32:49	MTAA	1.827	25,8700	47.264,49

30/10/2024	10:32:49	MTAA	1.778	25,8600	45.979,08
30/10/2024	10:45:32	MTAA	1.697	25,8500	43.867,45
30/10/2024	10:46:02	MTAA	1.615	25,8400	41.731,60
30/10/2024	10:46:02	MTAA	1.038	25,8300	26.811,54
30/10/2024	11:00:12	MTAA	1.887	25,8700	48.816,69
30/10/2024	11:00:12	MTAA	1.849	25,8600	47.815,14
30/10/2024	11:16:35	MTAA	500	25,8900	12.945,00
30/10/2024	11:16:35	MTAA	1.432	25,8900	37.074,48
30/10/2024	11:20:07	MTAA	1.000	25,8800	25.880,00
30/10/2024	11:22:07	MTAA	847	25,8800	21.920,36
30/10/2024	11:29:21	MTAA	500	25,9100	12.955,00
30/10/2024	11:29:21	MTAA	1.352	25,9100	35.030,32
30/10/2024	11:30:20	MTAA	1.434	25,8900	37.126,26
30/10/2024	11:36:28	MTAA	401	25,8400	10.361,84
30/10/2024	11:36:28	MTAA	1.237	25,8400	31.964,08
30/10/2024	11:43:26	MTAA	100	25,8500	2.585,00
30/10/2024	11:45:00	MTAA	1.272	25,8500	32.881,20
30/10/2024	11:45:00	MTAA	437	25,8500	11.296,45
30/10/2024	11:50:01	MTAA	316	25,8200	8.159,12
30/10/2024	11:51:44	MTAA	1.356	25,8200	35.011,92
30/10/2024	11:55:00	MTAA	1.730	25,8000	44.634,00
30/10/2024	12:02:07	MTAA	1.570	25,8100	40.521,70
30/10/2024	12:15:28	MTAA	1.873	25,8200	48.360,86
30/10/2024	12:20:18	MTAA	1.706	25,7900	43.997,74
30/10/2024	12:31:06	MTAA	1.717	25,7600	44.229,92
30/10/2024	12:37:05	MTAA	500	25,7700	12.885,00
30/10/2024	12:37:05	MTAA	1.183	25,7700	30.485,91
30/10/2024	12:45:40	MTAA	876	25,7700	22.574,52
30/10/2024	12:49:32	MTAA	1.870	25,7200	48.096,40
30/10/2024	12:49:32	MTAA	22	25,7200	565,84
30/10/2024	12:59:59	MTAA	1.668	25,6900	42.850,92
30/10/2024	13:06:58	MTAA	400	25,7000	10.280,00

30/10/2024	13:07:23	MTAA	1.455	25,7000	37.393,50
30/10/2024	13:08:19	MTAA	1.570	25,6800	40.317,60
30/10/2024	13:20:09	MTAA	1.731	25,7300	44.538,63
30/10/2024	13:30:47	MTAA	1.872	25,6600	48.035,52
30/10/2024	13:40:43	MTAA	1.730	25,6500	44.374,50
30/10/2024	13:48:24	MTAA	1.586	25,6400	40.665,04
30/10/2024	14:00:30	MTAA	1.875	25,6400	48.075,00
30/10/2024	14:09:20	MTAA	1.826	25,6300	46.800,38
30/10/2024	14:17:08	MTAA	292	25,6500	7.489,80
30/10/2024	14:17:08	MTAA	1.067	25,6500	27.368,55
30/10/2024	14:25:35	MTAA	270	25,7000	6.939,00
30/10/2024	14:25:35	MTAA	1.571	25,7000	40.374,70
30/10/2024	14:30:01	MTAA	500	25,6900	12.845,00
30/10/2024	14:30:01	MTAA	1.167	25,6900	29.980,23
30/10/2024	14:36:14	MTAA	461	25,7400	11.866,14
30/10/2024	14:36:14	MTAA	1.265	25,7400	32.561,10
30/10/2024	14:40:09	MTAA	1.719	25,7400	44.247,06
30/10/2024	14:45:28	MTAA	17	25,7300	437,41
30/10/2024	14:45:35	MTAA	1.582	25,7300	40.704,86
30/10/2024	14:54:08	MTAA	500	25,7800	12.890,00
30/10/2024	14:54:08	MTAA	1.356	25,7800	34.957,68
30/10/2024	14:55:15	MTAA	1.710	25,7900	44.100,90
30/10/2024	15:00:18	MTAA	500	25,7900	12.895,00
30/10/2024	15:00:18	MTAA	1.241	25,7900	32.005,39
30/10/2024	15:04:10	MTAA	1.808	25,7700	46.592,16
30/10/2024	15:10:25	MTAA	1.591	25,7500	40.968,25
30/10/2024	15:15:31	MTAA	500	25,7600	12.880,00
30/10/2024	15:15:31	MTAA	1.460	25,7600	37.609,60
30/10/2024	15:22:08	MTAA	1.168	25,7800	30.111,04
30/10/2024	15:22:08	MTAA	608	25,7800	15.674,24
30/10/2024	15:25:01	MTAA	269	25,7900	6.937,51
30/10/2024	15:25:05	MTAA	269	25,7900	6.937,51

30/10/2024	15:25:05	MTAA	500	25,7900	12.895,00
30/10/2024	15:25:05	MTAA	704	25,7900	18.156,16
30/10/2024	15:30:28	MTAA	500	25,8000	12.900,00
30/10/2024	15:30:28	MTAA	1.209	25,8000	31.192,20
30/10/2024	15:36:39	MTAA	1.766	25,7800	45.527,48
30/10/2024	15:41:08	MTAA	500	25,7900	12.895,00
30/10/2024	15:41:08	MTAA	1.359	25,7900	35.048,61
30/10/2024	15:44:46	MTAA	1.685	25,7600	43.405,60
30/10/2024	15:48:41	MTAA	1.741	25,7600	44.848,16
30/10/2024	15:57:47	MTAA	1.983	25,8000	51.161,40
30/10/2024	15:59:23	MTAA	1.856	25,8000	47.884,80
30/10/2024	16:00:51	MTAA	797	25,8100	20.570,57
30/10/2024	16:00:51	MTAA	797	25,8100	20.570,57
30/10/2024	16:06:29	MTAA	1.636	25,8000	42.208,80
30/10/2024	16:07:16	MTAA	1.721	25,7800	44.367,38
30/10/2024	16:15:26	MTAA	995	25,7600	25.631,20
30/10/2024	16:15:26	MTAA	387	25,7600	9.969,12
30/10/2024	16:15:26	MTAA	150	25,7600	3.864,00
30/10/2024	16:21:33	MTAA	1.405	25,7700	36.206,85
30/10/2024	16:25:56	MTAA	1.715	25,7600	44.178,40
30/10/2024	16:27:23	MTAA	807	25,7700	20.796,39
30/10/2024	16:27:23	MTAA	448	25,7700	11.544,96
30/10/2024	16:33:12	MTAA	1.690	25,7900	43.585,10
30/10/2024	16:37:21	MTAA	1.348	25,7700	34.737,96
30/10/2024	16:38:03	MTAA	959	25,7600	24.703,84
30/10/2024	16:38:03	MTAA	400	25,7600	10.304,00
30/10/2024	16:41:59	MTAA	826	25,7800	21.294,28
30/10/2024	16:44:13	MTAA	1.309	25,7800	33.746,02
30/10/2024	16:46:02	MTAA	1.190	25,7700	30.666,30
30/10/2024	16:48:46	MTAA	1.231	25,7600	31.710,56
30/10/2024	16:52:08	MTAA	185	25,7500	4.763,75
30/10/2024	16:52:08	MTAA	984	25,7500	25.338,00

30/10/2024	16:52:45	MTAA	481	25,7400	12.380,94
30/10/2024	16:52:45	MTAA	352	25,7400	9.060,48
30/10/2024	17:00:26	MTAA	350	25,7300	9.005,50
30/10/2024	17:00:26	MTAA	183	25,7300	4.708,59
30/10/2024	17:01:31	MTAA	196	25,7400	5.045,04
30/10/2024	17:01:31	MTAA	639	25,7400	16.447,86
30/10/2024	17:01:31	MTAA	536	25,7400	13.796,64
30/10/2024	17:02:28	MTAA	500	25,7300	12.865,00
30/10/2024	17:02:28	MTAA	573	25,7300	14.743,29
30/10/2024	17:02:28	MTAA	561	25,7300	14.434,53
30/10/2024	17:03:31	MTAA	1.045	25,7200	26.877,40
30/10/2024	17:08:38	MTAA	500	25,7200	12.860,00
30/10/2024	17:08:38	MTAA	222	25,7200	5.709,84
30/10/2024	17:09:02	MTAA	1.098	25,7100	28.229,58
30/10/2024	17:10:31	MTAA	50	25,7100	1.285,50
30/10/2024	17:10:34	MTAA	449	25,7100	11.543,79
30/10/2024	17:11:14	MTAA	368	25,7100	9.461,28
30/10/2024	17:11:14	MTAA	505	25,7100	12.983,55
30/10/2024	17:14:14	MTAA	993	25,7000	25.520,10
30/10/2024	17:14:14	MTAA	350	25,7000	8.995,00
30/10/2024	17:14:14	MTAA	146	25,7000	3.752,20
30/10/2024	17:15:56	MTAA	543	25,7200	13.965,96
30/10/2024	17:15:56	MTAA	241	25,7200	6.198,52
30/10/2024	17:16:56	MTAA	500	25,7200	12.860,00
30/10/2024	17:16:56	MTAA	514	25,7200	13.220,08
30/10/2024	17:17:19	MTAA	114	25,7100	2.930,94
30/10/2024	17:17:19	MTAA	385	25,7100	9.898,35
30/10/2024	17:17:19	MTAA	630	25,7100	16.197,30
30/10/2024	17:20:43	MTAA	538	25,7300	13.842,74
30/10/2024	17:20:43	MTAA	583	25,7300	15.000,59
30/10/2024	17:20:43	MTAA	532	25,7300	13.688,36
30/10/2024	17:21:16	MTAA	626	25,7300	16.106,98

30/10/2024	17:21:16	MTAA	147	25,7300	3.782,31
30/10/2024	17:21:16	MTAA	195	25,7300	5.017,35
30/10/2024	17:22:16	MTAA	147	25,7300	3.782,31
30/10/2024	17:22:16	MTAA	595	25,7300	15.309,35
30/10/2024	17:22:16	MTAA	201	25,7300	5.171,73
30/10/2024	17:23:06	MTAA	220	25,7300	5.660,60
30/10/2024	17:23:06	MTAA	586	25,7300	15.077,78
30/10/2024	17:23:06	MTAA	67	25,7300	1.723,91
30/10/2024	17:25:36	MTAA	1.677	25,7400	43.165,98
30/10/2024	17:25:36	MTAA	617	25,7400	15.881,58
30/10/2024	17:25:56	MTAA	75	25,7400	1.930,50
30/10/2024	17:25:56	MTAA	687	25,7400	17.683,38
30/10/2024	17:26:33	MTAA	713	25,7400	18.352,62
30/10/2024	17:26:47	MTAA	856	25,7300	22.024,88
30/10/2024	17:27:00	MTAA	82	25,7300	2.109,86
30/10/2024	17:27:18	MTAA	512	25,7200	13.168,64
30/10/2024	17:28:03	MTAA	522	25,7300	13.431,06
30/10/2024	17:28:26	MTAA	480	25,7300	12.350,40
30/10/2024	17:28:26	MTAA	486	25,7300	12.504,78
30/10/2024	17:28:43	MTAA	761	25,7100	19.565,31
30/10/2024	17:29:41	MTAA	226	25,7200	5.812,72
31/10/2024	10:22:27	MTAA	1.640	25,4400	41.721,60
31/10/2024	10:23:46	MTAA	1.919	25,4700	48.876,93
31/10/2024	10:26:11	MTAA	1.337	25,4700	34.053,39
31/10/2024	10:26:11	MTAA	512	25,4700	13.040,64
31/10/2024	10:29:43	MTAA	467	25,4700	11.894,49
31/10/2024	10:29:43	MTAA	29	25,4700	738,63
31/10/2024	10:30:59	MTAA	792	25,4600	20.164,32
31/10/2024	10:30:59	MTAA	1.165	25,4600	29.660,90
31/10/2024	10:31:09	MTAA	1.965	25,4500	50.009,25
31/10/2024	10:31:12	MTAA	1.919	25,4400	48.819,36
31/10/2024	10:36:40	MTAA	316	25,5100	8.061,16

31/10/2024	10:36:40	MTAA	593	25,5100	15.127,43
31/10/2024	10:36:45	MTAA	496	25,5100	12.652,96
31/10/2024	10:37:45	MTAA	1.843	25,5000	46.996,50
31/10/2024	10:37:53	MTAA	598	25,4900	15.243,02
31/10/2024	10:37:53	MTAA	1.241	25,4900	31.633,09
31/10/2024	10:38:00	MTAA	1.901	25,4800	48.437,48
31/10/2024	10:38:12	MTAA	200	25,4700	5.094,00
31/10/2024	10:38:52	MTAA	82	25,4700	2.088,54
31/10/2024	10:39:59	MTAA	1.295	25,4700	32.983,65
31/10/2024	10:39:59	MTAA	264	25,4700	6.724,08
31/10/2024	10:42:12	MTAA	1.211	25,4800	30.856,28
31/10/2024	10:42:12	MTAA	651	25,4800	16.587,48
31/10/2024	10:43:21	MTAA	1.873	25,4800	47.724,04
31/10/2024	10:44:16	MTAA	983	25,4800	25.046,84
31/10/2024	10:44:48	MTAA	953	25,4800	24.282,44
31/10/2024	10:45:01	MTAA	40	25,4700	1.018,80
31/10/2024	10:45:36	MTAA	1.828	25,4700	46.559,16
31/10/2024	10:46:23	MTAA	1.285	25,4700	32.728,95
31/10/2024	10:46:23	MTAA	551	25,4700	14.033,97
31/10/2024	10:47:34	MTAA	1.296	25,4600	32.996,16
31/10/2024	10:47:34	MTAA	651	25,4600	16.574,46
31/10/2024	10:49:11	MTAA	1.973	25,4600	50.232,58
31/10/2024	10:49:59	MTAA	358	25,4500	9.111,10
31/10/2024	10:53:26	MTAA	1.958	25,4700	49.870,26
31/10/2024	10:56:46	MTAA	1.946	25,5000	49.623,00
31/10/2024	11:00:02	MTAA	1.918	25,5000	48.909,00
31/10/2024	11:02:47	MTAA	1.962	25,5100	50.050,62
31/10/2024	11:04:10	MTAA	1.920	25,5200	48.998,40
31/10/2024	11:05:17	MTAA	1.696	25,5300	43.298,88
31/10/2024	11:05:17	MTAA	264	25,5300	6.739,92
31/10/2024	11:05:20	MTAA	423	25,5200	10.794,96
31/10/2024	11:07:14	MTAA	1.838	25,5300	46.924,14

31/10/2024	11:09:25	MTAA	849	25,5200	21.666,48
31/10/2024	11:09:50	MTAA	40	25,5200	1.020,80
31/10/2024	11:10:10	MTAA	424	25,5200	10.820,48
31/10/2024	11:10:10	MTAA	155	25,5200	3.955,60
31/10/2024	11:12:09	MTAA	1.272	25,5300	32.474,16
31/10/2024	11:12:09	MTAA	530	25,5300	13.530,90
31/10/2024	11:12:09	MTAA	132	25,5300	3.369,96
31/10/2024	11:13:21	MTAA	663	25,5400	16.933,02
31/10/2024	11:13:21	MTAA	1.106	25,5400	28.247,24
31/10/2024	11:13:42	MTAA	616	25,5300	15.726,48
31/10/2024	11:13:42	MTAA	1.145	25,5300	29.231,85
31/10/2024	11:13:44	MTAA	1.597	25,5200	40.755,44
31/10/2024	11:13:44	MTAA	177	25,5200	4.517,04
31/10/2024	11:14:14	MTAA	642	25,5100	16.377,42
31/10/2024	11:14:15	MTAA	578	25,5000	14.739,00
31/10/2024	11:16:05	MTAA	642	25,5100	16.377,42
31/10/2024	11:16:05	MTAA	624	25,5100	15.918,24
31/10/2024	11:16:37	MTAA	424	25,5000	10.812,00
31/10/2024	11:16:37	MTAA	365	25,5000	9.307,50
31/10/2024	11:22:40	MTAA	999	25,5200	25.494,48
31/10/2024	11:23:54	MTAA	1.000	25,5100	25.510,00
31/10/2024	11:25:13	MTAA	38	25,5100	969,38
31/10/2024	11:27:15	MTAA	1.426	25,5100	36.377,26
31/10/2024	11:30:38	MTAA	847	25,5300	21.623,91
31/10/2024	11:31:36	MTAA	450	25,5300	11.488,50
31/10/2024	11:31:42	MTAA	104	25,5300	2.655,12
31/10/2024	11:33:03	MTAA	1.428	25,5500	36.485,40
31/10/2024	11:34:21	MTAA	424	25,5400	10.828,96
31/10/2024	11:34:21	MTAA	452	25,5400	11.544,08
31/10/2024	11:36:02	MTAA	549	25,5400	14.021,46
31/10/2024	11:36:02	MTAA	864	25,5400	22.066,56
31/10/2024	11:36:06	MTAA	82	25,5400	2.094,28

31/10/2024	11:36:27	MTAA	281	25,5300	7.173,93
31/10/2024	11:36:27	MTAA	944	25,5300	24.100,32
31/10/2024	11:38:30	MTAA	424	25,5300	10.824,72
31/10/2024	11:39:01	MTAA	699	25,5300	17.845,47
31/10/2024	11:40:31	MTAA	613	25,5300	15.649,89
31/10/2024	11:40:31	MTAA	263	25,5300	6.714,39
31/10/2024	11:40:37	MTAA	661	25,5200	16.868,72
31/10/2024	11:40:51	MTAA	425	25,5100	10.841,75
31/10/2024	11:41:33	MTAA	725	25,5100	18.494,75
31/10/2024	11:46:24	MTAA	565	25,5200	14.418,80
31/10/2024	11:50:24	MTAA	424	25,5100	10.816,24
31/10/2024	11:50:24	MTAA	299	25,5100	7.627,49
31/10/2024	11:50:35	MTAA	628	25,5000	16.014,00
31/10/2024	11:57:59	MTAA	1.856	25,5300	47.383,68
31/10/2024	11:58:01	MTAA	480	25,5200	12.249,60
31/10/2024	11:58:17	MTAA	424	25,5200	10.820,48
31/10/2024	11:58:17	MTAA	424	25,5200	10.820,48
31/10/2024	11:58:21	MTAA	291	25,5200	7.426,32
31/10/2024	11:59:30	MTAA	1.556	25,5100	39.693,56
31/10/2024	12:00:11	MTAA	1.867	25,5400	47.683,18
31/10/2024	12:03:25	MTAA	500	25,5500	12.775,00
31/10/2024	12:03:25	MTAA	104	25,5500	2.657,20
31/10/2024	12:04:42	MTAA	847	25,5500	21.640,85
31/10/2024	12:04:48	MTAA	452	25,5500	11.548,60
31/10/2024	12:07:57	MTAA	424	25,5600	10.837,44
31/10/2024	12:08:05	MTAA	424	25,5600	10.837,44
31/10/2024	12:08:17	MTAA	370	25,5600	9.457,20
31/10/2024	12:10:33	MTAA	666	25,5500	17.016,30
31/10/2024	12:10:33	MTAA	345	25,5500	8.814,75
31/10/2024	12:16:18	MTAA	485	25,5400	12.386,90
31/10/2024	12:16:42	MTAA	424	25,5400	10.828,96
31/10/2024	12:19:54	MTAA	376	25,5500	9.606,80

EMARKET SDIR
CERTIFIED

31/10/2024	12:19:54	MTAA	775	25,5500	19.801,25
31/10/2024	12:19:54	MTAA	697	25,5500	17.808,35
31/10/2024	12:20:06	MTAA	503	25,5400	12.846,62
31/10/2024	12:21:09	MTAA	1.971	25,5500	50.359,05
31/10/2024	12:22:40	MTAA	848	25,5400	21.657,92
31/10/2024	12:22:40	MTAA	1.120	25,5400	28.604,80
31/10/2024	12:24:19	MTAA	423	25,5500	10.807,65
31/10/2024	12:24:19	MTAA	1.332	25,5500	34.032,60
31/10/2024	12:24:19	MTAA	30	25,5500	766,50
31/10/2024	12:24:19	MTAA	146	25,5500	3.730,30
31/10/2024	12:30:08	MTAA	1.947	25,5700	49.784,79
31/10/2024	12:30:19	MTAA	424	25,5600	10.837,44
31/10/2024	12:30:25	MTAA	424	25,5600	10.837,44
31/10/2024	12:30:25	MTAA	424	25,5600	10.837,44
31/10/2024	12:30:25	MTAA	626	25,5600	16.000,56
31/10/2024	12:30:43	MTAA	1.597	25,5500	40.803,35
31/10/2024	12:31:13	MTAA	32	25,5400	817,28
31/10/2024	12:31:13	MTAA	599	25,5400	15.298,46
31/10/2024	12:32:01	MTAA	1.209	25,5300	30.865,77
31/10/2024	12:32:27	MTAA	394	25,5400	10.062,76
31/10/2024	12:32:27	MTAA	544	25,5400	13.893,76
31/10/2024	12:33:03	MTAA	31	25,5400	791,74
31/10/2024	12:33:42	MTAA	897	25,5300	22.900,41
31/10/2024	12:35:30	MTAA	1.697	25,5600	43.375,32
31/10/2024	12:38:55	MTAA	424	25,5500	10.833,20
31/10/2024	12:38:55	MTAA	500	25,5500	12.775,00
31/10/2024	12:38:55	MTAA	482	25,5500	12.315,10
31/10/2024	12:41:07	MTAA	424	25,5400	10.828,96
31/10/2024	12:41:09	MTAA	1	25,5400	25,54
31/10/2024	12:41:09	MTAA	739	25,5400	18.874,06
31/10/2024	12:41:09	MTAA	112	25,5400	2.860,48
31/10/2024	12:41:43	MTAA	412	25,5400	10.522,48

31/10/2024	12:41:48	MTAA	28	25,5400	715,12
31/10/2024	12:41:56	MTAA	283	25,5400	7.227,82
31/10/2024	12:48:46	MTAA	1.316	25,5300	33.597,48
31/10/2024	12:49:46	MTAA	424	25,5200	10.820,48
31/10/2024	12:49:46	MTAA	424	25,5200	10.820,48
31/10/2024	12:49:57	MTAA	186	25,5200	4.746,72
31/10/2024	12:51:36	MTAA	913	25,5200	23.299,76
31/10/2024	12:52:13	MTAA	920	25,5600	23.515,20
31/10/2024	12:52:13	MTAA	328	25,5600	8.383,68
31/10/2024	12:53:06	MTAA	1.863	25,5700	47.636,91
31/10/2024	12:53:07	MTAA	1.896	25,5600	48.461,76
31/10/2024	12:54:24	MTAA	1.146	25,5500	29.280,30
31/10/2024	12:54:24	MTAA	216	25,5500	5.518,80
31/10/2024	12:54:43	MTAA	1.012	25,5400	25.846,48
31/10/2024	12:55:06	MTAA	907	25,5300	23.155,71
31/10/2024	12:55:18	MTAA	542	25,5300	13.837,26
31/10/2024	12:56:21	MTAA	561	25,5200	14.316,72
31/10/2024	12:59:40	MTAA	550	25,5400	14.047,00
31/10/2024	13:00:00	MTAA	162	25,5400	4.137,48
31/10/2024	13:00:47	MTAA	424	25,5400	10.828,96
31/10/2024	13:00:47	MTAA	382	25,5400	9.756,28
31/10/2024	13:01:28	MTAA	424	25,5400	10.828,96
31/10/2024	13:02:23	MTAA	225	25,5400	5.746,50
31/10/2024	13:03:02	MTAA	424	25,5300	10.824,72
31/10/2024	13:03:02	MTAA	299	25,5300	7.633,47
31/10/2024	13:05:00	MTAA	500	25,5500	12.775,00
31/10/2024	13:06:00	MTAA	176	25,5500	4.496,80
31/10/2024	13:06:13	MTAA	597	25,5400	15.247,38
31/10/2024	13:06:13	MTAA	65	25,5400	1.660,10
31/10/2024	13:07:15	MTAA	864	25,5400	22.066,56
31/10/2024	13:08:01	MTAA	726	25,5400	18.542,04
31/10/2024	13:09:06	MTAA	565	25,5300	14.424,45

31/10/2024	13:10:39	MTAA	423	25,5400	10.803,42
31/10/2024	13:11:01	MTAA	318	25,5400	8.121,72
31/10/2024	13:15:58	MTAA	568	25,5500	14.512,40
31/10/2024	13:16:31	MTAA	89	25,5400	2.273,06
31/10/2024	13:20:39	MTAA	776	25,5300	19.811,28
31/10/2024	13:22:30	MTAA	424	25,5200	10.820,48
31/10/2024	13:22:30	MTAA	135	25,5200	3.445,20
31/10/2024	13:27:43	MTAA	688	25,5100	17.550,88
31/10/2024	13:29:57	MTAA	674	25,5100	17.193,74
31/10/2024	13:29:57	MTAA	722	25,5100	18.418,22
31/10/2024	13:32:27	MTAA	897	25,5200	22.891,44
31/10/2024	13:32:54	MTAA	424	25,5200	10.820,48
31/10/2024	13:33:07	MTAA	90	25,5200	2.296,80
31/10/2024	13:33:40	MTAA	849	25,5100	21.657,99
31/10/2024	13:33:40	MTAA	209	25,5100	5.331,59
31/10/2024	13:35:09	MTAA	388	25,5100	9.897,88
31/10/2024	13:36:24	MTAA	587	25,5100	14.974,37
31/10/2024	13:40:48	MTAA	257	25,5100	6.556,07
31/10/2024	13:40:48	MTAA	416	25,5100	10.612,16
31/10/2024	13:41:52	MTAA	84	25,5100	2.142,84
31/10/2024	13:43:04	MTAA	285	25,5100	7.270,35
31/10/2024	13:45:05	MTAA	778	25,5400	19.870,12
31/10/2024	13:46:06	MTAA	825	25,5300	21.062,25
31/10/2024	13:47:24	MTAA	588	25,5200	15.005,76
31/10/2024	13:48:00	MTAA	686	25,5100	17.499,86
31/10/2024	13:48:07	MTAA	1.115	25,5000	28.432,50
31/10/2024	13:48:59	MTAA	1.066	25,4900	27.172,34
31/10/2024	13:52:50	MTAA	413	25,4800	10.523,24
31/10/2024	13:52:50	MTAA	270	25,4800	6.879,60
31/10/2024	13:53:42	MTAA	972	25,4700	24.756,84
31/10/2024	13:55:19	MTAA	1.662	25,4800	42.347,76
31/10/2024	13:57:10	MTAA	1.503	25,4700	38.281,41

31/10/2024	14:01:53	MTAA	407	25,5000	10.378,50
31/10/2024	14:01:53	MTAA	1.549	25,5000	39.499,50
31/10/2024	14:05:57	MTAA	847	25,5100	21.606,97
31/10/2024	14:05:57	MTAA	423	25,5100	10.790,73
31/10/2024	14:05:57	MTAA	671	25,5100	17.117,21
31/10/2024	14:09:50	MTAA	1.557	25,5200	39.734,64
31/10/2024	14:14:09	MTAA	423	25,5700	10.816,11
31/10/2024	14:14:18	MTAA	1.517	25,5700	38.789,69
31/10/2024	14:14:35	MTAA	846	25,5600	21.623,76
31/10/2024	14:14:35	MTAA	992	25,5600	25.355,52
31/10/2024	14:14:51	MTAA	1.893	25,5500	48.366,15
31/10/2024	14:15:23	MTAA	424	25,5400	10.828,96
31/10/2024	14:15:39	MTAA	424	25,5400	10.828,96
31/10/2024	14:15:39	MTAA	34	25,5400	868,36
31/10/2024	14:17:24	MTAA	6	25,5500	153,30
31/10/2024	14:17:24	MTAA	864	25,5500	22.075,20
31/10/2024	14:18:39	MTAA	424	25,5400	10.828,96
31/10/2024	14:18:43	MTAA	191	25,5400	4.878,14
31/10/2024	14:21:40	MTAA	17	25,5300	434,01
31/10/2024	14:21:40	MTAA	424	25,5300	10.824,72
31/10/2024	14:21:40	MTAA	259	25,5300	6.612,27
31/10/2024	14:22:04	MTAA	903	25,5200	23.044,56
31/10/2024	14:22:52	MTAA	507	25,5200	12.938,64
31/10/2024	14:22:52	MTAA	741	25,5200	18.910,32
31/10/2024	14:23:08	MTAA	628	25,5200	16.026,56
31/10/2024	14:28:14	MTAA	911	25,5100	23.239,61
31/10/2024	14:29:53	MTAA	1.073	25,5000	27.361,50
31/10/2024	14:31:39	MTAA	241	25,5000	6.145,50
31/10/2024	14:32:07	MTAA	424	25,4900	10.807,76
31/10/2024	14:32:07	MTAA	544	25,4900	13.866,56
31/10/2024	14:32:07	MTAA	357	25,4900	9.099,93
31/10/2024	14:36:05	MTAA	941	25,5000	23.995,50

31/10/2024	14:36:32	MTAA	542	25,5000	13.821,00
31/10/2024	14:38:08	MTAA	500	25,4900	12.745,00
31/10/2024	14:38:08	MTAA	459	25,4900	11.699,91
31/10/2024	14:40:12	MTAA	400	25,5000	10.200,00
31/10/2024	14:40:14	MTAA	100	25,5000	2.550,00
31/10/2024	14:40:35	MTAA	510	25,5000	13.005,00
31/10/2024	14:42:32	MTAA	847	25,4900	21.590,03
31/10/2024	14:46:10	MTAA	577	25,4800	14.701,96
31/10/2024	14:46:10	MTAA	695	25,4800	17.708,60
31/10/2024	14:46:10	MTAA	628	25,4700	15.995,16
31/10/2024	14:46:10	MTAA	540	25,4600	13.748,40
31/10/2024	14:46:18	MTAA	424	25,4700	10.799,28
31/10/2024	14:46:18	MTAA	599	25,4700	15.256,53
31/10/2024	14:46:18	MTAA	156	25,4700	3.973,32
31/10/2024	14:47:15	MTAA	100	25,4600	2.546,00
31/10/2024	14:48:11	MTAA	424	25,4700	10.799,28
31/10/2024	14:48:22	MTAA	423	25,4700	10.773,81
31/10/2024	14:48:56	MTAA	40	25,4700	1.018,80
31/10/2024	14:49:06	MTAA	590	25,4600	15.021,40
31/10/2024	14:49:07	MTAA	424	25,4600	10.795,04
31/10/2024	14:49:32	MTAA	18	25,4600	458,28
31/10/2024	14:49:55	MTAA	600	25,4700	15.282,00
31/10/2024	14:50:33	MTAA	656	25,4800	16.714,88
31/10/2024	14:52:55	MTAA	580	25,4900	14.784,20
31/10/2024	14:53:47	MTAA	262	25,4900	6.678,38
31/10/2024	14:53:47	MTAA	344	25,4900	8.768,56
31/10/2024	14:54:35	MTAA	424	25,4900	10.807,76
31/10/2024	14:55:00	MTAA	137	25,4900	3.492,13
31/10/2024	14:55:09	MTAA	518	25,4800	13.198,64
31/10/2024	14:55:41	MTAA	572	25,4900	14.580,28
31/10/2024	14:57:54	MTAA	423	25,4900	10.782,27
31/10/2024	14:57:54	MTAA	123	25,4900	3.135,27

31/10/2024	14:57:54	MTAA	54	25,4900	1.376,46
31/10/2024	14:58:08	MTAA	150	25,4800	3.822,00
31/10/2024	14:58:08	MTAA	436	25,4800	11.109,28
31/10/2024	14:59:28	MTAA	615	25,4900	15.676,35
31/10/2024	15:00:01	MTAA	606	25,4800	15.440,88
31/10/2024	15:02:29	MTAA	548	25,4800	13.963,04
31/10/2024	15:03:55	MTAA	172	25,4900	4.384,28
31/10/2024	15:04:21	MTAA	385	25,4900	9.813,65
31/10/2024	15:04:46	MTAA	636	25,4800	16.205,28
31/10/2024	15:05:05	MTAA	514	25,4700	13.091,58
31/10/2024	15:05:34	MTAA	977	25,4600	24.874,42
31/10/2024	15:06:30	MTAA	1.975	25,4500	50.263,75
31/10/2024	15:06:32	MTAA	500	25,4400	12.720,00
31/10/2024	15:06:32	MTAA	1.452	25,4400	36.938,88
31/10/2024	15:06:41	MTAA	1.979	25,4300	50.325,97
31/10/2024	15:07:13	MTAA	1.881	25,4200	47.815,02
31/10/2024	15:07:31	MTAA	755	25,4100	19.184,55
31/10/2024	15:08:24	MTAA	622	25,4000	15.798,80
31/10/2024	15:09:34	MTAA	1.397	25,3900	35.469,83
31/10/2024	15:10:00	MTAA	423	25,4000	10.744,20
31/10/2024	15:10:00	MTAA	818	25,4000	20.777,20
31/10/2024	15:10:11	MTAA	220	25,4000	5.588,00
31/10/2024	15:10:14	MTAA	502	25,4000	12.750,80
31/10/2024	15:10:47	MTAA	254	25,4100	6.454,14
31/10/2024	15:10:47	MTAA	422	25,4100	10.723,02
31/10/2024	15:10:50	MTAA	331	25,4100	8.410,71
31/10/2024	15:11:04	MTAA	386	25,4100	9.808,26
31/10/2024	15:11:04	MTAA	529	25,4100	13.441,89
31/10/2024	15:12:11	MTAA	210	25,4200	5.338,20
31/10/2024	15:12:13	MTAA	500	25,4200	12.710,00
31/10/2024	15:12:19	MTAA	1.170	25,4200	29.741,40
31/10/2024	15:12:28	MTAA	423	25,4100	10.748,43

31/10/2024	15:12:37	MTAA	424	25,4100	10.773,84
31/10/2024	15:12:37	MTAA	500	25,4100	12.705,00
31/10/2024	15:12:37	MTAA	536	25,4100	13.619,76
31/10/2024	15:12:55	MTAA	1.952	25,4000	49.580,80
31/10/2024	15:13:15	MTAA	1.107	25,3900	28.106,73
31/10/2024	15:13:30	MTAA	742	25,3900	18.839,38
31/10/2024	15:13:56	MTAA	423	25,4000	10.744,20
31/10/2024	15:13:57	MTAA	424	25,4000	10.769,60
31/10/2024	15:14:57	MTAA	658	25,4000	16.713,20
31/10/2024	15:16:34	MTAA	1.486	25,4200	37.774,12
31/10/2024	15:18:03	MTAA	373	25,4300	9.485,39
31/10/2024	15:18:03	MTAA	1.204	25,4300	30.617,72
31/10/2024	15:18:53	MTAA	423	25,4300	10.756,89
31/10/2024	15:18:54	MTAA	529	25,4300	13.452,47
31/10/2024	15:18:55	MTAA	164	25,4300	4.170,52
31/10/2024	15:20:00	MTAA	233	25,4300	5.925,19
31/10/2024	15:21:00	MTAA	424	25,4300	10.782,32
31/10/2024	15:21:00	MTAA	201	25,4300	5.111,43
31/10/2024	15:21:36	MTAA	424	25,4200	10.778,08
31/10/2024	15:21:36	MTAA	1.174	25,4200	29.843,08
31/10/2024	15:21:45	MTAA	653	25,4100	16.592,73
31/10/2024	15:21:45	MTAA	500	25,4100	12.705,00
31/10/2024	15:21:47	MTAA	67	25,4100	1.702,47
31/10/2024	15:21:52	MTAA	500	25,4100	12.705,00
31/10/2024	15:21:54	MTAA	425	25,4100	10.799,25
31/10/2024	15:21:54	MTAA	8	25,4100	203,28
31/10/2024	15:22:10	MTAA	258	25,4000	6.553,20
31/10/2024	15:22:11	MTAA	500	25,4000	12.700,00
31/10/2024	15:22:16	MTAA	189	25,4000	4.800,60
31/10/2024	15:25:49	MTAA	44	25,3900	1.117,16
31/10/2024	15:25:56	MTAA	424	25,3900	10.765,36
31/10/2024	15:26:16	MTAA	326	25,3900	8.277,14

31/10/2024	15:26:36	MTAA	501	25,3800	12.715,38
31/10/2024	15:28:02	MTAA	424	25,3700	10.756,88
31/10/2024	15:28:12	MTAA	359	25,3700	9.107,83
31/10/2024	15:28:54	MTAA	1.189	25,3700	30.164,93
31/10/2024	15:29:09	MTAA	424	25,3600	10.752,64
31/10/2024	15:29:12	MTAA	399	25,3600	10.118,64
31/10/2024	15:29:37	MTAA	929	25,3500	23.550,15
31/10/2024	15:30:00	MTAA	9	25,3500	228,15
31/10/2024	15:31:51	MTAA	955	25,3500	24.209,25
31/10/2024	15:33:49	MTAA	1.379	25,3500	34.957,65
31/10/2024	15:33:58	MTAA	703	25,3500	17.821,05
31/10/2024	15:34:37	MTAA	350	25,3500	8.872,50
31/10/2024	15:34:57	MTAA	634	25,3400	16.065,56
31/10/2024	15:37:45	MTAA	1.096	25,3500	27.783,60
31/10/2024	15:39:41	MTAA	1.462	25,3500	37.061,70
31/10/2024	15:42:12	MTAA	997	25,3400	25.263,98
31/10/2024	15:42:12	MTAA	227	25,3400	5.752,18
31/10/2024	15:43:42	MTAA	504	25,3300	12.766,32
31/10/2024	15:44:22	MTAA	1.609	25,3300	40.755,97
31/10/2024	15:44:29	MTAA	776	25,3200	19.648,32
31/10/2024	15:45:52	MTAA	729	25,3100	18.450,99
31/10/2024	15:47:08	MTAA	926	25,3200	23.446,32
31/10/2024	15:47:08	MTAA	991	25,3200	25.092,12
31/10/2024	15:47:21	MTAA	1.961	25,3100	49.632,91
31/10/2024	15:50:07	MTAA	1.462	25,3100	37.003,22
31/10/2024	15:50:20	MTAA	279	25,3100	7.061,49
31/10/2024	15:50:24	MTAA	977	25,3000	24.718,10
31/10/2024	15:50:26	MTAA	868	25,2900	21.951,72
31/10/2024	15:50:26	MTAA	424	25,2900	10.722,96
31/10/2024	15:50:26	MTAA	424	25,2900	10.722,96
31/10/2024	15:50:26	MTAA	247	25,2900	6.246,63
31/10/2024	15:51:02	MTAA	1.311	25,2800	33.142,08

31/10/2024	15:51:20	MTAA	164	25,2700	4.144,28
31/10/2024	15:51:34	MTAA	368	25,2700	9.299,36
31/10/2024	15:54:35	MTAA	496	25,2900	12.543,84
31/10/2024	15:56:30	MTAA	439	25,3100	11.111,09
31/10/2024	15:56:40	MTAA	453	25,3100	11.465,43
31/10/2024	15:59:04	MTAA	1.836	25,3100	46.469,16
31/10/2024	15:59:57	MTAA	965	25,3200	24.433,80
31/10/2024	15:59:57	MTAA	898	25,3200	22.737,36
31/10/2024	16:01:51	MTAA	1.931	25,3300	48.912,23
31/10/2024	16:03:02	MTAA	1.433	25,3400	36.312,22
31/10/2024	16:03:02	MTAA	4	25,3400	101,36
31/10/2024	16:03:02	MTAA	5	25,3400	126,70
31/10/2024	16:03:34	MTAA	501	25,3400	12.695,34
31/10/2024	16:03:36	MTAA	1.949	25,3300	49.368,17
31/10/2024	16:04:49	MTAA	125	25,3400	3.167,50
31/10/2024	16:07:39	MTAA	1.876	25,3600	47.575,36
31/10/2024	16:08:15	MTAA	801	25,3500	20.305,35
31/10/2024	16:08:15	MTAA	1.175	25,3500	29.786,25
31/10/2024	16:08:40	MTAA	1.769	25,3400	44.826,46
31/10/2024	16:09:25	MTAA	847	25,3400	21.462,98
31/10/2024	16:10:13	MTAA	646	25,3400	16.369,64
31/10/2024	16:11:30	MTAA	100	25,3300	2.533,00
31/10/2024	16:11:31	MTAA	906	25,3300	22.948,98
31/10/2024	16:13:23	MTAA	400	25,3200	10.128,00
31/10/2024	16:14:43	MTAA	1.316	25,3400	33.347,44
31/10/2024	16:17:31	MTAA	1.196	25,3300	30.294,68
31/10/2024	16:19:20	MTAA	230	25,3200	5.823,60
31/10/2024	16:20:07	MTAA	798	25,3100	20.197,38
31/10/2024	16:22:31	MTAA	1.862	25,3400	47.183,08
31/10/2024	16:24:02	MTAA	280	25,3500	7.098,00
31/10/2024	16:24:02	MTAA	1.605	25,3500	40.686,75
31/10/2024	16:24:30	MTAA	374	25,3400	9.477,16

EMARKET SDIR
CERTIFIED

31/10/2024	16:24:51	MTAA	145	25,3400	3.674,30
31/10/2024	16:25:21	MTAA	1.010	25,3400	25.593,40
31/10/2024	16:25:25	MTAA	278	25,3300	7.041,74
31/10/2024	16:25:31	MTAA	412	25,3300	10.435,96
31/10/2024	16:25:44	MTAA	750	25,3300	18.997,50
31/10/2024	16:25:44	MTAA	485	25,3300	12.285,05
31/10/2024	16:26:13	MTAA	614	25,3200	15.546,48
31/10/2024	16:26:13	MTAA	1.036	25,3200	26.231,52
31/10/2024	16:26:17	MTAA	301	25,3200	7.621,32
31/10/2024	16:26:36	MTAA	378	25,3100	9.567,18
31/10/2024	16:26:38	MTAA	396	25,3100	10.022,76
31/10/2024	16:26:41	MTAA	241	25,3100	6.099,71
31/10/2024	16:26:43	MTAA	854	25,3100	21.614,74
31/10/2024	16:27:13	MTAA	1.029	25,3100	26.043,99
31/10/2024	16:27:30	MTAA	1.891	25,3100	47.861,21
31/10/2024	16:28:35	MTAA	839	25,3300	21.251,87
31/10/2024	16:28:36	MTAA	417	25,3300	10.562,61
31/10/2024	16:28:36	MTAA	79	25,3300	2.001,07
31/10/2024	16:28:57	MTAA	42	25,3200	1.063,44
31/10/2024	16:29:01	MTAA	196	25,3200	4.962,72
31/10/2024	16:29:01	MTAA	1.647	25,3200	41.702,04
31/10/2024	16:29:05	MTAA	150	25,3200	3.798,00
31/10/2024	16:29:14	MTAA	444	25,3200	11.242,08
31/10/2024	16:29:14	MTAA	1.481	25,3200	37.498,92
31/10/2024	16:30:09	MTAA	1.852	25,3500	46.948,20
31/10/2024	16:30:09	MTAA	100	25,3500	2.535,00
31/10/2024	16:30:13	MTAA	899	25,3500	22.789,65
31/10/2024	16:31:02	MTAA	1.911	25,3500	48.443,85
31/10/2024	16:31:32	MTAA	1.856	25,3400	47.031,04
31/10/2024	16:33:03	MTAA	1.977	25,3400	50.097,18
31/10/2024	16:33:19	MTAA	278	25,3400	7.044,52
31/10/2024	16:35:28	MTAA	40	25,3500	1.014,00

31/10/2024	16:36:49	MTAA	870	25,3600	22.063,20
31/10/2024	16:36:49	MTAA	1.009	25,3600	25.588,24
31/10/2024	16:36:49	MTAA	1.852	25,3600	46.966,72
31/10/2024	16:36:49	MTAA	453	25,3600	11.488,08
31/10/2024	16:36:49	MTAA	519	25,3600	13.161,84
31/10/2024	16:36:49	MTAA	500	25,3600	12.680,00
31/10/2024	16:39:36	MTAA	1.937	25,4000	49.199,80
31/10/2024	16:39:54	MTAA	451	25,4000	11.455,40
31/10/2024	16:39:54	MTAA	328	25,4000	8.331,20
31/10/2024	16:40:00	MTAA	1.140	25,3900	28.944,60
31/10/2024	16:40:00	MTAA	796	25,3900	20.210,44
31/10/2024	16:44:51	MTAA	108	25,4500	2.748,60
31/10/2024	16:45:21	MTAA	920	25,4600	23.423,20
31/10/2024	16:45:45	MTAA	1.864	25,4500	47.438,80
31/10/2024	16:47:36	MTAA	1.882	25,4400	47.878,08
31/10/2024	16:48:27	MTAA	1.870	25,4300	47.554,10
31/10/2024	16:50:24	MTAA	1.207	25,4300	30.694,01
31/10/2024	16:51:15	MTAA	1.560	25,4300	39.670,80
31/10/2024	16:52:27	MTAA	1.361	25,4300	34.610,23
31/10/2024	16:56:59	MTAA	211	25,4400	5.367,84
31/10/2024	16:56:59	MTAA	1.320	25,4400	33.580,80
31/10/2024	16:57:10	MTAA	1.628	25,4300	41.400,04
31/10/2024	16:58:30	MTAA	726	25,4300	18.462,18
31/10/2024	17:00:19	MTAA	540	25,4300	13.732,20
31/10/2024	17:02:59	MTAA	728	25,4400	18.520,32
31/10/2024	17:02:59	MTAA	289	25,4400	7.352,16
31/10/2024	17:04:19	MTAA	1.392	25,4400	35.412,48
31/10/2024	17:08:09	MTAA	1.907	25,4700	48.571,29
31/10/2024	17:10:26	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:26	MTAA	452	25,4900	11.521,48
31/10/2024	17:10:27	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:27	MTAA	500	25,4900	12.745,00

31/10/2024	17:10:28	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:28	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:29	MTAA	482	25,4900	12.286,18
31/10/2024	17:10:29	MTAA	470	25,4900	11.980,30
31/10/2024	17:10:37	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:37	MTAA	477	25,4900	12.158,73
31/10/2024	17:10:54	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:54	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:55	MTAA	500	25,4900	12.745,00
31/10/2024	17:10:58	MTAA	113	25,4900	2.880,37
31/10/2024	17:11:04	MTAA	472	25,4900	12.031,28
31/10/2024	17:11:04	MTAA	651	25,4900	16.593,99
31/10/2024	17:11:04	MTAA	466	25,4900	11.878,34
31/10/2024	17:11:04	MTAA	705	25,4900	17.970,45
31/10/2024	17:12:16	MTAA	500	25,5100	12.755,00
31/10/2024	17:12:16	MTAA	649	25,5100	16.555,99
31/10/2024	17:12:19	MTAA	59	25,5100	1.505,09
31/10/2024	17:12:19	MTAA	649	25,5100	16.555,99
31/10/2024	17:12:19	MTAA	463	25,5100	11.811,13
31/10/2024	17:12:19	MTAA	649	25,5100	16.555,99
31/10/2024	17:12:20	MTAA	200	25,5100	5.102,00
31/10/2024	17:12:49	MTAA	368	25,5200	9.391,36
31/10/2024	17:12:49	MTAA	500	25,5200	12.760,00
31/10/2024	17:12:56	MTAA	458	25,5200	11.688,16
31/10/2024	17:12:56	MTAA	649	25,5200	16.562,48
31/10/2024	17:13:01	MTAA	448	25,5200	11.432,96
31/10/2024	17:13:01	MTAA	467	25,5200	11.917,84
31/10/2024	17:13:01	MTAA	649	25,5200	16.562,48
31/10/2024	17:13:02	MTAA	455	25,5200	11.611,60
31/10/2024	17:13:02	MTAA	649	25,5200	16.562,48
31/10/2024	17:13:03	MTAA	483	25,5200	12.326,16
31/10/2024	17:13:03	MTAA	649	25,5200	16.562,48

31/10/2024	17:13:05	MTAA	471	25,5200	12.019,92
31/10/2024	17:13:05	MTAA	649	25,5200	16.562,48
31/10/2024	17:13:06	MTAA	484	25,5200	12.351,68
31/10/2024	17:13:06	MTAA	650	25,5200	16.588,00
31/10/2024	17:13:07	MTAA	478	25,5200	12.198,56
31/10/2024	17:13:07	MTAA	650	25,5200	16.588,00
31/10/2024	17:13:10	MTAA	477	25,5200	12.173,04
31/10/2024	17:13:10	MTAA	650	25,5200	16.588,00
31/10/2024	17:13:11	MTAA	481	25,5200	12.275,12
31/10/2024	17:13:11	MTAA	15	25,5200	382,80
31/10/2024	17:13:12	MTAA	540	25,5200	13.780,80
31/10/2024	17:14:33	MTAA	139	25,5200	3.547,28
31/10/2024	17:14:33	MTAA	490	25,5200	12.504,80
31/10/2024	17:14:33	MTAA	653	25,5200	16.664,56
31/10/2024	17:14:33	MTAA	490	25,5200	12.504,80
31/10/2024	17:14:33	MTAA	478	25,5200	12.198,56
31/10/2024	17:15:00	MTAA	1.851	25,5100	47.219,01
31/10/2024	17:15:00	MTAA	700	25,5100	17.857,00
31/10/2024	17:15:00	MTAA	934	25,5100	23.826,34
31/10/2024	17:15:00	MTAA	904	25,5100	23.061,04
31/10/2024	17:15:22	MTAA	94	25,5100	2.397,94
31/10/2024	17:15:22	MTAA	566	25,5100	14.438,66
31/10/2024	17:15:35	MTAA	1.872	25,5000	47.736,00
31/10/2024	17:15:37	MTAA	552	25,5000	14.076,00
31/10/2024	17:15:48	MTAA	1.859	25,5000	47.404,50
31/10/2024	17:15:48	MTAA	906	25,5000	23.103,00
31/10/2024	17:15:48	MTAA	946	25,5000	24.123,00
31/10/2024	17:15:48	MTAA	200	25,5000	5.100,00
31/10/2024	17:16:11	MTAA	355	25,5000	9.052,50
31/10/2024	17:16:11	MTAA	809	25,5000	20.629,50
31/10/2024	17:16:11	MTAA	659	25,5000	16.804,50
31/10/2024	17:16:11	MTAA	811	25,5000	20.680,50

31/10/2024	17:16:11	MTAA	87	25,5000	2.218,50
31/10/2024	17:16:11	MTAA	546	25,5000	13.923,00
31/10/2024	17:16:11	MTAA	526	25,5000	13.413,00
31/10/2024	17:16:11	MTAA	810	25,5000	20.655,00
31/10/2024	17:16:23	MTAA	474	25,5100	12.091,74
31/10/2024	17:16:23	MTAA	502	25,5100	12.806,02
31/10/2024	17:16:23	MTAA	479	25,5100	12.219,29
31/10/2024	17:16:23	MTAA	530	25,5100	13.520,30
31/10/2024	17:16:23	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:17:18	MTAA	694	25,5100	17.703,94
31/10/2024	17:17:18	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:17:19	MTAA	302	25,5100	7.704,02
31/10/2024	17:17:20	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:17:20	MTAA	458	25,5100	11.683,58
31/10/2024	17:17:20	MTAA	510	25,5100	13.010,10
31/10/2024	17:17:20	MTAA	180	25,5100	4.591,80
31/10/2024	17:17:29	MTAA	452	25,5100	11.530,52
31/10/2024	17:17:29	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:17:29	MTAA	533	25,5100	13.596,83
31/10/2024	17:17:29	MTAA	548	25,5100	13.979,48
31/10/2024	17:17:29	MTAA	50	25,5100	1.275,50
31/10/2024	17:17:39	MTAA	1.852	25,5200	47.263,04
31/10/2024	17:17:40	MTAA	1.836	25,5200	46.854,72
31/10/2024	17:17:40	MTAA	1.852	25,5200	47.263,04
31/10/2024	17:17:40	MTAA	475	25,5200	12.122,00
31/10/2024	17:17:40	MTAA	534	25,5200	13.627,68
31/10/2024	17:17:40	MTAA	482	25,5200	12.300,64
31/10/2024	17:17:40	MTAA	610	25,5200	15.567,20
31/10/2024	17:18:16	MTAA	1.654	25,5300	42.226,62
31/10/2024	17:18:16	MTAA	948	25,5300	24.202,44
31/10/2024	17:18:16	MTAA	242	25,5300	6.178,26
31/10/2024	17:18:16	MTAA	50	25,5300	1.276,50

31/10/2024	17:18:17	MTAA	593	25,5300	15.139,29
31/10/2024	17:18:17	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:18:17	MTAA	313	25,5300	7.990,89
31/10/2024	17:18:57	MTAA	140	25,5200	3.572,80
31/10/2024	17:19:08	MTAA	1.697	25,5200	43.307,44
31/10/2024	17:19:08	MTAA	1.852	25,5200	47.263,04
31/10/2024	17:19:08	MTAA	486	25,5200	12.402,72
31/10/2024	17:19:08	MTAA	549	25,5200	14.010,48
31/10/2024	17:19:08	MTAA	498	25,5200	12.708,96
31/10/2024	17:19:09	MTAA	1.938	25,5200	49.457,76
31/10/2024	17:19:14	MTAA	1.893	25,5100	48.290,43
31/10/2024	17:19:14	MTAA	541	25,5100	13.800,91
31/10/2024	17:19:14	MTAA	669	25,5100	17.066,19
31/10/2024	17:19:42	MTAA	425	25,5000	10.837,50
31/10/2024	17:19:42	MTAA	1.468	25,5000	37.434,00
31/10/2024	17:20:12	MTAA	351	25,5000	8.950,50
31/10/2024	17:20:12	MTAA	135	25,5000	3.442,50
31/10/2024	17:20:12	MTAA	1.281	25,5000	32.665,50
31/10/2024	17:20:12	MTAA	144	25,5000	3.672,00
31/10/2024	17:20:13	MTAA	538	25,5000	13.719,00
31/10/2024	17:20:13	MTAA	539	25,5000	13.744,50
31/10/2024	17:20:13	MTAA	484	25,5000	12.342,00
31/10/2024	17:20:20	MTAA	522	25,5000	13.311,00
31/10/2024	17:20:20	MTAA	496	25,5000	12.648,00
31/10/2024	17:20:39	MTAA	481	25,5000	12.265,50
31/10/2024	17:20:39	MTAA	1.852	25,5000	47.226,00
31/10/2024	17:20:39	MTAA	527	25,5000	13.438,50
31/10/2024	17:20:39	MTAA	38	25,5000	969,00
31/10/2024	17:20:52	MTAA	494	25,5000	12.597,00
31/10/2024	17:20:52	MTAA	75	25,5000	1.912,50
31/10/2024	17:21:12	MTAA	596	25,5000	15.198,00
31/10/2024	17:21:12	MTAA	546	25,5000	13.923,00

EMARKET SDIR
CERTIFIED

31/10/2024	17:21:12	MTAA	492	25,5000	12.546,00
31/10/2024	17:21:12	MTAA	1.308	25,5000	33.354,00
31/10/2024	17:21:49	MTAA	301	25,5000	7.675,50
31/10/2024	17:21:49	MTAA	636	25,5000	16.218,00
31/10/2024	17:22:02	MTAA	219	25,5000	5.584,50
31/10/2024	17:22:02	MTAA	655	25,5000	16.702,50
31/10/2024	17:22:02	MTAA	208	25,5000	5.304,00
31/10/2024	17:22:02	MTAA	972	25,5000	24.786,00
31/10/2024	17:23:12	MTAA	534	25,5000	13.617,00
31/10/2024	17:23:12	MTAA	116	25,5000	2.958,00
31/10/2024	17:23:32	MTAA	346	25,5000	8.823,00
31/10/2024	17:23:32	MTAA	660	25,5000	16.830,00
31/10/2024	17:24:02	MTAA	992	25,5000	25.296,00
31/10/2024	17:24:02	MTAA	43	25,5000	1.096,50
31/10/2024	17:24:02	MTAA	2	25,5000	51,00
31/10/2024	17:24:02	MTAA	15	25,5000	382,50
31/10/2024	17:24:43	MTAA	1.845	25,4900	47.029,05
31/10/2024	17:24:43	MTAA	484	25,4900	12.337,16
31/10/2024	17:24:43	MTAA	424	25,4900	10.807,76
31/10/2024	17:25:12	MTAA	245	25,4900	6.245,05
31/10/2024	17:25:12	MTAA	360	25,4900	9.176,40
31/10/2024	17:25:13	MTAA	1.923	25,4800	48.998,04
31/10/2024	17:25:38	MTAA	1.852	25,5000	47.226,00
31/10/2024	17:25:38	MTAA	476	25,5000	12.138,00
31/10/2024	17:25:46	MTAA	675	25,5000	17.212,50
31/10/2024	17:25:46	MTAA	1.852	25,5000	47.226,00
31/10/2024	17:25:46	MTAA	497	25,5000	12.673,50
31/10/2024	17:25:46	MTAA	482	25,5000	12.291,00
31/10/2024	17:25:47	MTAA	1.926	25,5000	49.113,00
31/10/2024	17:25:47	MTAA	443	25,5000	11.296,50
31/10/2024	17:25:55	MTAA	459	25,5100	11.709,09
31/10/2024	17:25:55	MTAA	1.852	25,5100	47.244,52

31/10/2024	17:25:55	MTAA	520	25,5100	13.265,20
31/10/2024	17:25:55	MTAA	674	25,5100	17.193,74
31/10/2024	17:25:55	MTAA	500	25,5100	12.755,00
31/10/2024	17:25:55	MTAA	719	25,5100	18.341,69
31/10/2024	17:25:55	MTAA	452	25,5100	11.530,52
31/10/2024	17:25:55	MTAA	139	25,5100	3.545,89
31/10/2024	17:25:57	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:26:00	MTAA	457	25,5100	11.658,07
31/10/2024	17:26:00	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:26:02	MTAA	482	25,5100	12.295,82
31/10/2024	17:27:00	MTAA	1.915	25,5100	48.851,65
31/10/2024	17:27:05	MTAA	562	25,5100	14.336,62
31/10/2024	17:27:05	MTAA	490	25,5100	12.499,90
31/10/2024	17:27:05	MTAA	676	25,5100	17.244,76
31/10/2024	17:27:05	MTAA	1.852	25,5100	47.244,52
31/10/2024	17:27:05	MTAA	465	25,5100	11.862,15
31/10/2024	17:27:08	MTAA	538	25,5100	13.724,38
31/10/2024	17:27:30	MTAA	1.112	25,5200	28.378,24
31/10/2024	17:27:30	MTAA	868	25,5200	22.151,36
31/10/2024	17:27:30	MTAA	551	25,5200	14.061,52
31/10/2024	17:27:30	MTAA	509	25,5200	12.989,68
31/10/2024	17:27:33	MTAA	497	25,5200	12.683,44
31/10/2024	17:27:33	MTAA	531	25,5200	13.551,12
31/10/2024	17:27:58	MTAA	468	25,5300	11.948,04
31/10/2024	17:27:58	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:27:58	MTAA	673	25,5300	17.181,69
31/10/2024	17:27:58	MTAA	528	25,5300	13.479,84
31/10/2024	17:27:58	MTAA	503	25,5300	12.841,59
31/10/2024	17:28:00	MTAA	463	25,5300	11.820,39
31/10/2024	17:28:00	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:28:00	MTAA	673	25,5300	17.181,69
31/10/2024	17:28:00	MTAA	485	25,5300	12.382,05

31/10/2024	17:28:01	MTAA	468	25,5300	11.948,04
31/10/2024	17:28:02	MTAA	447	25,5300	11.411,91
31/10/2024	17:28:15	MTAA	1.911	25,5200	48.768,72
31/10/2024	17:28:20	MTAA	485	25,5200	12.377,20
31/10/2024	17:28:20	MTAA	540	25,5200	13.780,80
31/10/2024	17:28:20	MTAA	1.852	25,5200	47.263,04
31/10/2024	17:28:20	MTAA	560	25,5200	14.291,20
31/10/2024	17:28:27	MTAA	930	25,5300	23.742,90
31/10/2024	17:28:27	MTAA	538	25,5300	13.735,14
31/10/2024	17:28:27	MTAA	674	25,5300	17.207,22
31/10/2024	17:28:27	MTAA	125	25,5300	3.191,25
31/10/2024	17:28:42	MTAA	472	25,5300	12.050,16
31/10/2024	17:28:42	MTAA	675	25,5300	17.232,75
31/10/2024	17:28:42	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:28:42	MTAA	526	25,5300	13.428,78
31/10/2024	17:28:42	MTAA	528	25,5300	13.479,84
31/10/2024	17:28:43	MTAA	470	25,5300	11.999,10
31/10/2024	17:28:43	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:28:43	MTAA	676	25,5300	17.258,28
31/10/2024	17:28:43	MTAA	515	25,5300	13.147,95
31/10/2024	17:28:43	MTAA	471	25,5300	12.024,63
31/10/2024	17:28:43	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:28:52	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:28:52	MTAA	443	25,5300	11.309,79
31/10/2024	17:28:53	MTAA	190	25,5300	4.850,70
31/10/2024	17:28:53	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:28:54	MTAA	100	25,5300	2.553,00
31/10/2024	17:29:15	MTAA	1.674	25,5300	42.737,22
31/10/2024	17:29:15	MTAA	477	25,5300	12.177,81
31/10/2024	17:29:15	MTAA	478	25,5300	12.203,34
31/10/2024	17:29:15	MTAA	360	25,5300	9.190,80
31/10/2024	17:29:15	MTAA	1.852	25,5300	47.281,56

31/10/2024	17:29:15	MTAA	561	25,5300	14.322,33
31/10/2024	17:29:15	MTAA	535	25,5300	13.658,55
31/10/2024	17:29:16	MTAA	443	25,5300	11.309,79
31/10/2024	17:29:16	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:29:17	MTAA	484	25,5300	12.356,52
31/10/2024	17:29:17	MTAA	1.852	25,5300	47.281,56
31/10/2024	17:29:17	MTAA	479	25,5300	12.228,87
31/10/2024	17:29:18	MTAA	454	25,5300	11.590,62
31/10/2024	17:29:18	MTAA	1.225	25,5300	31.274,25
31/10/2024	17:29:38	MTAA	5.162	25,5200	131.734,24
31/10/2024	17:29:38	MTAA	153	25,5200	3.904,56
31/10/2024	17:29:38	MTAA	552	25,5200	14.087,04
31/10/2024	17:29:38	MTAA	486	25,5200	12.402,72
31/10/2024	17:29:38	MTAA	100	25,5200	2.552,00
31/10/2024	17:29:38	MTAA	1.852	25,5200	47.263,04
31/10/2024	17:29:40	MTAA	310	25,5200	7.911,20
31/10/2024	17:29:40	MTAA	1.580	25,5200	40.321,60
31/10/2024	17:29:40	MTAA	272	25,5200	6.941,44
31/10/2024	17:29:40	MTAA	224	25,5200	5.716,48
31/10/2024	17:29:41	MTAA	7	25,5200	178,64
31/10/2024	17:29:41	MTAA	489	25,5200	12.479,28
31/10/2024	17:29:42	MTAA	231	25,5200	5.895,12
31/10/2024	17:29:42	MTAA	265	25,5200	6.762,80
31/10/2024	17:29:52	MTAA	673	25,5200	17.174,96
01/11/2024	09:34:04	MTAA	1.682	25,5700	43.008,74
01/11/2024	09:36:10	MTAA	1.082	25,5700	27.666,74
01/11/2024	09:36:34	MTAA	666	25,5600	17.022,96
01/11/2024	09:39:00	MTAA	1.131	25,6000	28.953,60
01/11/2024	09:41:45	MTAA	358	25,5900	9.161,22
01/11/2024	09:41:45	MTAA	653	25,5900	16.710,27
01/11/2024	09:42:38	MTAA	707	25,5900	18.092,13
01/11/2024	09:46:15	MTAA	50	25,5800	1.279,00

01/11/2024	09:47:01	MTAA	883	25,5800	22.587,14
01/11/2024	09:48:22	MTAA	575	25,5700	14.702,75
01/11/2024	09:53:54	MTAA	1.346	25,6000	34.457,60
01/11/2024	09:53:54	MTAA	620	25,6000	15.872,00
01/11/2024	09:55:19	MTAA	1.206	25,5900	30.861,54
01/11/2024	09:56:31	MTAA	1.924	25,5900	49.235,16
01/11/2024	09:57:56	MTAA	1.936	25,6000	49.561,60
01/11/2024	09:58:15	MTAA	1.961	25,6000	50.201,60
01/11/2024	09:58:39	MTAA	500	25,6000	12.800,00
01/11/2024	09:58:45	MTAA	1.930	25,6000	49.408,00
01/11/2024	09:58:56	MTAA	1.851	25,5900	47.367,09
01/11/2024	09:59:51	MTAA	500	25,6000	12.800,00
01/11/2024	09:59:51	MTAA	1.396	25,6000	35.737,60
01/11/2024	10:01:20	MTAA	1.897	25,6200	48.601,14
01/11/2024	10:01:20	MTAA	1.245	25,6200	31.896,90
01/11/2024	10:03:27	MTAA	1.895	25,6200	48.549,90
01/11/2024	10:06:29	MTAA	174	25,6300	4.459,62
01/11/2024	10:06:30	MTAA	500	25,6300	12.815,00
01/11/2024	10:06:30	MTAA	1.459	25,6300	37.394,17
01/11/2024	10:07:18	MTAA	1.893	25,6200	48.498,66
01/11/2024	10:07:18	MTAA	900	25,6200	23.058,00
01/11/2024	10:07:18	MTAA	313	25,6200	8.019,06
01/11/2024	10:07:18	MTAA	1.459	25,6200	37.379,58
01/11/2024	10:07:18	MTAA	1.459	25,6300	37.394,17
01/11/2024	10:07:18	MTAA	932	25,6300	23.887,16
01/11/2024	10:07:18	MTAA	188	25,6300	4.818,44
01/11/2024	10:07:23	MTAA	108	25,6200	2.766,96
01/11/2024	10:07:26	MTAA	1.769	25,6200	45.321,78
01/11/2024	10:12:23	MTAA	1.893	25,6500	48.555,45
01/11/2024	10:16:01	MTAA	1.900	25,6500	48.735,00
01/11/2024	10:16:25	MTAA	1.931	25,6400	49.510,84
01/11/2024	10:31:06	MTAA	1.953	25,6900	50.172,57

www.generali.com 41

01/11/2024	10:32:00	MTAA	573	25,7100	14.731,83
01/11/2024	10:32:00	MTAA	264	25,7100	6.787,44
01/11/2024	10:33:14	MTAA	1.824	25,7100	46.895,04
01/11/2024	10:33:14	MTAA	302	25,7100	7.764,42
01/11/2024	10:34:53	MTAA	4	25,7100	102,84
01/11/2024	10:34:53	MTAA	1.896	25,7100	48.746,16
01/11/2024	10:39:32	MTAA	1.787	25,7200	45.961,64
01/11/2024	10:39:32	MTAA	68	25,7200	1.748,96
01/11/2024	10:40:45	MTAA	559	25,7400	14.388,66
01/11/2024	10:40:45	MTAA	450	25,7400	11.583,00
01/11/2024	10:40:45	MTAA	500	25,7400	12.870,00
01/11/2024	10:40:45	MTAA	465	25,7400	11.969,10
01/11/2024	10:40:45	MTAA	60	25,7400	1.544,40
01/11/2024	10:40:48	MTAA	351	25,7400	9.034,74
01/11/2024	10:40:48	MTAA	658	25,7400	16.936,92
01/11/2024	10:41:49	MTAA	1.940	25,7300	49.916,20
01/11/2024	10:45:34	MTAA	1.947	25,7200	50.076,84
01/11/2024	10:47:55	MTAA	1.998	25,7300	51.408,54
01/11/2024	10:49:06	MTAA	1.896	25,7200	48.765,12
01/11/2024	10:51:48	MTAA	1.884	25,7200	48.456,48
01/11/2024	10:52:53	MTAA	1.973	25,7100	50.725,83
01/11/2024	10:57:34	MTAA	1.858	25,7000	47.750,60
01/11/2024	10:59:16	MTAA	1.490	25,6900	38.278,10
01/11/2024	10:59:48	MTAA	67	25,6800	1.720,56
01/11/2024	10:59:48	MTAA	1.263	25,6800	32.433,84
01/11/2024	11:02:03	MTAA	500	25,7000	12.850,00
01/11/2024	11:02:05	MTAA	137	25,7000	3.520,90
01/11/2024	11:02:05	MTAA	342	25,7000	8.789,40
01/11/2024	11:05:50	MTAA	1.083	25,7100	27.843,93
01/11/2024	11:08:03	MTAA	1.064	25,7100	27.355,44
01/11/2024	11:09:31	MTAA	452	25,7100	11.620,92
01/11/2024	11:09:31	MTAA	203	25,7100	5.219,13

01/11/2024	11:10:30	MTAA	500	25,7200	12.860,00
01/11/2024	11:10:30	MTAA	295	25,7200	7.587,40
01/11/2024	11:11:08	MTAA	561	25,7100	14.423,31
01/11/2024	11:12:54	MTAA	885	25,7000	22.744,50
01/11/2024	11:12:55	MTAA	570	25,6900	14.643,30
01/11/2024	11:16:31	MTAA	652	25,6800	16.743,36
01/11/2024	11:20:57	MTAA	415	25,6800	10.657,20
01/11/2024	11:21:01	MTAA	4	25,6800	102,72
01/11/2024	11:21:02	MTAA	11	25,6800	282,48
01/11/2024	11:21:40	MTAA	168	25,6800	4.314,24
01/11/2024	11:25:25	MTAA	50	25,6800	1.284,00
01/11/2024	11:27:19	MTAA	510	25,6800	13.096,80
01/11/2024	11:28:07	MTAA	616	25,6700	15.812,72
01/11/2024	11:29:23	MTAA	4	25,6600	102,64
01/11/2024	11:29:23	MTAA	659	25,6600	16.909,94
01/11/2024	11:34:48	MTAA	5	25,6500	128,25
01/11/2024	11:34:48	MTAA	4	25,6500	102,60
01/11/2024	11:34:48	MTAA	653	25,6500	16.749,45
01/11/2024	11:34:57	MTAA	521	25,6400	13.358,44
01/11/2024	11:35:01	MTAA	657	25,6300	16.838,91
01/11/2024	11:42:03	MTAA	1.249	25,6800	32.074,32
01/11/2024	11:42:20	MTAA	1.330	25,6700	34.141,10
01/11/2024	11:45:11	MTAA	1.260	25,6600	32.331,60
01/11/2024	11:49:58	MTAA	5	25,6600	128,30
01/11/2024	11:49:58	MTAA	1.313	25,6600	33.691,58
01/11/2024	11:52:44	MTAA	705	25,6800	18.104,40
01/11/2024	11:52:44	MTAA	1.190	25,6800	30.559,20
01/11/2024	11:59:36	MTAA	1.888	25,7100	48.540,48
01/11/2024	11:59:59	MTAA	1.788	25,7000	45.951,60
01/11/2024	12:04:23	MTAA	123	25,7000	3.161,10
01/11/2024	12:10:59	MTAA	500	25,7200	12.860,00
01/11/2024	12:11:29	MTAA	250	25,7200	6.430,00

01/11/2024	12:11:56	MTAA	98	25,7200	2.520,56
01/11/2024	12:11:56	MTAA	500	25,7200	12.860,00
01/11/2024	12:11:56	MTAA	216	25,7200	5.555,52
01/11/2024	12:12:10	MTAA	5	25,7100	128,55
01/11/2024	12:12:10	MTAA	1.289	25,7100	33.140,19
01/11/2024	12:13:02	MTAA	1.588	25,7000	40.811,60
01/11/2024	12:14:34	MTAA	200	25,6900	5.138,00
01/11/2024	12:17:50	MTAA	500	25,6900	12.845,00
01/11/2024	12:17:50	MTAA	604	25,6900	15.516,76
01/11/2024	12:18:23	MTAA	10	25,6800	256,80
01/11/2024	12:21:26	MTAA	500	25,6900	12.845,00
01/11/2024	12:21:26	MTAA	892	25,6900	22.915,48
01/11/2024	12:28:01	MTAA	639	25,7000	16.422,30
01/11/2024	12:28:01	MTAA	658	25,7000	16.910,60
01/11/2024	12:33:50	MTAA	880	25,7000	22.616,00
01/11/2024	12:36:05	MTAA	1.106	25,7100	28.435,26
01/11/2024	12:37:27	MTAA	1.111	25,7000	28.552,70
01/11/2024	12:39:27	MTAA	602	25,6900	15.465,38
01/11/2024	12:39:31	MTAA	409	25,6900	10.507,21
01/11/2024	12:40:45	MTAA	400	25,6800	10.272,00
01/11/2024	12:41:12	MTAA	478	25,6800	12.275,04
01/11/2024	12:44:45	MTAA	507	25,6800	13.019,76
01/11/2024	12:46:23	MTAA	352	25,6700	9.035,84
01/11/2024	12:47:29	MTAA	234	25,6700	6.006,78
01/11/2024	12:59:43	MTAA	555	25,7000	14.263,50
01/11/2024	13:00:45	MTAA	556	25,6900	14.283,64
01/11/2024	13:01:53	MTAA	547	25,6800	14.046,96
01/11/2024	13:02:04	MTAA	219	25,6700	5.621,73
01/11/2024	13:08:08	MTAA	418	25,6700	10.730,06
01/11/2024	13:13:51	MTAA	1.126	25,6800	28.915,68
01/11/2024	13:14:29	MTAA	500	25,6700	12.835,00
01/11/2024	13:16:02	MTAA	626	25,6700	16.069,42

01/11/2024	13:17:28	MTAA	500	25,6600	12.830,00
01/11/2024	13:17:28	MTAA	315	25,6600	8.082,90
01/11/2024	13:20:38	MTAA	1.095	25,6500	28.086,75
01/11/2024	13:21:18	MTAA	1.220	25,6500	31.293,00
01/11/2024	13:22:34	MTAA	134	25,6500	3.437,10
01/11/2024	13:22:34	MTAA	940	25,6500	24.111,00
01/11/2024	13:28:29	MTAA	716	25,6400	18.358,24
01/11/2024	13:28:53	MTAA	606	25,6300	15.531,78
01/11/2024	13:30:04	MTAA	756	25,6200	19.368,72
01/11/2024	13:30:32	MTAA	1.132	25,6400	29.024,48
01/11/2024	13:30:38	MTAA	1.164	25,6300	29.833,32
01/11/2024	13:30:49	MTAA	813	25,6200	20.829,06
01/11/2024	13:30:51	MTAA	783	25,6100	20.052,63
01/11/2024	13:34:32	MTAA	652	25,6200	16.704,24
01/11/2024	13:37:17	MTAA	694	25,6200	17.780,28
01/11/2024	13:38:51	MTAA	652	25,6100	16.697,72
01/11/2024	13:39:15	MTAA	277	25,6000	7.091,20
01/11/2024	13:39:15	MTAA	295	25,6000	7.552,00
01/11/2024	13:45:08	MTAA	1.025	25,6300	26.270,75
01/11/2024	13:46:01	MTAA	975	25,6200	24.979,50
01/11/2024	13:50:15	MTAA	856	25,6300	21.939,28
01/11/2024	13:53:12	MTAA	767	25,6300	19.658,21
01/11/2024	14:05:06	MTAA	88	25,6600	2.258,08
01/11/2024	14:09:20	MTAA	1.084	25,6700	27.826,28
01/11/2024	14:15:00	MTAA	1.013	25,6600	25.993,58
01/11/2024	14:22:41	MTAA	734	25,6800	18.849,12
01/11/2024	14:22:41	MTAA	453	25,6800	11.633,04
01/11/2024	14:30:03	MTAA	1.124	25,7000	28.886,80
01/11/2024	14:31:10	MTAA	971	25,6900	24.944,99
01/11/2024	14:36:05	MTAA	1.965	25,7200	50.539,80
01/11/2024	14:36:54	MTAA	948	25,7100	24.373,08
01/11/2024	14:36:54	MTAA	946	25,7100	24.321,66

01/11/2024	14:38:41	MTAA	1.934	25,7000	49.703,80
01/11/2024	14:38:41	MTAA	17	25,7000	436,90
01/11/2024	14:41:40	MTAA	1.789	25,7000	45.977,30
01/11/2024	14:41:40	MTAA	107	25,7000	2.749,90
01/11/2024	14:44:34	MTAA	1.866	25,6900	47.937,54
01/11/2024	14:46:25	MTAA	1.914	25,6800	49.151,52
01/11/2024	14:50:11	MTAA	1.897	25,7100	48.771,87
01/11/2024	14:50:39	MTAA	1.434	25,7000	36.853,80
01/11/2024	14:50:55	MTAA	504	25,7000	12.952,80
01/11/2024	14:54:17	MTAA	1.891	25,6900	48.579,79
01/11/2024	14:56:09	MTAA	1.989	25,6900	51.097,41
01/11/2024	14:56:40	MTAA	1.323	25,6800	33.974,64
01/11/2024	15:02:42	MTAA	494	25,7000	12.695,80
01/11/2024	15:02:42	MTAA	1.391	25,7000	35.748,70
01/11/2024	15:07:47	MTAA	2	25,7300	51,46
01/11/2024	15:08:28	MTAA	1.282	25,7300	32.985,86
01/11/2024	15:08:28	MTAA	583	25,7300	15.000,59
01/11/2024	15:08:36	MTAA	1.923	25,7200	49.459,56
01/11/2024	15:11:39	MTAA	2.001	25,7400	51.505,74
01/11/2024	15:11:39	MTAA	500	25,7400	12.870,00
01/11/2024	15:11:39	MTAA	2.683	25,7400	69.060,42
01/11/2024	15:11:39	MTAA	500	25,7400	12.870,00
01/11/2024	15:11:39	MTAA	3	25,7400	77,22
01/11/2024	15:11:39	MTAA	2.683	25,7400	69.060,42
01/11/2024	15:11:39	MTAA	367	25,7400	9.446,58
01/11/2024	15:11:39	MTAA	563	25,7400	14.491,62
01/11/2024	15:11:40	MTAA	500	25,7400	12.870,00
01/11/2024	15:11:40	MTAA	2	25,7400	51,48
01/11/2024	15:11:40	MTAA	500	25,7400	12.870,00
01/11/2024	15:11:41	MTAA	1	25,7400	25,74
01/11/2024	15:11:41	MTAA	500	25,7400	12.870,00
01/11/2024	15:11:42	MTAA	500	25,7400	12.870,00

www.generali.com 46

01/11/2024	15:11:46	MTAA	1.904	25,7400	49.008,96
01/11/2024	15:11:46	MTAA	373	25,7400	9.601,02
01/11/2024	15:11:46	MTAA	500	25,7400	12.870,00
01/11/2024	15:11:47	MTAA	2	25,7400	51,48
01/11/2024	15:14:14	MTAA	1.187	25,7600	30.577,12
01/11/2024	15:14:14	MTAA	500	25,7600	12.880,00
01/11/2024	15:14:14	MTAA	362	25,7600	9.325,12
01/11/2024	15:14:14	MTAA	1.710	25,7600	44.049,60
01/11/2024	15:14:14	MTAA	525	25,7600	13.524,00
01/11/2024	15:14:14	MTAA	565	25,7600	14.554,40
01/11/2024	15:14:14	MTAA	482	25,7600	12.416,32
01/11/2024	15:14:14	MTAA	563	25,7600	14.502,88
01/11/2024	15:14:14	MTAA	2.117	25,7600	54.533,92
01/11/2024	15:14:14	MTAA	140	25,7600	3.606,40
01/11/2024	15:14:14	MTAA	70	25,7600	1.803,20
01/11/2024	15:14:14	MTAA	2.441	25,7600	62.880,16
01/11/2024	15:14:15	MTAA	2	25,7600	51,52
01/11/2024	15:14:16	MTAA	3	25,7600	77,28
01/11/2024	15:14:27	MTAA	361	25,7600	9.299,36
01/11/2024	15:14:27	MTAA	2.683	25,7600	69.114,08
01/11/2024	15:16:05	MTAA	1.000	25,7600	25.760,00
01/11/2024	15:16:05	MTAA	375	25,7600	9.660,00
01/11/2024	15:16:05	MTAA	4	25,7600	103,04
01/11/2024	15:16:52	MTAA	1.892	25,7600	48.737,92
01/11/2024	15:19:40	MTAA	178	25,7600	4.585,28
01/11/2024	15:21:00	MTAA	1.941	25,7600	50.000,16
01/11/2024	15:21:00	MTAA	351	25,7600	9.041,76
01/11/2024	15:21:00	MTAA	702	25,7600	18.083,52
01/11/2024	15:21:00	MTAA	1.117	25,7600	28.773,92
01/11/2024	15:21:00	MTAA	660	25,7600	17.001,60
01/11/2024	15:21:01	MTAA	3	25,7600	77,28
01/11/2024	15:21:01	MTAA	6	25,7600	154,56

01/11/2024	15:21:01	MTAA	342	25,7600	8.809,92
01/11/2024	15:21:02	MTAA	1	25,7600	25,76
01/11/2024	15:21:02	MTAA	374	25,7600	9.634,24
01/11/2024	15:23:46	MTAA	1.929	25,7600	49.691,04
01/11/2024	15:33:28	MTAA	1.901	25,7800	49.007,78
01/11/2024	15:37:29	MTAA	1.279	25,8000	32.998,20
01/11/2024	15:37:29	MTAA	665	25,8000	17.157,00
01/11/2024	15:37:29	MTAA	1.000	25,8000	25.800,00
01/11/2024	15:37:29	MTAA	3	25,8000	77,40
01/11/2024	15:37:29	MTAA	449	25,8000	11.584,20
01/11/2024	15:37:30	MTAA	2	25,8000	51,60
01/11/2024	15:39:43	MTAA	1.437	25,8000	37.074,60
01/11/2024	15:39:43	MTAA	520	25,8000	13.416,00
01/11/2024	15:39:43	MTAA	1.000	25,8000	25.800,00
01/11/2024	15:39:43	MTAA	452	25,8000	11.661,60
01/11/2024	15:39:49	MTAA	500	25,8000	12.900,00
01/11/2024	15:41:52	MTAA	1.435	25,7900	37.008,65
01/11/2024	15:41:52	MTAA	433	25,7900	11.167,07
01/11/2024	15:43:07	MTAA	1.865	25,7800	48.079,70
01/11/2024	15:43:07	MTAA	430	25,7800	11.085,40
01/11/2024	15:43:07	MTAA	2.011	25,7800	51.843,58
01/11/2024	15:43:07	MTAA	908	25,7800	23.408,24
01/11/2024	15:46:27	MTAA	1.896	25,7700	48.859,92
01/11/2024	15:46:41	MTAA	1.922	25,7600	49.510,72
01/11/2024	15:50:20	MTAA	1.888	25,7800	48.672,64
01/11/2024	15:50:39	MTAA	1.895	25,7700	48.834,15
01/11/2024	15:53:01	MTAA	1.913	25,7800	49.317,14
01/11/2024	15:53:01	MTAA	1.851	25,7700	47.700,27
01/11/2024	15:56:10	MTAA	2.011	25,7800	51.843,58
01/11/2024	15:56:10	MTAA	424	25,7800	10.930,72
01/11/2024	15:57:23	MTAA	1	25,7900	25,79
01/11/2024	15:57:23	MTAA	500	25,7900	12.895,00

01/11/2024	15:57:23	MTAA	1.069	25,7900	27.569,51
01/11/2024	15:57:23	MTAA	2.011	25,7900	51.863,69
01/11/2024	15:57:23	MTAA	500	25,7900	12.895,00
01/11/2024	15:57:24	MTAA	335	25,7900	8.639,65
01/11/2024	15:57:24	MTAA	165	25,7900	4.255,35
01/11/2024	15:57:25	MTAA	735	25,7900	18.955,65
01/11/2024	15:57:42	MTAA	20	25,7900	515,80
01/11/2024	15:59:31	MTAA	1.881	25,7900	48.510,99
01/11/2024	15:59:31	MTAA	453	25,7900	11.682,87
01/11/2024	15:59:31	MTAA	47	25,7900	1.212,13
01/11/2024	15:59:31	MTAA	1	25,7900	25,79
01/11/2024	15:59:31	MTAA	2	25,7900	51,58
01/11/2024	16:00:04	MTAA	1	25,7900	25,79
01/11/2024	16:03:13	MTAA	2.011	25,7900	51.863,69
01/11/2024	16:03:13	MTAA	500	25,7900	12.895,00
01/11/2024	16:03:13	MTAA	850	25,7900	21.921,50
01/11/2024	16:03:13	MTAA	448	25,7900	11.553,92
01/11/2024	16:03:13	MTAA	441	25,7900	11.373,39
01/11/2024	16:04:52	MTAA	1.875	25,7900	48.356,25
01/11/2024	16:06:11	MTAA	1.904	25,7900	49.104,16
01/11/2024	16:06:17	MTAA	500	25,7900	12.895,00
01/11/2024	16:06:17	MTAA	454	25,7900	11.708,66
01/11/2024	16:06:18	MTAA	8	25,7900	206,32
01/11/2024	16:06:18	MTAA	667	25,7900	17.201,93
01/11/2024	16:06:18	MTAA	563	25,7900	14.519,77
01/11/2024	16:06:18	MTAA	420	25,7900	10.831,80
01/11/2024	16:06:19	MTAA	1	25,7900	25,79
01/11/2024	16:06:20	MTAA	425	25,7900	10.960,75
01/11/2024	16:06:23	MTAA	424	25,7900	10.934,96
01/11/2024	16:06:24	MTAA	1	25,7900	25,79
01/11/2024	16:06:24	MTAA	440	25,7900	11.347,60
01/11/2024	16:06:25	MTAA	500	25,7900	12.895,00

01/11/2024	16:06:25	MTAA	518	25,7900	13.359,22
01/11/2024	16:09:55	MTAA	1.199	25,7900	30.922,21
01/11/2024	16:15:13	MTAA	5	25,8000	129,00
01/11/2024	16:16:01	MTAA	1.936	25,8000	49.948,80
01/11/2024	16:16:20	MTAA	500	25,8000	12.900,00
01/11/2024	16:16:20	MTAA	440	25,8000	11.352,00
01/11/2024	16:16:20	MTAA	1.000	25,8000	25.800,00
01/11/2024	16:16:20	MTAA	563	25,8000	14.525,40
01/11/2024	16:16:20	MTAA	510	25,8000	13.158,00
01/11/2024	16:16:20	MTAA	4	25,8000	103,20
01/11/2024	16:16:21	MTAA	439	25,8000	11.326,20
01/11/2024	16:16:21	MTAA	500	25,8000	12.900,00
01/11/2024	16:16:21	MTAA	2.011	25,8000	51.883,80
01/11/2024	16:16:21	MTAA	563	25,8000	14.525,40
01/11/2024	16:16:21	MTAA	545	25,8000	14.061,00
01/11/2024	16:16:21	MTAA	3	25,8000	77,40
01/11/2024	16:17:49	MTAA	1.928	25,8000	49.742,40
01/11/2024	16:20:59	MTAA	652	25,7900	16.815,08
01/11/2024	16:31:17	MTAA	1.906	25,8000	49.174,80
01/11/2024	16:31:17	MTAA	432	25,8000	11.145,60
01/11/2024	16:31:17	MTAA	68	25,8000	1.754,40
01/11/2024	16:31:17	MTAA	2	25,8000	51,60
01/11/2024	16:31:18	MTAA	1	25,8000	25,80
01/11/2024	16:33:12	MTAA	423	25,8000	10.913,40
01/11/2024	16:33:12	MTAA	1.034	25,8000	26.677,20
01/11/2024	16:36:03	MTAA	441	25,8200	11.386,62
01/11/2024	16:36:03	MTAA	2.011	25,8200	51.924,02
01/11/2024	16:36:05	MTAA	419	25,8200	10.818,58
01/11/2024	16:36:05	MTAA	2.011	25,8200	51.924,02
01/11/2024	16:36:33	MTAA	4	25,8200	103,28
01/11/2024	16:37:00	MTAA	1	25,8300	25,83
01/11/2024	16:37:08	MTAA	553	25,8300	14.283,99

01/11/2024	16:37:12	MTAA	500	25,8300	12.915,00
01/11/2024	16:37:53	MTAA	1	25,8300	25,83
01/11/2024	16:37:53	MTAA	422	25,8300	10.900,26
01/11/2024	16:38:05	MTAA	1.987	25,8300	51.324,21
01/11/2024	16:38:19	MTAA	500	25,8300	12.915,00
01/11/2024	16:38:19	MTAA	1.869	25,8200	48.257,58
01/11/2024	16:39:05	MTAA	500	25,8200	12.910,00
01/11/2024	16:39:06	MTAA	500	25,8200	12.910,00
01/11/2024	16:39:23	MTAA	5	25,8200	129,10
01/11/2024	16:39:23	MTAA	435	25,8200	11.231,70
01/11/2024	16:39:23	MTAA	60	25,8200	1.549,20
01/11/2024	16:41:03	MTAA	500	25,8200	12.910,00
01/11/2024	16:41:03	MTAA	508	25,8200	13.116,56
01/11/2024	16:41:03	MTAA	476	25,8200	12.290,32
01/11/2024	16:41:03	MTAA	2.011	25,8200	51.924,02
01/11/2024	16:41:03	MTAA	392	25,8200	10.121,44
01/11/2024	16:41:08	MTAA	1.896	25,8100	48.935,76
01/11/2024	16:42:30	MTAA	1.913	25,8000	49.355,40
01/11/2024	16:45:01	MTAA	75	25,7900	1.934,25
01/11/2024	16:45:20	MTAA	1.100	25,7900	28.369,00
01/11/2024	16:45:21	MTAA	1.412	25,7800	36.401,36
01/11/2024	16:46:16	MTAA	502	25,7900	12.946,58
01/11/2024	16:46:17	MTAA	436	25,7900	11.244,44
01/11/2024	16:46:18	MTAA	465	25,7900	11.992,35
01/11/2024	16:46:18	MTAA	449	25,7900	11.579,71
01/11/2024	16:46:19	MTAA	432	25,7900	11.141,28
01/11/2024	16:46:21	MTAA	456	25,7900	11.760,24
01/11/2024	16:46:22	MTAA	420	25,7900	10.831,80
01/11/2024	16:46:22	MTAA	496	25,7900	12.791,84
01/11/2024	16:46:30	MTAA	457	25,7900	11.786,03
01/11/2024	16:46:43	MTAA	5	25,7900	128,95
01/11/2024	16:46:43	MTAA	423	25,7900	10.909,17

01/11/2024	16:48:18	MTAA	896	25,7900	23.107,84
01/11/2024	16:49:40	MTAA	500	25,7900	12.895,00
01/11/2024	16:49:55	MTAA	498	25,8000	12.848,40
01/11/2024	16:49:55	MTAA	233	25,8000	6.011,40
01/11/2024	16:49:55	MTAA	233	25,8000	6.011,40
01/11/2024	16:49:55	MTAA	486	25,8000	12.538,80
01/11/2024	16:50:20	MTAA	1.430	25,7900	36.879,70
01/11/2024	16:50:25	MTAA	1.870	25,7800	48.208,60
01/11/2024	16:59:47	MTAA	2.011	25,7900	51.863,69
01/11/2024	16:59:48	MTAA	2	25,7900	51,58
01/11/2024	16:59:49	MTAA	453	25,7900	11.682,87
01/11/2024	16:59:50	MTAA	456	25,7900	11.760,24
01/11/2024	16:59:51	MTAA	445	25,7900	11.476,55
01/11/2024	16:59:52	MTAA	421	25,7900	10.857,59
01/11/2024	16:59:56	MTAA	440	25,7900	11.347,60
01/11/2024	17:02:36	MTAA	200	25,8200	5.164,00
01/11/2024	17:02:36	MTAA	2	25,8200	51,64
01/11/2024	17:02:44	MTAA	1	25,8200	25,82
01/11/2024	17:04:52	MTAA	1.857	25,8200	47.947,74
01/11/2024	17:04:52	MTAA	1.598	25,8200	41.260,36
01/11/2024	17:04:52	MTAA	729	25,8200	18.822,78
01/11/2024	17:04:52	MTAA	2.011	25,8200	51.924,02
01/11/2024	17:04:52	MTAA	460	25,8200	11.877,20
01/11/2024	17:04:52	MTAA	14	25,8200	361,48
01/11/2024	17:04:53	MTAA	2.011	25,8200	51.924,02
01/11/2024	17:04:53	MTAA	1.192	25,8200	30.777,44
01/11/2024	17:05:02	MTAA	1.893	25,8100	48.858,33
01/11/2024	17:05:02	MTAA	1.099	25,8100	28.365,19
01/11/2024	17:05:12	MTAA	500	25,8100	12.905,00
01/11/2024	17:05:12	MTAA	467	25,8100	12.053,27
01/11/2024	17:05:12	MTAA	500	25,8100	12.905,00
01/11/2024	17:05:12	MTAA	630	25,8100	16.260,30

01/11/2024	17:05:12	MTAA	1.696	25,8100	43.773,76
01/11/2024	17:05:12	MTAA	315	25,8100	8.130,15
01/11/2024	17:05:12	MTAA	529	25,8100	13.653,49
01/11/2024	17:05:12	MTAA	100	25,8100	2.581,00
01/11/2024	17:05:12	MTAA	36	25,8100	929,16
01/11/2024	17:05:23	MTAA	1.920	25,8000	49.536,00
01/11/2024	17:06:02	MTAA	812	25,7900	20.941,48
01/11/2024	17:07:13	MTAA	2.011	25,7900	51.863,69
01/11/2024	17:07:13	MTAA	490	25,7900	12.637,10
01/11/2024	17:07:13	MTAA	505	25,7900	13.023,95
01/11/2024	17:07:13	MTAA	491	25,7900	12.662,89
01/11/2024	17:07:13	MTAA	204	25,7900	5.261,16
01/11/2024	17:07:40	MTAA	665	25,7800	17.143,70
01/11/2024	17:08:08	MTAA	856	25,7700	22.059,12
01/11/2024	17:11:11	MTAA	1.161	25,7600	29.907,36
01/11/2024	17:11:45	MTAA	1.455	25,7500	37.466,25
01/11/2024	17:11:45	MTAA	458	25,7500	11.793,50
01/11/2024	17:11:45	MTAA	325	25,7500	8.368,75
01/11/2024	17:12:43	MTAA	191	25,7500	4.918,25
01/11/2024	17:12:43	MTAA	592	25,7500	15.244,00
01/11/2024	17:12:43	MTAA	368	25,7500	9.476,00
01/11/2024	17:12:43	MTAA	108	25,7500	2.781,00
01/11/2024	17:14:40	MTAA	837	25,7400	21.544,38
01/11/2024	17:14:41	MTAA	822	25,7400	21.158,28
01/11/2024	17:15:47	MTAA	683	25,7300	17.573,59
01/11/2024	17:15:47	MTAA	448	25,7300	11.527,04
01/11/2024	17:16:35	MTAA	1.048	25,7200	26.954,56
01/11/2024	17:16:36	MTAA	2	25,7200	51,44
01/11/2024	17:16:36	MTAA	620	25,7200	15.946,40
01/11/2024	17:16:36	MTAA	1	25,7200	25,72
01/11/2024	17:16:36	MTAA	2.011	25,7200	51.722,92
01/11/2024	17:16:36	MTAA	20	25,7200	514,40

01/11/2024	17:18:30	MTAA	1.893	25,7300	48.706,89
01/11/2024	17:19:33	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:27	MTAA	438	25,7400	11.274,12
01/11/2024	17:20:27	MTAA	2.011	25,7400	51.763,14
01/11/2024	17:20:27	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:27	MTAA	465	25,7400	11.969,10
01/11/2024	17:20:27	MTAA	475	25,7400	12.226,50
01/11/2024	17:20:27	MTAA	387	25,7400	9.961,38
01/11/2024	17:20:27	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:28	MTAA	140	25,7400	3.603,60
01/11/2024	17:20:34	MTAA	478	25,7400	12.303,72
01/11/2024	17:20:34	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:34	MTAA	607	25,7400	15.624,18
01/11/2024	17:20:36	MTAA	477	25,7400	12.277,98
01/11/2024	17:20:36	MTAA	607	25,7400	15.624,18
01/11/2024	17:20:37	MTAA	460	25,7400	11.840,40
01/11/2024	17:20:37	MTAA	606	25,7400	15.598,44
01/11/2024	17:20:38	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:39	MTAA	474	25,7400	12.200,76
01/11/2024	17:20:39	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:43	MTAA	500	25,7400	12.870,00
01/11/2024	17:20:43	MTAA	481	25,7400	12.380,94
01/11/2024	17:20:43	MTAA	62	25,7400	1.595,88
01/11/2024	17:21:13	MTAA	500	25,7400	12.870,00
01/11/2024	17:21:13	MTAA	380	25,7400	9.781,20
01/11/2024	17:21:13	MTAA	176	25,7400	4.530,24
01/11/2024	17:21:22	MTAA	1.870	25,7300	48.115,10
01/11/2024	17:21:22	MTAA	1.061	25,7300	27.299,53
01/11/2024	17:21:23	MTAA	400	25,7300	10.292,00
01/11/2024	17:21:23	MTAA	500	25,7300	12.865,00
01/11/2024	17:21:23	MTAA	490	25,7300	12.607,70
01/11/2024	17:21:23	MTAA	507	25,7300	13.045,11

01/11/2024	17:21:23	MTAA	8	25,7300	205,84
01/11/2024	17:21:58	MTAA	893	25,7200	22.967,96
01/11/2024	17:22:40	MTAA	710	25,7100	18.254,10
01/11/2024	17:22:40	MTAA	849	25,7100	21.827,79
01/11/2024	17:22:41	MTAA	226	25,7100	5.810,46
01/11/2024	17:22:41	MTAA	151	25,7100	3.882,21
01/11/2024	17:22:41	MTAA	467	25,7100	12.006,57
01/11/2024	17:22:44	MTAA	554	25,7100	14.243,34
01/11/2024	17:22:44	MTAA	2.011	25,7100	51.702,81
01/11/2024	17:22:56	MTAA	1.101	25,7100	28.306,71
01/11/2024	17:22:56	MTAA	454	25,7100	11.672,34
01/11/2024	17:22:56	MTAA	1.783	25,7100	45.840,93
01/11/2024	17:22:56	MTAA	472	25,7100	12.135,12
01/11/2024	17:22:56	MTAA	519	25,7100	13.343,49
01/11/2024	17:22:56	MTAA	489	25,7100	12.572,19
01/11/2024	17:22:56	MTAA	2	25,7100	51,42
01/11/2024	17:22:57	MTAA	1	25,7100	25,71
01/11/2024	17:23:07	MTAA	553	25,7100	14.217,63
01/11/2024	17:23:07	MTAA	478	25,7100	12.289,38
01/11/2024	17:23:07	MTAA	1.621	25,7100	41.675,91
01/11/2024	17:23:14	MTAA	456	25,7100	11.723,76
01/11/2024	17:23:14	MTAA	44	25,7100	1.131,24
01/11/2024	17:23:14	MTAA	1.114	25,7100	28.640,94
01/11/2024	17:23:15	MTAA	96	25,7100	2.468,16
01/11/2024	17:23:25	MTAA	811	25,7100	20.850,81
01/11/2024	17:26:10	MTAA	1.927	25,7300	49.581,71
01/11/2024	17:26:10	MTAA	1.706	25,7300	43.895,38
01/11/2024	17:26:10	MTAA	356	25,7300	9.159,88
01/11/2024	17:26:10	MTAA	105	25,7300	2.701,65
01/11/2024	17:26:10	MTAA	459	25,7300	11.810,07
01/11/2024	17:26:10	MTAA	129	25,7300	3.319,17
01/11/2024	17:26:12	MTAA	20	25,7300	514,60

01/11/2024	17:26:36	MTAA	1.871	25,7300	48.140,83
01/11/2024	17:26:36	MTAA	1.905	25,7200	48.996,60
01/11/2024	17:26:36	MTAA	500	25,7300	12.865,00
01/11/2024	17:26:36	MTAA	2.011	25,7300	51.743,03
01/11/2024	17:26:36	MTAA	489	25,7300	12.581,97
01/11/2024	17:26:36	MTAA	645	25,7300	16.595,85
01/11/2024	17:26:36	MTAA	515	25,7300	13.250,95
01/11/2024	17:27:31	MTAA	149	25,7400	3.835,26
01/11/2024	17:27:31	MTAA	1.792	25,7400	46.126,08
01/11/2024	17:27:31	MTAA	500	25,7400	12.870,00
01/11/2024	17:27:31	MTAA	450	25,7400	11.583,00
01/11/2024	17:27:31	MTAA	494	25,7400	12.715,56
01/11/2024	17:27:31	MTAA	591	25,7400	15.212,34
01/11/2024	17:27:31	MTAA	1.069	25,7400	27.516,06
01/11/2024	17:27:31	MTAA	516	25,7400	13.281,84
01/11/2024	17:27:45	MTAA	500	25,7400	12.870,00
01/11/2024	17:27:45	MTAA	455	25,7400	11.711,70
01/11/2024	17:27:45	MTAA	1.034	25,7400	26.615,16
01/11/2024	17:27:45	MTAA	574	25,7400	14.774,76
01/11/2024	17:27:45	MTAA	2.011	25,7400	51.763,14
01/11/2024	17:27:45	MTAA	496	25,7400	12.767,04
01/11/2024	17:27:45	MTAA	500	25,7400	12.870,00
01/11/2024	17:27:45	MTAA	611	25,7400	15.727,14
01/11/2024	17:27:45	MTAA	567	25,7400	14.594,58
01/11/2024	17:27:46	MTAA	500	25,7400	12.870,00
01/11/2024	17:27:46	MTAA	521	25,7400	13.410,54
01/11/2024	17:27:46	MTAA	611	25,7400	15.727,14
01/11/2024	17:27:46	MTAA	500	25,7400	12.870,00
01/11/2024	17:27:46	MTAA	30	25,7400	772,20
01/11/2024	17:27:47	MTAA	1.029	25,7400	26.486,46
01/11/2024	17:27:49	MTAA	516	25,7400	13.281,84
01/11/2024	17:27:49	MTAA	2.011	25,7400	51.763,14

01/11/2024	17:27:49	MTAA	455	25,7400	11.711,70
01/11/2024	17:27:49	MTAA	611	25,7400	15.727,14
01/11/2024	17:27:49	MTAA	480	25,7400	12.355,20
01/11/2024	17:27:49	MTAA	2.011	25,7400	51.763,14
01/11/2024	17:27:49	MTAA	611	25,7400	15.727,14
01/11/2024	17:27:49	MTAA	560	25,7400	14.414,40
01/11/2024	17:27:50	MTAA	1.110	25,7400	28.571,40
01/11/2024	17:27:50	MTAA	1.081	25,7400	27.824,94
01/11/2024	17:27:54	MTAA	42	25,7400	1.081,08
01/11/2024	17:28:15	MTAA	471	25,7400	12.123,54
01/11/2024	17:28:15	MTAA	612	25,7400	15.752,88
01/11/2024	17:28:15	MTAA	486	25,7400	12.509,64
01/11/2024	17:28:17	MTAA	471	25,7400	12.123,54
01/11/2024	17:28:17	MTAA	612	25,7400	15.752,88
01/11/2024	17:28:37	MTAA	465	25,7400	11.969,10
01/11/2024	17:28:37	MTAA	613	25,7400	15.778,62
01/11/2024	17:28:37	MTAA	2.011	25,7400	51.763,14
01/11/2024	17:28:37	MTAA	533	25,7400	13.719,42
01/11/2024	17:28:38	MTAA	523	25,7400	13.462,02
01/11/2024	17:28:38	MTAA	2.011	25,7400	51.763,14
01/11/2024	17:28:38	MTAA	613	25,7400	15.778,62
01/11/2024	17:28:38	MTAA	543	25,7400	13.976,82
01/11/2024	17:28:38	MTAA	2.011	25,7400	51.763,14
01/11/2024	17:28:38	MTAA	613	25,7400	15.778,62
01/11/2024	17:28:38	MTAA	483	25,7400	12.432,42
01/11/2024	17:28:38	MTAA	636	25,7400	16.370,64
01/11/2024	17:28:38	MTAA	473	25,7400	12.175,02
01/11/2024	17:28:38	MTAA	32	25,7400	823,68
01/11/2024	17:28:38	MTAA	555	25,7400	14.285,70
01/11/2024	17:28:38	MTAA	613	25,7400	15.778,62
01/11/2024	17:28:43	MTAA	477	25,7400	12.277,98
01/11/2024	17:28:44	MTAA	460	25,7400	11.840,40

01/11/2024	17:28:44	MTAA	40	25,7400	1.029,60
01/11/2024	17:28:45	MTAA	500	25,7400	12.870,00
01/11/2024	17:29:11	MTAA	504	25,7300	12.967,92
01/11/2024	17:29:14	MTAA	507	25,7300	13.045,11
01/11/2024	17:29:14	MTAA	614	25,7300	15.798,22
01/11/2024	17:29:16	MTAA	530	25,7300	13.636,90
01/11/2024	17:29:16	MTAA	614	25,7300	15.798,22
01/11/2024	17:29:17	MTAA	500	25,7300	12.865,00
01/11/2024	17:29:26	MTAA	545	25,7200	14.017,40
01/11/2024	17:29:26	MTAA	500	25,7200	12.860,00
01/11/2024	17:29:26	MTAA	140	25,7200	3.600,80
01/11/2024	17:29:26	MTAA	505	25,7200	12.988,60
01/11/2024	17:29:26	MTAA	466	25,7200	11.985,52
01/11/2024	17:29:26	MTAA	450	25,7200	11.574,00
01/11/2024	17:29:27	MTAA	490	25,7200	12.602,80
01/11/2024	17:29:28	MTAA	54	25,7200	1.388,88
01/11/2024	17:29:28	MTAA	446	25,7200	11.471,12
01/11/2024	17:29:28	MTAA	118	25,7200	3.034,96
01/11/2024	17:29:30	MTAA	3	25,7200	77,16
01/11/2024	17:29:31	MTAA	3	25,7200	77,16
01/11/2024	17:29:31	MTAA	42	25,7200	1.080,24
01/11/2024	17:29:34	MTAA	508	25,7200	13.065,76

Fine Comunicato n.0018-125-2024	Numero di Pagine: 60
---------------------------------	----------------------