Assicurazioni Generali

Informazione Regolamentata n. 0018-45-2025	Data/Ora Inizio Diffusione 31 Marzo 2025 18:38:50
Societa'	:	ASSICURAZIONI GENERALI

Identificativo Informazione Regolamentata	:	203333
Utenza - Referente	:	ASSGENERN06 - CATALANO Giuseppe
Tipologia	:	2.4
Data/Ora Ricezione	:	31 Marzo 2025 18:38:50
Data/Ora Inizio Diffusione	:	31 Marzo 2025 18:38:49
Oggetto	:	Informativa sul riacquisto di azioni proprie al servizio del Long Term Incentive Plan di Gruppo (LTIP) 2024-2026
Testo del comunicato

Vedi allegato

31/03/2025 COMUNICATO STAMPA

Informativa sul riacquisto di azioni proprie al servizio del Long Term Incentive Plan di Gruppo (LTIP) 2024-2026 nonché dei piani di incentivazione e remunerazione di gruppo in corso di esecuzione

INFORMATIVA SULL'ACQUISTO DI AZIONI PROPRIE AI FINI DEL LONG TERM INCENTIVE PLAN DI GRUPPO (LTIP) 2024-2026 NONCHÉ DI TUTTI I PIANI DI REMUNERAZIONE E INCENTIVAZIONE APPROVATI DALL'ASSEMBLEA E ANCORA IN CORSO DI ESECUZIONE, 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 24 marzo 2025 al 28 marzo 2025 n. 1.055.355 azioni proprie al prezzo medio ponderato di € 32,57, per un controvalore complessivo di € 34.373.101,68. L'operazione di acquisto di azioni proprie fa seguito a quanto comunicato lo scorso 30 gennaio circa l'avvio del programma di acquisto di azioni proprie (buyback) al servizio del Long Term Incentive Plan di Gruppo (LTIP) 2024-2026 nonché dei piani di incentivazione e remunerazione di gruppo in corso di esecuzione, 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)
24/03/2025	200.000	32,56	6.511.520,00
25/03/2025	200.000	32,52	6.504.160,00
26/03/2025	233.194	32,46	7.568.917,57
27/03/2025	186.978	32,64	6.102.700,15
28/03/2025	235.183	32,68	7.685.803,96
Totale	1.055.355	32,57	34.373.101,68

A seguito degli acquisti effettuati, alla data del 28 marzo 2025 la Società e le sue controllate detengono n. 58.161.335 azioni proprie, pari al 3,71% del capitale sociale.

T +39.040.671402 [email protected]

IL GRUPPO GENERALI

Generali è uno dei maggiori gruppi assicurativi e di asset management integrati al mondo. Nato nel 1831, è presente in oltre 50 Paesi con, nel 2024, una raccolta premi complessiva a € 95,2 miliardi e € 863 miliardi di asset in gestione. Con circa 87 mila dipendenti nel mondo e 71 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 storage
CERTIFIED

Data	Ora (CET)	Mercato	Quantità	Prezzo (euro)	Controvalore (euro)
24/03/2025	09:00:09	MTAA	444	32,5900	14.469,96
24/03/2025	09:00:09	MTAA	446	32,5900	14.535,14
24/03/2025	09:02:05	MTAA	23	32,7200	752,56
24/03/2025	09:02:05	MTAA	504	32,7200	16.490,88
24/03/2025	09:02:05	MTAA	316	32,7200	10.339,52
24/03/2025	09:02:05	MTAA	129	32,6900	4.217,01
24/03/2025	09:04:04	MTAA	868	32,7600	28.435,68
24/03/2025	09:05:58	MTAA	578	32,8200	18.969,96
24/03/2025	09:07:07	MTAA	50	32,8400	1.642,00
24/03/2025	09:07:07	MTAA	404	32,8400	13.267,36
24/03/2025	09:07:07	MTAA	502	32,8400	16.485,68
24/03/2025	09:07:07	MTAA	20	32,8400	656,80
24/03/2025	09:07:46	MTAA	36	32,8100	1.181,16
24/03/2025	09:09:07	MTAA	259	32,7900	8.492,61
24/03/2025	09:09:12	MTAA	350	32,7900	11.476,50
24/03/2025	09:09:12	MTAA	178	32,7900	5.836,62
24/03/2025	09:09:12	MTAA	320	32,7900	10.492,80
24/03/2025	09:10:09	MTAA	67	32,8300	2.199,61
24/03/2025	09:10:09	MTAA	180	32,8300	5.909,40
24/03/2025	09:11:41	MTAA	186	32,8500	6.110,10
24/03/2025	09:11:41	MTAA	350	32,8500	11.497,50
24/03/2025	09:11:41	MTAA	453	32,8500	14.881,05
24/03/2025	09:13:43	MTAA	349	32,8900	11.478,61
24/03/2025	09:13:43	MTAA	131	32,8900	4.308,59
24/03/2025	09:13:43	MTAA	178	32,8900	5.854,42
24/03/2025	09:13:43	MTAA	258	32,8900	8.485,62
24/03/2025	09:14:29	MTAA	254	32,8800	8.351,52
24/03/2025	09:15:39	MTAA	203	32,8500	6.668,55
24/03/2025	09:16:02	MTAA	412	32,8400	13.530,08
24/03/2025	09:18:32	MTAA	165	32,8800	5.425,20
24/03/2025	09:18:32	MTAA	300	32,8800	9.864,00

24/03/2025	09:18:32	MTAA	459	32,8800	15.091,92
24/03/2025	09:18:32	MTAA	38	32,8800	1.249,44
24/03/2025	09:21:01	MTAA	344	32,9000	11.317,60
24/03/2025	09:21:01	MTAA	608	32,9000	20.003,20
24/03/2025	09:23:23	MTAA	350	32,9000	11.515,00
24/03/2025	09:23:23	MTAA	660	32,9000	21.714,00
24/03/2025	09:25:50	MTAA	225	32,8700	7.395,75
24/03/2025	09:26:24	MTAA	438	32,8400	14.383,92
24/03/2025	09:26:24	MTAA	55	32,8400	1.806,20
24/03/2025	09:27:10	MTAA	392	32,8400	12.873,28
24/03/2025	09:27:10	MTAA	119	32,8400	3.907,96
24/03/2025	09:29:13	MTAA	195	32,8700	6.409,65
24/03/2025	09:29:13	MTAA	523	32,8700	17.191,01
24/03/2025	09:29:13	MTAA	183	32,8700	6.015,21
24/03/2025	09:30:21	MTAA	201	32,8500	6.602,85
24/03/2025	09:30:57	MTAA	403	32,8000	13.218,40
24/03/2025	09:32:09	MTAA	462	32,7500	15.130,50
24/03/2025	09:33:48	MTAA	13	32,7600	425,88
24/03/2025	09:33:48	MTAA	575	32,7600	18.837,00
24/03/2025	09:33:48	MTAA	389	32,7600	12.743,64
24/03/2025	09:35:52	MTAA	845	32,7400	27.665,30
24/03/2025	09:36:51	MTAA	341	32,7200	11.157,52
24/03/2025	09:37:19	MTAA	185	32,7100	6.051,35
24/03/2025	09:38:34	MTAA	154	32,7000	5.035,80
24/03/2025	09:38:45	MTAA	227	32,6800	7.418,36
24/03/2025	09:38:45	MTAA	268	32,6800	8.758,24
24/03/2025	09:39:53	MTAA	343	32,6700	11.205,81
24/03/2025	09:39:53	MTAA	7	32,6700	228,69
24/03/2025	09:41:44	MTAA	870	32,7100	28.457,70
24/03/2025	09:42:45	MTAA	92	32,7000	3.008,40
24/03/2025	09:43:47	MTAA	126	32,7000	4.120,20
24/03/2025	09:44:43	MTAA	352	32,7000	11.510,40

24/03/2025	09:46:30	MTAA	591	32,6800	19.313,88
24/03/2025	09:46:30	MTAA	128	32,6800	4.183,04
24/03/2025	09:46:48	MTAA	431	32,6600	14.076,46
24/03/2025	09:47:53	MTAA	708	32,6900	23.144,52
24/03/2025	09:49:19	MTAA	513	32,6900	16.769,97
24/03/2025	09:49:19	MTAA	10	32,6900	326,90
24/03/2025	09:49:19	MTAA	189	32,6900	6.178,41
24/03/2025	09:49:19	MTAA	218	32,6900	7.126,42
24/03/2025	09:51:57	MTAA	139	32,6700	4.541,13
24/03/2025	09:51:57	MTAA	674	32,6700	22.019,58
24/03/2025	09:52:20	MTAA	651	32,6600	21.261,66
24/03/2025	09:52:36	MTAA	201	32,6500	6.562,65
24/03/2025	09:54:27	MTAA	161	32,6300	5.253,43
24/03/2025	09:55:25	MTAA	942	32,6700	30.775,14
24/03/2025	09:58:49	MTAA	202	32,7100	6.607,42
24/03/2025	09:58:49	MTAA	489	32,7100	15.995,19
24/03/2025	09:58:49	MTAA	153	32,7100	5.004,63
24/03/2025	10:01:27	MTAA	581	32,7100	19.004,51
24/03/2025	10:02:02	MTAA	351	32,7000	11.477,70
24/03/2025	10:02:02	MTAA	322	32,6900	10.526,18
24/03/2025	10:03:08	MTAA	143	32,7100	4.677,53
24/03/2025	10:03:44	MTAA	179	32,7000	5.853,30
24/03/2025	10:03:44	MTAA	1.006	32,7000	32.896,20
24/03/2025	10:05:08	MTAA	957	32,7000	31.293,90
24/03/2025	10:08:07	MTAA	297	32,7200	9.717,84
24/03/2025	10:08:07	MTAA	405	32,7200	13.251,60
24/03/2025	10:08:07	MTAA	141	32,7200	4.613,52
24/03/2025	10:09:21	MTAA	161	32,7000	5.264,70
24/03/2025	10:13:22	MTAA	100	32,7100	3.271,00
24/03/2025	10:13:22	MTAA	739	32,7100	24.172,69
24/03/2025	10:16:43	MTAA	350	32,7200	11.452,00
24/03/2025	10:16:52	MTAA	155	32,7300	5.073,15

24/03/2025	10:16:52	MTAA	374	32,7300	12.241,02
24/03/2025	10:20:19	MTAA	927	32,7500	30.359,25
24/03/2025	10:21:39	MTAA	125	32,7400	4.092,50
24/03/2025	10:23:53	MTAA	222	32,7300	7.266,06
24/03/2025	10:23:53	MTAA	466	32,7300	15.252,18
24/03/2025	10:23:53	MTAA	182	32,7300	5.956,86
24/03/2025	10:29:06	MTAA	1.000	32,7300	32.730,00
24/03/2025	10:31:58	MTAA	834	32,7300	27.296,82
24/03/2025	10:32:44	MTAA	114	32,7000	3.727,80
24/03/2025	10:34:27	MTAA	250	32,6900	8.172,50
24/03/2025	10:34:50	MTAA	719	32,6700	23.489,73
24/03/2025	10:34:50	MTAA	328	32,6700	10.715,76
24/03/2025	10:38:20	MTAA	142	32,6600	4.637,72
24/03/2025	10:40:03	MTAA	100	32,7100	3.271,00
24/03/2025	10:40:03	MTAA	1.073	32,7100	35.097,83
24/03/2025	10:46:09	MTAA	94	32,7300	3.076,62
24/03/2025	10:46:09	MTAA	42	32,7300	1.374,66
24/03/2025	10:46:14	MTAA	81	32,7400	2.651,94
24/03/2025	10:46:14	MTAA	1.115	32,7400	36.505,10
24/03/2025	10:50:45	MTAA	886	32,7100	28.981,06
24/03/2025	10:53:53	MTAA	350	32,6900	11.441,50
24/03/2025	10:53:53	MTAA	188	32,6900	6.145,72
24/03/2025	10:53:53	MTAA	358	32,6900	11.703,02
24/03/2025	10:53:58	MTAA	129	32,6900	4.217,01
24/03/2025	10:53:58	MTAA	452	32,6900	14.775,88
24/03/2025	10:53:58	MTAA	302	32,6900	9.872,38
24/03/2025	10:55:29	MTAA	838	32,6900	27.394,22
24/03/2025	10:56:34	MTAA	566	32,6900	18.502,54
24/03/2025	10:59:28	MTAA	723	32,6900	23.634,87
24/03/2025	10:59:28	MTAA	187	32,6900	6.113,03
24/03/2025	11:00:02	MTAA	49	32,6800	1.601,32
24/03/2025	11:00:46	MTAA	41	32,6700	1.339,47

24/03/2025	11:01:17	MTAA	190	32,6700	6.207,30
24/03/2025	11:02:54	MTAA	87	32,6500	2.840,55
24/03/2025	11:04:52	MTAA	288	32,6600	9.406,08
24/03/2025	11:07:00	MTAA	960	32,6800	31.372,80
24/03/2025	11:07:40	MTAA	90	32,6400	2.937,60
24/03/2025	11:11:40	MTAA	486	32,6500	15.867,90
24/03/2025	11:11:40	MTAA	176	32,6500	5.746,40
24/03/2025	11:11:40	MTAA	163	32,6500	5.321,95
24/03/2025	11:11:40	MTAA	96	32,6500	3.134,40
24/03/2025	11:14:04	MTAA	373	32,6200	12.167,26
24/03/2025	11:14:04	MTAA	217	32,6200	7.078,54
24/03/2025	11:16:15	MTAA	334	32,6300	10.898,42
24/03/2025	11:16:15	MTAA	465	32,6300	15.172,95
24/03/2025	11:16:15	MTAA	37	32,6300	1.207,31
24/03/2025	11:21:15	MTAA	187	32,6800	6.111,16
24/03/2025	11:21:15	MTAA	553	32,6800	18.072,04
24/03/2025	11:21:15	MTAA	413	32,6800	13.496,84
24/03/2025	11:23:06	MTAA	122	32,6600	3.984,52
24/03/2025	11:23:06	MTAA	265	32,6600	8.654,90
24/03/2025	11:23:06	MTAA	206	32,6600	6.727,96
24/03/2025	11:23:41	MTAA	323	32,6500	10.545,95
24/03/2025	11:24:00	MTAA	197	32,6500	6.432,05
24/03/2025	11:27:56	MTAA	176	32,6600	5.748,16
24/03/2025	11:27:56	MTAA	471	32,6600	15.382,86
24/03/2025	11:27:56	MTAA	243	32,6600	7.936,38
24/03/2025	11:28:25	MTAA	210	32,6400	6.854,40
24/03/2025	11:33:33	MTAA	921	32,6600	30.079,86
24/03/2025	11:33:33	MTAA	2	32,6600	65,32
24/03/2025	11:36:09	MTAA	194	32,6500	6.334,10
24/03/2025	11:37:25	MTAA	132	32,6300	4.307,16
24/03/2025	11:37:32	MTAA	79	32,6300	2.577,77
24/03/2025	11:37:32	MTAA	536	32,6300	17.489,68

24/03/2025	11:40:06	MTAA	186	32,6300	6.069,18
24/03/2025	11:40:06	MTAA	469	32,6300	15.303,47
24/03/2025	11:40:06	MTAA	188	32,6300	6.134,44
24/03/2025	11:40:06	MTAA	17	32,6300	554,71
24/03/2025	11:41:53	MTAA	269	32,6200	8.774,78
24/03/2025	11:44:54	MTAA	878	32,6500	28.666,70
24/03/2025	11:49:12	MTAA	535	32,6500	17.467,75
24/03/2025	11:51:20	MTAA	174	32,6600	5.682,84
24/03/2025	11:51:20	MTAA	153	32,6600	4.996,98
24/03/2025	11:51:20	MTAA	350	32,6600	11.431,00
24/03/2025	11:51:20	MTAA	138	32,6600	4.507,08
24/03/2025	11:54:23	MTAA	68	32,6600	2.220,88
24/03/2025	11:54:23	MTAA	455	32,6600	14.860,30
24/03/2025	11:54:23	MTAA	350	32,6600	11.431,00
24/03/2025	11:54:23	MTAA	6	32,6600	195,96
24/03/2025	11:55:18	MTAA	102	32,6500	3.330,30
24/03/2025	11:55:18	MTAA	339	32,6500	11.068,35
24/03/2025	11:57:56	MTAA	823	32,6700	26.887,41
24/03/2025	11:59:44	MTAA	480	32,6600	15.676,80
24/03/2025	11:59:44	MTAA	111	32,6600	3.625,26
24/03/2025	12:02:52	MTAA	851	32,6600	27.793,66
24/03/2025	12:07:44	MTAA	304	32,6400	9.922,56
24/03/2025	12:07:44	MTAA	325	32,6400	10.608,00
24/03/2025	12:07:44	MTAA	629	32,6400	20.530,56
24/03/2025	12:11:57	MTAA	929	32,6500	30.331,85
24/03/2025	12:16:14	MTAA	187	32,6400	6.103,68
24/03/2025	12:16:14	MTAA	1	32,6400	32,64
24/03/2025	12:16:25	MTAA	51	32,6400	1.664,64
24/03/2025	12:16:25	MTAA	300	32,6400	9.792,00
24/03/2025	12:16:25	MTAA	300	32,6400	9.792,00
24/03/2025	12:18:15	MTAA	524	32,6500	17.108,60
24/03/2025	12:21:39	MTAA	942	32,6800	30.784,56

24/03/2025	12:26:55	MTAA	477	32,6800	15.588,36
24/03/2025	12:26:55	MTAA	354	32,6800	11.568,72
24/03/2025	12:27:26	MTAA	287	32,6700	9.376,29
24/03/2025	12:30:16	MTAA	131	32,6500	4.277,15
24/03/2025	12:31:19	MTAA	330	32,6400	10.771,20
24/03/2025	12:32:12	MTAA	163	32,6300	5.318,69
24/03/2025	12:34:36	MTAA	174	32,6200	5.675,88
24/03/2025	12:35:41	MTAA	421	32,6000	13.724,60
24/03/2025	12:42:22	MTAA	349	32,6300	11.387,87
24/03/2025	12:42:22	MTAA	507	32,6300	16.543,41
24/03/2025	12:42:49	MTAA	101	32,6200	3.294,62
24/03/2025	12:43:41	MTAA	62	32,6200	2.022,44
24/03/2025	12:44:01	MTAA	291	32,6000	9.486,60
24/03/2025	12:44:01	MTAA	147	32,6000	4.792,20
24/03/2025	12:44:01	MTAA	39	32,6000	1.271,40
24/03/2025	12:49:08	MTAA	317	32,5500	10.318,35
24/03/2025	12:49:17	MTAA	850	32,5400	27.659,00
24/03/2025	12:51:28	MTAA	112	32,5200	3.642,24
24/03/2025	12:52:38	MTAA	265	32,5300	8.620,45
24/03/2025	12:58:40	MTAA	861	32,5500	28.025,55
24/03/2025	12:59:56	MTAA	83	32,5400	2.700,82
24/03/2025	13:00:00	MTAA	307	32,5300	9.986,71
24/03/2025	13:00:21	MTAA	134	32,5100	4.356,34
24/03/2025	13:06:04	MTAA	182	32,5600	5.925,92
24/03/2025	13:06:04	MTAA	41	32,5600	1.334,96
24/03/2025	13:06:19	MTAA	181	32,5600	5.893,36
24/03/2025	13:06:19	MTAA	451	32,5600	14.684,56
24/03/2025	13:10:06	MTAA	132	32,5400	4.295,28
24/03/2025	13:10:07	MTAA	299	32,5400	9.729,46
24/03/2025	13:10:07	MTAA	68	32,5400	2.212,72
24/03/2025	13:10:46	MTAA	296	32,5300	9.628,88
24/03/2025	13:17:58	MTAA	606	32,5000	19.695,00

24/03/2025	13:17:58	MTAA	895	32,5000	29.087,50
24/03/2025	13:18:30	MTAA	203	32,5000	6.597,50
24/03/2025	13:18:30	MTAA	189	32,5000	6.142,50
24/03/2025	13:18:30	MTAA	1.192	32,5000	38.740,00
24/03/2025	13:19:44	MTAA	268	32,5000	8.710,00
24/03/2025	13:20:32	MTAA	525	32,5000	17.062,50
24/03/2025	13:20:32	MTAA	182	32,5000	5.915,00
24/03/2025	13:20:32	MTAA	443	32,5000	14.397,50
24/03/2025	13:20:32	MTAA	171	32,5000	5.557,50
24/03/2025	13:23:21	MTAA	258	32,5200	8.390,16
24/03/2025	13:23:21	MTAA	514	32,5200	16.715,28
24/03/2025	13:23:21	MTAA	87	32,5200	2.829,24
24/03/2025	13:26:02	MTAA	54	32,5100	1.755,54
24/03/2025	13:27:19	MTAA	350	32,5000	11.375,00
24/03/2025	13:27:37	MTAA	739	32,4900	24.010,11
24/03/2025	13:33:10	MTAA	912	32,5100	29.649,12
24/03/2025	13:33:50	MTAA	48	32,5000	1.560,00
24/03/2025	13:34:15	MTAA	350	32,5000	11.375,00
24/03/2025	13:34:15	MTAA	181	32,5000	5.882,50
24/03/2025	13:34:15	MTAA	185	32,5000	6.012,50
24/03/2025	13:35:17	MTAA	179	32,5000	5.817,50
24/03/2025	13:36:00	MTAA	280	32,4900	9.097,20
24/03/2025	13:36:00	MTAA	93	32,4900	3.021,57
24/03/2025	13:36:10	MTAA	425	32,4800	13.804,00
24/03/2025	13:36:10	MTAA	325	32,4800	10.556,00
24/03/2025	13:37:27	MTAA	184	32,4900	5.978,16
24/03/2025	13:40:48	MTAA	865	32,5100	28.121,15
24/03/2025	13:42:54	MTAA	13	32,5000	422,50
24/03/2025	13:42:54	MTAA	480	32,5000	15.600,00
24/03/2025	13:42:54	MTAA	350	32,5000	11.375,00
24/03/2025	13:46:26	MTAA	850	32,5000	27.625,00
24/03/2025	13:46:58	MTAA	182	32,5000	5.915,00

24/03/2025	13:51:23	MTAA	600	32,5000	19.500,00
24/03/2025	13:51:32	MTAA	64	32,4900	2.079,36
24/03/2025	13:51:32	MTAA	286	32,4900	9.292,14
24/03/2025	13:51:32	MTAA	211	32,4900	6.855,39
24/03/2025	13:51:58	MTAA	610	32,4700	19.806,70
24/03/2025	13:51:58	MTAA	623	32,4700	20.228,81
24/03/2025	13:53:35	MTAA	350	32,5000	11.375,00
24/03/2025	13:53:35	MTAA	395	32,5000	12.837,50
24/03/2025	13:56:57	MTAA	813	32,5100	26.430,63
24/03/2025	13:58:33	MTAA	40	32,5000	1.300,00
24/03/2025	14:00:23	MTAA	749	32,4900	24.335,01
24/03/2025	14:00:23	MTAA	218	32,4900	7.082,82
24/03/2025	14:00:23	MTAA	131	32,4900	4.256,19
24/03/2025	14:00:23	MTAA	59	32,4900	1.916,91
24/03/2025	14:00:58	MTAA	224	32,4700	7.273,28
24/03/2025	14:00:58	MTAA	541	32,4700	17.566,27
24/03/2025	14:02:49	MTAA	206	32,4700	6.688,82
24/03/2025	14:02:52	MTAA	216	32,4700	7.013,52
24/03/2025	14:02:52	MTAA	601	32,4700	19.514,47
24/03/2025	14:02:52	MTAA	21	32,4700	681,87
24/03/2025	14:03:45	MTAA	860	32,4800	27.932,80
24/03/2025	14:06:36	MTAA	54	32,4900	1.754,46
24/03/2025	14:06:36	MTAA	803	32,4900	26.089,47
24/03/2025	14:06:37	MTAA	878	32,4900	28.526,22
24/03/2025	14:06:40	MTAA	205	32,4900	6.660,45
24/03/2025	14:06:40	MTAA	405	32,4900	13.158,45
24/03/2025	14:06:40	MTAA	345	32,4900	11.209,05
24/03/2025	14:07:18	MTAA	701	32,4900	22.775,49
24/03/2025	14:07:18	MTAA	177	32,4900	5.750,73
24/03/2025	14:08:26	MTAA	206	32,4900	6.692,94
24/03/2025	14:08:26	MTAA	444	32,4900	14.425,56
24/03/2025	14:08:26	MTAA	268	32,4900	8.707,32

24/03/2025	14:09:20	MTAA	1.009	32,4900	32.782,41
24/03/2025	14:09:20	MTAA	221	32,4900	7.180,29
24/03/2025	14:09:49	MTAA	35	32,4800	1.136,80
24/03/2025	14:09:49	MTAA	258	32,4800	8.379,84
24/03/2025	14:12:40	MTAA	290	32,4800	9.419,20
24/03/2025	14:12:40	MTAA	202	32,4800	6.560,96
24/03/2025	14:12:40	MTAA	371	32,4800	12.050,08
24/03/2025	14:14:21	MTAA	121	32,4400	3.925,24
24/03/2025	14:18:18	MTAA	234	32,4600	7.595,64
24/03/2025	14:18:23	MTAA	600	32,4600	19.476,00
24/03/2025	14:19:17	MTAA	276	32,4500	8.956,20
24/03/2025	14:19:17	MTAA	126	32,4500	4.088,70
24/03/2025	14:23:20	MTAA	119	32,4500	3.861,55
24/03/2025	14:23:20	MTAA	405	32,4500	13.142,25
24/03/2025	14:23:20	MTAA	338	32,4500	10.968,10
24/03/2025	14:25:25	MTAA	160	32,4600	5.193,60
24/03/2025	14:25:25	MTAA	438	32,4600	14.217,48
24/03/2025	14:29:06	MTAA	1.049	32,4500	34.040,05
24/03/2025	14:29:06	MTAA	8	32,4500	259,60
24/03/2025	14:33:07	MTAA	959	32,5000	31.167,50
24/03/2025	14:33:46	MTAA	121	32,4800	3.930,08
24/03/2025	14:33:50	MTAA	607	32,4700	19.709,29
24/03/2025	14:37:04	MTAA	340	32,4600	11.036,40
24/03/2025	14:37:04	MTAA	446	32,4600	14.477,16
24/03/2025	14:37:04	MTAA	115	32,4600	3.732,90
24/03/2025	14:37:54	MTAA	297	32,4500	9.637,65
24/03/2025	14:37:54	MTAA	260	32,4500	8.437,00
24/03/2025	14:37:54	MTAA	122	32,4500	3.958,90
24/03/2025	14:39:59	MTAA	92	32,4400	2.984,48
24/03/2025	14:39:59	MTAA	505	32,4400	16.382,20
24/03/2025	14:40:54	MTAA	77	32,4100	2.495,57
24/03/2025	14:40:54	MTAA	525	32,4100	17.015,25

emarket sdir storage
CERTIFIED

24/03/2025	14:41:16	MTAA	68	32,4000	2.203,20
24/03/2025	14:46:13	MTAA	588	32,4100	19.057,08
24/03/2025	14:46:13	MTAA	204	32,4100	6.611,64
24/03/2025	14:46:13	MTAA	60	32,4100	1.944,60
24/03/2025	14:52:10	MTAA	93	32,4400	3.016,92
24/03/2025	14:52:10	MTAA	587	32,4400	19.042,28
24/03/2025	14:52:10	MTAA	906	32,4400	29.390,64
24/03/2025	14:52:10	MTAA	568	32,4400	18.425,92
24/03/2025	14:54:14	MTAA	88	32,4300	2.853,84
24/03/2025	14:56:54	MTAA	526	32,4500	17.068,70
24/03/2025	14:56:54	MTAA	350	32,4500	11.357,50
24/03/2025	14:56:54	MTAA	81	32,4500	2.628,45
24/03/2025	14:57:36	MTAA	83	32,4400	2.692,52
24/03/2025	14:57:59	MTAA	284	32,4300	9.210,12
24/03/2025	14:57:59	MTAA	129	32,4300	4.183,47
24/03/2025	15:02:16	MTAA	210	32,5000	6.825,00
24/03/2025	15:02:17	MTAA	662	32,5000	21.515,00
24/03/2025	15:04:38	MTAA	883	32,5000	28.697,50
24/03/2025	15:04:42	MTAA	247	32,4900	8.025,03
24/03/2025	15:04:42	MTAA	524	32,4900	17.024,76
24/03/2025	15:08:05	MTAA	212	32,5300	6.896,36
24/03/2025	15:08:05	MTAA	685	32,5300	22.283,05
24/03/2025	15:12:09	MTAA	858	32,5200	27.902,16
24/03/2025	15:12:09	MTAA	89	32,5200	2.894,28
24/03/2025	15:15:53	MTAA	31	32,5000	1.007,50
24/03/2025	15:16:41	MTAA	903	32,5100	29.356,53
24/03/2025	15:17:20	MTAA	398	32,4900	12.931,02
24/03/2025	15:17:20	MTAA	224	32,4900	7.277,76
24/03/2025	15:17:20	MTAA	136	32,4900	4.418,64
24/03/2025	15:18:19	MTAA	369	32,4800	11.985,12
24/03/2025	15:18:19	MTAA	137	32,4800	4.449,76
24/03/2025	15:18:19	MTAA	574	32,4800	18.643,52

24/03/2025	15:21:09	MTAA	174	32,4900	5.653,26
24/03/2025	15:21:09	MTAA	404	32,4900	13.125,96
24/03/2025	15:21:09	MTAA	19	32,4900	617,31
24/03/2025	15:21:09	MTAA	146	32,4900	4.743,54
24/03/2025	15:21:09	MTAA	140	32,4900	4.548,60
24/03/2025	15:25:48	MTAA	896	32,5000	29.120,00
24/03/2025	15:26:47	MTAA	196	32,5000	6.370,00
24/03/2025	15:29:34	MTAA	40	32,4800	1.299,20
24/03/2025	15:29:37	MTAA	10	32,4800	324,80
24/03/2025	15:30:36	MTAA	349	32,5000	11.342,50
24/03/2025	15:30:36	MTAA	520	32,5000	16.900,00
24/03/2025	15:30:36	MTAA	114	32,5000	3.705,00
24/03/2025	15:30:47	MTAA	38	32,4800	1.234,24
24/03/2025	15:31:28	MTAA	492	32,4900	15.985,08
24/03/2025	15:31:28	MTAA	405	32,4900	13.158,45
24/03/2025	15:31:28	MTAA	68	32,4900	2.209,32
24/03/2025	15:31:32	MTAA	91	32,4800	2.955,68
24/03/2025	15:31:36	MTAA	242	32,4800	7.860,16
24/03/2025	15:32:59	MTAA	905	32,4900	29.403,45
24/03/2025	15:32:59	MTAA	547	32,4900	17.772,03
24/03/2025	15:32:59	MTAA	66	32,4900	2.144,34
24/03/2025	15:33:00	MTAA	133	32,4900	4.321,17
24/03/2025	15:33:00	MTAA	73	32,4900	2.371,77
24/03/2025	15:33:00	MTAA	276	32,4900	8.967,24
24/03/2025	15:33:00	MTAA	405	32,4900	13.158,45
24/03/2025	15:33:00	MTAA	106	32,4900	3.443,94
24/03/2025	15:34:24	MTAA	412	32,4800	13.381,76
24/03/2025	15:34:24	MTAA	101	32,4800	3.280,48
24/03/2025	15:34:24	MTAA	34	32,4800	1.104,32
24/03/2025	15:34:24	MTAA	256	32,4800	8.314,88
24/03/2025	15:34:24	MTAA	9	32,4800	292,32
24/03/2025	15:35:02	MTAA	350	32,4700	11.364,50

24/03/2025	15:35:02	MTAA	516	32,4700	16.754,52
24/03/2025	15:35:02	MTAA	147	32,4700	4.773,09
24/03/2025	15:37:04	MTAA	397	32,4800	12.894,56
24/03/2025	15:37:04	MTAA	446	32,4800	14.486,08
24/03/2025	15:39:47	MTAA	175	32,5000	5.687,50
24/03/2025	15:39:47	MTAA	350	32,5000	11.375,00
24/03/2025	15:39:47	MTAA	326	32,5000	10.595,00
24/03/2025	15:40:21	MTAA	251	32,5000	8.157,50
24/03/2025	15:40:21	MTAA	530	32,5000	17.225,00
24/03/2025	15:40:21	MTAA	44	32,5000	1.430,00
24/03/2025	15:40:21	MTAA	24	32,5000	780,00
24/03/2025	15:41:12	MTAA	1.062	32,4900	34.504,38
24/03/2025	15:41:50	MTAA	863	32,4900	28.038,87
24/03/2025	15:41:52	MTAA	52	32,4800	1.688,96
24/03/2025	15:43:21	MTAA	147	32,4800	4.774,56
24/03/2025	15:43:21	MTAA	39	32,4800	1.266,72
24/03/2025	15:43:21	MTAA	852	32,4800	27.672,96
24/03/2025	15:44:04	MTAA	226	32,4700	7.338,22
24/03/2025	15:44:04	MTAA	126	32,4700	4.091,22
24/03/2025	15:44:04	MTAA	287	32,4700	9.318,89
24/03/2025	15:44:32	MTAA	44	32,4700	1.428,68
24/03/2025	15:44:32	MTAA	124	32,4700	4.026,28
24/03/2025	15:44:32	MTAA	514	32,4700	16.689,58
24/03/2025	15:46:40	MTAA	911	32,4800	29.589,28
24/03/2025	15:46:52	MTAA	8	32,4600	259,68
24/03/2025	15:49:01	MTAA	5	32,4900	162,45
24/03/2025	15:49:29	MTAA	497	32,5100	16.157,47
24/03/2025	15:49:29	MTAA	340	32,5100	11.053,40
24/03/2025	15:49:53	MTAA	339	32,5000	11.017,50
24/03/2025	15:52:50	MTAA	440	32,5100	14.304,40
24/03/2025	15:52:50	MTAA	533	32,5100	17.327,83
24/03/2025	15:52:50	MTAA	155	32,5100	5.039,05

24/03/2025	15:55:26	MTAA	124	32,5400	4.034,96
24/03/2025	15:55:26	MTAA	405	32,5400	13.178,70
24/03/2025	15:55:26	MTAA	273	32,5400	8.883,42
24/03/2025	15:55:26	MTAA	88	32,5400	2.863,52
24/03/2025	15:55:26	MTAA	230	32,5400	7.484,20
24/03/2025	15:55:26	MTAA	89	32,5400	2.896,06
24/03/2025	15:55:26	MTAA	583	32,5400	18.970,82
24/03/2025	15:56:50	MTAA	401	32,5300	13.044,53
24/03/2025	15:56:50	MTAA	106	32,5300	3.448,18
24/03/2025	15:59:05	MTAA	918	32,5300	29.862,54
24/03/2025	16:00:27	MTAA	43	32,5400	1.399,22
24/03/2025	16:00:27	MTAA	137	32,5400	4.457,98
24/03/2025	16:00:27	MTAA	523	32,5400	17.018,42
24/03/2025	16:00:27	MTAA	251	32,5400	8.167,54
24/03/2025	16:02:06	MTAA	4	32,5400	130,16
24/03/2025	16:02:24	MTAA	134	32,5200	4.357,68
24/03/2025	16:02:31	MTAA	1.060	32,5200	34.471,20
24/03/2025	16:04:31	MTAA	350	32,5200	11.382,00
24/03/2025	16:04:31	MTAA	405	32,5200	13.170,60
24/03/2025	16:04:31	MTAA	259	32,5200	8.422,68
24/03/2025	16:07:09	MTAA	875	32,5300	28.463,75
24/03/2025	16:07:09	MTAA	971	32,5300	31.586,63
24/03/2025	16:08:21	MTAA	237	32,5300	7.709,61
24/03/2025	16:08:21	MTAA	48	32,5300	1.561,44
24/03/2025	16:09:06	MTAA	255	32,5300	8.295,15
24/03/2025	16:09:06	MTAA	45	32,5300	1.463,85
24/03/2025	16:09:06	MTAA	658	32,5300	21.404,74
24/03/2025	16:11:54	MTAA	1.005	32,5200	32.682,60
24/03/2025	16:11:57	MTAA	140	32,5100	4.551,40
24/03/2025	16:12:40	MTAA	256	32,5100	8.322,56
24/03/2025	16:12:40	MTAA	154	32,5100	5.006,54
24/03/2025	16:16:21	MTAA	10	32,5200	325,20

24/03/2025	16:16:22	MTAA	2	32,5200	65,04
24/03/2025	16:16:29	MTAA	40	32,5200	1.300,80
24/03/2025	16:16:31	MTAA	1.258	32,5200	40.910,16
24/03/2025	16:19:29	MTAA	124	32,5100	4.031,24
24/03/2025	16:19:29	MTAA	260	32,5100	8.452,60
24/03/2025	16:19:30	MTAA	1.026	32,5100	33.355,26
24/03/2025	16:19:41	MTAA	102	32,5000	3.315,00
24/03/2025	16:22:04	MTAA	486	32,5100	15.799,86
24/03/2025	16:22:04	MTAA	1.045	32,5100	33.972,95
24/03/2025	16:25:07	MTAA	1.055	32,5000	34.287,50
24/03/2025	16:25:12	MTAA	30	32,4900	974,70
24/03/2025	16:26:06	MTAA	411	32,5000	13.357,50
24/03/2025	16:26:06	MTAA	102	32,5000	3.315,00
24/03/2025	16:26:06	MTAA	161	32,5000	5.232,50
24/03/2025	16:26:16	MTAA	405	32,4900	13.158,45
24/03/2025	16:26:16	MTAA	204	32,4900	6.627,96
24/03/2025	16:26:16	MTAA	539	32,4900	17.512,11
24/03/2025	16:26:16	MTAA	80	32,4900	2.599,20
24/03/2025	16:27:54	MTAA	350	32,4900	11.371,50
24/03/2025	16:27:54	MTAA	436	32,4900	14.165,64
24/03/2025	16:27:54	MTAA	162	32,4900	5.263,38
24/03/2025	16:28:16	MTAA	339	32,4800	11.010,72
24/03/2025	16:28:16	MTAA	75	32,4800	2.436,00
24/03/2025	16:28:16	MTAA	495	32,4800	16.077,60
24/03/2025	16:30:18	MTAA	455	32,4800	14.778,40
24/03/2025	16:30:18	MTAA	179	32,4800	5.813,92
24/03/2025	16:30:18	MTAA	157	32,4800	5.099,36
24/03/2025	16:30:33	MTAA	453	32,4700	14.708,91
24/03/2025	16:33:02	MTAA	285	32,5100	9.265,35
24/03/2025	16:33:02	MTAA	489	32,5100	15.897,39
24/03/2025	16:33:02	MTAA	155	32,5100	5.039,05
24/03/2025	16:34:01	MTAA	383	32,5000	12.447,50

24/03/2025	16:36:32	MTAA	62	32,5000	2.015,00
24/03/2025	16:36:32	MTAA	46	32,5000	1.495,00
24/03/2025	16:36:32	MTAA	447	32,5000	14.527,50
24/03/2025	16:36:32	MTAA	79	32,5000	2.567,50
24/03/2025	16:36:32	MTAA	530	32,5000	17.225,00
24/03/2025	16:36:32	MTAA	53	32,5000	1.722,50
24/03/2025	16:37:54	MTAA	532	32,4900	17.284,68
24/03/2025	16:37:54	MTAA	208	32,4900	6.757,92
24/03/2025	16:40:17	MTAA	2	32,5000	65,00
24/03/2025	16:40:17	MTAA	262	32,5000	8.515,00
24/03/2025	16:40:45	MTAA	1.203	32,5000	39.097,50
24/03/2025	16:40:45	MTAA	967	32,5000	31.427,50
24/03/2025	16:41:52	MTAA	266	32,4900	8.642,34
24/03/2025	16:41:52	MTAA	350	32,4900	11.371,50
24/03/2025	16:41:52	MTAA	123	32,4900	3.996,27
24/03/2025	16:42:08	MTAA	143	32,4900	4.646,07
24/03/2025	16:42:08	MTAA	80	32,4900	2.599,20
24/03/2025	16:42:08	MTAA	611	32,4900	19.851,39
24/03/2025	16:44:03	MTAA	254	32,4900	8.252,46
24/03/2025	16:44:03	MTAA	45	32,4900	1.462,05
24/03/2025	16:45:09	MTAA	1.044	32,4800	33.909,12
24/03/2025	16:45:09	MTAA	30	32,4800	974,40
24/03/2025	16:45:09	MTAA	602	32,4800	19.552,96
24/03/2025	16:46:57	MTAA	80	32,4700	2.597,60
24/03/2025	16:46:57	MTAA	14	32,4700	454,58
24/03/2025	16:46:57	MTAA	522	32,4700	16.949,34
24/03/2025	16:46:57	MTAA	61	32,4700	1.980,67
24/03/2025	16:47:13	MTAA	338	32,4700	10.974,86
24/03/2025	16:47:13	MTAA	524	32,4700	17.014,28
24/03/2025	16:47:13	MTAA	155	32,4700	5.032,85
24/03/2025	16:47:16	MTAA	481	32,4600	15.613,26
24/03/2025	16:47:16	MTAA	362	32,4600	11.750,52

24/03/2025	16:48:04	MTAA	198	32,4500	6.425,10
24/03/2025	16:48:04	MTAA	218	32,4500	7.074,10
24/03/2025	16:49:46	MTAA	264	32,4200	8.558,88
24/03/2025	16:49:46	MTAA	47	32,4200	1.523,74
24/03/2025	16:49:46	MTAA	554	32,4200	17.960,68
24/03/2025	16:50:30	MTAA	300	32,4300	9.729,00
24/03/2025	16:50:30	MTAA	252	32,4300	8.172,36
24/03/2025	16:50:30	MTAA	442	32,4300	14.334,06
24/03/2025	16:52:11	MTAA	956	32,4300	31.003,08
24/03/2025	16:52:17	MTAA	252	32,4100	8.167,32
24/03/2025	16:52:17	MTAA	68	32,4100	2.203,88
24/03/2025	16:53:24	MTAA	183	32,4200	5.932,86
24/03/2025	16:53:50	MTAA	468	32,4300	15.177,24
24/03/2025	16:53:50	MTAA	499	32,4300	16.182,57
24/03/2025	16:55:30	MTAA	217	32,4200	7.035,14
24/03/2025	16:55:30	MTAA	178	32,4200	5.770,76
24/03/2025	16:56:44	MTAA	546	32,4400	17.712,24
24/03/2025	16:56:44	MTAA	859	32,4400	27.865,96
24/03/2025	16:58:17	MTAA	164	32,4300	5.318,52
24/03/2025	16:58:49	MTAA	202	32,4200	6.548,84
24/03/2025	16:58:52	MTAA	140	32,4100	4.537,40
24/03/2025	16:59:15	MTAA	588	32,4000	19.051,20
24/03/2025	16:59:15	MTAA	335	32,4000	10.854,00
24/03/2025	17:00:11	MTAA	392	32,3800	12.692,96
24/03/2025	17:00:40	MTAA	232	32,3900	7.514,48
24/03/2025	17:00:40	MTAA	445	32,3900	14.413,55
24/03/2025	17:02:39	MTAA	988	32,3900	32.001,32
24/03/2025	17:02:39	MTAA	63	32,3900	2.040,57
24/03/2025	17:03:31	MTAA	155	32,3800	5.018,90
24/03/2025	17:03:57	MTAA	3	32,3800	97,14
24/03/2025	17:04:31	MTAA	333	32,3900	10.785,87
24/03/2025	17:04:31	MTAA	62	32,3900	2.008,18

emarket sdir scorage
CERTIFIED

24/03/2025	17:04:31	MTAA	48	32,3900	1.554,72
24/03/2025	17:04:31	MTAA	405	32,3900	13.117,95
24/03/2025	17:04:31	MTAA	23	32,3900	744,97
24/03/2025	17:04:31	MTAA	85	32,3900	2.753,15
24/03/2025	17:04:32	MTAA	12	32,3800	388,56
24/03/2025	17:06:45	MTAA	175	32,4000	5.670,00
24/03/2025	17:06:45	MTAA	42	32,4000	1.360,80
24/03/2025	17:06:45	MTAA	8	32,4000	259,20
24/03/2025	17:06:45	MTAA	350	32,4000	11.340,00
24/03/2025	17:06:45	MTAA	13	32,4000	421,20
24/03/2025	17:06:45	MTAA	91	32,4000	2.948,40
24/03/2025	17:06:45	MTAA	191	32,4000	6.188,40
24/03/2025	17:07:40	MTAA	472	32,4000	15.292,80
24/03/2025	17:07:40	MTAA	470	32,4000	15.228,00
24/03/2025	17:07:40	MTAA	180	32,4000	5.832,00
24/03/2025	17:09:38	MTAA	1.017	32,4000	32.950,80
24/03/2025	17:11:19	MTAA	136	32,3900	4.405,04
24/03/2025	17:11:19	MTAA	55	32,3900	1.781,45
24/03/2025	17:11:19	MTAA	200	32,3900	6.478,00
24/03/2025	17:11:19	MTAA	242	32,3900	7.838,38
24/03/2025	17:11:43	MTAA	76	32,3900	2.461,64
24/03/2025	17:11:43	MTAA	279	32,3900	9.036,81
24/03/2025	17:11:47	MTAA	100	32,3900	3.239,00
24/03/2025	17:11:52	MTAA	350	32,3900	11.336,50
24/03/2025	17:11:52	MTAA	61	32,3900	1.975,79
24/03/2025	17:12:13	MTAA	24	32,3900	777,36
24/03/2025	17:12:29	MTAA	419	32,3800	13.567,22
24/03/2025	17:12:29	MTAA	285	32,3800	9.228,30
24/03/2025	17:12:42	MTAA	270	32,3700	8.739,90
24/03/2025	17:12:58	MTAA	213	32,3700	6.894,81
24/03/2025	17:12:58	MTAA	175	32,3700	5.664,75
24/03/2025	17:15:27	MTAA	300	32,3800	9.714,00

emarket sdir storage
CERTIFIED

24/03/2025	17:15:46	MTAA	26	32,3900	842,14
24/03/2025	17:15:46	MTAA	192	32,3900	6.218,88
24/03/2025	17:15:46	MTAA	350	32,3900	11.336,50
24/03/2025	17:15:51	MTAA	350	32,3900	11.336,50
24/03/2025	17:15:51	MTAA	62	32,3900	2.008,18
24/03/2025	17:15:51	MTAA	653	32,3900	21.150,67
24/03/2025	17:17:03	MTAA	350	32,4100	11.343,50
24/03/2025	17:17:03	MTAA	287	32,4100	9.301,67
24/03/2025	17:17:03	MTAA	287	32,4100	9.301,67
24/03/2025	17:20:08	MTAA	195	32,4100	6.319,95
24/03/2025	17:20:08	MTAA	454	32,4100	14.714,14
24/03/2025	17:20:08	MTAA	216	32,4100	7.000,56
24/03/2025	17:20:08	MTAA	209	32,4100	6.773,69
24/03/2025	17:20:08	MTAA	276	32,4100	8.945,16
24/03/2025	17:20:08	MTAA	362	32,4100	11.732,42
24/03/2025	17:22:06	MTAA	117	32,4200	3.793,14
24/03/2025	17:22:06	MTAA	422	32,4200	13.681,24
24/03/2025	17:22:06	MTAA	450	32,4200	14.589,00
24/03/2025	17:22:06	MTAA	335	32,4200	10.860,70
24/03/2025	17:22:07	MTAA	124	32,4100	4.018,84
24/03/2025	17:23:14	MTAA	182	32,4400	5.904,08
24/03/2025	17:23:14	MTAA	50	32,4400	1.622,00
24/03/2025	17:23:14	MTAA	641	32,4400	20.794,04
24/03/2025	17:25:05	MTAA	875	32,4500	28.393,75
24/03/2025	17:25:57	MTAA	47	32,4500	1.525,15
24/03/2025	17:25:57	MTAA	508	32,4500	16.484,60
24/03/2025	17:26:35	MTAA	235	32,4400	7.623,40
24/03/2025	17:26:35	MTAA	184	32,4400	5.968,96
24/03/2025	17:27:31	MTAA	35	32,4200	1.134,70
24/03/2025	17:27:31	MTAA	10	32,4200	324,20
24/03/2025	17:28:16	MTAA	70	32,4200	2.269,40
24/03/2025	17:28:16	MTAA	133	32,4200	4.311,86

24/03/2025	17:28:43	MTAA	124	32,4200	4.020,08
24/03/2025	17:28:43	MTAA	200	32,4200	6.484,00
24/03/2025	17:29:24	MTAA	4	32,4200	129,68
24/03/2025	17:29:24	MTAA	131	32,4200	4.247,02
24/03/2025	17:29:24	MTAA	139	32,4200	4.506,38
25/03/2025	09:01:12	MTAA	945	32,4700	30.684,15
25/03/2025	09:02:03	MTAA	470	32,4900	15.270,30
25/03/2025	09:03:26	MTAA	54	32,4900	1.754,46
25/03/2025	09:03:26	MTAA	929	32,4900	30.183,21
25/03/2025	09:03:26	MTAA	4	32,4900	129,96
25/03/2025	09:04:58	MTAA	430	32,5000	13.975,00
25/03/2025	09:05:12	MTAA	966	32,5100	31.404,66
25/03/2025	09:05:44	MTAA	293	32,4900	9.519,57
25/03/2025	09:05:51	MTAA	45	32,4800	1.461,60
25/03/2025	09:07:23	MTAA	916	32,5200	29.788,32
25/03/2025	09:08:00	MTAA	411	32,4800	13.349,28
25/03/2025	09:08:00	MTAA	278	32,4800	9.029,44
25/03/2025	09:08:35	MTAA	340	32,4700	11.039,80
25/03/2025	09:09:25	MTAA	301	32,4700	9.773,47
25/03/2025	09:10:43	MTAA	871	32,4800	28.290,08
25/03/2025	09:12:14	MTAA	505	32,5000	16.412,50
25/03/2025	09:12:32	MTAA	207	32,4900	6.725,43
25/03/2025	09:12:32	MTAA	235	32,4900	7.635,15
25/03/2025	09:13:36	MTAA	1.069	32,5300	34.774,57
25/03/2025	09:14:21	MTAA	266	32,5100	8.647,66
25/03/2025	09:14:21	MTAA	470	32,5100	15.279,70
25/03/2025	09:14:53	MTAA	226	32,4800	7.340,48
25/03/2025	09:16:29	MTAA	930	32,5000	30.225,00
25/03/2025	09:18:27	MTAA	197	32,4600	6.394,62
25/03/2025	09:18:28	MTAA	514	32,4500	16.679,30
25/03/2025	09:18:48	MTAA	542	32,4500	17.587,90
25/03/2025	09:20:29	MTAA	959	32,5000	31.167,50

25/03/2025	09:22:28	MTAA	853	32,5300	27.748,09
25/03/2025	09:22:55	MTAA	485	32,5100	15.767,35
25/03/2025	09:24:30	MTAA	238	32,5300	7.742,14
25/03/2025	09:24:30	MTAA	350	32,5300	11.385,50
25/03/2025	09:24:30	MTAA	334	32,5300	10.865,02
25/03/2025	09:25:59	MTAA	433	32,5000	14.072,50
25/03/2025	09:27:18	MTAA	500	32,5000	16.250,00
25/03/2025	09:27:18	MTAA	30	32,4900	974,70
25/03/2025	09:27:18	MTAA	179	32,4900	5.815,71
25/03/2025	09:28:48	MTAA	1.007	32,5000	32.727,50
25/03/2025	09:30:37	MTAA	350	32,4800	11.368,00
25/03/2025	09:30:37	MTAA	551	32,4800	17.896,48
25/03/2025	09:31:55	MTAA	526	32,4800	17.084,48
25/03/2025	09:33:16	MTAA	545	32,5100	17.717,95
25/03/2025	09:33:19	MTAA	509	32,4900	16.537,41
25/03/2025	09:34:48	MTAA	850	32,5000	27.625,00
25/03/2025	09:34:48	MTAA	176	32,5000	5.720,00
25/03/2025	09:34:48	MTAA	34	32,5000	1.105,00
25/03/2025	09:34:48	MTAA	21	32,5000	682,50
25/03/2025	09:37:08	MTAA	669	32,4900	21.735,81
25/03/2025	09:38:42	MTAA	618	32,4900	20.078,82
25/03/2025	09:38:50	MTAA	879	32,5000	28.567,50
25/03/2025	09:39:24	MTAA	152	32,4900	4.938,48
25/03/2025	09:40:03	MTAA	230	32,4800	7.470,40
25/03/2025	09:43:21	MTAA	350	32,5100	11.378,50
25/03/2025	09:43:23	MTAA	62	32,5100	2.015,62
25/03/2025	09:43:55	MTAA	96	32,5100	3.120,96
25/03/2025	09:43:56	MTAA	350	32,5100	11.378,50
25/03/2025	09:43:58	MTAA	78	32,5100	2.535,78
25/03/2025	09:43:58	MTAA	21	32,5100	682,71
25/03/2025	09:46:26	MTAA	852	32,5100	27.698,52
25/03/2025	09:48:54	MTAA	350	32,5200	11.382,00

25/03/2025	09:48:54	MTAA	62	32,5200	2.016,24
25/03/2025	09:48:54	MTAA	430	32,5300	13.987,90
25/03/2025	09:49:11	MTAA	126	32,5200	4.097,52
25/03/2025	09:49:11	MTAA	350	32,5200	11.382,00
25/03/2025	09:49:11	MTAA	384	32,5200	12.487,68
25/03/2025	09:51:44	MTAA	920	32,5500	29.946,00
25/03/2025	09:54:08	MTAA	419	32,5600	13.642,64
25/03/2025	09:54:08	MTAA	419	32,5600	13.642,64
25/03/2025	09:54:08	MTAA	50	32,5600	1.628,00
25/03/2025	09:55:02	MTAA	215	32,5600	7.000,40
25/03/2025	09:55:02	MTAA	418	32,5600	13.610,08
25/03/2025	09:57:32	MTAA	177	32,5700	5.764,89
25/03/2025	09:57:32	MTAA	31	32,5700	1.009,67
25/03/2025	09:57:32	MTAA	350	32,5700	11.399,50
25/03/2025	09:57:32	MTAA	62	32,5700	2.019,34
25/03/2025	09:57:32	MTAA	308	32,5700	10.031,56
25/03/2025	10:00:33	MTAA	4	32,5400	130,16
25/03/2025	10:00:33	MTAA	177	32,5400	5.759,58
25/03/2025	10:00:33	MTAA	432	32,5400	14.057,28
25/03/2025	10:00:33	MTAA	259	32,5400	8.427,86
25/03/2025	10:02:01	MTAA	1	32,5600	32,56
25/03/2025	10:02:03	MTAA	5	32,5600	162,80
25/03/2025	10:02:15	MTAA	328	32,5700	10.682,96
25/03/2025	10:02:15	MTAA	350	32,5700	11.399,50
25/03/2025	10:02:15	MTAA	186	32,5700	6.058,02
25/03/2025	10:02:15	MTAA	3	32,5700	97,71
25/03/2025	10:03:35	MTAA	210	32,5600	6.837,60
25/03/2025	10:05:17	MTAA	1.053	32,6000	34.327,80
25/03/2025	10:07:59	MTAA	145	32,5800	4.724,10
25/03/2025	10:08:02	MTAA	466	32,5700	15.177,62
25/03/2025	10:08:44	MTAA	933	32,5600	30.378,48
25/03/2025	10:11:01	MTAA	472	32,5400	15.358,88

25/03/2025	10:13:10	MTAA	22	32,5400	715,88
25/03/2025	10:13:10	MTAA	350	32,5400	11.389,00
25/03/2025	10:13:10	MTAA	120	32,5400	3.904,80
25/03/2025	10:13:16	MTAA	569	32,5400	18.515,26
25/03/2025	10:16:21	MTAA	455	32,5500	14.810,25
25/03/2025	10:16:21	MTAA	80	32,5500	2.604,00
25/03/2025	10:16:21	MTAA	326	32,5500	10.611,30
25/03/2025	10:19:55	MTAA	35	32,5700	1.139,95
25/03/2025	10:19:55	MTAA	200	32,5700	6.514,00
25/03/2025	10:19:55	MTAA	175	32,5700	5.699,75
25/03/2025	10:19:55	MTAA	31	32,5700	1.009,67
25/03/2025	10:19:57	MTAA	409	32,5700	13.321,13
25/03/2025	10:23:20	MTAA	947	32,5900	30.862,73
25/03/2025	10:25:26	MTAA	171	32,5800	5.571,18
25/03/2025	10:25:26	MTAA	614	32,5800	20.004,12
25/03/2025	10:28:25	MTAA	815	32,6000	26.569,00
25/03/2025	10:28:25	MTAA	50	32,6000	1.630,00
25/03/2025	10:28:25	MTAA	126	32,6000	4.107,60
25/03/2025	10:28:25	MTAA	34	32,6000	1.108,40
25/03/2025	10:28:25	MTAA	62	32,6000	2.021,20
25/03/2025	10:28:58	MTAA	158	32,6100	5.152,38
25/03/2025	10:31:41	MTAA	928	32,6200	30.271,36
25/03/2025	10:33:41	MTAA	247	32,6000	8.052,20
25/03/2025	10:34:33	MTAA	418	32,5800	13.618,44
25/03/2025	10:34:33	MTAA	267	32,5800	8.698,86
25/03/2025	10:37:22	MTAA	878	32,6000	28.622,80
25/03/2025	10:37:23	MTAA	155	32,5900	5.051,45
25/03/2025	10:37:23	MTAA	425	32,5900	13.850,75
25/03/2025	10:39:10	MTAA	191	32,5900	6.224,69
25/03/2025	10:41:03	MTAA	62	32,6000	2.021,20
25/03/2025	10:41:03	MTAA	191	32,6000	6.226,60
25/03/2025	10:41:09	MTAA	384	32,6000	12.518,40

25/03/2025	10:41:09	MTAA	244	32,6000	7.954,40
25/03/2025	10:44:19	MTAA	248	32,6100	8.087,28
25/03/2025	10:44:19	MTAA	609	32,6100	19.859,49
25/03/2025	10:46:30	MTAA	128	32,6000	4.172,80
25/03/2025	10:50:08	MTAA	1.132	32,5900	36.891,88
25/03/2025	10:52:55	MTAA	8	32,5800	260,64
25/03/2025	10:52:55	MTAA	272	32,5800	8.861,76
25/03/2025	10:52:55	MTAA	150	32,5800	4.887,00
25/03/2025	10:55:29	MTAA	350	32,6000	11.410,00
25/03/2025	10:55:29	MTAA	602	32,6000	19.625,20
25/03/2025	10:59:34	MTAA	31	32,6000	1.010,60
25/03/2025	10:59:55	MTAA	843	32,6000	27.481,80
25/03/2025	11:03:38	MTAA	850	32,6200	27.727,00
25/03/2025	11:07:04	MTAA	115	32,6100	3.750,15
25/03/2025	11:08:43	MTAA	368	32,6200	12.004,16
25/03/2025	11:08:43	MTAA	62	32,6200	2.022,44
25/03/2025	11:08:43	MTAA	178	32,6200	5.806,36
25/03/2025	11:08:43	MTAA	350	32,6200	11.417,00
25/03/2025	11:12:47	MTAA	30	32,6200	978,60
25/03/2025	11:12:47	MTAA	101	32,6200	3.294,62
25/03/2025	11:12:47	MTAA	350	32,6200	11.417,00
25/03/2025	11:12:47	MTAA	1	32,6200	32,62
25/03/2025	11:12:47	MTAA	405	32,6200	13.211,10
25/03/2025	11:12:47	MTAA	29	32,6200	945,98
25/03/2025	11:13:59	MTAA	122	32,6200	3.979,64
25/03/2025	11:14:31	MTAA	289	32,6400	9.432,96
25/03/2025	11:17:52	MTAA	5	32,6300	163,15
25/03/2025	11:17:52	MTAA	30	32,6300	978,90
25/03/2025	11:17:52	MTAA	500	32,6300	16.315,00
25/03/2025	11:17:52	MTAA	89	32,6300	2.904,07
25/03/2025	11:19:54	MTAA	497	32,6400	16.222,08
25/03/2025	11:19:54	MTAA	121	32,6400	3.949,44

25/03/2025	11:19:54	MTAA	265	32,6400	8.649,60
25/03/2025	11:22:38	MTAA	559	32,6600	18.256,94
25/03/2025	11:26:00	MTAA	70	32,6600	2.286,20
25/03/2025	11:26:00	MTAA	70	32,6600	2.286,20
25/03/2025	11:26:00	MTAA	33	32,6600	1.077,78
25/03/2025	11:26:00	MTAA	207	32,6600	6.760,62
25/03/2025	11:26:00	MTAA	4	32,6600	130,64
25/03/2025	11:26:00	MTAA	30	32,6600	979,80
25/03/2025	11:26:00	MTAA	403	32,6600	13.161,98
25/03/2025	11:26:00	MTAA	78	32,6600	2.547,48
25/03/2025	11:26:00	MTAA	31	32,6600	1.012,46
25/03/2025	11:27:27	MTAA	136	32,6600	4.441,76
25/03/2025	11:30:46	MTAA	294	32,6800	9.607,92
25/03/2025	11:30:46	MTAA	150	32,6800	4.902,00
25/03/2025	11:30:46	MTAA	405	32,6800	13.235,40
25/03/2025	11:30:46	MTAA	95	32,6800	3.104,60
25/03/2025	11:35:46	MTAA	138	32,6800	4.509,84
25/03/2025	11:35:46	MTAA	752	32,6800	24.575,36
25/03/2025	11:38:14	MTAA	15	32,6700	490,05
25/03/2025	11:38:14	MTAA	7	32,6700	228,69
25/03/2025	11:38:14	MTAA	861	32,6700	28.128,87
25/03/2025	11:42:39	MTAA	165	32,6900	5.393,85
25/03/2025	11:42:39	MTAA	25	32,6900	817,25
25/03/2025	11:42:39	MTAA	78	32,6900	2.549,82
25/03/2025	11:42:39	MTAA	31	32,6900	1.013,39
25/03/2025	11:42:39	MTAA	622	32,6900	20.333,18
25/03/2025	11:46:32	MTAA	85	32,6800	2.777,80
25/03/2025	11:47:08	MTAA	596	32,6800	19.477,28
25/03/2025	11:49:04	MTAA	300	32,6600	9.798,00
25/03/2025	11:49:47	MTAA	331	32,6500	10.807,15
25/03/2025	11:52:53	MTAA	200	32,6700	6.534,00
25/03/2025	11:52:53	MTAA	94	32,6700	3.070,98

25/03/2025	11:52:53	MTAA	367	32,6700	11.989,89
25/03/2025	11:52:53	MTAA	172	32,6700	5.619,24
25/03/2025	11:55:03	MTAA	934	32,6500	30.495,10
25/03/2025	11:58:32	MTAA	10	32,6600	326,60
25/03/2025	11:58:32	MTAA	515	32,6600	16.819,90
25/03/2025	11:58:32	MTAA	399	32,6600	13.031,34
25/03/2025	12:01:31	MTAA	241	32,6400	7.866,24
25/03/2025	12:03:37	MTAA	885	32,6300	28.877,55
25/03/2025	12:08:22	MTAA	320	32,6100	10.435,20
25/03/2025	12:08:22	MTAA	62	32,6100	2.021,82
25/03/2025	12:08:22	MTAA	520	32,6100	16.957,20
25/03/2025	12:08:22	MTAA	26	32,6100	847,86
25/03/2025	12:12:51	MTAA	342	32,6100	11.152,62
25/03/2025	12:12:51	MTAA	31	32,6100	1.010,91
25/03/2025	12:12:51	MTAA	503	32,6100	16.402,83
25/03/2025	12:12:51	MTAA	29	32,6100	945,69
25/03/2025	12:16:19	MTAA	848	32,6400	27.678,72
25/03/2025	12:19:58	MTAA	349	32,6300	11.387,87
25/03/2025	12:19:58	MTAA	33	32,6300	1.076,79
25/03/2025	12:19:58	MTAA	29	32,6300	946,27
25/03/2025	12:19:58	MTAA	513	32,6300	16.739,19
25/03/2025	12:19:58	MTAA	33	32,6300	1.076,79
25/03/2025	12:25:29	MTAA	907	32,6300	29.595,41
25/03/2025	12:33:28	MTAA	36	32,6300	1.174,68
25/03/2025	12:34:18	MTAA	847	32,6400	27.646,08
25/03/2025	12:36:48	MTAA	351	32,6500	11.460,15
25/03/2025	12:36:48	MTAA	519	32,6500	16.945,35
25/03/2025	12:40:18	MTAA	396	32,6200	12.917,52
25/03/2025	12:40:18	MTAA	596	32,5800	19.417,68
25/03/2025	12:45:23	MTAA	889	32,6500	29.025,85
25/03/2025	12:50:55	MTAA	275	32,6500	8.978,75
25/03/2025	12:50:55	MTAA	1	32,6500	32,65

25/03/2025	12:50:55	MTAA	596	32,6500	19.459,40
25/03/2025	12:55:10	MTAA	327	32,6200	10.666,74
25/03/2025	12:55:59	MTAA	513	32,6200	16.734,06
25/03/2025	13:05:59	MTAA	409	32,6700	13.362,03
25/03/2025	13:05:59	MTAA	72	32,6700	2.352,24
25/03/2025	13:05:59	MTAA	506	32,6700	16.531,02
25/03/2025	13:05:59	MTAA	405	32,6700	13.231,35
25/03/2025	13:06:53	MTAA	249	32,6600	8.132,34
25/03/2025	13:07:25	MTAA	101	32,6600	3.298,66
25/03/2025	13:08:43	MTAA	107	32,6500	3.493,55
25/03/2025	13:11:17	MTAA	102	32,6300	3.328,26
25/03/2025	13:12:27	MTAA	369	32,6300	12.040,47
25/03/2025	13:18:21	MTAA	899	32,6200	29.325,38
25/03/2025	13:19:48	MTAA	57	32,6100	1.858,77
25/03/2025	13:20:17	MTAA	563	32,6000	18.353,80
25/03/2025	13:20:17	MTAA	214	32,6000	6.976,40
25/03/2025	13:20:17	MTAA	44	32,6000	1.434,40
25/03/2025	13:21:34	MTAA	120	32,5900	3.910,80
25/03/2025	13:21:34	MTAA	30	32,5900	977,70
25/03/2025	13:21:34	MTAA	405	32,5900	13.198,95
25/03/2025	13:21:34	MTAA	40	32,5900	1.303,60
25/03/2025	13:21:34	MTAA	111	32,5900	3.617,49
25/03/2025	13:22:29	MTAA	105	32,5800	3.420,90
25/03/2025	13:22:29	MTAA	571	32,5800	18.603,18
25/03/2025	13:25:34	MTAA	10	32,5800	325,80
25/03/2025	13:25:34	MTAA	176	32,5800	5.734,08
25/03/2025	13:25:34	MTAA	44	32,5800	1.433,52
25/03/2025	13:25:37	MTAA	722	32,5800	23.522,76
25/03/2025	13:27:41	MTAA	331	32,5700	10.780,67
25/03/2025	13:27:43	MTAA	87	32,5700	2.833,59
25/03/2025	13:27:48	MTAA	243	32,5700	7.914,51
25/03/2025	13:27:55	MTAA	927	32,5700	30.192,39

emarket sdir scorage
CERTIFIED

25/03/2025	13:27:58	MTAA	197	32,5600	6.414,32
25/03/2025	13:30:23	MTAA	39	32,5700	1.270,23
25/03/2025	13:30:23	MTAA	190	32,5700	6.188,30
25/03/2025	13:30:23	MTAA	3	32,5700	97,71
25/03/2025	13:30:23	MTAA	475	32,5700	15.470,75
25/03/2025	13:30:23	MTAA	42	32,5700	1.367,94
25/03/2025	13:31:47	MTAA	460	32,5600	14.977,60
25/03/2025	13:31:47	MTAA	341	32,5600	11.102,96
25/03/2025	13:31:48	MTAA	132	32,5500	4.296,60
25/03/2025	13:31:48	MTAA	73	32,5500	2.376,15
25/03/2025	13:31:48	MTAA	361	32,5500	11.750,55
25/03/2025	13:32:41	MTAA	181	32,5500	5.891,55
25/03/2025	13:32:41	MTAA	45	32,5500	1.464,75
25/03/2025	13:32:41	MTAA	405	32,5500	13.182,75
25/03/2025	13:32:41	MTAA	46	32,5500	1.497,30
25/03/2025	13:34:56	MTAA	189	32,5500	6.151,95
25/03/2025	13:34:56	MTAA	350	32,5500	11.392,50
25/03/2025	13:34:58	MTAA	33	32,5500	1.074,15
25/03/2025	13:35:03	MTAA	1	32,5500	32,55
25/03/2025	13:36:35	MTAA	453	32,5600	14.749,68
25/03/2025	13:36:35	MTAA	10	32,5600	325,60
25/03/2025	13:36:35	MTAA	358	32,5600	11.656,48
25/03/2025	13:36:35	MTAA	313	32,5600	10.191,28
25/03/2025	13:38:20	MTAA	350	32,5700	11.399,50
25/03/2025	13:38:20	MTAA	868	32,5700	28.270,76
25/03/2025	13:43:15	MTAA	295	32,5700	9.608,15
25/03/2025	13:43:15	MTAA	42	32,5700	1.367,94
25/03/2025	13:43:15	MTAA	405	32,5700	13.190,85
25/03/2025	13:43:15	MTAA	102	32,5700	3.322,14
25/03/2025	13:43:15	MTAA	10	32,5700	325,70
25/03/2025	13:43:15	MTAA	9	32,5700	293,13
25/03/2025	13:46:38	MTAA	184	32,5700	5.992,88

25/03/2025	13:46:38	MTAA	46	32,5700	1.498,22
25/03/2025	13:46:51	MTAA	630	32,5700	20.519,10
25/03/2025	13:48:40	MTAA	50	32,5600	1.628,00
25/03/2025	13:48:40	MTAA	61	32,5600	1.986,16
25/03/2025	13:48:40	MTAA	61	32,5600	1.986,16
25/03/2025	13:52:25	MTAA	475	32,5600	15.466,00
25/03/2025	13:52:25	MTAA	119	32,5600	3.874,64
25/03/2025	13:52:25	MTAA	311	32,5600	10.126,16
25/03/2025	13:52:37	MTAA	241	32,5500	7.844,55
25/03/2025	13:58:46	MTAA	305	32,5600	9.930,80
25/03/2025	13:58:46	MTAA	350	32,5600	11.396,00
25/03/2025	13:58:46	MTAA	220	32,5600	7.163,20
25/03/2025	13:58:56	MTAA	327	32,5400	10.640,58
25/03/2025	14:05:18	MTAA	516	32,5300	16.785,48
25/03/2025	14:05:18	MTAA	377	32,5300	12.263,81
25/03/2025	14:05:18	MTAA	41	32,5300	1.333,73
25/03/2025	14:05:35	MTAA	322	32,5200	10.471,44
25/03/2025	14:07:38	MTAA	51	32,5000	1.657,50
25/03/2025	14:07:43	MTAA	239	32,4800	7.762,72
25/03/2025	14:11:14	MTAA	150	32,4900	4.873,50
25/03/2025	14:11:17	MTAA	624	32,4900	20.273,76
25/03/2025	14:11:18	MTAA	126	32,4900	4.093,74
25/03/2025	14:12:52	MTAA	31	32,4900	1.007,19
25/03/2025	14:12:59	MTAA	216	32,4800	7.015,68
25/03/2025	14:15:28	MTAA	469	32,4600	15.223,74
25/03/2025	14:19:25	MTAA	224	32,4900	7.277,76
25/03/2025	14:19:25	MTAA	20	32,4900	649,80
25/03/2025	14:19:25	MTAA	229	32,4900	7.440,21
25/03/2025	14:19:25	MTAA	173	32,4900	5.620,77
25/03/2025	14:19:25	MTAA	223	32,4900	7.245,27
25/03/2025	14:24:02	MTAA	337	32,4900	10.949,13
25/03/2025	14:24:02	MTAA	84	32,4900	2.729,16

25/03/2025	14:24:02	MTAA	113	32,4900	3.671,37
25/03/2025	14:24:02	MTAA	405	32,4900	13.158,45
25/03/2025	14:24:02	MTAA	40	32,4900	1.299,60
25/03/2025	14:24:02	MTAA	97	32,4900	3.151,53
25/03/2025	14:24:02	MTAA	89	32,4900	2.891,61
25/03/2025	14:25:51	MTAA	90	32,4700	2.922,30
25/03/2025	14:25:53	MTAA	182	32,4600	5.907,72
25/03/2025	14:27:45	MTAA	339	32,4600	11.003,94
25/03/2025	14:27:45	MTAA	445	32,4600	14.444,70
25/03/2025	14:27:45	MTAA	37	32,4600	1.201,02
25/03/2025	14:29:12	MTAA	451	32,4400	14.630,44
25/03/2025	14:29:12	MTAA	125	32,4400	4.055,00
25/03/2025	14:30:24	MTAA	96	32,4500	3.115,20
25/03/2025	14:35:22	MTAA	1.806	32,4800	58.658,88
25/03/2025	14:40:36	MTAA	153	32,4800	4.969,44
25/03/2025	14:40:36	MTAA	54	32,4800	1.753,92
25/03/2025	14:40:36	MTAA	1.164	32,4800	37.806,72
25/03/2025	14:42:16	MTAA	277	32,4800	8.996,96
25/03/2025	14:42:18	MTAA	101	32,4800	3.280,48
25/03/2025	14:45:33	MTAA	44	32,4900	1.429,56
25/03/2025	14:46:01	MTAA	337	32,5100	10.955,87
25/03/2025	14:46:01	MTAA	204	32,5100	6.632,04
25/03/2025	14:46:01	MTAA	441	32,5100	14.336,91
25/03/2025	14:48:31	MTAA	608	32,5000	19.760,00
25/03/2025	14:48:33	MTAA	84	32,4900	2.729,16
25/03/2025	14:51:09	MTAA	490	32,5000	15.925,00
25/03/2025	14:51:12	MTAA	83	32,5000	2.697,50
25/03/2025	14:51:12	MTAA	350	32,5000	11.375,00
25/03/2025	14:54:58	MTAA	828	32,5000	26.910,00
25/03/2025	14:59:43	MTAA	844	32,5100	27.438,44
25/03/2025	14:59:43	MTAA	435	32,5100	14.141,85
25/03/2025	15:00:25	MTAA	271	32,5000	8.807,50

25/03/2025	15:00:25	MTAA	282	32,5000	9.165,00
25/03/2025	15:02:35	MTAA	300	32,5000	9.750,00
25/03/2025	15:02:35	MTAA	405	32,5000	13.162,50
25/03/2025	15:02:35	MTAA	218	32,5000	7.085,00
25/03/2025	15:03:52	MTAA	80	32,4700	2.597,60
25/03/2025	15:03:53	MTAA	20	32,4700	649,40
25/03/2025	15:04:08	MTAA	171	32,4700	5.552,37
25/03/2025	15:04:08	MTAA	78	32,4700	2.532,66
25/03/2025	15:08:35	MTAA	205	32,5000	6.662,50
25/03/2025	15:08:35	MTAA	52	32,5000	1.690,00
25/03/2025	15:08:35	MTAA	1.241	32,5000	40.332,50
25/03/2025	15:09:32	MTAA	107	32,4800	3.475,36
25/03/2025	15:09:32	MTAA	56	32,4800	1.818,88
25/03/2025	15:12:28	MTAA	503	32,4900	16.342,47
25/03/2025	15:12:28	MTAA	389	32,4900	12.638,61
25/03/2025	15:14:50	MTAA	150	32,4700	4.870,50
25/03/2025	15:14:50	MTAA	108	32,4700	3.506,76
25/03/2025	15:18:09	MTAA	898	32,4700	29.158,06
25/03/2025	15:18:09	MTAA	1.341	32,4700	43.542,27
25/03/2025	15:21:08	MTAA	879	32,4800	28.549,92
25/03/2025	15:21:23	MTAA	42	32,4700	1.363,74
25/03/2025	15:21:28	MTAA	1	32,4700	32,47
25/03/2025	15:23:03	MTAA	61	32,4700	1.980,67
25/03/2025	15:24:58	MTAA	894	32,4800	29.037,12
25/03/2025	15:24:59	MTAA	32	32,4900	1.039,68
25/03/2025	15:25:03	MTAA	44	32,4700	1.428,68
25/03/2025	15:27:53	MTAA	346	32,4700	11.234,62
25/03/2025	15:27:53	MTAA	111	32,4700	3.604,17
25/03/2025	15:29:08	MTAA	340	32,4700	11.039,80
25/03/2025	15:29:08	MTAA	575	32,4700	18.670,25
25/03/2025	15:29:40	MTAA	159	32,4600	5.161,14
25/03/2025	15:29:40	MTAA	172	32,4600	5.583,12

25/03/2025	15:31:03	MTAA	350	32,4600	11.361,00
25/03/2025	15:31:03	MTAA	261	32,4600	8.472,06
25/03/2025	15:31:03	MTAA	153	32,4600	4.966,38
25/03/2025	15:31:03	MTAA	111	32,4600	3.603,06
25/03/2025	15:32:49	MTAA	132	32,4700	4.286,04
25/03/2025	15:32:49	MTAA	21	32,4700	681,87
25/03/2025	15:32:49	MTAA	442	32,4700	14.351,74
25/03/2025	15:32:49	MTAA	438	32,4700	14.221,86
25/03/2025	15:32:49	MTAA	71	32,4700	2.305,37
25/03/2025	15:34:37	MTAA	668	32,4800	21.696,64
25/03/2025	15:34:37	MTAA	101	32,4800	3.280,48
25/03/2025	15:34:37	MTAA	318	32,4800	10.328,64
25/03/2025	15:34:37	MTAA	87	32,4800	2.825,76
25/03/2025	15:34:37	MTAA	208	32,4800	6.755,84
25/03/2025	15:34:37	MTAA	52	32,4800	1.688,96
25/03/2025	15:34:37	MTAA	168	32,4800	5.456,64
25/03/2025	15:34:37	MTAA	372	32,4800	12.082,56
25/03/2025	15:35:38	MTAA	955	32,4800	31.018,40
25/03/2025	15:40:23	MTAA	350	32,4800	11.368,00
25/03/2025	15:40:23	MTAA	246	32,4800	7.990,08
25/03/2025	15:40:23	MTAA	87	32,4800	2.825,76
25/03/2025	15:40:23	MTAA	350	32,4800	11.368,00
25/03/2025	15:40:23	MTAA	1.122	32,4800	36.442,56
25/03/2025	15:41:59	MTAA	39	32,4800	1.266,72
25/03/2025	15:43:00	MTAA	350	32,4800	11.368,00
25/03/2025	15:43:00	MTAA	1.049	32,4800	34.071,52
25/03/2025	15:43:00	MTAA	565	32,4800	18.351,20
25/03/2025	15:43:00	MTAA	651	32,4800	21.144,48
25/03/2025	15:43:38	MTAA	7	32,4700	227,29
25/03/2025	15:44:16	MTAA	377	32,4800	12.244,96
25/03/2025	15:44:16	MTAA	587	32,4800	19.065,76
25/03/2025	15:44:16	MTAA	1	32,4800	32,48

25/03/2025	15:44:16	MTAA	142	32,4700	4.610,74
25/03/2025	15:45:44	MTAA	23	32,4600	746,58
25/03/2025	15:45:44	MTAA	298	32,4600	9.673,08
25/03/2025	15:45:44	MTAA	196	32,4600	6.362,16
25/03/2025	15:47:30	MTAA	21	32,4700	681,87
25/03/2025	15:47:30	MTAA	570	32,4700	18.507,90
25/03/2025	15:47:30	MTAA	398	32,4700	12.923,06
25/03/2025	15:49:52	MTAA	224	32,4900	7.277,76
25/03/2025	15:49:52	MTAA	405	32,4900	13.158,45
25/03/2025	15:49:52	MTAA	13	32,4900	422,37
25/03/2025	15:49:52	MTAA	280	32,4900	9.097,20
25/03/2025	15:50:22	MTAA	537	32,4800	17.441,76
25/03/2025	15:50:45	MTAA	259	32,4700	8.409,73
25/03/2025	15:50:45	MTAA	76	32,4700	2.467,72
25/03/2025	15:51:11	MTAA	255	32,4600	8.277,30
25/03/2025	15:53:04	MTAA	302	32,4700	9.805,94
25/03/2025	15:53:04	MTAA	405	32,4700	13.150,35
25/03/2025	15:53:04	MTAA	287	32,4700	9.318,89
25/03/2025	15:55:07	MTAA	1.038	32,4600	33.693,48
25/03/2025	15:56:36	MTAA	223	32,4500	7.236,35
25/03/2025	15:56:36	MTAA	139	32,4500	4.510,55
25/03/2025	15:58:00	MTAA	350	32,4700	11.364,50
25/03/2025	15:58:00	MTAA	635	32,4700	20.618,45
25/03/2025	16:00:29	MTAA	973	32,5000	31.622,50
25/03/2025	16:00:33	MTAA	499	32,5000	16.217,50
25/03/2025	16:00:33	MTAA	453	32,5000	14.722,50
25/03/2025	16:00:33	MTAA	161	32,5000	5.232,50
25/03/2025	16:02:12	MTAA	848	32,5000	27.560,00
25/03/2025	16:03:44	MTAA	114	32,4900	3.703,86
25/03/2025	16:03:44	MTAA	837	32,4900	27.194,13
25/03/2025	16:05:07	MTAA	333	32,4800	10.815,84
25/03/2025	16:05:07	MTAA	67	32,4800	2.176,16

25/03/2025	16:05:07	MTAA	375	32,4800	12.180,00
25/03/2025	16:05:07	MTAA	29	32,4800	941,92
25/03/2025	16:05:07	MTAA	65	32,4800	2.111,20
25/03/2025	16:08:14	MTAA	1.053	32,5100	34.233,03
25/03/2025	16:08:14	MTAA	860	32,5100	27.958,60
25/03/2025	16:10:03	MTAA	227	32,4900	7.375,23
25/03/2025	16:10:03	MTAA	57	32,4900	1.851,93
25/03/2025	16:11:20	MTAA	1.030	32,4900	33.464,70
25/03/2025	16:11:20	MTAA	249	32,4900	8.090,01
25/03/2025	16:11:20	MTAA	337	32,4900	10.949,13
25/03/2025	16:14:33	MTAA	1.030	32,5000	33.475,00
25/03/2025	16:15:18	MTAA	481	32,4900	15.627,69
25/03/2025	16:15:26	MTAA	366	32,4900	11.891,34
25/03/2025	16:15:26	MTAA	86	32,4900	2.794,14
25/03/2025	16:17:55	MTAA	293	32,4800	9.516,64
25/03/2025	16:17:55	MTAA	1.129	32,4800	36.669,92
25/03/2025	16:18:44	MTAA	261	32,4800	8.477,28
25/03/2025	16:20:09	MTAA	888	32,4800	28.842,24
25/03/2025	16:20:49	MTAA	442	32,4800	14.356,16
25/03/2025	16:21:13	MTAA	267	32,4800	8.672,16
25/03/2025	16:21:18	MTAA	145	32,4700	4.708,15
25/03/2025	16:23:36	MTAA	355	32,4900	11.533,95
25/03/2025	16:23:36	MTAA	548	32,4900	17.804,52
25/03/2025	16:24:57	MTAA	611	32,4900	19.851,39
25/03/2025	16:24:57	MTAA	63	32,4900	2.046,87
25/03/2025	16:24:57	MTAA	253	32,4900	8.219,97
25/03/2025	16:24:57	MTAA	17	32,4900	552,33
25/03/2025	16:24:57	MTAA	4	32,4900	129,96
25/03/2025	16:27:13	MTAA	822	32,4800	26.698,56
25/03/2025	16:27:13	MTAA	906	32,4800	29.426,88
25/03/2025	16:28:15	MTAA	213	32,4700	6.916,11
25/03/2025	16:28:15	MTAA	47	32,4700	1.526,09

25/03/2025	16:30:14	MTAA	101	32,4600	3.278,46
25/03/2025	16:30:14	MTAA	179	32,4600	5.810,34
25/03/2025	16:30:14	MTAA	620	32,4600	20.125,20
25/03/2025	16:30:14	MTAA	75	32,4600	2.434,50
25/03/2025	16:32:56	MTAA	260	32,4400	8.434,40
25/03/2025	16:32:56	MTAA	515	32,4400	16.706,60
25/03/2025	16:32:58	MTAA	180	32,4400	5.839,20
25/03/2025	16:33:15	MTAA	129	32,4400	4.184,76
25/03/2025	16:33:18	MTAA	32	32,4400	1.038,08
25/03/2025	16:34:17	MTAA	350	32,4400	11.354,00
25/03/2025	16:34:17	MTAA	242	32,4400	7.850,48
25/03/2025	16:34:17	MTAA	242	32,4400	7.850,48
25/03/2025	16:34:17	MTAA	32	32,4400	1.038,08
25/03/2025	16:34:18	MTAA	451	32,4300	14.625,93
25/03/2025	16:36:19	MTAA	897	32,4300	29.089,71
25/03/2025	16:38:19	MTAA	586	32,4400	19.009,84
25/03/2025	16:38:19	MTAA	332	32,4400	10.770,08
25/03/2025	16:41:07	MTAA	142	32,4300	4.605,06
25/03/2025	16:41:07	MTAA	909	32,4300	29.478,87
25/03/2025	16:41:07	MTAA	772	32,4300	25.035,96
25/03/2025	16:43:21	MTAA	20	32,4400	648,80
25/03/2025	16:44:05	MTAA	1.119	32,4400	36.300,36
25/03/2025	16:45:18	MTAA	724	32,4400	23.486,56
25/03/2025	16:45:18	MTAA	205	32,4400	6.650,20
25/03/2025	16:48:30	MTAA	1.148	32,4200	37.218,16
25/03/2025	16:48:30	MTAA	42	32,4200	1.361,64
25/03/2025	16:48:30	MTAA	339	32,4200	10.990,38
25/03/2025	16:49:06	MTAA	140	32,4200	4.538,80
25/03/2025	16:49:06	MTAA	835	32,4200	27.070,70
25/03/2025	16:52:02	MTAA	255	32,4300	8.269,65
25/03/2025	16:52:02	MTAA	610	32,4300	19.782,30
25/03/2025	16:52:02	MTAA	629	32,4300	20.398,47

25/03/2025	16:54:45	MTAA	99	32,4100	3.208,59
25/03/2025	16:54:45	MTAA	1.085	32,4100	35.164,85
25/03/2025	16:55:50	MTAA	999	32,4100	32.377,59
25/03/2025	16:56:25	MTAA	213	32,4100	6.903,33
25/03/2025	16:57:36	MTAA	904	32,4400	29.325,76
25/03/2025	16:57:58	MTAA	405	32,4400	13.138,20
25/03/2025	16:57:58	MTAA	167	32,4400	5.417,48
25/03/2025	16:57:58	MTAA	264	32,4400	8.564,16
25/03/2025	16:58:03	MTAA	13	32,4400	421,72
25/03/2025	16:58:23	MTAA	56	32,4300	1.816,08
25/03/2025	17:00:02	MTAA	46	32,4500	1.492,70
25/03/2025	17:00:02	MTAA	520	32,4500	16.874,00
25/03/2025	17:00:02	MTAA	271	32,4500	8.793,95
25/03/2025	17:00:47	MTAA	42	32,4400	1.362,48
25/03/2025	17:01:06	MTAA	146	32,4200	4.733,32
25/03/2025	17:02:22	MTAA	350	32,4300	11.350,50
25/03/2025	17:02:22	MTAA	311	32,4300	10.085,73
25/03/2025	17:02:22	MTAA	311	32,4300	10.085,73
25/03/2025	17:02:22	MTAA	67	32,4300	2.172,81
25/03/2025	17:02:38	MTAA	266	32,4200	8.623,72
25/03/2025	17:03:59	MTAA	350	32,4500	11.357,50
25/03/2025	17:04:00	MTAA	350	32,4500	11.357,50
25/03/2025	17:04:00	MTAA	409	32,4500	13.272,05
25/03/2025	17:07:25	MTAA	573	32,4500	18.593,85
25/03/2025	17:07:25	MTAA	963	32,4500	31.249,35
25/03/2025	17:08:03	MTAA	283	32,4400	9.180,52
25/03/2025	17:08:03	MTAA	628	32,4400	20.372,32
25/03/2025	17:10:05	MTAA	71	32,4600	2.304,66
25/03/2025	17:10:05	MTAA	263	32,4600	8.536,98
25/03/2025	17:10:05	MTAA	511	32,4600	16.587,06
25/03/2025	17:10:05	MTAA	71	32,4600	2.304,66
25/03/2025	17:12:22	MTAA	911	32,4600	29.571,06

25/03/2025	17:12:38	MTAA	175	32,4700	5.682,25
25/03/2025	17:12:38	MTAA	71	32,4700	2.305,37
25/03/2025	17:12:38	MTAA	645	32,4700	20.943,15
25/03/2025	17:13:08	MTAA	726	32,4700	23.573,22
25/03/2025	17:13:08	MTAA	104	32,4700	3.376,88
25/03/2025	17:13:08	MTAA	119	32,4700	3.863,93
25/03/2025	17:14:38	MTAA	73	32,4700	2.370,31
25/03/2025	17:14:38	MTAA	87	32,4700	2.824,89
25/03/2025	17:14:38	MTAA	460	32,4700	14.936,20
25/03/2025	17:14:38	MTAA	286	32,4700	9.286,42
25/03/2025	17:14:38	MTAA	68	32,4700	2.207,96
25/03/2025	17:16:08	MTAA	145	32,4800	4.709,60
25/03/2025	17:16:08	MTAA	156	32,4800	5.066,88
25/03/2025	17:16:08	MTAA	648	32,4800	21.047,04
25/03/2025	17:16:46	MTAA	550	32,4700	17.858,50
25/03/2025	17:16:46	MTAA	327	32,4700	10.617,69
25/03/2025	17:17:59	MTAA	935	32,4800	30.368,80
25/03/2025	17:19:32	MTAA	150	32,4900	4.873,50
25/03/2025	17:19:32	MTAA	721	32,4900	23.425,29
25/03/2025	17:20:37	MTAA	1.048	32,4900	34.049,52
25/03/2025	17:21:02	MTAA	286	32,4900	9.292,14
25/03/2025	17:21:02	MTAA	418	32,4900	13.580,82
25/03/2025	17:21:02	MTAA	240	32,4900	7.797,60
25/03/2025	17:21:36	MTAA	974	32,4900	31.645,26
25/03/2025	17:22:17	MTAA	219	32,5000	7.117,50
25/03/2025	17:22:17	MTAA	1	32,5000	32,50
25/03/2025	17:22:17	MTAA	276	32,5000	8.970,00
25/03/2025	17:22:17	MTAA	71	32,5000	2.307,50
25/03/2025	17:22:17	MTAA	286	32,5000	9.295,00
25/03/2025	17:22:17	MTAA	68	32,5000	2.210,00
25/03/2025	17:23:06	MTAA	519	32,5000	16.867,50
25/03/2025	17:23:06	MTAA	352	32,5000	11.440,00

emarket sdir storage
CERTIFIED

25/03/2025	17:23:44	MTAA	340	32,4900	11.046,60
25/03/2025	17:23:48	MTAA	45	32,4900	1.462,05
25/03/2025	17:23:51	MTAA	73	32,4900	2.371,77
25/03/2025	17:24:25	MTAA	130	32,5000	4.225,00
25/03/2025	17:24:25	MTAA	433	32,5000	14.072,50
25/03/2025	17:24:25	MTAA	347	32,5000	11.277,50
25/03/2025	17:24:25	MTAA	61	32,5000	1.982,50
25/03/2025	17:24:36	MTAA	233	32,5000	7.572,50
25/03/2025	17:24:36	MTAA	72	32,5000	2.340,00
25/03/2025	17:24:36	MTAA	664	32,5000	21.580,00
25/03/2025	17:25:01	MTAA	464	32,4900	15.075,36
25/03/2025	17:26:00	MTAA	472	32,5000	15.340,00
25/03/2025	17:26:00	MTAA	407	32,5000	13.227,50
25/03/2025	17:26:36	MTAA	881	32,5100	28.641,31
25/03/2025	17:27:41	MTAA	1.186	32,5100	38.556,86
25/03/2025	17:29:02	MTAA	304	32,5200	9.886,08
25/03/2025	17:29:02	MTAA	523	32,5200	17.007,96
25/03/2025	17:29:02	MTAA	29	32,5200	943,08
25/03/2025	17:29:02	MTAA	257	32,5200	8.357,64
25/03/2025	17:29:02	MTAA	870	32,5200	28.292,40
25/03/2025	17:29:30	MTAA	32	32,5100	1.040,32
25/03/2025	17:29:30	MTAA	146	32,5100	4.746,46
25/03/2025	17:29:30	MTAA	638	32,5100	20.741,38
25/03/2025	17:29:35	MTAA	252	32,5100	8.192,52
25/03/2025	17:29:38	MTAA	11	32,5100	357,61
25/03/2025	17:29:41	MTAA	4	32,5100	130,04
25/03/2025	17:29:41	MTAA	17	32,5100	552,67
26/03/2025	09:01:11	MTAA	1.066	32,5700	34.719,62
26/03/2025	09:02:11	MTAA	271	32,5500	8.821,05
26/03/2025	09:02:11	MTAA	408	32,5500	13.280,40
26/03/2025	09:02:11	MTAA	233	32,5500	7.584,15
26/03/2025	09:02:56	MTAA	350	32,5600	11.396,00

26/03/2025	09:02:56	MTAA	239	32,5600	7.781,84
26/03/2025	09:04:54	MTAA	577	32,5800	18.798,66
26/03/2025	09:04:54	MTAA	574	32,5800	18.700,92
26/03/2025	09:05:11	MTAA	354	32,5600	11.526,24
26/03/2025	09:05:30	MTAA	351	32,5300	11.418,03
26/03/2025	09:06:25	MTAA	573	32,5200	18.633,96
26/03/2025	09:06:25	MTAA	167	32,5200	5.430,84
26/03/2025	09:07:12	MTAA	374	32,4400	12.132,56
26/03/2025	09:07:45	MTAA	350	32,4600	11.361,00
26/03/2025	09:07:50	MTAA	373	32,4600	12.107,58
26/03/2025	09:08:32	MTAA	100	32,4400	3.244,00
26/03/2025	09:08:57	MTAA	420	32,4500	13.629,00
26/03/2025	09:08:57	MTAA	215	32,4500	6.976,75
26/03/2025	09:09:03	MTAA	50	32,4300	1.621,50
26/03/2025	09:09:12	MTAA	268	32,4300	8.691,24
26/03/2025	09:09:28	MTAA	67	32,4100	2.171,47
26/03/2025	09:09:28	MTAA	322	32,4100	10.436,02
26/03/2025	09:09:57	MTAA	404	32,4000	13.089,60
26/03/2025	09:09:57	MTAA	375	32,4000	12.150,00
26/03/2025	09:10:48	MTAA	320	32,4200	10.374,40
26/03/2025	09:11:35	MTAA	402	32,4200	13.032,84
26/03/2025	09:12:04	MTAA	933	32,4500	30.275,85
26/03/2025	09:13:18	MTAA	74	32,4200	2.399,08
26/03/2025	09:13:18	MTAA	350	32,4200	11.347,00
26/03/2025	09:13:18	MTAA	403	32,4200	13.065,26
26/03/2025	09:13:18	MTAA	110	32,4200	3.566,20
26/03/2025	09:14:01	MTAA	327	32,4100	10.598,07
26/03/2025	09:14:01	MTAA	431	32,4100	13.968,71
26/03/2025	09:14:02	MTAA	507	32,4000	16.426,80
26/03/2025	09:15:20	MTAA	743	32,4400	24.102,92
26/03/2025	09:15:20	MTAA	153	32,4400	4.963,32
26/03/2025	09:17:14	MTAA	222	32,4300	7.199,46

26/03/2025	09:17:14	MTAA	406	32,4300	13.166,58
26/03/2025	09:17:52	MTAA	765	32,4300	24.808,95
26/03/2025	09:17:52	MTAA	260	32,4300	8.431,80
26/03/2025	09:19:01	MTAA	256	32,4000	8.294,40
26/03/2025	09:19:01	MTAA	479	32,4000	15.519,60
26/03/2025	09:19:16	MTAA	279	32,4000	9.039,60
26/03/2025	09:21:05	MTAA	152	32,4400	4.930,88
26/03/2025	09:21:17	MTAA	765	32,4700	24.839,55
26/03/2025	09:21:17	MTAA	103	32,4700	3.344,41
26/03/2025	09:21:46	MTAA	394	32,4700	12.793,18
26/03/2025	09:21:46	MTAA	256	32,4700	8.312,32
26/03/2025	09:23:44	MTAA	1.081	32,4900	35.121,69
26/03/2025	09:25:30	MTAA	372	32,4900	12.086,28
26/03/2025	09:25:30	MTAA	174	32,4900	5.653,26
26/03/2025	09:25:30	MTAA	379	32,4900	12.313,71
26/03/2025	09:25:30	MTAA	131	32,4900	4.256,19
26/03/2025	09:26:14	MTAA	228	32,4800	7.405,44
26/03/2025	09:27:25	MTAA	348	32,4900	11.306,52
26/03/2025	09:27:25	MTAA	280	32,4900	9.097,20
26/03/2025	09:27:25	MTAA	68	32,4900	2.209,32
26/03/2025	09:28:33	MTAA	989	32,5100	32.152,39
26/03/2025	09:28:33	MTAA	13	32,5100	422,63
26/03/2025	09:29:30	MTAA	1	32,4900	32,49
26/03/2025	09:29:42	MTAA	368	32,4900	11.956,32
26/03/2025	09:29:42	MTAA	265	32,4900	8.609,85
26/03/2025	09:31:05	MTAA	1.145	32,5100	37.223,95
26/03/2025	09:32:55	MTAA	44	32,5200	1.430,88
26/03/2025	09:32:56	MTAA	872	32,5200	28.357,44
26/03/2025	09:34:48	MTAA	855	32,5100	27.796,05
26/03/2025	09:34:48	MTAA	976	32,5000	31.720,00
26/03/2025	09:34:48	MTAA	318	32,5000	10.335,00
26/03/2025	09:36:41	MTAA	210	32,4700	6.818,70

26/03/2025	09:36:41	MTAA	350	32,4700	11.364,50
26/03/2025	09:36:41	MTAA	44	32,4700	1.428,68
26/03/2025	09:36:41	MTAA	163	32,4700	5.292,61
26/03/2025	09:36:41	MTAA	177	32,4700	5.747,19
26/03/2025	09:37:31	MTAA	33	32,4500	1.070,85
26/03/2025	09:39:06	MTAA	176	32,4600	5.712,96
26/03/2025	09:39:06	MTAA	350	32,4600	11.361,00
26/03/2025	09:39:06	MTAA	362	32,4600	11.750,52
26/03/2025	09:40:46	MTAA	360	32,4700	11.689,20
26/03/2025	09:40:46	MTAA	492	32,4700	15.975,24
26/03/2025	09:40:46	MTAA	35	32,4700	1.136,45
26/03/2025	09:42:53	MTAA	5	32,4600	162,30
26/03/2025	09:42:53	MTAA	350	32,4600	11.361,00
26/03/2025	09:42:53	MTAA	1	32,4600	32,46
26/03/2025	09:42:53	MTAA	350	32,4600	11.361,00
26/03/2025	09:42:53	MTAA	247	32,4600	8.017,62
26/03/2025	09:42:54	MTAA	5	32,4700	162,35
26/03/2025	09:43:51	MTAA	136	32,4600	4.414,56
26/03/2025	09:43:51	MTAA	318	32,4600	10.322,28
26/03/2025	09:44:23	MTAA	157	32,4300	5.091,51
26/03/2025	09:45:30	MTAA	364	32,4000	11.793,60
26/03/2025	09:46:48	MTAA	506	32,4200	16.404,52
26/03/2025	09:47:11	MTAA	226	32,4100	7.324,66
26/03/2025	09:47:20	MTAA	414	32,3900	13.409,46
26/03/2025	09:48:02	MTAA	200	32,3700	6.474,00
26/03/2025	09:48:21	MTAA	239	32,3600	7.734,04
26/03/2025	09:49:13	MTAA	93	32,3500	3.008,55
26/03/2025	09:49:13	MTAA	133	32,3500	4.302,55
26/03/2025	09:49:13	MTAA	350	32,3500	11.322,50
26/03/2025	09:49:13	MTAA	182	32,3500	5.887,70
26/03/2025	09:49:15	MTAA	23	32,3400	743,82
26/03/2025	09:49:22	MTAA	390	32,3400	12.612,60

26/03/2025	09:49:22	MTAA	264	32,3300	8.535,12
26/03/2025	09:49:22	MTAA	443	32,3400	14.326,62
26/03/2025	09:49:25	MTAA	109	32,3300	3.523,97
26/03/2025	09:50:55	MTAA	238	32,3800	7.706,44
26/03/2025	09:50:55	MTAA	106	32,3800	3.432,28
26/03/2025	09:50:55	MTAA	188	32,3800	6.087,44
26/03/2025	09:50:55	MTAA	59	32,3800	1.910,42
26/03/2025	09:50:55	MTAA	262	32,3800	8.483,56
26/03/2025	09:51:35	MTAA	442	32,3600	14.303,12
26/03/2025	09:51:35	MTAA	237	32,3600	7.669,32
26/03/2025	09:51:35	MTAA	211	32,3500	6.825,85
26/03/2025	09:52:52	MTAA	91	32,3600	2.944,76
26/03/2025	09:52:52	MTAA	22	32,3600	711,92
26/03/2025	09:52:52	MTAA	50	32,3600	1.618,00
26/03/2025	09:53:20	MTAA	132	32,3700	4.272,84
26/03/2025	09:53:20	MTAA	359	32,3700	11.620,83
26/03/2025	09:53:20	MTAA	310	32,3700	10.034,70
26/03/2025	09:53:28	MTAA	625	32,3600	20.225,00
26/03/2025	09:53:28	MTAA	194	32,3600	6.277,84
26/03/2025	09:53:53	MTAA	43	32,3400	1.390,62
26/03/2025	09:53:53	MTAA	191	32,3400	6.176,94
26/03/2025	09:53:53	MTAA	430	32,3400	13.906,20
26/03/2025	09:54:25	MTAA	251	32,3200	8.112,32
26/03/2025	09:54:50	MTAA	221	32,2800	7.133,88
26/03/2025	09:54:50	MTAA	461	32,2800	14.881,08
26/03/2025	09:56:50	MTAA	1.132	32,3300	36.597,56
26/03/2025	09:56:52	MTAA	100	32,3200	3.232,00
26/03/2025	09:57:02	MTAA	181	32,3800	5.860,78
26/03/2025	09:57:02	MTAA	45	32,3800	1.457,10
26/03/2025	09:57:02	MTAA	638	32,3800	20.658,44
26/03/2025	09:57:54	MTAA	170	32,3900	5.506,30
26/03/2025	09:59:20	MTAA	191	32,3900	6.186,49

26/03/2025	09:59:20	MTAA	174	32,3900	5.635,86
26/03/2025	09:59:20	MTAA	469	32,3900	15.190,91
26/03/2025	10:00:35	MTAA	200	32,3800	6.476,00
26/03/2025	10:00:45	MTAA	51	32,3900	1.651,89
26/03/2025	10:00:45	MTAA	190	32,3900	6.154,10
26/03/2025	10:00:45	MTAA	48	32,3900	1.554,72
26/03/2025	10:00:45	MTAA	337	32,3900	10.915,43
26/03/2025	10:00:45	MTAA	149	32,3900	4.826,11
26/03/2025	10:01:26	MTAA	180	32,3800	5.828,40
26/03/2025	10:01:26	MTAA	209	32,3800	6.767,42
26/03/2025	10:02:20	MTAA	94	32,3800	3.043,72
26/03/2025	10:03:47	MTAA	1.086	32,3700	35.153,82
26/03/2025	10:04:00	MTAA	31	32,3500	1.002,85
26/03/2025	10:04:04	MTAA	352	32,3500	11.387,20
26/03/2025	10:04:21	MTAA	230	32,3400	7.438,20
26/03/2025	10:04:53	MTAA	208	32,3400	6.726,72
26/03/2025	10:07:11	MTAA	182	32,3700	5.891,34
26/03/2025	10:07:11	MTAA	45	32,3700	1.456,65
26/03/2025	10:08:31	MTAA	568	32,4000	18.403,20
26/03/2025	10:08:35	MTAA	521	32,4000	16.880,40
26/03/2025	10:09:32	MTAA	501	32,3800	16.222,38
26/03/2025	10:09:32	MTAA	221	32,3800	7.155,98
26/03/2025	10:09:32	MTAA	453	32,3800	14.668,14
26/03/2025	10:11:55	MTAA	213	32,3800	6.896,94
26/03/2025	10:11:55	MTAA	254	32,3800	8.224,52
26/03/2025	10:12:10	MTAA	566	32,3700	18.321,42
26/03/2025	10:13:24	MTAA	99	32,3600	3.203,64
26/03/2025	10:13:25	MTAA	186	32,3600	6.018,96
26/03/2025	10:15:45	MTAA	188	32,4000	6.091,20
26/03/2025	10:15:45	MTAA	481	32,4000	15.584,40
26/03/2025	10:15:45	MTAA	167	32,4000	5.410,80
26/03/2025	10:15:45	MTAA	48	32,4000	1.555,20

26/03/2025	10:16:41	MTAA	404	32,3800	13.081,52
26/03/2025	10:16:41	MTAA	213	32,3800	6.896,94
26/03/2025	10:16:41	MTAA	150	32,3800	4.857,00
26/03/2025	10:18:06	MTAA	321	32,3600	10.387,56
26/03/2025	10:19:00	MTAA	415	32,3500	13.425,25
26/03/2025	10:20:01	MTAA	138	32,3400	4.462,92
26/03/2025	10:20:01	MTAA	33	32,3400	1.067,22
26/03/2025	10:21:30	MTAA	1	32,3400	32,34
26/03/2025	10:21:30	MTAA	409	32,3400	13.227,06
26/03/2025	10:21:30	MTAA	409	32,3400	13.227,06
26/03/2025	10:21:35	MTAA	204	32,3300	6.595,32
26/03/2025	10:22:30	MTAA	20	32,3300	646,60
26/03/2025	10:22:35	MTAA	15	32,3300	484,95
26/03/2025	10:22:43	MTAA	336	32,3300	10.862,88
26/03/2025	10:22:43	MTAA	139	32,3300	4.493,87
26/03/2025	10:22:43	MTAA	224	32,3300	7.241,92
26/03/2025	10:23:57	MTAA	171	32,3400	5.530,14
26/03/2025	10:24:29	MTAA	526	32,3500	17.016,10
26/03/2025	10:24:29	MTAA	390	32,3500	12.616,50
26/03/2025	10:25:11	MTAA	180	32,3500	5.823,00
26/03/2025	10:25:49	MTAA	192	32,3400	6.209,28
26/03/2025	10:28:48	MTAA	354	32,3800	11.462,52
26/03/2025	10:28:48	MTAA	403	32,3800	13.049,14
26/03/2025	10:28:48	MTAA	181	32,3800	5.860,78
26/03/2025	10:28:48	MTAA	8	32,3800	259,04
26/03/2025	10:29:36	MTAA	271	32,3500	8.766,85
26/03/2025	10:29:36	MTAA	190	32,3500	6.146,50
26/03/2025	10:29:36	MTAA	381	32,3500	12.325,35
26/03/2025	10:32:06	MTAA	463	32,3700	14.987,31
26/03/2025	10:32:06	MTAA	116	32,3700	3.754,92
26/03/2025	10:36:23	MTAA	1.058	32,3800	34.258,04
26/03/2025	10:36:23	MTAA	482	32,3800	15.607,16

26/03/2025	10:36:23	MTAA	519	32,3800	16.805,22
26/03/2025	10:36:26	MTAA	533	32,3800	17.258,54
26/03/2025	10:38:01	MTAA	144	32,3700	4.661,28
26/03/2025	10:38:01	MTAA	152	32,3700	4.920,24
26/03/2025	10:38:01	MTAA	154	32,3700	4.984,98
26/03/2025	10:40:00	MTAA	912	32,3600	29.512,32
26/03/2025	10:40:08	MTAA	170	32,3400	5.497,80
26/03/2025	10:40:08	MTAA	152	32,3400	4.915,68
26/03/2025	10:42:49	MTAA	37	32,2800	1.194,36
26/03/2025	10:42:50	MTAA	148	32,2800	4.777,44
26/03/2025	10:43:14	MTAA	715	32,2900	23.087,35
26/03/2025	10:44:09	MTAA	124	32,2900	4.003,96
26/03/2025	10:44:20	MTAA	200	32,2600	6.452,00
26/03/2025	10:44:20	MTAA	41	32,2600	1.322,66
26/03/2025	10:44:25	MTAA	306	32,2500	9.868,50
26/03/2025	10:46:00	MTAA	162	32,2600	5.226,12
26/03/2025	10:46:00	MTAA	403	32,2600	13.000,78
26/03/2025	10:46:45	MTAA	193	32,2900	6.231,97
26/03/2025	10:46:45	MTAA	264	32,2900	8.524,56
26/03/2025	10:49:54	MTAA	666	32,3400	21.538,44
26/03/2025	10:50:01	MTAA	254	32,3400	8.214,36
26/03/2025	10:53:48	MTAA	13	32,3500	420,55
26/03/2025	10:53:48	MTAA	345	32,3500	11.160,75
26/03/2025	10:53:48	MTAA	306	32,3500	9.899,10
26/03/2025	10:53:48	MTAA	101	32,3500	3.267,35
26/03/2025	10:53:48	MTAA	87	32,3500	2.814,45
26/03/2025	10:53:48	MTAA	105	32,3500	3.396,75
26/03/2025	10:53:48	MTAA	177	32,3500	5.725,95
26/03/2025	10:57:10	MTAA	831	32,3400	26.874,54
26/03/2025	10:58:05	MTAA	25	32,3300	808,25
26/03/2025	10:58:22	MTAA	403	32,3300	13.028,99
26/03/2025	10:58:22	MTAA	476	32,3300	15.389,08

26/03/2025	10:58:22	MTAA	132	32,3300	4.267,56
26/03/2025	10:58:40	MTAA	88	32,3100	2.843,28
26/03/2025	10:59:56	MTAA	91	32,3100	2.940,21
26/03/2025	10:59:56	MTAA	406	32,3100	13.117,86
26/03/2025	11:02:12	MTAA	385	32,3300	12.447,05
26/03/2025	11:02:12	MTAA	861	32,3300	27.836,13
26/03/2025	11:03:24	MTAA	126	32,3200	4.072,32
26/03/2025	11:06:10	MTAA	350	32,3300	11.315,50
26/03/2025	11:06:10	MTAA	87	32,3300	2.812,71
26/03/2025	11:06:10	MTAA	48	32,3300	1.551,84
26/03/2025	11:06:10	MTAA	384	32,3300	12.414,72
26/03/2025	11:06:12	MTAA	131	32,3200	4.233,92
26/03/2025	11:06:12	MTAA	83	32,3200	2.682,56
26/03/2025	11:06:15	MTAA	36	32,3100	1.163,16
26/03/2025	11:06:28	MTAA	254	32,3100	8.206,74
26/03/2025	11:09:51	MTAA	900	32,3400	29.106,00
26/03/2025	11:10:21	MTAA	148	32,3300	4.784,84
26/03/2025	11:13:20	MTAA	557	32,3800	18.035,66
26/03/2025	11:13:20	MTAA	350	32,3800	11.333,00
26/03/2025	11:16:28	MTAA	264	32,4200	8.558,88
26/03/2025	11:16:28	MTAA	702	32,4200	22.758,84
26/03/2025	11:17:10	MTAA	410	32,4200	13.292,20
26/03/2025	11:17:10	MTAA	177	32,4200	5.738,34
26/03/2025	11:17:59	MTAA	159	32,4000	5.151,60
26/03/2025	11:18:00	MTAA	37	32,4000	1.198,80
26/03/2025	11:18:12	MTAA	125	32,4000	4.050,00
26/03/2025	11:18:15	MTAA	266	32,4000	8.618,40
26/03/2025	11:20:02	MTAA	576	32,4100	18.668,16
26/03/2025	11:20:05	MTAA	265	32,4100	8.588,65
26/03/2025	11:22:56	MTAA	94	32,4200	3.047,48
26/03/2025	11:23:25	MTAA	250	32,4200	8.105,00
26/03/2025	11:23:25	MTAA	62	32,4200	2.010,04

26/03/2025	11:24:05	MTAA	183	32,4300	5.934,69
26/03/2025	11:24:05	MTAA	46	32,4300	1.491,78
26/03/2025	11:24:15	MTAA	2	32,4300	64,86
26/03/2025	11:24:46	MTAA	267	32,4300	8.658,81
26/03/2025	11:25:42	MTAA	309	32,4200	10.017,78
26/03/2025	11:25:42	MTAA	477	32,4200	15.464,34
26/03/2025	11:28:01	MTAA	134	32,4600	4.349,64
26/03/2025	11:28:01	MTAA	33	32,4600	1.071,18
26/03/2025	11:28:01	MTAA	108	32,4600	3.505,68
26/03/2025	11:28:02	MTAA	705	32,4600	22.884,30
26/03/2025	11:28:55	MTAA	111	32,4500	3.601,95
26/03/2025	11:31:41	MTAA	843	32,4600	27.363,78
26/03/2025	11:35:00	MTAA	149	32,4500	4.835,05
26/03/2025	11:35:00	MTAA	132	32,4500	4.283,40
26/03/2025	11:35:00	MTAA	360	32,4500	11.682,00
26/03/2025	11:35:57	MTAA	350	32,4600	11.361,00
26/03/2025	11:35:57	MTAA	627	32,4600	20.352,42
26/03/2025	11:37:26	MTAA	164	32,4600	5.323,44
26/03/2025	11:37:57	MTAA	464	32,4600	15.061,44
26/03/2025	11:39:25	MTAA	440	32,4800	14.291,20
26/03/2025	11:41:37	MTAA	91	32,4700	2.954,77
26/03/2025	11:41:37	MTAA	810	32,4700	26.300,70
26/03/2025	11:42:03	MTAA	215	32,4700	6.981,05
26/03/2025	11:43:11	MTAA	137	32,4500	4.445,65
26/03/2025	11:43:55	MTAA	87	32,4400	2.822,28
26/03/2025	11:44:01	MTAA	123	32,4400	3.990,12
26/03/2025	11:45:21	MTAA	6	32,4400	194,64
26/03/2025	11:45:25	MTAA	113	32,4400	3.665,72
26/03/2025	11:45:25	MTAA	234	32,4400	7.590,96
26/03/2025	11:46:55	MTAA	55	32,4400	1.784,20
26/03/2025	11:47:30	MTAA	139	32,4400	4.509,16
26/03/2025	11:47:30	MTAA	211	32,4400	6.844,84

26/03/2025	11:47:30	MTAA	652	32,4400	21.150,88
26/03/2025	11:49:58	MTAA	79	32,4400	2.562,76
26/03/2025	11:50:18	MTAA	84	32,4400	2.724,96
26/03/2025	11:51:42	MTAA	68	32,4400	2.205,92
26/03/2025	11:51:42	MTAA	1.025	32,4400	33.251,00
26/03/2025	11:52:02	MTAA	381	32,4300	12.355,83
26/03/2025	11:54:44	MTAA	189	32,4400	6.131,16
26/03/2025	11:54:44	MTAA	413	32,4400	13.397,72
26/03/2025	11:54:44	MTAA	353	32,4400	11.451,32
26/03/2025	11:57:31	MTAA	176	32,4400	5.709,44
26/03/2025	11:57:31	MTAA	422	32,4400	13.689,68
26/03/2025	11:57:31	MTAA	176	32,4400	5.709,44
26/03/2025	11:57:31	MTAA	74	32,4400	2.400,56
26/03/2025	11:57:31	MTAA	109	32,4400	3.535,96
26/03/2025	12:00:34	MTAA	45	32,4400	1.459,80
26/03/2025	12:00:34	MTAA	20	32,4400	648,80
26/03/2025	12:00:34	MTAA	260	32,4400	8.434,40
26/03/2025	12:00:34	MTAA	155	32,4400	5.028,20
26/03/2025	12:00:34	MTAA	403	32,4400	13.073,32
26/03/2025	12:00:34	MTAA	4	32,4400	129,76
26/03/2025	12:01:56	MTAA	141	32,4300	4.572,63
26/03/2025	12:02:00	MTAA	30	32,4200	972,60
26/03/2025	12:02:15	MTAA	8	32,4200	259,36
26/03/2025	12:04:38	MTAA	73	32,4500	2.368,85
26/03/2025	12:04:38	MTAA	190	32,4500	6.165,50
26/03/2025	12:04:38	MTAA	441	32,4500	14.310,45
26/03/2025	12:04:38	MTAA	214	32,4500	6.944,30
26/03/2025	12:06:42	MTAA	186	32,4600	6.037,56
26/03/2025	12:06:42	MTAA	739	32,4600	23.987,94
26/03/2025	12:07:09	MTAA	133	32,4500	4.315,85
26/03/2025	12:08:11	MTAA	350	32,4500	11.357,50
26/03/2025	12:08:11	MTAA	174	32,4500	5.646,30

emarket sdir storage
CERTIFIED

26/03/2025	12:08:11	MTAA	358	32,4500	11.617,10
26/03/2025	12:08:52	MTAA	128	32,4400	4.152,32
26/03/2025	12:12:15	MTAA	45	32,4300	1.459,35
26/03/2025	12:12:15	MTAA	379	32,4300	12.290,97
26/03/2025	12:12:15	MTAA	95	32,4300	3.080,85
26/03/2025	12:12:15	MTAA	56	32,4300	1.816,08
26/03/2025	12:12:15	MTAA	350	32,4300	11.350,50
26/03/2025	12:12:15	MTAA	2	32,4300	64,86
26/03/2025	12:15:49	MTAA	250	32,4300	8.107,50
26/03/2025	12:15:49	MTAA	87	32,4300	2.821,41
26/03/2025	12:15:49	MTAA	88	32,4300	2.853,84
26/03/2025	12:15:49	MTAA	450	32,4300	14.593,50
26/03/2025	12:15:49	MTAA	27	32,4300	875,61
26/03/2025	12:16:31	MTAA	132	32,4300	4.280,76
26/03/2025	12:19:28	MTAA	845	32,4200	27.394,90
26/03/2025	12:19:28	MTAA	38	32,4200	1.231,96
26/03/2025	12:24:33	MTAA	904	32,4400	29.325,76
26/03/2025	12:24:33	MTAA	1.039	32,4400	33.705,16
26/03/2025	12:29:32	MTAA	183	32,4400	5.936,52
26/03/2025	12:29:32	MTAA	46	32,4400	1.492,24
26/03/2025	12:30:33	MTAA	835	32,4400	27.087,40
26/03/2025	12:30:33	MTAA	25	32,4400	811,00
26/03/2025	12:30:46	MTAA	247	32,4300	8.010,21
26/03/2025	12:34:37	MTAA	217	32,4400	7.039,48
26/03/2025	12:34:37	MTAA	176	32,4400	5.709,44
26/03/2025	12:34:37	MTAA	98	32,4400	3.179,12
26/03/2025	12:34:37	MTAA	340	32,4400	11.029,60
26/03/2025	12:36:46	MTAA	126	32,4300	4.086,18
26/03/2025	12:36:46	MTAA	255	32,4300	8.269,65
26/03/2025	12:40:09	MTAA	242	32,4300	7.848,06
26/03/2025	12:41:44	MTAA	807	32,4400	26.179,08
26/03/2025	12:41:44	MTAA	4	32,4400	129,76

26/03/2025	12:41:44	MTAA	118	32,4400	3.827,92
26/03/2025	12:45:49	MTAA	350	32,4700	11.364,50
26/03/2025	12:45:49	MTAA	499	32,4700	16.202,53
26/03/2025	12:49:53	MTAA	372	32,4700	12.078,84
26/03/2025	12:49:53	MTAA	345	32,4700	11.202,15
26/03/2025	12:49:53	MTAA	153	32,4700	4.967,91
26/03/2025	12:51:07	MTAA	581	32,4600	18.859,26
26/03/2025	12:51:07	MTAA	62	32,4600	2.012,52
26/03/2025	12:55:06	MTAA	201	32,4400	6.520,44
26/03/2025	12:55:06	MTAA	264	32,4400	8.564,16
26/03/2025	12:56:01	MTAA	385	32,4300	12.485,55
26/03/2025	13:00:03	MTAA	350	32,4300	11.350,50
26/03/2025	13:00:03	MTAA	87	32,4300	2.821,41
26/03/2025	13:00:03	MTAA	403	32,4300	13.069,29
26/03/2025	13:00:03	MTAA	37	32,4300	1.199,91
26/03/2025	13:03:10	MTAA	82	32,4100	2.657,62
26/03/2025	13:03:10	MTAA	232	32,4100	7.519,12
26/03/2025	13:05:30	MTAA	344	32,4200	11.152,48
26/03/2025	13:05:30	MTAA	370	32,4200	11.995,40
26/03/2025	13:05:30	MTAA	188	32,4200	6.094,96
26/03/2025	13:10:01	MTAA	66	32,4100	2.139,06
26/03/2025	13:10:05	MTAA	262	32,4000	8.488,80
26/03/2025	13:10:50	MTAA	87	32,4100	2.819,67
26/03/2025	13:10:52	MTAA	757	32,4100	24.534,37
26/03/2025	13:16:52	MTAA	132	32,4400	4.282,08
26/03/2025	13:16:52	MTAA	722	32,4400	23.421,68
26/03/2025	13:20:52	MTAA	547	32,4500	17.750,15
26/03/2025	13:20:55	MTAA	193	32,4500	6.262,85
26/03/2025	13:20:55	MTAA	431	32,4500	13.985,95
26/03/2025	13:20:55	MTAA	255	32,4500	8.274,75
26/03/2025	13:26:15	MTAA	135	32,4500	4.380,75
26/03/2025	13:26:15	MTAA	173	32,4500	5.613,85

26/03/2025	13:26:15	MTAA	478	32,4500	15.511,10
26/03/2025	13:26:15	MTAA	3	32,4500	97,35
26/03/2025	13:26:55	MTAA	96	32,4500	3.115,20
26/03/2025	13:30:33	MTAA	184	32,4500	5.970,80
26/03/2025	13:30:33	MTAA	46	32,4500	1.492,70
26/03/2025	13:30:33	MTAA	375	32,4500	12.168,75
26/03/2025	13:30:33	MTAA	265	32,4500	8.599,25
26/03/2025	13:35:06	MTAA	251	32,4400	8.142,44
26/03/2025	13:35:06	MTAA	74	32,4400	2.400,56
26/03/2025	13:35:37	MTAA	379	32,4600	12.302,34
26/03/2025	13:35:38	MTAA	936	32,4600	30.382,56
26/03/2025	13:38:14	MTAA	67	32,4400	2.173,48
26/03/2025	13:41:54	MTAA	1.063	32,4500	34.494,35
26/03/2025	13:47:30	MTAA	840	32,4600	27.266,40
26/03/2025	13:50:21	MTAA	512	32,4700	16.624,64
26/03/2025	13:50:25	MTAA	202	32,4600	6.556,92
26/03/2025	13:52:53	MTAA	899	32,4600	29.181,54
26/03/2025	13:53:13	MTAA	125	32,4600	4.057,50
26/03/2025	13:54:23	MTAA	202	32,4500	6.554,90
26/03/2025	13:57:00	MTAA	332	32,4300	10.766,76
26/03/2025	13:57:00	MTAA	272	32,4300	8.820,96
26/03/2025	13:57:31	MTAA	294	32,4100	9.528,54
26/03/2025	14:05:22	MTAA	587	32,4200	19.030,54
26/03/2025	14:05:22	MTAA	648	32,4200	21.008,16
26/03/2025	14:09:49	MTAA	342	32,4400	11.094,48
26/03/2025	14:09:49	MTAA	516	32,4400	16.739,04
26/03/2025	14:13:11	MTAA	77	32,4200	2.496,34
26/03/2025	14:17:01	MTAA	62	32,4500	2.011,90
26/03/2025	14:17:01	MTAA	350	32,4500	11.357,50
26/03/2025	14:17:01	MTAA	566	32,4500	18.366,70
26/03/2025	14:17:01	MTAA	439	32,4500	14.245,55
26/03/2025	14:17:01	MTAA	252	32,4500	8.177,40

26/03/2025	14:17:01	MTAA	52	32,4500	1.687,40
26/03/2025	14:17:01	MTAA	168	32,4500	5.451,60
26/03/2025	14:17:31	MTAA	593	32,4400	19.236,92
26/03/2025	14:21:10	MTAA	1	32,4300	32,43
26/03/2025	14:21:10	MTAA	479	32,4300	15.533,97
26/03/2025	14:21:10	MTAA	479	32,4300	15.533,97
26/03/2025	14:21:15	MTAA	30	32,4200	972,60
26/03/2025	14:22:01	MTAA	118	32,4200	3.825,56
26/03/2025	14:22:01	MTAA	122	32,4200	3.955,24
26/03/2025	14:22:47	MTAA	47	32,4100	1.523,27
26/03/2025	14:22:47	MTAA	98	32,4100	3.176,18
26/03/2025	14:23:36	MTAA	236	32,4000	7.646,40
26/03/2025	14:23:43	MTAA	23	32,3900	744,97
26/03/2025	14:26:28	MTAA	403	32,4100	13.061,23
26/03/2025	14:26:28	MTAA	51	32,4100	1.652,91
26/03/2025	14:26:28	MTAA	50	32,4100	1.620,50
26/03/2025	14:26:28	MTAA	338	32,4100	10.954,58
26/03/2025	14:26:28	MTAA	97	32,4100	3.143,77
26/03/2025	14:27:36	MTAA	136	32,4100	4.407,76
26/03/2025	14:29:07	MTAA	240	32,4100	7.778,40
26/03/2025	14:29:15	MTAA	89	32,3900	2.882,71
26/03/2025	14:29:47	MTAA	390	32,4000	12.636,00
26/03/2025	14:29:50	MTAA	75	32,3900	2.429,25
26/03/2025	14:32:10	MTAA	502	32,4200	16.274,84
26/03/2025	14:32:37	MTAA	982	32,4400	31.856,08
26/03/2025	14:34:20	MTAA	205	32,4300	6.648,15
26/03/2025	14:35:38	MTAA	982	32,4300	31.846,26
26/03/2025	14:37:06	MTAA	172	32,4200	5.576,24
26/03/2025	14:37:06	MTAA	185	32,4200	5.997,70
26/03/2025	14:38:41	MTAA	33	32,4300	1.070,19
26/03/2025	14:38:41	MTAA	54	32,4300	1.751,22
26/03/2025	14:38:41	MTAA	781	32,4300	25.327,83

26/03/2025	14:39:01	MTAA	167	32,4200	5.414,14
26/03/2025	14:43:21	MTAA	210	32,4300	6.810,30
26/03/2025	14:43:21	MTAA	1.096	32,4300	35.543,28
26/03/2025	14:46:00	MTAA	107	32,4200	3.468,94
26/03/2025	14:46:00	MTAA	185	32,4200	5.997,70
26/03/2025	14:46:57	MTAA	468	32,4100	15.167,88
26/03/2025	14:47:30	MTAA	589	32,4000	19.083,60
26/03/2025	14:47:30	MTAA	364	32,4000	11.793,60
26/03/2025	14:48:40	MTAA	847	32,4000	27.442,80
26/03/2025	14:49:10	MTAA	201	32,4000	6.512,40
26/03/2025	14:49:10	MTAA	511	32,4000	16.556,40
26/03/2025	14:51:46	MTAA	1.000	32,4200	32.420,00
26/03/2025	14:56:12	MTAA	84	32,4800	2.728,32
26/03/2025	14:56:12	MTAA	21	32,4800	682,08
26/03/2025	14:56:34	MTAA	405	32,4900	13.158,45
26/03/2025	14:56:52	MTAA	842	32,4900	27.356,58
26/03/2025	14:56:55	MTAA	311	32,4800	10.101,28
26/03/2025	14:56:55	MTAA	245	32,4800	7.957,60
26/03/2025	14:59:35	MTAA	8	32,4700	259,76
26/03/2025	14:59:35	MTAA	403	32,4700	13.085,41
26/03/2025	14:59:35	MTAA	2	32,4700	64,94
26/03/2025	14:59:35	MTAA	53	32,4700	1.720,91
26/03/2025	14:59:35	MTAA	94	32,4700	3.052,18
26/03/2025	14:59:35	MTAA	278	32,4700	9.026,66
26/03/2025	14:59:59	MTAA	164	32,4600	5.323,44
26/03/2025	15:02:48	MTAA	1.143	32,4900	37.136,07
26/03/2025	15:05:07	MTAA	131	32,4900	4.256,19
26/03/2025	15:05:07	MTAA	878	32,4900	28.526,22
26/03/2025	15:07:47	MTAA	190	32,5000	6.175,00
26/03/2025	15:07:47	MTAA	172	32,5000	5.590,00
26/03/2025	15:07:47	MTAA	54	32,5000	1.755,00
26/03/2025	15:07:47	MTAA	1	32,5000	32,50

www.generali.com 55

26/03/2025	15:07:47	MTAA	403	32,5000	13.097,50
26/03/2025	15:07:47	MTAA	11	32,5000	357,50
26/03/2025	15:09:37	MTAA	192	32,4800	6.236,16
26/03/2025	15:09:37	MTAA	447	32,4800	14.518,56
26/03/2025	15:10:01	MTAA	341	32,4800	11.075,68
26/03/2025	15:10:01	MTAA	9	32,4800	292,32
26/03/2025	15:14:08	MTAA	138	32,5100	4.486,38
26/03/2025	15:15:33	MTAA	1.250	32,5200	40.650,00
26/03/2025	15:15:35	MTAA	170	32,5200	5.528,40
26/03/2025	15:15:35	MTAA	85	32,5200	2.764,20
26/03/2025	15:17:17	MTAA	1.023	32,5300	33.278,19
26/03/2025	15:18:49	MTAA	183	32,5200	5.951,16
26/03/2025	15:20:06	MTAA	890	32,5000	28.925,00
26/03/2025	15:20:06	MTAA	439	32,5000	14.267,50
26/03/2025	15:20:52	MTAA	160	32,4800	5.196,80
26/03/2025	15:20:52	MTAA	190	32,4800	6.171,20
26/03/2025	15:20:55	MTAA	43	32,4800	1.396,64
26/03/2025	15:24:28	MTAA	203	32,5000	6.597,50
26/03/2025	15:24:28	MTAA	783	32,5000	25.447,50
26/03/2025	15:24:55	MTAA	152	32,4900	4.938,48
26/03/2025	15:26:12	MTAA	119	32,4800	3.865,12
26/03/2025	15:26:12	MTAA	124	32,4800	4.027,52
26/03/2025	15:27:59	MTAA	937	32,4700	30.424,39
26/03/2025	15:28:44	MTAA	256	32,4600	8.309,76
26/03/2025	15:29:22	MTAA	167	32,4500	5.419,15
26/03/2025	15:29:22	MTAA	163	32,4500	5.289,35
26/03/2025	15:30:32	MTAA	169	32,4600	5.485,74
26/03/2025	15:30:32	MTAA	73	32,4600	2.369,58
26/03/2025	15:30:32	MTAA	403	32,4600	13.081,38
26/03/2025	15:30:32	MTAA	27	32,4600	876,42
26/03/2025	15:30:32	MTAA	54	32,4600	1.752,84
26/03/2025	15:30:32	MTAA	200	32,4600	6.492,00

26/03/2025	15:32:39	MTAA	350	32,4900	11.371,50
26/03/2025	15:32:39	MTAA	1.409	32,4900	45.778,41
26/03/2025	15:34:06	MTAA	897	32,5200	29.170,44
26/03/2025	15:34:13	MTAA	371	32,5100	12.061,21
26/03/2025	15:34:13	MTAA	350	32,5100	11.378,50
26/03/2025	15:34:13	MTAA	129	32,5100	4.193,79
26/03/2025	15:34:58	MTAA	711	32,5100	23.114,61
26/03/2025	15:34:58	MTAA	170	32,5100	5.526,70
26/03/2025	15:36:17	MTAA	1.007	32,5200	32.747,64
26/03/2025	15:39:04	MTAA	1.410	32,5200	45.853,20
26/03/2025	15:39:43	MTAA	310	32,5200	10.081,20
26/03/2025	15:40:42	MTAA	600	32,5100	19.506,00
26/03/2025	15:40:42	MTAA	350	32,5100	11.378,50
26/03/2025	15:40:42	MTAA	16	32,5100	520,16
26/03/2025	15:43:03	MTAA	350	32,5200	11.382,00
26/03/2025	15:43:03	MTAA	1.083	32,5200	35.219,16
26/03/2025	15:43:03	MTAA	800	32,5200	26.016,00
26/03/2025	15:43:03	MTAA	84	32,5200	2.731,68
26/03/2025	15:43:03	MTAA	407	32,5200	13.235,64
26/03/2025	15:43:53	MTAA	104	32,5100	3.381,04
26/03/2025	15:44:56	MTAA	124	32,5200	4.032,48
26/03/2025	15:44:56	MTAA	12	32,5200	390,24
26/03/2025	15:44:56	MTAA	1.380	32,5200	44.877,60
26/03/2025	15:45:05	MTAA	78	32,5000	2.535,00
26/03/2025	15:46:05	MTAA	320	32,4900	10.396,80
26/03/2025	15:46:05	MTAA	211	32,4900	6.855,39
26/03/2025	15:47:04	MTAA	451	32,4800	14.648,48
26/03/2025	15:47:04	MTAA	103	32,4800	3.345,44
26/03/2025	15:48:27	MTAA	857	32,4800	27.835,36
26/03/2025	15:48:30	MTAA	106	32,4700	3.441,82
26/03/2025	15:50:30	MTAA	682	32,5100	22.171,82
26/03/2025	15:51:23	MTAA	156	32,5300	5.074,68

26/03/2025	15:51:23	MTAA	66	32,5300	2.146,98
26/03/2025	15:51:23	MTAA	262	32,5300	8.522,86
26/03/2025	15:51:23	MTAA	87	32,5300	2.830,11
26/03/2025	15:51:23	MTAA	350	32,5300	11.385,50
26/03/2025	15:52:03	MTAA	325	32,5100	10.565,75
26/03/2025	15:53:45	MTAA	430	32,5100	13.979,30
26/03/2025	15:53:45	MTAA	350	32,5100	11.378,50
26/03/2025	15:53:45	MTAA	109	32,5100	3.543,59
26/03/2025	15:54:14	MTAA	350	32,5000	11.375,00
26/03/2025	15:54:14	MTAA	518	32,5000	16.835,00
26/03/2025	15:55:49	MTAA	462	32,5000	15.015,00
26/03/2025	15:55:50	MTAA	25	32,4900	812,25
26/03/2025	15:56:28	MTAA	258	32,5000	8.385,00
26/03/2025	15:56:28	MTAA	189	32,5000	6.142,50
26/03/2025	15:56:28	MTAA	399	32,5000	12.967,50
26/03/2025	15:56:28	MTAA	19	32,5000	617,50
26/03/2025	15:56:30	MTAA	192	32,4900	6.238,08
26/03/2025	15:58:12	MTAA	49	32,4900	1.592,01
26/03/2025	15:58:12	MTAA	249	32,4900	8.090,01
26/03/2025	15:59:06	MTAA	246	32,4900	7.992,54
26/03/2025	15:59:06	MTAA	191	32,4900	6.205,59
26/03/2025	15:59:06	MTAA	97	32,4900	3.151,53
26/03/2025	15:59:06	MTAA	94	32,4900	3.054,06
26/03/2025	15:59:06	MTAA	88	32,4900	2.859,12
26/03/2025	15:59:07	MTAA	265	32,4900	8.609,85
26/03/2025	15:59:14	MTAA	364	32,4800	11.822,72
26/03/2025	16:03:10	MTAA	1.299	32,5100	42.230,49
26/03/2025	16:03:10	MTAA	1.188	32,5100	38.621,88
26/03/2025	16:03:10	MTAA	26	32,5100	845,26
26/03/2025	16:05:01	MTAA	350	32,5300	11.385,50
26/03/2025	16:05:01	MTAA	153	32,5300	4.977,09
26/03/2025	16:05:01	MTAA	490	32,5300	15.939,70

26/03/2025	16:05:01	MTAA	70	32,5300	2.277,10
26/03/2025	16:05:14	MTAA	258	32,5300	8.392,74
26/03/2025	16:05:14	MTAA	64	32,5300	2.081,92
26/03/2025	16:05:14	MTAA	501	32,5300	16.297,53
26/03/2025	16:05:14	MTAA	81	32,5300	2.634,93
26/03/2025	16:05:40	MTAA	341	32,5200	11.089,32
26/03/2025	16:06:05	MTAA	71	32,5200	2.308,92
26/03/2025	16:06:05	MTAA	315	32,5200	10.243,80
26/03/2025	16:08:10	MTAA	261	32,5200	8.487,72
26/03/2025	16:08:10	MTAA	339	32,5200	11.024,28
26/03/2025	16:08:10	MTAA	338	32,5200	10.991,76
26/03/2025	16:08:12	MTAA	65	32,5100	2.113,15
26/03/2025	16:10:11	MTAA	1.251	32,5200	40.682,52
26/03/2025	16:10:11	MTAA	371	32,5200	12.064,92
26/03/2025	16:10:15	MTAA	243	32,5100	7.899,93
26/03/2025	16:12:45	MTAA	444	32,5000	14.430,00
26/03/2025	16:12:45	MTAA	398	32,5000	12.935,00
26/03/2025	16:12:45	MTAA	498	32,5000	16.185,00
26/03/2025	16:12:45	MTAA	67	32,5000	2.177,50
26/03/2025	16:12:45	MTAA	283	32,5000	9.197,50
26/03/2025	16:14:28	MTAA	239	32,4900	7.765,11
26/03/2025	16:14:28	MTAA	241	32,4900	7.830,09
26/03/2025	16:15:16	MTAA	87	32,5000	2.827,50
26/03/2025	16:15:29	MTAA	885	32,5000	28.762,50
26/03/2025	16:18:09	MTAA	55	32,5100	1.788,05
26/03/2025	16:18:09	MTAA	226	32,5100	7.347,26
26/03/2025	16:18:09	MTAA	827	32,5100	26.885,77
26/03/2025	16:19:20	MTAA	55	32,5000	1.787,50
26/03/2025	16:19:20	MTAA	996	32,5000	32.370,00
26/03/2025	16:23:30	MTAA	1.493	32,5000	48.522,50
26/03/2025	16:23:30	MTAA	384	32,5000	12.480,00
26/03/2025	16:24:01	MTAA	1.151	32,5100	37.419,01

26/03/2025	16:24:25	MTAA	253	32,5300	8.230,09
26/03/2025	16:24:25	MTAA	63	32,5300	2.049,39
26/03/2025	16:24:56	MTAA	400	32,5400	13.016,00
26/03/2025	16:24:56	MTAA	490	32,5400	15.944,60
26/03/2025	16:26:09	MTAA	228	32,5300	7.416,84
26/03/2025	16:26:09	MTAA	32	32,5300	1.040,96
26/03/2025	16:27:33	MTAA	98	32,5300	3.187,94
26/03/2025	16:27:33	MTAA	157	32,5300	5.107,21
26/03/2025	16:27:33	MTAA	356	32,5300	11.580,68
26/03/2025	16:27:33	MTAA	307	32,5300	9.986,71
26/03/2025	16:27:33	MTAA	350	32,5300	11.385,50
26/03/2025	16:27:35	MTAA	121	32,5200	3.934,92
26/03/2025	16:28:08	MTAA	99	32,5200	3.219,48
26/03/2025	16:28:08	MTAA	45	32,5200	1.463,40
26/03/2025	16:28:08	MTAA	179	32,5200	5.821,08
26/03/2025	16:30:01	MTAA	1.028	32,5300	33.440,84
26/03/2025	16:31:00	MTAA	249	32,5300	8.099,97
26/03/2025	16:32:22	MTAA	276	32,5300	8.978,28
26/03/2025	16:33:21	MTAA	1.062	32,5200	34.536,24
26/03/2025	16:33:38	MTAA	289	32,5200	9.398,28
26/03/2025	16:35:36	MTAA	350	32,5200	11.382,00
26/03/2025	16:35:36	MTAA	87	32,5200	2.829,24
26/03/2025	16:35:36	MTAA	483	32,5200	15.707,16
26/03/2025	16:35:36	MTAA	121	32,5200	3.934,92
26/03/2025	16:35:36	MTAA	51	32,5200	1.658,52
26/03/2025	16:35:44	MTAA	350	32,5200	11.382,00
26/03/2025	16:35:44	MTAA	62	32,5200	2.016,24
26/03/2025	16:35:44	MTAA	25	32,5200	813,00
26/03/2025	16:35:44	MTAA	255	32,5200	8.292,60
26/03/2025	16:35:44	MTAA	64	32,5200	2.081,28
26/03/2025	16:35:44	MTAA	46	32,5200	1.495,92
26/03/2025	16:38:58	MTAA	1.025	32,5500	33.363,75

26/03/2025	16:38:58	MTAA	648	32,5500	21.092,40
26/03/2025	16:41:07	MTAA	490	32,5500	15.949,50
26/03/2025	16:41:07	MTAA	1.090	32,5500	35.479,50
26/03/2025	16:43:32	MTAA	367	32,5600	11.949,52
26/03/2025	16:43:32	MTAA	727	32,5600	23.671,12
26/03/2025	16:44:45	MTAA	211	32,5400	6.865,94
26/03/2025	16:44:45	MTAA	553	32,5400	17.994,62
26/03/2025	16:46:12	MTAA	1.095	32,5200	35.609,40
26/03/2025	16:46:12	MTAA	379	32,5200	12.325,08
26/03/2025	16:48:22	MTAA	835	32,5200	27.154,20
26/03/2025	16:48:22	MTAA	199	32,5200	6.471,48
26/03/2025	16:49:05	MTAA	866	32,5200	28.162,32
26/03/2025	16:49:47	MTAA	236	32,5100	7.672,36
26/03/2025	16:49:47	MTAA	270	32,5100	8.777,70
26/03/2025	16:50:52	MTAA	908	32,5200	29.528,16
26/03/2025	16:52:02	MTAA	162	32,5200	5.268,24
26/03/2025	16:52:02	MTAA	196	32,5200	6.373,92
26/03/2025	16:54:53	MTAA	398	32,5300	12.946,94
26/03/2025	16:54:53	MTAA	24	32,5300	780,72
26/03/2025	16:54:53	MTAA	3	32,5300	97,59
26/03/2025	16:54:53	MTAA	356	32,5300	11.580,68
26/03/2025	16:54:53	MTAA	158	32,5300	5.139,74
26/03/2025	16:55:29	MTAA	1.319	32,5200	42.893,88
26/03/2025	16:55:30	MTAA	148	32,5100	4.811,48
26/03/2025	16:56:14	MTAA	251	32,5100	8.160,01
26/03/2025	16:56:14	MTAA	694	32,5100	22.561,94
26/03/2025	16:56:35	MTAA	281	32,5000	9.132,50
26/03/2025	16:58:05	MTAA	945	32,5400	30.750,30
26/03/2025	16:58:05	MTAA	108	32,5400	3.514,32
26/03/2025	17:00:01	MTAA	1.036	32,5400	33.711,44
26/03/2025	17:00:34	MTAA	312	32,5300	10.149,36
26/03/2025	17:01:44	MTAA	344	32,5200	11.186,88

26/03/2025	17:01:44	MTAA	613	32,5200	19.934,76
26/03/2025	17:02:32	MTAA	822	32,5200	26.731,44
26/03/2025	17:02:34	MTAA	135	32,5200	4.390,20
26/03/2025	17:03:13	MTAA	165	32,5100	5.364,15
26/03/2025	17:03:15	MTAA	9	32,5100	292,59
26/03/2025	17:03:17	MTAA	330	32,5100	10.728,30
26/03/2025	17:05:35	MTAA	1.295	32,5500	42.152,25
26/03/2025	17:06:13	MTAA	244	32,5400	7.939,76
26/03/2025	17:06:47	MTAA	292	32,5400	9.501,68
26/03/2025	17:06:47	MTAA	4	32,5400	130,16
26/03/2025	17:06:47	MTAA	4	32,5400	130,16
26/03/2025	17:07:11	MTAA	588	32,5300	19.127,64
26/03/2025	17:07:11	MTAA	229	32,5300	7.449,37
26/03/2025	17:07:11	MTAA	276	32,5300	8.978,28
26/03/2025	17:09:08	MTAA	350	32,5000	11.375,00
26/03/2025	17:09:08	MTAA	283	32,5000	9.197,50
26/03/2025	17:09:08	MTAA	372	32,5000	12.090,00
26/03/2025	17:09:08	MTAA	46	32,5000	1.495,00
26/03/2025	17:09:10	MTAA	98	32,4900	3.184,02
26/03/2025	17:10:09	MTAA	175	32,4900	5.685,75
26/03/2025	17:10:09	MTAA	259	32,4900	8.414,91
26/03/2025	17:11:19	MTAA	881	32,5100	28.641,31
26/03/2025	17:12:20	MTAA	307	32,5100	9.980,57
26/03/2025	17:12:20	MTAA	694	32,5100	22.561,94
26/03/2025	17:14:01	MTAA	995	32,5200	32.357,40
26/03/2025	17:14:05	MTAA	436	32,5200	14.178,72
26/03/2025	17:15:41	MTAA	231	32,5200	7.512,12
26/03/2025	17:15:41	MTAA	947	32,5200	30.796,44
26/03/2025	17:15:41	MTAA	559	32,5200	18.178,68
26/03/2025	17:17:01	MTAA	20	32,5100	650,20
26/03/2025	17:17:01	MTAA	990	32,5100	32.184,90
26/03/2025	17:18:09	MTAA	938	32,5100	30.494,38

emarket sdir storage
CERTIFIED

26/03/2025	17:18:16	MTAA	355	32,5000	11.537,50
26/03/2025	17:19:09	MTAA	284	32,5000	9.230,00
26/03/2025	17:19:09	MTAA	71	32,5000	2.307,50
26/03/2025	17:19:09	MTAA	474	32,5000	15.405,00
26/03/2025	17:19:09	MTAA	118	32,5000	3.835,00
26/03/2025	17:19:09	MTAA	44	32,5000	1.430,00
26/03/2025	17:20:51	MTAA	417	32,4900	13.548,33
26/03/2025	17:21:41	MTAA	248	32,5100	8.062,48
26/03/2025	17:23:17	MTAA	350	32,5000	11.375,00
26/03/2025	17:23:17	MTAA	580	32,5000	18.850,00
26/03/2025	17:23:38	MTAA	107	32,4900	3.476,43
26/03/2025	17:23:38	MTAA	196	32,4900	6.368,04
26/03/2025	17:24:31	MTAA	94	32,4800	3.053,12
26/03/2025	17:24:35	MTAA	14	32,4800	454,72
26/03/2025	17:25:24	MTAA	170	32,4800	5.521,60
26/03/2025	17:27:45	MTAA	254	32,4800	8.249,92
26/03/2025	17:27:58	MTAA	18	32,4800	584,64
26/03/2025	17:29:06	MTAA	350	32,5000	11.375,00
26/03/2025	17:29:06	MTAA	370	32,5000	12.025,00
27/03/2025	09:00:06	MTAA	348	32,3600	11.261,28
27/03/2025	09:00:34	MTAA	300	32,3400	9.702,00
27/03/2025	09:00:59	MTAA	229	32,3400	7.405,86
27/03/2025	09:00:59	MTAA	132	32,3400	4.268,88
27/03/2025	09:01:13	MTAA	111	32,3300	3.588,63
27/03/2025	09:02:16	MTAA	579	32,3800	18.748,02
27/03/2025	09:02:25	MTAA	174	32,3700	5.632,38
27/03/2025	09:02:25	MTAA	4	32,3700	129,48
27/03/2025	09:03:06	MTAA	796	32,4000	25.790,40
27/03/2025	09:03:17	MTAA	146	32,3900	4.728,94
27/03/2025	09:03:35	MTAA	369	32,3800	11.948,22
27/03/2025	09:03:35	MTAA	58	32,3800	1.878,04
27/03/2025	09:03:35	MTAA	143	32,3800	4.630,34

27/03/2025	09:03:54	MTAA	224	32,3700	7.250,88
27/03/2025	09:03:54	MTAA	254	32,3700	8.221,98
27/03/2025	09:04:02	MTAA	59	32,3400	1.908,06
27/03/2025	09:04:50	MTAA	275	32,2900	8.879,75
27/03/2025	09:05:29	MTAA	343	32,3300	11.089,19
27/03/2025	09:05:29	MTAA	430	32,3300	13.901,90
27/03/2025	09:05:33	MTAA	118	32,3300	3.814,94
27/03/2025	09:07:00	MTAA	193	32,3500	6.243,55
27/03/2025	09:07:00	MTAA	123	32,3500	3.979,05
27/03/2025	09:07:01	MTAA	760	32,3500	24.586,00
27/03/2025	09:07:07	MTAA	325	32,3400	10.510,50
27/03/2025	09:08:18	MTAA	312	32,3400	10.090,08
27/03/2025	09:08:31	MTAA	363	32,3400	11.739,42
27/03/2025	09:08:32	MTAA	334	32,3300	10.798,22
27/03/2025	09:08:32	MTAA	90	32,3300	2.909,70
27/03/2025	09:09:00	MTAA	341	32,3100	11.017,71
27/03/2025	09:09:33	MTAA	177	32,3000	5.717,10
27/03/2025	09:09:33	MTAA	222	32,3000	7.170,60
27/03/2025	09:09:33	MTAA	372	32,3000	12.015,60
27/03/2025	09:10:19	MTAA	339	32,3100	10.953,09
27/03/2025	09:10:19	MTAA	146	32,3100	4.717,26
27/03/2025	09:10:19	MTAA	221	32,3100	7.140,51
27/03/2025	09:10:42	MTAA	543	32,3100	17.544,33
27/03/2025	09:10:57	MTAA	76	32,3200	2.456,32
27/03/2025	09:10:57	MTAA	134	32,3100	4.329,54
27/03/2025	09:11:41	MTAA	587	32,3500	18.989,45
27/03/2025	09:11:53	MTAA	36	32,3400	1.164,24
27/03/2025	09:11:53	MTAA	14	32,3400	452,76
27/03/2025	09:12:01	MTAA	203	32,3400	6.565,02
27/03/2025	09:12:06	MTAA	34	32,3200	1.098,88
27/03/2025	09:12:06	MTAA	52	32,3100	1.680,12
27/03/2025	09:12:06	MTAA	321	32,3100	10.371,51

27/03/2025	09:13:37	MTAA	275	32,3400	8.893,50
27/03/2025	09:13:37	MTAA	268	32,3400	8.667,12
27/03/2025	09:13:37	MTAA	350	32,3400	11.319,00
27/03/2025	09:13:51	MTAA	117	32,3100	3.780,27
27/03/2025	09:13:51	MTAA	169	32,3100	5.460,39
27/03/2025	09:14:14	MTAA	281	32,3200	9.081,92
27/03/2025	09:14:14	MTAA	16	32,3200	517,12
27/03/2025	09:14:51	MTAA	293	32,3200	9.469,76
27/03/2025	09:14:55	MTAA	99	32,3100	3.198,69
27/03/2025	09:15:41	MTAA	261	32,3200	8.435,52
27/03/2025	09:15:41	MTAA	129	32,3200	4.169,28
27/03/2025	09:15:41	MTAA	254	32,3200	8.209,28
27/03/2025	09:15:47	MTAA	188	32,3100	6.074,28
27/03/2025	09:16:09	MTAA	52	32,2900	1.679,08
27/03/2025	09:16:09	MTAA	99	32,2900	3.196,71
27/03/2025	09:17:16	MTAA	208	32,2900	6.716,32
27/03/2025	09:17:16	MTAA	53	32,2900	1.711,37
27/03/2025	09:17:20	MTAA	64	32,2800	2.065,92
27/03/2025	09:17:27	MTAA	507	32,2700	16.360,89
27/03/2025	09:17:27	MTAA	88	32,2700	2.839,76
27/03/2025	09:17:27	MTAA	55	32,2700	1.774,85
27/03/2025	09:17:56	MTAA	237	32,2400	7.640,88
27/03/2025	09:18:11	MTAA	63	32,2300	2.030,49
27/03/2025	09:19:52	MTAA	954	32,3100	30.823,74
27/03/2025	09:20:36	MTAA	229	32,3000	7.396,70
27/03/2025	09:21:49	MTAA	238	32,3400	7.696,92
27/03/2025	09:21:49	MTAA	322	32,3400	10.413,48
27/03/2025	09:21:49	MTAA	410	32,3400	13.259,40
27/03/2025	09:23:16	MTAA	336	32,3800	10.879,68
27/03/2025	09:23:16	MTAA	350	32,3800	11.333,00
27/03/2025	09:23:16	MTAA	300	32,3800	9.714,00
27/03/2025	09:23:43	MTAA	114	32,3600	3.689,04

27/03/2025	09:24:07	MTAA	142	32,3800	4.597,96
27/03/2025	09:25:18	MTAA	1.003	32,4200	32.517,26
27/03/2025	09:25:43	MTAA	112	32,3900	3.627,68
27/03/2025	09:25:44	MTAA	579	32,3800	18.748,02
27/03/2025	09:26:01	MTAA	79	32,3800	2.558,02
27/03/2025	09:26:36	MTAA	221	32,3600	7.151,56
27/03/2025	09:28:28	MTAA	1.171	32,3900	37.928,69
27/03/2025	09:30:46	MTAA	1.020	32,4400	33.088,80
27/03/2025	09:32:00	MTAA	890	32,4100	28.844,90
27/03/2025	09:33:06	MTAA	100	32,4200	3.242,00
27/03/2025	09:33:13	MTAA	201	32,4200	6.516,42
27/03/2025	09:33:50	MTAA	316	32,4100	10.241,56
27/03/2025	09:35:28	MTAA	1.153	32,4400	37.403,32
27/03/2025	09:35:28	MTAA	918	32,4400	29.779,92
27/03/2025	09:37:07	MTAA	277	32,4500	8.988,65
27/03/2025	09:37:11	MTAA	610	32,4500	19.794,50
27/03/2025	09:40:12	MTAA	1.284	32,5100	41.742,84
27/03/2025	09:41:30	MTAA	126	32,4800	4.092,48
27/03/2025	09:42:53	MTAA	299	32,4800	9.711,52
27/03/2025	09:44:26	MTAA	557	32,4900	18.096,93
27/03/2025	09:44:48	MTAA	206	32,4800	6.690,88
27/03/2025	09:44:48	MTAA	350	32,4800	11.368,00
27/03/2025	09:44:48	MTAA	127	32,4800	4.124,96
27/03/2025	09:45:13	MTAA	143	32,4700	4.643,21
27/03/2025	09:45:24	MTAA	81	32,4600	2.629,26
27/03/2025	09:45:25	MTAA	52	32,4600	1.687,92
27/03/2025	09:47:55	MTAA	350	32,4700	11.364,50
27/03/2025	09:47:55	MTAA	308	32,4700	10.000,76
27/03/2025	09:47:55	MTAA	319	32,4700	10.357,93
27/03/2025	09:48:50	MTAA	192	32,4700	6.234,24
27/03/2025	09:48:50	MTAA	18	32,4700	584,46
27/03/2025	09:50:20	MTAA	430	32,4800	13.966,40

27/03/2025	09:50:20	MTAA	87	32,4800	2.825,76
27/03/2025	09:50:44	MTAA	268	32,4700	8.701,96
27/03/2025	09:51:10	MTAA	244	32,4600	7.920,24
27/03/2025	09:51:10	MTAA	213	32,4600	6.913,98
27/03/2025	09:53:09	MTAA	66	32,4500	2.141,70
27/03/2025	09:53:27	MTAA	84	32,4700	2.727,48
27/03/2025	09:53:44	MTAA	500	32,4800	16.240,00
27/03/2025	09:53:44	MTAA	360	32,4800	11.692,80
27/03/2025	09:54:34	MTAA	223	32,4700	7.240,81
27/03/2025	09:56:29	MTAA	145	32,5300	4.716,85
27/03/2025	09:56:29	MTAA	400	32,5300	13.012,00
27/03/2025	09:56:29	MTAA	187	32,5300	6.083,11
27/03/2025	09:56:29	MTAA	241	32,5300	7.839,73
27/03/2025	09:59:40	MTAA	880	32,5300	28.626,40
27/03/2025	09:59:50	MTAA	158	32,5400	5.141,32
27/03/2025	09:59:50	MTAA	482	32,5400	15.684,28
27/03/2025	10:01:19	MTAA	71	32,5500	2.311,05
27/03/2025	10:01:54	MTAA	318	32,5500	10.350,90
27/03/2025	10:01:56	MTAA	267	32,5500	8.690,85
27/03/2025	10:01:56	MTAA	52	32,5500	1.692,60
27/03/2025	10:03:35	MTAA	972	32,5600	31.648,32
27/03/2025	10:03:35	MTAA	47	32,5600	1.530,32
27/03/2025	10:04:08	MTAA	179	32,5500	5.826,45
27/03/2025	10:04:08	MTAA	209	32,5500	6.802,95
27/03/2025	10:04:09	MTAA	164	32,5500	5.338,20
27/03/2025	10:05:23	MTAA	410	32,5600	13.349,60
27/03/2025	10:06:21	MTAA	202	32,5700	6.579,14
27/03/2025	10:06:26	MTAA	174	32,5600	5.665,44
27/03/2025	10:06:26	MTAA	157	32,5600	5.111,92
27/03/2025	10:08:09	MTAA	37	32,5500	1.204,35
27/03/2025	10:08:14	MTAA	495	32,5400	16.107,30
27/03/2025	10:08:20	MTAA	13	32,5400	423,02

27/03/2025	10:10:12	MTAA	511	32,5600	16.638,16
27/03/2025	10:10:12	MTAA	386	32,5600	12.568,16
27/03/2025	10:11:04	MTAA	139	32,5400	4.523,06
27/03/2025	10:11:58	MTAA	157	32,5400	5.108,78
27/03/2025	10:12:15	MTAA	271	32,5300	8.815,63
27/03/2025	10:13:40	MTAA	423	32,5400	13.764,42
27/03/2025	10:18:42	MTAA	187	32,5700	6.090,59
27/03/2025	10:18:42	MTAA	162	32,5700	5.276,34
27/03/2025	10:18:42	MTAA	903	32,5700	29.410,71
27/03/2025	10:19:10	MTAA	236	32,5600	7.684,16
27/03/2025	10:19:10	MTAA	26	32,5600	846,56
27/03/2025	10:19:24	MTAA	335	32,5500	10.904,25
27/03/2025	10:19:24	MTAA	148	32,5500	4.817,40
27/03/2025	10:20:06	MTAA	147	32,5500	4.784,85
27/03/2025	10:21:15	MTAA	181	32,5400	5.889,74
27/03/2025	10:21:15	MTAA	147	32,5400	4.783,38
27/03/2025	10:22:45	MTAA	350	32,5700	11.399,50
27/03/2025	10:22:45	MTAA	398	32,5700	12.962,86
27/03/2025	10:22:45	MTAA	111	32,5700	3.615,27
27/03/2025	10:23:10	MTAA	165	32,5500	5.370,75
27/03/2025	10:23:23	MTAA	107	32,5500	3.482,85
27/03/2025	10:23:23	MTAA	107	32,5500	3.482,85
27/03/2025	10:25:56	MTAA	584	32,5800	19.026,72
27/03/2025	10:26:34	MTAA	376	32,5800	12.250,08
27/03/2025	10:26:34	MTAA	243	32,5800	7.916,94
27/03/2025	10:26:59	MTAA	31	32,5500	1.009,05
27/03/2025	10:29:59	MTAA	892	32,6000	29.079,20
27/03/2025	10:29:59	MTAA	171	32,6000	5.574,60
27/03/2025	10:31:09	MTAA	49	32,5400	1.594,46
27/03/2025	10:31:22	MTAA	102	32,5400	3.319,08
27/03/2025	10:33:08	MTAA	277	32,5400	9.013,58
27/03/2025	10:34:27	MTAA	881	32,5400	28.667,74

27/03/2025	10:34:53	MTAA	216	32,5300	7.026,48
27/03/2025	10:35:47	MTAA	284	32,5500	9.244,20
27/03/2025	10:38:31	MTAA	227	32,5800	7.395,66
27/03/2025	10:38:31	MTAA	462	32,5800	15.051,96
27/03/2025	10:38:31	MTAA	196	32,5800	6.385,68
27/03/2025	10:38:41	MTAA	310	32,5700	10.096,70
27/03/2025	10:39:21	MTAA	140	32,5700	4.559,80
27/03/2025	10:40:29	MTAA	137	32,5700	4.462,09
27/03/2025	10:42:23	MTAA	563	32,5800	18.342,54
27/03/2025	10:42:49	MTAA	129	32,5700	4.201,53
27/03/2025	10:42:49	MTAA	201	32,5700	6.546,57
27/03/2025	10:46:06	MTAA	42	32,6200	1.370,04
27/03/2025	10:46:06	MTAA	510	32,6200	16.636,20
27/03/2025	10:46:06	MTAA	431	32,6200	14.059,22
27/03/2025	10:48:42	MTAA	863	32,6300	28.159,69
27/03/2025	10:50:17	MTAA	297	32,6300	9.691,11
27/03/2025	10:53:06	MTAA	549	32,6600	17.930,34
27/03/2025	10:53:09	MTAA	280	32,6500	9.142,00
27/03/2025	10:56:20	MTAA	250	32,6800	8.170,00
27/03/2025	10:56:24	MTAA	62	32,6800	2.026,16
27/03/2025	10:56:25	MTAA	520	32,6800	16.993,60
27/03/2025	10:57:09	MTAA	114	32,6900	3.726,66
27/03/2025	10:57:36	MTAA	95	32,6800	3.104,60
27/03/2025	10:58:35	MTAA	82	32,6800	2.679,76
27/03/2025	10:58:56	MTAA	99	32,6700	3.234,33
27/03/2025	11:00:04	MTAA	290	32,6800	9.477,20
27/03/2025	11:02:44	MTAA	499	32,6900	16.312,31
27/03/2025	11:03:32	MTAA	144	32,7000	4.708,80
27/03/2025	11:03:32	MTAA	186	32,7000	6.082,20
27/03/2025	11:03:32	MTAA	41	32,7000	1.340,70
27/03/2025	11:05:04	MTAA	109	32,6900	3.563,21
27/03/2025	11:06:10	MTAA	373	32,7100	12.200,83

27/03/2025	11:06:24	MTAA	99	32,7000	3.237,30
27/03/2025	11:06:36	MTAA	151	32,7000	4.937,70
27/03/2025	11:07:57	MTAA	110	32,6900	3.595,90
27/03/2025	11:08:05	MTAA	109	32,6800	3.562,12
27/03/2025	11:08:50	MTAA	109	32,6700	3.561,03
27/03/2025	11:12:01	MTAA	46	32,7100	1.504,66
27/03/2025	11:12:01	MTAA	350	32,7100	11.448,50
27/03/2025	11:12:01	MTAA	535	32,7100	17.499,85
27/03/2025	11:14:15	MTAA	140	32,6900	4.576,60
27/03/2025	11:14:15	MTAA	491	32,6900	16.050,79
27/03/2025	11:14:15	MTAA	61	32,6900	1.994,09
27/03/2025	11:14:19	MTAA	39	32,6800	1.274,52
27/03/2025	11:16:35	MTAA	427	32,6900	13.958,63
27/03/2025	11:18:06	MTAA	177	32,6800	5.784,36
27/03/2025	11:18:09	MTAA	485	32,6700	15.844,95
27/03/2025	11:19:20	MTAA	192	32,6600	6.270,72
27/03/2025	11:19:44	MTAA	321	32,6400	10.477,44
27/03/2025	11:21:34	MTAA	140	32,6200	4.566,80
27/03/2025	11:23:31	MTAA	870	32,6200	28.379,40
27/03/2025	11:23:34	MTAA	139	32,6200	4.534,18
27/03/2025	11:24:59	MTAA	141	32,6200	4.599,42
27/03/2025	11:25:17	MTAA	238	32,6200	7.763,56
27/03/2025	11:25:19	MTAA	36	32,6100	1.173,96
27/03/2025	11:25:33	MTAA	118	32,6100	3.847,98
27/03/2025	11:25:59	MTAA	863	32,6000	28.133,80
27/03/2025	11:26:47	MTAA	117	32,5900	3.813,03
27/03/2025	11:29:14	MTAA	337	32,6100	10.989,57
27/03/2025	11:29:14	MTAA	87	32,6100	2.837,07
27/03/2025	11:29:14	MTAA	418	32,6100	13.630,98
27/03/2025	11:29:24	MTAA	781	32,5900	25.452,79
27/03/2025	11:29:26	MTAA	151	32,5900	4.921,09
27/03/2025	11:32:55	MTAA	200	32,6300	6.526,00

27/03/2025	11:32:55	MTAA	50	32,6300	1.631,50
27/03/2025	11:32:55	MTAA	182	32,6300	5.938,66
27/03/2025	11:32:55	MTAA	45	32,6300	1.468,35
27/03/2025	11:32:55	MTAA	405	32,6300	13.215,15
27/03/2025	11:37:28	MTAA	354	32,6400	11.554,56
27/03/2025	11:37:29	MTAA	143	32,6400	4.667,52
27/03/2025	11:39:52	MTAA	453	32,6400	14.785,92
27/03/2025	11:39:52	MTAA	350	32,6400	11.424,00
27/03/2025	11:39:52	MTAA	534	32,6400	17.429,76
27/03/2025	11:39:59	MTAA	33	32,6300	1.076,79
27/03/2025	11:41:58	MTAA	149	32,6300	4.861,87
27/03/2025	11:44:20	MTAA	49	32,6600	1.600,34
27/03/2025	11:44:28	MTAA	50	32,6600	1.633,00
27/03/2025	11:44:29	MTAA	10	32,6600	326,60
27/03/2025	11:44:47	MTAA	350	32,6600	11.431,00
27/03/2025	11:44:47	MTAA	372	32,6600	12.149,52
27/03/2025	11:46:22	MTAA	118	32,6400	3.851,52
27/03/2025	11:46:47	MTAA	352	32,6300	11.485,76
27/03/2025	11:47:10	MTAA	152	32,6200	4.958,24
27/03/2025	11:47:26	MTAA	125	32,6100	4.076,25
27/03/2025	11:47:29	MTAA	31	32,6000	1.010,60
27/03/2025	11:51:20	MTAA	913	32,6300	29.791,19
27/03/2025	11:52:54	MTAA	193	32,6100	6.293,73
27/03/2025	11:52:54	MTAA	400	32,6000	13.040,00
27/03/2025	11:54:28	MTAA	872	32,6100	28.435,92
27/03/2025	11:54:29	MTAA	213	32,6000	6.943,80
27/03/2025	11:54:59	MTAA	25	32,6000	815,00
27/03/2025	11:55:01	MTAA	481	32,6000	15.680,60
27/03/2025	11:56:48	MTAA	61	32,6100	1.989,21
27/03/2025	11:56:48	MTAA	399	32,6100	13.011,39
27/03/2025	11:56:48	MTAA	39	32,6100	1.271,79
27/03/2025	11:56:48	MTAA	403	32,6100	13.141,83

27/03/2025	11:56:48	MTAA	61	32,6100	1.989,21
27/03/2025	11:59:44	MTAA	605	32,6300	19.741,15
27/03/2025	11:59:44	MTAA	88	32,6300	2.871,44
27/03/2025	12:00:10	MTAA	62	32,6200	2.022,44
27/03/2025	12:02:17	MTAA	237	32,6300	7.733,31
27/03/2025	12:05:06	MTAA	872	32,6300	28.453,36
27/03/2025	12:05:09	MTAA	263	32,6300	8.581,69
27/03/2025	12:05:44	MTAA	130	32,6300	4.241,90
27/03/2025	12:07:54	MTAA	130	32,6300	4.241,90
27/03/2025	12:08:29	MTAA	417	32,6300	13.606,71
27/03/2025	12:08:34	MTAA	164	32,6200	5.349,68
27/03/2025	12:09:56	MTAA	126	32,6200	4.110,12
27/03/2025	12:09:59	MTAA	172	32,6200	5.610,64
27/03/2025	12:10:23	MTAA	128	32,6200	4.175,36
27/03/2025	12:10:23	MTAA	122	32,6200	3.979,64
27/03/2025	12:10:40	MTAA	104	32,6100	3.391,44
27/03/2025	12:10:44	MTAA	342	32,6000	11.149,20
27/03/2025	12:11:28	MTAA	40	32,6000	1.304,00
27/03/2025	12:11:36	MTAA	695	32,6000	22.657,00
27/03/2025	12:12:24	MTAA	131	32,5900	4.269,29
27/03/2025	12:12:24	MTAA	5	32,5900	162,95
27/03/2025	12:12:37	MTAA	217	32,5700	7.067,69
27/03/2025	12:12:54	MTAA	121	32,5600	3.939,76
27/03/2025	12:13:23	MTAA	112	32,5500	3.645,60
27/03/2025	12:13:51	MTAA	99	32,5300	3.220,47
27/03/2025	12:17:45	MTAA	52	32,5700	1.693,64
27/03/2025	12:17:45	MTAA	350	32,5700	11.399,50
27/03/2025	12:18:09	MTAA	627	32,5800	20.427,66
27/03/2025	12:19:07	MTAA	147	32,5700	4.787,79
27/03/2025	12:21:50	MTAA	190	32,5700	6.188,30
27/03/2025	12:21:50	MTAA	350	32,5700	11.399,50
27/03/2025	12:22:04	MTAA	35	32,5600	1.139,60

27/03/2025	12:22:59	MTAA	125	32,5600	4.070,00
27/03/2025	12:23:34	MTAA	47	32,5600	1.530,32
27/03/2025	12:25:17	MTAA	209	32,6000	6.813,40
27/03/2025	12:25:17	MTAA	52	32,6000	1.695,20
27/03/2025	12:25:17	MTAA	190	32,6000	6.194,00
27/03/2025	12:25:17	MTAA	441	32,6000	14.376,60
27/03/2025	12:26:46	MTAA	170	32,5900	5.540,30
27/03/2025	12:26:48	MTAA	113	32,5900	3.682,67
27/03/2025	12:26:48	MTAA	135	32,5900	4.399,65
27/03/2025	12:27:48	MTAA	47	32,5700	1.530,79
27/03/2025	12:29:07	MTAA	198	32,5600	6.446,88
27/03/2025	12:32:24	MTAA	466	32,6200	15.200,92
27/03/2025	12:32:24	MTAA	350	32,6200	11.417,00
27/03/2025	12:32:24	MTAA	109	32,6200	3.555,58
27/03/2025	12:37:29	MTAA	498	32,6300	16.249,74
27/03/2025	12:37:29	MTAA	393	32,6300	12.823,59
27/03/2025	12:38:36	MTAA	56	32,6200	1.826,72
27/03/2025	12:41:41	MTAA	89	32,6100	2.902,29
27/03/2025	12:43:09	MTAA	193	32,6200	6.295,66
27/03/2025	12:43:09	MTAA	48	32,6200	1.565,76
27/03/2025	12:43:09	MTAA	460	32,6200	15.005,20
27/03/2025	12:43:09	MTAA	151	32,6200	4.925,62
27/03/2025	12:44:10	MTAA	116	32,6000	3.781,60
27/03/2025	12:44:10	MTAA	118	32,6000	3.846,80
27/03/2025	12:44:10	MTAA	357	32,6000	11.638,20
27/03/2025	12:44:10	MTAA	136	32,6000	4.433,60
27/03/2025	12:45:21	MTAA	107	32,5900	3.487,13
27/03/2025	12:46:59	MTAA	25	32,5800	814,50
27/03/2025	12:47:02	MTAA	71	32,5800	2.313,18
27/03/2025	12:47:04	MTAA	74	32,5800	2.410,92
27/03/2025	12:47:09	MTAA	3	32,5800	97,74
27/03/2025	12:48:19	MTAA	78	32,5800	2.541,24

27/03/2025	12:48:43	MTAA	153	32,5800	4.984,74
27/03/2025	12:51:31	MTAA	87	32,5900	2.835,33
27/03/2025	12:52:20	MTAA	296	32,6000	9.649,60
27/03/2025	12:52:20	MTAA	350	32,6000	11.410,00
27/03/2025	12:52:20	MTAA	111	32,6000	3.618,60
27/03/2025	12:53:23	MTAA	315	32,5900	10.265,85
27/03/2025	12:54:16	MTAA	186	32,5800	6.059,88
27/03/2025	12:58:14	MTAA	242	32,5700	7.881,94
27/03/2025	12:58:14	MTAA	686	32,5700	22.343,02
27/03/2025	12:58:25	MTAA	76	32,5700	2.475,32
27/03/2025	12:59:19	MTAA	61	32,5700	1.986,77
27/03/2025	13:03:04	MTAA	114	32,5600	3.711,84
27/03/2025	13:04:26	MTAA	191	32,5800	6.222,78
27/03/2025	13:04:26	MTAA	48	32,5800	1.563,84
27/03/2025	13:04:26	MTAA	493	32,5800	16.061,94
27/03/2025	13:04:26	MTAA	190	32,5800	6.190,20
27/03/2025	13:06:06	MTAA	188	32,5700	6.123,16
27/03/2025	13:06:06	MTAA	64	32,5700	2.084,48
27/03/2025	13:06:09	MTAA	301	32,5600	9.800,56
27/03/2025	13:07:48	MTAA	140	32,5500	4.557,00
27/03/2025	13:11:14	MTAA	36	32,5700	1.172,52
27/03/2025	13:12:19	MTAA	214	32,5700	6.969,98
27/03/2025	13:12:19	MTAA	458	32,5700	14.917,06
27/03/2025	13:12:19	MTAA	18	32,5700	586,26
27/03/2025	13:12:19	MTAA	67	32,5700	2.182,19
27/03/2025	13:14:41	MTAA	41	32,5700	1.335,37
27/03/2025	13:19:18	MTAA	193	32,6000	6.291,80
27/03/2025	13:19:18	MTAA	48	32,6000	1.564,80
27/03/2025	13:19:18	MTAA	826	32,6000	26.927,60
27/03/2025	13:19:19	MTAA	278	32,5900	9.060,02
27/03/2025	13:19:19	MTAA	145	32,5900	4.725,55
27/03/2025	13:23:36	MTAA	263	32,6000	8.573,80

27/03/2025	13:29:17	MTAA	46	32,6100	1.500,06
27/03/2025	13:29:17	MTAA	19	32,6100	619,59
27/03/2025	13:29:17	MTAA	51	32,6100	1.663,11
27/03/2025	13:29:17	MTAA	269	32,6100	8.772,09
27/03/2025	13:29:17	MTAA	82	32,6100	2.674,02
27/03/2025	13:29:17	MTAA	494	32,6100	16.109,34
27/03/2025	13:30:04	MTAA	113	32,6000	3.683,80
27/03/2025	13:31:03	MTAA	563	32,6200	18.365,06
27/03/2025	13:33:19	MTAA	275	32,6300	8.973,25
27/03/2025	13:33:19	MTAA	155	32,6300	5.057,65
27/03/2025	13:33:56	MTAA	272	32,6300	8.875,36
27/03/2025	13:33:59	MTAA	128	32,6200	4.175,36
27/03/2025	13:38:49	MTAA	40	32,6200	1.304,80
27/03/2025	13:39:01	MTAA	871	32,6300	28.420,73
27/03/2025	13:41:44	MTAA	90	32,6200	2.935,80
27/03/2025	13:42:38	MTAA	344	32,6200	11.221,28
27/03/2025	13:44:28	MTAA	202	32,6200	6.589,24
27/03/2025	13:47:36	MTAA	245	32,6200	7.991,90
27/03/2025	13:49:24	MTAA	880	32,6200	28.705,60
27/03/2025	13:51:20	MTAA	34	32,6100	1.108,74
27/03/2025	13:51:24	MTAA	126	32,6000	4.107,60
27/03/2025	13:52:19	MTAA	62	32,6000	2.021,20
27/03/2025	13:52:39	MTAA	148	32,6200	4.827,76
27/03/2025	13:52:41	MTAA	430	32,6200	14.026,60
27/03/2025	13:53:33	MTAA	183	32,6300	5.971,29
27/03/2025	13:54:12	MTAA	141	32,6200	4.599,42
27/03/2025	13:56:06	MTAA	280	32,6300	9.136,40
27/03/2025	14:01:14	MTAA	1	32,6800	32,68
27/03/2025	14:03:28	MTAA	347	32,7100	11.350,37
27/03/2025	14:03:28	MTAA	403	32,7100	13.182,13
27/03/2025	14:03:28	MTAA	424	32,7100	13.869,04
27/03/2025	14:08:13	MTAA	77	32,6900	2.517,13

27/03/2025	14:09:43	MTAA	727	32,7000	23.772,90
27/03/2025	14:09:43	MTAA	186	32,7000	6.082,20
27/03/2025	14:10:46	MTAA	7	32,6900	228,83
27/03/2025	14:10:46	MTAA	90	32,6900	2.942,10
27/03/2025	14:12:14	MTAA	203	32,6900	6.636,07
27/03/2025	14:14:03	MTAA	138	32,6900	4.511,22
27/03/2025	14:14:04	MTAA	87	32,6900	2.844,03
27/03/2025	14:17:42	MTAA	80	32,6900	2.615,20
27/03/2025	14:17:44	MTAA	66	32,6900	2.157,54
27/03/2025	14:18:11	MTAA	698	32,6900	22.817,62
27/03/2025	14:20:18	MTAA	895	32,6800	29.248,60
27/03/2025	14:21:17	MTAA	113	32,6700	3.691,71
27/03/2025	14:23:03	MTAA	238	32,6700	7.775,46
27/03/2025	14:24:54	MTAA	250	32,6800	8.170,00
27/03/2025	14:24:54	MTAA	62	32,6800	2.026,16
27/03/2025	14:25:03	MTAA	572	32,6800	18.692,96
27/03/2025	14:25:24	MTAA	112	32,6700	3.659,04
27/03/2025	14:28:18	MTAA	38	32,6700	1.241,46
27/03/2025	14:28:18	MTAA	344	32,6700	11.238,48
27/03/2025	14:28:19	MTAA	240	32,6600	7.838,40
27/03/2025	14:29:04	MTAA	140	32,6500	4.571,00
27/03/2025	14:31:01	MTAA	433	32,6500	14.137,45
27/03/2025	14:31:04	MTAA	243	32,6400	7.931,52
27/03/2025	14:33:03	MTAA	124	32,6500	4.048,60
27/03/2025	14:33:04	MTAA	46	32,6500	1.501,90
27/03/2025	14:33:18	MTAA	375	32,6500	12.243,75
27/03/2025	14:33:54	MTAA	26	32,6400	848,64
27/03/2025	14:33:54	MTAA	113	32,6400	3.688,32
27/03/2025	14:33:54	MTAA	77	32,6400	2.513,28
27/03/2025	14:34:43	MTAA	320	32,6500	10.448,00
27/03/2025	14:37:28	MTAA	225	32,6800	7.353,00
27/03/2025	14:37:28	MTAA	750	32,6800	24.510,00

27/03/2025	14:38:56	MTAA	285	32,6700	9.310,95
27/03/2025	14:40:02	MTAA	179	32,6500	5.844,35
27/03/2025	14:41:19	MTAA	451	32,6500	14.725,15
27/03/2025	14:43:00	MTAA	244	32,6500	7.966,60
27/03/2025	14:43:00	MTAA	35	32,6500	1.142,75
27/03/2025	14:46:37	MTAA	226	32,6700	7.383,42
27/03/2025	14:46:37	MTAA	469	32,6700	15.322,23
27/03/2025	14:46:37	MTAA	257	32,6700	8.396,19
27/03/2025	14:50:44	MTAA	50	32,7000	1.635,00
27/03/2025	14:50:44	MTAA	750	32,7000	24.525,00
27/03/2025	14:50:44	MTAA	113	32,7000	3.695,10
27/03/2025	14:51:09	MTAA	39	32,6800	1.274,52
27/03/2025	14:52:04	MTAA	47	32,6700	1.535,49
27/03/2025	14:52:04	MTAA	47	32,6700	1.535,49
27/03/2025	14:52:05	MTAA	111	32,6600	3.625,26
27/03/2025	14:54:28	MTAA	506	32,7100	16.551,26
27/03/2025	14:55:30	MTAA	117	32,6900	3.824,73
27/03/2025	14:57:25	MTAA	239	32,6700	7.808,13
27/03/2025	14:57:25	MTAA	210	32,6700	6.860,70
27/03/2025	14:57:25	MTAA	344	32,6700	11.238,48
27/03/2025	14:58:38	MTAA	131	32,6600	4.278,46
27/03/2025	14:59:35	MTAA	170	32,6500	5.550,50
27/03/2025	15:00:11	MTAA	247	32,6400	8.062,08
27/03/2025	15:00:40	MTAA	34	32,6300	1.109,42
27/03/2025	15:00:40	MTAA	124	32,6300	4.046,12
27/03/2025	15:02:01	MTAA	159	32,6100	5.184,99
27/03/2025	15:02:53	MTAA	18	32,6300	587,34
27/03/2025	15:02:53	MTAA	522	32,6300	17.032,86
27/03/2025	15:02:53	MTAA	4	32,6300	130,52
27/03/2025	15:02:53	MTAA	373	32,6300	12.170,99
27/03/2025	15:03:24	MTAA	719	32,6000	23.439,40
27/03/2025	15:05:26	MTAA	54	32,6200	1.761,48

27/03/2025	15:05:26	MTAA	213	32,6200	6.948,06
27/03/2025	15:05:26	MTAA	673	32,6200	21.953,26
27/03/2025	15:07:35	MTAA	493	32,6200	16.081,66
27/03/2025	15:08:22	MTAA	132	32,6200	4.305,84
27/03/2025	15:10:21	MTAA	58	32,6100	1.891,38
27/03/2025	15:11:17	MTAA	92	32,6200	3.001,04
27/03/2025	15:11:17	MTAA	403	32,6200	13.145,86
27/03/2025	15:11:17	MTAA	350	32,6200	11.417,00
27/03/2025	15:11:17	MTAA	41	32,6200	1.337,42
27/03/2025	15:11:17	MTAA	136	32,6200	4.436,32
27/03/2025	15:12:22	MTAA	166	32,6100	5.413,26
27/03/2025	15:15:10	MTAA	3	32,6400	97,92
27/03/2025	15:15:10	MTAA	925	32,6400	30.192,00
27/03/2025	15:17:03	MTAA	331	32,6600	10.810,46
27/03/2025	15:18:39	MTAA	866	32,6700	28.292,22
27/03/2025	15:20:09	MTAA	179	32,6600	5.846,14
27/03/2025	15:20:45	MTAA	163	32,6600	5.323,58
27/03/2025	15:20:59	MTAA	204	32,6600	6.662,64
27/03/2025	15:22:07	MTAA	126	32,6800	4.117,68
27/03/2025	15:22:07	MTAA	117	32,6800	3.823,56
27/03/2025	15:22:07	MTAA	117	32,6800	3.823,56
27/03/2025	15:25:15	MTAA	933	32,6900	30.499,77
27/03/2025	15:28:48	MTAA	896	32,7000	29.299,20
27/03/2025	15:30:11	MTAA	184	32,6900	6.014,96
27/03/2025	15:30:24	MTAA	279	32,6800	9.117,72
27/03/2025	15:31:21	MTAA	1.157	32,6900	37.822,33
27/03/2025	15:32:53	MTAA	469	32,7000	15.336,30
27/03/2025	15:32:53	MTAA	67	32,7000	2.190,90
27/03/2025	15:32:53	MTAA	350	32,7000	11.445,00
27/03/2025	15:32:53	MTAA	355	32,7000	11.608,50
27/03/2025	15:33:55	MTAA	833	32,7000	27.239,10
27/03/2025	15:35:08	MTAA	350	32,7000	11.445,00

27/03/2025	15:35:08	MTAA	398	32,7000	13.014,60
27/03/2025	15:35:08	MTAA	93	32,7000	3.041,10
27/03/2025	15:35:08	MTAA	21	32,7000	686,70
27/03/2025	15:36:51	MTAA	271	32,6900	8.858,99
27/03/2025	15:37:51	MTAA	1.082	32,7100	35.392,22
27/03/2025	15:39:03	MTAA	536	32,7300	17.543,28
27/03/2025	15:39:05	MTAA	289	32,7300	9.458,97
27/03/2025	15:40:30	MTAA	276	32,7400	9.036,24
27/03/2025	15:40:30	MTAA	523	32,7400	17.123,02
27/03/2025	15:40:30	MTAA	126	32,7400	4.125,24
27/03/2025	15:42:17	MTAA	234	32,7500	7.663,50
27/03/2025	15:42:45	MTAA	838	32,7500	27.444,50
27/03/2025	15:42:45	MTAA	260	32,7500	8.515,00
27/03/2025	15:42:45	MTAA	84	32,7500	2.751,00
27/03/2025	15:44:06	MTAA	1.106	32,7700	36.243,62
27/03/2025	15:45:35	MTAA	915	32,7800	29.993,70
27/03/2025	15:48:28	MTAA	1.062	32,8100	34.844,22
27/03/2025	15:49:26	MTAA	386	32,8100	12.664,66
27/03/2025	15:50:59	MTAA	239	32,8000	7.839,20
27/03/2025	15:52:45	MTAA	350	32,8200	11.487,00
27/03/2025	15:52:48	MTAA	182	32,8200	5.973,24
27/03/2025	15:52:56	MTAA	880	32,8200	28.881,60
27/03/2025	15:52:56	MTAA	279	32,8200	9.156,78
27/03/2025	15:54:14	MTAA	263	32,8300	8.634,29
27/03/2025	15:54:26	MTAA	200	32,8300	6.566,00
27/03/2025	15:54:33	MTAA	250	32,8300	8.207,50
27/03/2025	15:55:42	MTAA	186	32,8300	6.106,38
27/03/2025	15:56:06	MTAA	680	32,8500	22.338,00
27/03/2025	15:57:48	MTAA	982	32,8600	32.268,52
27/03/2025	15:59:08	MTAA	263	32,8500	8.639,55
27/03/2025	15:59:53	MTAA	211	32,8400	6.929,24
27/03/2025	16:00:23	MTAA	462	32,8600	15.181,32

27/03/2025	16:01:29	MTAA	917	32,8800	30.150,96
27/03/2025	16:02:53	MTAA	978	32,8900	32.166,42
27/03/2025	16:04:24	MTAA	194	32,8800	6.378,72
27/03/2025	16:04:24	MTAA	350	32,8800	11.508,00
27/03/2025	16:04:24	MTAA	444	32,8800	14.598,72
27/03/2025	16:05:47	MTAA	332	32,8700	10.912,84
27/03/2025	16:06:50	MTAA	871	32,9000	28.655,90
27/03/2025	16:08:13	MTAA	930	32,9000	30.597,00
27/03/2025	16:09:29	MTAA	423	32,9100	13.920,93
27/03/2025	16:09:29	MTAA	440	32,9100	14.480,40
27/03/2025	16:09:29	MTAA	3	32,9100	98,73
27/03/2025	16:09:29	MTAA	31	32,9000	1.019,90
27/03/2025	16:11:56	MTAA	515	32,9000	16.943,50
27/03/2025	16:11:56	MTAA	423	32,9000	13.916,70
27/03/2025	16:13:33	MTAA	909	32,8900	29.897,01
27/03/2025	16:14:49	MTAA	236	32,8700	7.757,32
27/03/2025	16:14:58	MTAA	231	32,8600	7.590,66
27/03/2025	16:16:14	MTAA	696	32,8800	22.884,48
27/03/2025	16:18:08	MTAA	255	32,8900	8.386,95
27/03/2025	16:18:20	MTAA	812	32,8900	26.706,68
27/03/2025	16:20:19	MTAA	1.033	32,8800	33.965,04
27/03/2025	16:21:02	MTAA	245	32,8800	8.055,60
27/03/2025	16:21:26	MTAA	250	32,8700	8.217,50
27/03/2025	16:22:14	MTAA	25	32,8700	821,75
27/03/2025	16:22:44	MTAA	540	32,8600	17.744,40
27/03/2025	16:22:45	MTAA	250	32,8600	8.215,00
27/03/2025	16:24:03	MTAA	270	32,8600	8.872,20
27/03/2025	16:25:11	MTAA	260	32,8500	8.541,00
27/03/2025	16:25:11	MTAA	522	32,8500	17.147,70
27/03/2025	16:26:46	MTAA	65	32,8700	2.136,55
27/03/2025	16:26:46	MTAA	914	32,8700	30.043,18
27/03/2025	16:27:37	MTAA	255	32,8500	8.376,75

27/03/2025	16:29:19	MTAA	218	32,8600	7.163,48
27/03/2025	16:29:19	MTAA	403	32,8600	13.242,58
27/03/2025	16:29:19	MTAA	302	32,8600	9.923,72
27/03/2025	16:30:19	MTAA	234	32,8500	7.686,90
27/03/2025	16:30:42	MTAA	256	32,8400	8.407,04
27/03/2025	16:31:32	MTAA	245	32,8300	8.043,35
27/03/2025	16:32:49	MTAA	254	32,8200	8.336,28
27/03/2025	16:33:23	MTAA	486	32,8300	15.955,38
27/03/2025	16:33:23	MTAA	461	32,8300	15.134,63
27/03/2025	16:33:23	MTAA	96	32,8300	3.151,68
27/03/2025	16:34:52	MTAA	242	32,8300	7.944,86
27/03/2025	16:35:55	MTAA	350	32,8300	11.490,50
27/03/2025	16:35:55	MTAA	168	32,8300	5.515,44
27/03/2025	16:35:55	MTAA	408	32,8300	13.394,64
27/03/2025	16:35:55	MTAA	121	32,8300	3.972,43
27/03/2025	16:38:05	MTAA	1.034	32,8300	33.946,22
27/03/2025	16:38:44	MTAA	248	32,8200	8.139,36
27/03/2025	16:40:30	MTAA	117	32,8200	3.839,94
27/03/2025	16:40:30	MTAA	438	32,8200	14.375,16
27/03/2025	16:40:30	MTAA	224	32,8200	7.351,68
27/03/2025	16:40:30	MTAA	263	32,8200	8.631,66
27/03/2025	16:41:44	MTAA	38	32,8100	1.246,78
27/03/2025	16:41:46	MTAA	479	32,8000	15.711,20
27/03/2025	16:42:27	MTAA	297	32,8100	9.744,57
27/03/2025	16:42:47	MTAA	238	32,8000	7.806,40
27/03/2025	16:44:43	MTAA	1.021	32,8100	33.499,01
27/03/2025	16:45:28	MTAA	283	32,7900	9.279,57
27/03/2025	16:46:47	MTAA	239	32,7900	7.836,81
27/03/2025	16:47:37	MTAA	350	32,7900	11.476,50
27/03/2025	16:47:37	MTAA	534	32,7900	17.509,86
27/03/2025	16:47:37	MTAA	180	32,7900	5.902,20
27/03/2025	16:49:57	MTAA	97	32,8000	3.181,60

27/03/2025	16:49:57	MTAA	992	32,8000	32.537,60
27/03/2025	16:50:15	MTAA	276	32,7900	9.050,04
27/03/2025	16:51:23	MTAA	609	32,8000	19.975,20
27/03/2025	16:52:49	MTAA	350	32,8100	11.483,50
27/03/2025	16:52:49	MTAA	554	32,8100	18.176,74
27/03/2025	16:52:49	MTAA	12	32,8100	393,72
27/03/2025	16:53:49	MTAA	314	32,8000	10.299,20
27/03/2025	16:54:33	MTAA	195	32,8100	6.397,95
27/03/2025	16:55:01	MTAA	96	32,8100	3.149,76
27/03/2025	16:55:07	MTAA	614	32,8100	20.145,34
27/03/2025	16:55:35	MTAA	264	32,7900	8.656,56
27/03/2025	16:56:34	MTAA	266	32,7800	8.719,48
27/03/2025	16:58:02	MTAA	968	32,7800	31.731,04
27/03/2025	16:59:49	MTAA	504	32,7800	16.521,12
27/03/2025	16:59:49	MTAA	268	32,7800	8.785,04
27/03/2025	16:59:49	MTAA	205	32,7800	6.719,90
27/03/2025	17:01:18	MTAA	43	32,7700	1.409,11
27/03/2025	17:01:40	MTAA	397	32,7700	13.009,69
27/03/2025	17:01:40	MTAA	495	32,7700	16.221,15
27/03/2025	17:02:13	MTAA	304	32,7700	9.962,08
27/03/2025	17:03:46	MTAA	19	32,7700	622,63
27/03/2025	17:03:46	MTAA	914	32,7700	29.951,78
27/03/2025	17:04:54	MTAA	70	32,7900	2.295,30
27/03/2025	17:04:54	MTAA	350	32,7900	11.476,50
27/03/2025	17:04:54	MTAA	498	32,7900	16.329,42
27/03/2025	17:07:59	MTAA	350	32,8000	11.480,00
27/03/2025	17:07:59	MTAA	274	32,8000	8.987,20
27/03/2025	17:08:04	MTAA	921	32,8000	30.208,80
27/03/2025	17:08:04	MTAA	11	32,8000	360,80
27/03/2025	17:08:45	MTAA	226	32,7900	7.410,54
27/03/2025	17:09:25	MTAA	263	32,8000	8.626,40
27/03/2025	17:10:30	MTAA	845	32,7900	27.707,55

emarket sdir scorage
CERTIFIED

27/03/2025	17:10:55	MTAA	37	32,7900	1.213,23
27/03/2025	17:11:39	MTAA	349	32,7900	11.443,71
27/03/2025	17:12:32	MTAA	285	32,7900	9.345,15
27/03/2025	17:12:32	MTAA	798	32,7900	26.166,42
27/03/2025	17:13:13	MTAA	353	32,7800	11.571,34
27/03/2025	17:15:16	MTAA	1.170	32,7800	38.352,60
27/03/2025	17:15:16	MTAA	247	32,7800	8.096,66
27/03/2025	17:16:35	MTAA	357	32,7800	11.702,46
27/03/2025	17:16:35	MTAA	333	32,7800	10.915,74
27/03/2025	17:16:35	MTAA	468	32,7800	15.341,04
27/03/2025	17:16:35	MTAA	5	32,7800	163,90
27/03/2025	17:18:01	MTAA	1.084	32,7900	35.544,36
27/03/2025	17:18:36	MTAA	293	32,7800	9.604,54
28/03/2025	09:01:04	MTAA	350	32,7800	11.473,00
28/03/2025	09:01:05	MTAA	760	32,7800	24.912,80
28/03/2025	09:02:03	MTAA	240	32,7700	7.864,80
28/03/2025	09:02:03	MTAA	96	32,7700	3.145,92
28/03/2025	09:03:23	MTAA	266	32,8700	8.743,42
28/03/2025	09:03:23	MTAA	350	32,8700	11.504,50
28/03/2025	09:03:23	MTAA	357	32,8700	11.734,59
28/03/2025	09:04:42	MTAA	1.019	32,8700	33.494,53
28/03/2025	09:05:34	MTAA	326	32,8200	10.699,32
28/03/2025	09:06:10	MTAA	184	32,8300	6.040,72
28/03/2025	09:06:10	MTAA	526	32,8300	17.268,58
28/03/2025	09:06:10	MTAA	113	32,8300	3.709,79
28/03/2025	09:06:59	MTAA	290	32,8200	9.517,80
28/03/2025	09:06:59	MTAA	135	32,8200	4.430,70
28/03/2025	09:07:38	MTAA	337	32,8000	11.053,60
28/03/2025	09:08:15	MTAA	908	32,8000	29.782,40
28/03/2025	09:09:27	MTAA	855	32,8500	28.086,75
28/03/2025	09:10:08	MTAA	410	32,8400	13.464,40
28/03/2025	09:10:45	MTAA	402	32,8400	13.201,68

28/03/2025	09:11:16	MTAA	338	32,8300	11.096,54
28/03/2025	09:11:47	MTAA	345	32,8200	11.322,90
28/03/2025	09:12:17	MTAA	356	32,8000	11.676,80
28/03/2025	09:13:17	MTAA	189	32,7900	6.197,31
28/03/2025	09:13:17	MTAA	350	32,7900	11.476,50
28/03/2025	09:13:17	MTAA	515	32,7900	16.886,85
28/03/2025	09:14:35	MTAA	362	32,7700	11.862,74
28/03/2025	09:15:21	MTAA	437	32,7700	14.320,49
28/03/2025	09:15:21	MTAA	557	32,7700	18.252,89
28/03/2025	09:16:50	MTAA	350	32,8200	11.487,00
28/03/2025	09:16:50	MTAA	440	32,8200	14.440,80
28/03/2025	09:16:50	MTAA	83	32,8200	2.724,06
28/03/2025	09:18:22	MTAA	350	32,8200	11.487,00
28/03/2025	09:18:22	MTAA	498	32,8200	16.344,36
28/03/2025	09:19:53	MTAA	860	32,8400	28.242,40
28/03/2025	09:21:25	MTAA	600	32,8400	19.704,00
28/03/2025	09:21:25	MTAA	14	32,8400	459,76
28/03/2025	09:21:25	MTAA	142	32,8400	4.663,28
28/03/2025	09:21:25	MTAA	139	32,8400	4.564,76
28/03/2025	09:22:57	MTAA	910	32,8300	29.875,30
28/03/2025	09:24:31	MTAA	681	32,8500	22.370,85
28/03/2025	09:24:31	MTAA	247	32,8500	8.113,95
28/03/2025	09:26:24	MTAA	839	32,8400	27.552,76
28/03/2025	09:27:23	MTAA	303	32,8300	9.947,49
28/03/2025	09:28:01	MTAA	350	32,8300	11.490,50
28/03/2025	09:28:01	MTAA	506	32,8300	16.611,98
28/03/2025	09:29:45	MTAA	863	32,8400	28.340,92
28/03/2025	09:30:59	MTAA	461	32,8100	15.125,41
28/03/2025	09:31:26	MTAA	80	32,7700	2.621,60
28/03/2025	09:31:26	MTAA	464	32,7700	15.205,28
28/03/2025	09:32:36	MTAA	636	32,8000	20.860,80
28/03/2025	09:32:36	MTAA	350	32,8000	11.480,00

28/03/2025	09:32:36	MTAA	74	32,8000	2.427,20
28/03/2025	09:34:16	MTAA	1.087	32,7800	35.631,86
28/03/2025	09:34:46	MTAA	337	32,7800	11.046,86
28/03/2025	09:34:46	MTAA	1	32,7800	32,78
28/03/2025	09:36:09	MTAA	287	32,7800	9.407,86
28/03/2025	09:36:09	MTAA	186	32,7800	6.097,08
28/03/2025	09:36:09	MTAA	371	32,7800	12.161,38
28/03/2025	09:38:25	MTAA	1.017	32,7900	33.347,43
28/03/2025	09:40:31	MTAA	194	32,8200	6.367,08
28/03/2025	09:40:31	MTAA	450	32,8200	14.769,00
28/03/2025	09:40:31	MTAA	360	32,8200	11.815,20
28/03/2025	09:43:38	MTAA	480	32,8200	15.753,60
28/03/2025	09:43:38	MTAA	551	32,8200	18.083,82
28/03/2025	09:45:56	MTAA	975	32,8000	31.980,00
28/03/2025	09:47:12	MTAA	249	32,7900	8.164,71
28/03/2025	09:49:03	MTAA	176	32,8400	5.779,84
28/03/2025	09:49:03	MTAA	976	32,8400	32.051,84
28/03/2025	09:50:54	MTAA	182	32,8400	5.976,88
28/03/2025	09:50:54	MTAA	473	32,8400	15.533,32
28/03/2025	09:50:54	MTAA	278	32,8400	9.129,52
28/03/2025	09:51:36	MTAA	260	32,8300	8.535,80
28/03/2025	09:54:16	MTAA	100	32,8600	3.286,00
28/03/2025	09:55:00	MTAA	350	32,8700	11.504,50
28/03/2025	09:55:00	MTAA	1.290	32,8700	42.402,30
28/03/2025	09:55:52	MTAA	197	32,8500	6.471,45
28/03/2025	09:56:18	MTAA	251	32,8400	8.242,84
28/03/2025	09:57:48	MTAA	199	32,8300	6.533,17
28/03/2025	09:58:37	MTAA	240	32,8400	7.881,60
28/03/2025	09:58:37	MTAA	215	32,8400	7.060,60
28/03/2025	09:58:37	MTAA	392	32,8400	12.873,28
28/03/2025	10:00:34	MTAA	875	32,8500	28.743,75
28/03/2025	10:02:10	MTAA	226	32,8400	7.421,84

28/03/2025	10:03:06	MTAA	53	32,8400	1.740,52
28/03/2025	10:03:06	MTAA	14	32,8400	459,76
28/03/2025	10:04:26	MTAA	1.154	32,8500	37.908,90
28/03/2025	10:06:29	MTAA	915	32,8500	30.057,75
28/03/2025	10:07:41	MTAA	42	32,8600	1.380,12
28/03/2025	10:07:41	MTAA	10	32,8600	328,60
28/03/2025	10:07:50	MTAA	100	32,8600	3.286,00
28/03/2025	10:07:52	MTAA	173	32,8700	5.686,51
28/03/2025	10:07:52	MTAA	181	32,8700	5.949,47
28/03/2025	10:07:52	MTAA	350	32,8700	11.504,50
28/03/2025	10:08:59	MTAA	227	32,8400	7.454,68
28/03/2025	10:09:32	MTAA	443	32,8300	14.543,69
28/03/2025	10:12:05	MTAA	456	32,8700	14.988,72
28/03/2025	10:12:05	MTAA	421	32,8700	13.838,27
28/03/2025	10:13:02	MTAA	195	32,8700	6.409,65
28/03/2025	10:14:25	MTAA	41	32,8600	1.347,26
28/03/2025	10:15:13	MTAA	280	32,8600	9.200,80
28/03/2025	10:16:14	MTAA	635	32,8600	20.866,10
28/03/2025	10:17:51	MTAA	832	32,8800	27.356,16
28/03/2025	10:20:50	MTAA	150	32,9000	4.935,00
28/03/2025	10:21:00	MTAA	721	32,9000	23.720,90
28/03/2025	10:22:11	MTAA	434	32,8700	14.265,58
28/03/2025	10:22:47	MTAA	414	32,8500	13.599,90
28/03/2025	10:24:54	MTAA	878	32,8600	28.851,08
28/03/2025	10:27:00	MTAA	140	32,8600	4.600,40
28/03/2025	10:27:00	MTAA	801	32,8600	26.320,86
28/03/2025	10:29:26	MTAA	161	32,8300	5.285,63
28/03/2025	10:30:04	MTAA	350	32,8300	11.490,50
28/03/2025	10:30:04	MTAA	558	32,8300	18.319,14
28/03/2025	10:31:26	MTAA	203	32,8200	6.662,46
28/03/2025	10:33:09	MTAA	850	32,8000	27.880,00
28/03/2025	10:34:20	MTAA	172	32,8100	5.643,32

28/03/2025	10:35:04	MTAA	354	32,8100	11.614,74
28/03/2025	10:35:44	MTAA	174	32,8100	5.708,94
28/03/2025	10:37:30	MTAA	528	32,7900	17.313,12
28/03/2025	10:39:05	MTAA	336	32,7900	11.017,44
28/03/2025	10:39:26	MTAA	512	32,7700	16.778,24
28/03/2025	10:41:50	MTAA	200	32,7700	6.554,00
28/03/2025	10:42:12	MTAA	417	32,7800	13.669,26
28/03/2025	10:42:12	MTAA	242	32,7800	7.932,76
28/03/2025	10:42:34	MTAA	162	32,7600	5.307,12
28/03/2025	10:43:03	MTAA	159	32,7500	5.207,25
28/03/2025	10:45:22	MTAA	837	32,7400	27.403,38
28/03/2025	10:46:25	MTAA	168	32,7100	5.495,28
28/03/2025	10:46:43	MTAA	659	32,7000	21.549,30
28/03/2025	10:46:46	MTAA	182	32,6900	5.949,58
28/03/2025	10:47:04	MTAA	782	32,6800	25.555,76
28/03/2025	10:47:54	MTAA	169	32,6700	5.521,23
28/03/2025	10:51:07	MTAA	350	32,6700	11.434,50
28/03/2025	10:51:11	MTAA	554	32,6700	18.099,18
28/03/2025	10:51:56	MTAA	155	32,6700	5.063,85
28/03/2025	10:52:06	MTAA	345	32,6900	11.278,05
28/03/2025	10:52:06	MTAA	611	32,6900	19.973,59
28/03/2025	10:52:09	MTAA	849	32,6900	27.753,81
28/03/2025	10:52:16	MTAA	663	32,6700	21.660,21
28/03/2025	10:52:16	MTAA	561	32,6700	18.327,87
28/03/2025	10:55:04	MTAA	849	32,6800	27.745,32
28/03/2025	10:55:06	MTAA	511	32,6800	16.699,48
28/03/2025	10:55:06	MTAA	194	32,6800	6.339,92
28/03/2025	10:55:06	MTAA	403	32,6800	13.170,04
28/03/2025	10:55:06	MTAA	72	32,6800	2.352,96
28/03/2025	10:58:00	MTAA	267	32,6900	8.728,23
28/03/2025	10:58:00	MTAA	20	32,6900	653,80
28/03/2025	10:59:01	MTAA	848	32,7100	27.738,08

28/03/2025	11:04:02	MTAA	1.223	32,7400	40.041,02
28/03/2025	11:05:51	MTAA	145	32,7300	4.745,85
28/03/2025	11:06:50	MTAA	607	32,7100	19.854,97
28/03/2025	11:08:15	MTAA	113	32,7100	3.696,23
28/03/2025	11:10:58	MTAA	1.209	32,7700	39.618,93
28/03/2025	11:11:37	MTAA	146	32,7800	4.785,88
28/03/2025	11:14:15	MTAA	100	32,8000	3.280,00
28/03/2025	11:14:15	MTAA	100	32,8000	3.280,00
28/03/2025	11:14:15	MTAA	216	32,8000	7.084,80
28/03/2025	11:14:15	MTAA	350	32,8000	11.480,00
28/03/2025	11:14:15	MTAA	109	32,8000	3.575,20
28/03/2025	11:16:19	MTAA	41	32,8100	1.345,21
28/03/2025	11:16:19	MTAA	846	32,8100	27.757,26
28/03/2025	11:18:51	MTAA	469	32,8200	15.392,58
28/03/2025	11:18:51	MTAA	459	32,8200	15.064,38
28/03/2025	11:18:51	MTAA	99	32,8200	3.249,18
28/03/2025	11:20:05	MTAA	204	32,8100	6.693,24
28/03/2025	11:20:27	MTAA	362	32,8100	11.877,22
28/03/2025	11:22:13	MTAA	145	32,8200	4.758,90
28/03/2025	11:23:56	MTAA	165	32,8200	5.415,30
28/03/2025	11:23:56	MTAA	531	32,8200	17.427,42
28/03/2025	11:23:56	MTAA	246	32,8200	8.073,72
28/03/2025	11:23:56	MTAA	38	32,8200	1.247,16
28/03/2025	11:27:01	MTAA	1.011	32,8200	33.181,02
28/03/2025	11:30:55	MTAA	15	32,8600	492,90
28/03/2025	11:31:27	MTAA	250	32,8600	8.215,00
28/03/2025	11:31:47	MTAA	852	32,8600	27.996,72
28/03/2025	11:33:22	MTAA	293	32,8500	9.625,05
28/03/2025	11:33:22	MTAA	70	32,8500	2.299,50
28/03/2025	11:33:22	MTAA	70	32,8500	2.299,50
28/03/2025	11:34:19	MTAA	404	32,8300	13.263,32
28/03/2025	11:35:06	MTAA	201	32,8200	6.596,82

28/03/2025	11:36:02	MTAA	288	32,8200	9.452,16
28/03/2025	11:37:40	MTAA	195	32,8300	6.401,85
28/03/2025	11:37:40	MTAA	514	32,8300	16.874,62
28/03/2025	11:37:40	MTAA	200	32,8300	6.566,00
28/03/2025	11:40:17	MTAA	875	32,8200	28.717,50
28/03/2025	11:43:46	MTAA	192	32,8500	6.307,20
28/03/2025	11:43:46	MTAA	710	32,8500	23.323,50
28/03/2025	11:44:48	MTAA	128	32,8400	4.203,52
28/03/2025	11:47:49	MTAA	132	32,8600	4.337,52
28/03/2025	11:47:49	MTAA	497	32,8600	16.331,42
28/03/2025	11:47:49	MTAA	250	32,8600	8.215,00
28/03/2025	11:50:43	MTAA	716	32,8600	23.527,76
28/03/2025	11:50:43	MTAA	210	32,8600	6.900,60
28/03/2025	11:51:38	MTAA	217	32,8600	7.130,62
28/03/2025	11:52:35	MTAA	136	32,8600	4.468,96
28/03/2025	11:52:35	MTAA	277	32,8600	9.102,22
28/03/2025	11:53:03	MTAA	435	32,8500	14.289,75
28/03/2025	11:53:53	MTAA	231	32,8400	7.586,04
28/03/2025	11:56:04	MTAA	297	32,8400	9.753,48
28/03/2025	11:56:04	MTAA	319	32,8400	10.475,96
28/03/2025	11:56:04	MTAA	198	32,8400	6.502,32
28/03/2025	11:56:04	MTAA	166	32,8400	5.451,44
28/03/2025	11:58:30	MTAA	887	32,8300	29.120,21
28/03/2025	12:01:33	MTAA	350	32,8100	11.483,50
28/03/2025	12:01:33	MTAA	187	32,8100	6.135,47
28/03/2025	12:01:33	MTAA	370	32,8100	12.139,70
28/03/2025	12:02:22	MTAA	167	32,7900	5.475,93
28/03/2025	12:03:47	MTAA	161	32,7800	5.277,58
28/03/2025	12:05:17	MTAA	598	32,7700	19.596,46
28/03/2025	12:07:39	MTAA	403	32,7500	13.198,25
28/03/2025	12:07:39	MTAA	356	32,7500	11.659,00
28/03/2025	12:07:39	MTAA	231	32,7500	7.565,25

28/03/2025	12:11:24	MTAA	75	32,7600	2.457,00
28/03/2025	12:11:27	MTAA	1.016	32,7600	33.284,16
28/03/2025	12:14:47	MTAA	350	32,7700	11.469,50
28/03/2025	12:14:47	MTAA	195	32,7700	6.390,15
28/03/2025	12:14:47	MTAA	397	32,7700	13.009,69
28/03/2025	12:17:50	MTAA	188	32,7700	6.160,76
28/03/2025	12:17:50	MTAA	20	32,7700	655,40
28/03/2025	12:18:35	MTAA	744	32,7700	24.380,88
28/03/2025	12:21:29	MTAA	302	32,7700	9.896,54
28/03/2025	12:21:29	MTAA	500	32,7700	16.385,00
28/03/2025	12:21:29	MTAA	89	32,7700	2.916,53
28/03/2025	12:25:21	MTAA	226	32,7700	7.406,02
28/03/2025	12:25:21	MTAA	403	32,7700	13.206,31
28/03/2025	12:25:21	MTAA	23	32,7700	753,71
28/03/2025	12:25:21	MTAA	71	32,7700	2.326,67
28/03/2025	12:25:21	MTAA	22	32,7700	720,94
28/03/2025	12:25:21	MTAA	127	32,7700	4.161,79
28/03/2025	12:26:36	MTAA	110	32,7600	3.603,60
28/03/2025	12:27:09	MTAA	216	32,7600	7.076,16
28/03/2025	12:31:03	MTAA	1	32,7600	32,76
28/03/2025	12:31:03	MTAA	939	32,7600	30.761,64
28/03/2025	12:35:13	MTAA	821	32,7700	26.904,17
28/03/2025	12:42:32	MTAA	1.584	32,8200	51.986,88
28/03/2025	12:43:31	MTAA	141	32,8100	4.626,21
28/03/2025	12:46:25	MTAA	825	32,8100	27.068,25
28/03/2025	12:49:51	MTAA	828	32,8000	27.158,40
28/03/2025	12:50:29	MTAA	23	32,7900	754,17
28/03/2025	12:50:29	MTAA	77	32,7900	2.524,83
28/03/2025	12:55:10	MTAA	817	32,7900	26.789,43
28/03/2025	12:59:00	MTAA	229	32,8000	7.511,20
28/03/2025	12:59:00	MTAA	498	32,8000	16.334,40
28/03/2025	12:59:00	MTAA	182	32,8000	5.969,60

28/03/2025	13:03:04	MTAA	201	32,8100	6.594,81
28/03/2025	13:03:04	MTAA	1	32,8100	32,81
28/03/2025	13:03:04	MTAA	350	32,8100	11.483,50
28/03/2025	13:03:04	MTAA	55	32,8100	1.804,55
28/03/2025	13:03:04	MTAA	189	32,8100	6.201,09
28/03/2025	13:03:04	MTAA	47	32,8100	1.542,07
28/03/2025	13:07:10	MTAA	350	32,8100	11.483,50
28/03/2025	13:07:32	MTAA	501	32,8100	16.437,81
28/03/2025	13:08:36	MTAA	13	32,8100	426,53
28/03/2025	13:11:05	MTAA	267	32,8000	8.757,60
28/03/2025	13:13:47	MTAA	865	32,8000	28.372,00
28/03/2025	13:17:25	MTAA	73	32,7900	2.393,67
28/03/2025	13:18:45	MTAA	712	32,8000	23.353,60
28/03/2025	13:18:45	MTAA	159	32,8000	5.215,20
28/03/2025	13:21:57	MTAA	6	32,7900	196,74
28/03/2025	13:21:57	MTAA	93	32,7900	3.049,47
28/03/2025	13:22:37	MTAA	503	32,7800	16.488,34
28/03/2025	13:30:15	MTAA	190	32,7700	6.226,30
28/03/2025	13:30:15	MTAA	1.591	32,7700	52.137,07
28/03/2025	13:34:05	MTAA	397	32,7600	13.005,72
28/03/2025	13:34:05	MTAA	182	32,7600	5.962,32
28/03/2025	13:34:05	MTAA	334	32,7600	10.941,84
28/03/2025	13:37:26	MTAA	123	32,7400	4.027,02
28/03/2025	13:37:52	MTAA	564	32,7300	18.459,72
28/03/2025	13:38:51	MTAA	224	32,7200	7.329,28
28/03/2025	13:41:19	MTAA	83	32,7100	2.714,93
28/03/2025	13:42:03	MTAA	184	32,7100	6.018,64
28/03/2025	13:43:36	MTAA	309	32,7100	10.107,39
28/03/2025	13:44:48	MTAA	167	32,7100	5.462,57
28/03/2025	13:44:48	MTAA	327	32,7100	10.696,17
28/03/2025	13:46:26	MTAA	285	32,7000	9.319,50
28/03/2025	13:46:26	MTAA	13	32,7000	425,10

28/03/2025	13:47:00	MTAA	404	32,6900	13.206,76
28/03/2025	13:47:00	MTAA	742	32,6900	24.255,98
28/03/2025	13:47:58	MTAA	99	32,6800	3.235,32
28/03/2025	13:52:02	MTAA	303	32,7300	9.917,19
28/03/2025	13:52:02	MTAA	478	32,7300	15.644,94
28/03/2025	13:52:02	MTAA	141	32,7300	4.614,93
28/03/2025	13:52:34	MTAA	93	32,7200	3.042,96
28/03/2025	13:52:34	MTAA	24	32,7200	785,28
28/03/2025	13:56:08	MTAA	888	32,7300	29.064,24
28/03/2025	13:56:50	MTAA	83	32,7200	2.715,76
28/03/2025	14:00:29	MTAA	455	32,7000	14.878,50
28/03/2025	14:01:23	MTAA	219	32,6900	7.159,11
28/03/2025	14:01:41	MTAA	350	32,6900	11.441,50
28/03/2025	14:01:41	MTAA	420	32,6900	13.729,80
28/03/2025	14:02:22	MTAA	518	32,6800	16.928,24
28/03/2025	14:02:22	MTAA	113	32,6800	3.692,84
28/03/2025	14:02:22	MTAA	185	32,6800	6.045,80
28/03/2025	14:05:14	MTAA	209	32,6700	6.828,03
28/03/2025	14:05:14	MTAA	530	32,6700	17.315,10
28/03/2025	14:05:14	MTAA	151	32,6700	4.933,17
28/03/2025	14:06:45	MTAA	200	32,6700	6.534,00
28/03/2025	14:07:31	MTAA	655	32,6700	21.398,85
28/03/2025	14:07:53	MTAA	103	32,6800	3.366,04
28/03/2025	14:07:53	MTAA	67	32,6800	2.189,56
28/03/2025	14:07:53	MTAA	300	32,6800	9.804,00
28/03/2025	14:07:53	MTAA	203	32,6800	6.634,04
28/03/2025	14:09:51	MTAA	839	32,7300	27.460,47
28/03/2025	14:11:13	MTAA	237	32,7100	7.752,27
28/03/2025	14:15:39	MTAA	99	32,7400	3.241,26
28/03/2025	14:15:39	MTAA	966	32,7400	31.626,84
28/03/2025	14:18:32	MTAA	917	32,7400	30.022,58
28/03/2025	14:18:32	MTAA	2	32,7400	65,48

28/03/2025	14:20:14	MTAA	398	32,7300	13.026,54
28/03/2025	14:23:18	MTAA	249	32,7200	8.147,28
28/03/2025	14:23:57	MTAA	238	32,7300	7.789,74
28/03/2025	14:23:57	MTAA	382	32,7300	12.502,86
28/03/2025	14:25:57	MTAA	268	32,7000	8.763,60
28/03/2025	14:25:57	MTAA	631	32,7000	20.633,70
28/03/2025	14:29:00	MTAA	312	32,7000	10.202,40
28/03/2025	14:29:00	MTAA	526	32,7000	17.200,20
28/03/2025	14:29:00	MTAA	44	32,7000	1.438,80
28/03/2025	14:29:02	MTAA	624	32,6900	20.398,56
28/03/2025	14:32:10	MTAA	50	32,7300	1.636,50
28/03/2025	14:32:27	MTAA	364	32,7500	11.921,00
28/03/2025	14:32:27	MTAA	208	32,7500	6.812,00
28/03/2025	14:32:27	MTAA	242	32,7500	7.925,50
28/03/2025	14:32:27	MTAA	183	32,7500	5.993,25
28/03/2025	14:33:38	MTAA	186	32,7400	6.089,64
28/03/2025	14:35:06	MTAA	403	32,7400	13.194,22
28/03/2025	14:35:06	MTAA	224	32,7400	7.333,76
28/03/2025	14:35:06	MTAA	92	32,7400	3.012,08
28/03/2025	14:35:06	MTAA	218	32,7400	7.137,32
28/03/2025	14:35:58	MTAA	221	32,7300	7.233,33
28/03/2025	14:40:45	MTAA	1.471	32,7600	48.189,96
28/03/2025	14:41:09	MTAA	319	32,7500	10.447,25
28/03/2025	14:42:08	MTAA	129	32,7200	4.220,88
28/03/2025	14:44:08	MTAA	204	32,7100	6.672,84
28/03/2025	14:44:56	MTAA	520	32,7000	17.004,00
28/03/2025	14:48:14	MTAA	928	32,6900	30.336,32
28/03/2025	14:48:27	MTAA	403	32,6900	13.174,07
28/03/2025	14:48:27	MTAA	354	32,6900	11.572,26
28/03/2025	14:48:27	MTAA	63	32,6900	2.059,47
28/03/2025	14:48:27	MTAA	220	32,6900	7.191,80
28/03/2025	14:48:27	MTAA	310	32,6900	10.133,90

28/03/2025	14:50:51	MTAA	37	32,6900	1.209,53
28/03/2025	14:50:51	MTAA	80	32,6900	2.615,20
28/03/2025	14:50:51	MTAA	403	32,6900	13.174,07
28/03/2025	14:50:51	MTAA	59	32,6900	1.928,71
28/03/2025	14:50:51	MTAA	250	32,6900	8.172,50
28/03/2025	14:51:49	MTAA	153	32,6800	5.000,04
28/03/2025	14:52:16	MTAA	168	32,6600	5.486,88
28/03/2025	14:53:07	MTAA	110	32,6500	3.591,50
28/03/2025	14:55:09	MTAA	373	32,6500	12.178,45
28/03/2025	14:55:30	MTAA	250	32,6500	8.162,50
28/03/2025	14:55:30	MTAA	516	32,6500	16.847,40
28/03/2025	14:55:30	MTAA	144	32,6500	4.701,60
28/03/2025	14:56:11	MTAA	158	32,6300	5.155,54
28/03/2025	14:57:21	MTAA	162	32,6000	5.281,20
28/03/2025	14:59:30	MTAA	209	32,5800	6.809,22
28/03/2025	14:59:30	MTAA	403	32,5800	13.129,74
28/03/2025	14:59:30	MTAA	80	32,5800	2.606,40
28/03/2025	14:59:30	MTAA	60	32,5800	1.954,80
28/03/2025	14:59:30	MTAA	218	32,5800	7.102,44
28/03/2025	15:01:32	MTAA	213	32,5800	6.939,54
28/03/2025	15:01:32	MTAA	605	32,5800	19.710,90
28/03/2025	15:01:32	MTAA	27	32,5800	879,66
28/03/2025	15:03:34	MTAA	222	32,5900	7.234,98
28/03/2025	15:03:34	MTAA	433	32,5900	14.111,47
28/03/2025	15:03:37	MTAA	31	32,5900	1.010,29
28/03/2025	15:03:40	MTAA	33	32,5900	1.075,47
28/03/2025	15:03:41	MTAA	177	32,5900	5.768,43
28/03/2025	15:04:56	MTAA	261	32,5700	8.500,77
28/03/2025	15:04:56	MTAA	202	32,5700	6.579,14
28/03/2025	15:05:44	MTAA	446	32,5500	14.517,30
28/03/2025	15:06:04	MTAA	222	32,5400	7.223,88
28/03/2025	15:07:03	MTAA	162	32,5300	5.269,86

www.generali.com 94

28/03/2025	15:08:41	MTAA	119	32,5300	3.871,07
28/03/2025	15:09:02	MTAA	689	32,5300	22.413,17
28/03/2025	15:09:02	MTAA	178	32,5300	5.790,34
28/03/2025	15:11:29	MTAA	612	32,5600	19.926,72
28/03/2025	15:11:29	MTAA	268	32,5600	8.726,08
28/03/2025	15:11:49	MTAA	171	32,5500	5.566,05
28/03/2025	15:12:31	MTAA	278	32,5300	9.043,34
28/03/2025	15:12:31	MTAA	133	32,5300	4.326,49
28/03/2025	15:12:31	MTAA	9	32,5300	292,77
28/03/2025	15:13:50	MTAA	202	32,5200	6.569,04
28/03/2025	15:14:14	MTAA	316	32,5100	10.273,16
28/03/2025	15:16:17	MTAA	350	32,5600	11.396,00
28/03/2025	15:16:17	MTAA	211	32,5600	6.870,16
28/03/2025	15:16:17	MTAA	358	32,5600	11.656,48
28/03/2025	15:17:10	MTAA	166	32,5400	5.401,64
28/03/2025	15:18:02	MTAA	110	32,5200	3.577,20
28/03/2025	15:19:22	MTAA	350	32,5200	11.382,00
28/03/2025	15:19:22	MTAA	551	32,5200	17.918,52
28/03/2025	15:22:24	MTAA	897	32,5400	29.188,38
28/03/2025	15:22:24	MTAA	132	32,5400	4.295,28
28/03/2025	15:25:26	MTAA	372	32,5300	12.101,16
28/03/2025	15:25:26	MTAA	72	32,5300	2.342,16
28/03/2025	15:25:26	MTAA	122	32,5300	3.968,66
28/03/2025	15:25:26	MTAA	412	32,5300	13.402,36
28/03/2025	15:26:11	MTAA	185	32,5400	6.019,90
28/03/2025	15:29:00	MTAA	1	32,5500	32,55
28/03/2025	15:29:00	MTAA	2	32,5500	65,10
28/03/2025	15:29:00	MTAA	1.056	32,5500	34.372,80
28/03/2025	15:30:36	MTAA	877	32,5600	28.555,12
28/03/2025	15:30:36	MTAA	10	32,5600	325,60
28/03/2025	15:31:22	MTAA	484	32,5500	15.754,20
28/03/2025	15:31:22	MTAA	507	32,5500	16.502,85

28/03/2025	15:32:11	MTAA	350	32,5500	11.392,50
28/03/2025	15:32:11	MTAA	638	32,5500	20.766,90
28/03/2025	15:33:02	MTAA	265	32,5300	8.620,45
28/03/2025	15:33:02	MTAA	495	32,5300	16.102,35
28/03/2025	15:33:50	MTAA	965	32,5300	31.391,45
28/03/2025	15:34:09	MTAA	451	32,5200	14.666,52
28/03/2025	15:34:09	MTAA	147	32,5100	4.778,97
28/03/2025	15:35:05	MTAA	322	32,5300	10.474,66
28/03/2025	15:35:05	MTAA	695	32,5300	22.608,35
28/03/2025	15:36:55	MTAA	350	32,5100	11.378,50
28/03/2025	15:36:57	MTAA	644	32,5100	20.936,44
28/03/2025	15:38:31	MTAA	249	32,5200	8.097,48
28/03/2025	15:38:31	MTAA	727	32,5200	23.642,04
28/03/2025	15:39:40	MTAA	28	32,5300	910,84
28/03/2025	15:39:40	MTAA	30	32,5300	975,90
28/03/2025	15:39:40	MTAA	909	32,5300	29.569,77
28/03/2025	15:41:11	MTAA	423	32,5100	13.751,73
28/03/2025	15:41:11	MTAA	403	32,5100	13.101,53
28/03/2025	15:41:11	MTAA	394	32,5100	12.808,94
28/03/2025	15:41:22	MTAA	641	32,5000	20.832,50
28/03/2025	15:41:22	MTAA	263	32,5000	8.547,50
28/03/2025	15:43:33	MTAA	1.744	32,5200	56.714,88
28/03/2025	15:44:18	MTAA	595	32,5100	19.343,45
28/03/2025	15:44:44	MTAA	249	32,5100	8.094,99
28/03/2025	15:45:26	MTAA	343	32,4900	11.144,07
28/03/2025	15:45:26	MTAA	441	32,4900	14.328,09
28/03/2025	15:45:30	MTAA	227	32,5000	7.377,50
28/03/2025	15:45:30	MTAA	478	32,5000	15.535,00
28/03/2025	15:45:30	MTAA	109	32,5000	3.542,50
28/03/2025	15:46:00	MTAA	350	32,4900	11.371,50
28/03/2025	15:46:00	MTAA	403	32,4900	13.093,47
28/03/2025	15:46:00	MTAA	80	32,4900	2.599,20

28/03/2025	15:46:00	MTAA	37	32,4900	1.202,13
28/03/2025	15:46:17	MTAA	421	32,4900	13.678,29
28/03/2025	15:46:17	MTAA	426	32,4900	13.840,74
28/03/2025	15:46:38	MTAA	513	32,4800	16.662,24
28/03/2025	15:47:02	MTAA	330	32,4800	10.718,40
28/03/2025	15:47:40	MTAA	713	32,4800	23.158,24
28/03/2025	15:48:25	MTAA	986	32,4900	32.035,14
28/03/2025	15:48:25	MTAA	650	32,4900	21.118,50
28/03/2025	15:48:35	MTAA	142	32,4900	4.613,58
28/03/2025	15:48:35	MTAA	370	32,4900	12.021,30
28/03/2025	15:48:35	MTAA	350	32,4900	11.371,50
28/03/2025	15:50:56	MTAA	507	32,5000	16.477,50
28/03/2025	15:50:56	MTAA	303	32,5000	9.847,50
28/03/2025	15:50:56	MTAA	303	32,5000	9.847,50
28/03/2025	15:52:15	MTAA	259	32,5100	8.420,09
28/03/2025	15:52:15	MTAA	1.023	32,5100	33.257,73
28/03/2025	15:52:56	MTAA	372	32,5000	12.090,00
28/03/2025	15:52:56	MTAA	521	32,4900	16.927,29
28/03/2025	15:53:54	MTAA	153	32,5200	4.975,56
28/03/2025	15:53:54	MTAA	350	32,5200	11.382,00
28/03/2025	15:53:54	MTAA	552	32,5200	17.951,04
28/03/2025	15:55:19	MTAA	517	32,5000	16.802,50
28/03/2025	15:55:34	MTAA	962	32,5000	31.265,00
28/03/2025	15:55:34	MTAA	16	32,5000	520,00
28/03/2025	15:55:40	MTAA	270	32,5000	8.775,00
28/03/2025	15:55:40	MTAA	447	32,5000	14.527,50
28/03/2025	15:55:46	MTAA	193	32,4900	6.270,57
28/03/2025	15:57:28	MTAA	362	32,5000	11.765,00
28/03/2025	15:57:28	MTAA	435	32,5000	14.137,50
28/03/2025	15:57:28	MTAA	256	32,5000	8.320,00
28/03/2025	15:57:29	MTAA	579	32,4900	18.811,71
28/03/2025	15:58:12	MTAA	256	32,4900	8.317,44

28/03/2025	15:58:12	MTAA	572	32,4900	18.584,28
28/03/2025	15:59:33	MTAA	835	32,4900	27.129,15
28/03/2025	15:59:54	MTAA	631	32,4900	20.501,19
28/03/2025	15:59:54	MTAA	264	32,4900	8.577,36
28/03/2025	16:00:50	MTAA	3	32,5000	97,50
28/03/2025	16:00:50	MTAA	919	32,5000	29.867,50
28/03/2025	16:00:51	MTAA	817	32,5000	26.552,50
28/03/2025	16:01:46	MTAA	340	32,4800	11.043,20
28/03/2025	16:01:46	MTAA	60	32,4800	1.948,80
28/03/2025	16:01:46	MTAA	397	32,4800	12.894,56
28/03/2025	16:01:46	MTAA	118	32,4800	3.832,64
28/03/2025	16:01:46	MTAA	244	32,4800	7.925,12
28/03/2025	16:02:33	MTAA	165	32,5000	5.362,50
28/03/2025	16:02:33	MTAA	403	32,5000	13.097,50
28/03/2025	16:02:33	MTAA	605	32,5000	19.662,50
28/03/2025	16:02:47	MTAA	991	32,5000	32.207,50
28/03/2025	16:03:24	MTAA	388	32,4900	12.606,12
28/03/2025	16:04:18	MTAA	373	32,4900	12.118,77
28/03/2025	16:04:18	MTAA	348	32,4900	11.306,52
28/03/2025	16:04:35	MTAA	437	32,4900	14.198,13
28/03/2025	16:04:35	MTAA	434	32,4900	14.100,66
28/03/2025	16:04:35	MTAA	268	32,4900	8.707,32
28/03/2025	16:06:06	MTAA	457	32,5000	14.852,50
28/03/2025	16:06:06	MTAA	461	32,5000	14.982,50
28/03/2025	16:06:06	MTAA	189	32,5000	6.142,50
28/03/2025	16:07:59	MTAA	515	32,5000	16.737,50
28/03/2025	16:07:59	MTAA	1.071	32,5000	34.807,50
28/03/2025	16:09:09	MTAA	805	32,5000	26.162,50
28/03/2025	16:09:09	MTAA	273	32,5000	8.872,50
28/03/2025	16:09:51	MTAA	371	32,4900	12.053,79
28/03/2025	16:09:51	MTAA	197	32,4900	6.400,53
28/03/2025	16:10:17	MTAA	312	32,5000	10.140,00

28/03/2025	16:13:47	MTAA	1.068	32,5100	34.720,68
28/03/2025	16:15:20	MTAA	31	32,5100	1.007,81
28/03/2025	16:15:20	MTAA	172	32,5100	5.591,72
28/03/2025	16:15:20	MTAA	178	32,5100	5.786,78
28/03/2025	16:15:20	MTAA	653	32,5100	21.229,03
28/03/2025	16:15:20	MTAA	256	32,5100	8.322,56
28/03/2025	16:15:20	MTAA	268	32,5100	8.712,68
28/03/2025	16:15:20	MTAA	281	32,5100	9.135,31
28/03/2025	16:18:26	MTAA	679	32,5600	22.108,24
28/03/2025	16:18:26	MTAA	824	32,5600	26.829,44
28/03/2025	16:19:04	MTAA	329	32,5600	10.712,24
28/03/2025	16:19:28	MTAA	206	32,5500	6.705,30
28/03/2025	16:19:28	MTAA	306	32,5500	9.960,30
28/03/2025	16:19:28	MTAA	76	32,5500	2.473,80
28/03/2025	16:22:28	MTAA	403	32,5700	13.125,71
28/03/2025	16:22:28	MTAA	136	32,5700	4.429,52
28/03/2025	16:22:28	MTAA	350	32,5700	11.399,50
28/03/2025	16:22:28	MTAA	264	32,5700	8.598,48
28/03/2025	16:22:28	MTAA	129	32,5700	4.201,53
28/03/2025	16:22:53	MTAA	564	32,5700	18.369,48
28/03/2025	16:22:53	MTAA	350	32,5700	11.399,50
28/03/2025	16:22:53	MTAA	5	32,5700	162,85
28/03/2025	16:23:52	MTAA	65	32,5500	2.115,75
28/03/2025	16:24:14	MTAA	264	32,5500	8.593,20
28/03/2025	16:24:14	MTAA	535	32,5500	17.414,25
28/03/2025	16:24:46	MTAA	630	32,5400	20.500,20
28/03/2025	16:26:42	MTAA	350	32,5900	11.406,50
28/03/2025	16:26:42	MTAA	472	32,5900	15.382,48
28/03/2025	16:26:42	MTAA	64	32,5900	2.085,76
28/03/2025	16:28:25	MTAA	74	32,6000	2.412,40
28/03/2025	16:28:25	MTAA	790	32,6000	25.754,00
28/03/2025	16:29:10	MTAA	446	32,6100	14.544,06

28/03/2025	16:29:10	MTAA	264	32,6100	8.609,04
28/03/2025	16:29:10	MTAA	142	32,6100	4.630,62
28/03/2025	16:30:30	MTAA	261	32,6100	8.511,21
28/03/2025	16:30:30	MTAA	465	32,6100	15.163,65
28/03/2025	16:30:30	MTAA	164	32,6100	5.348,04
28/03/2025	16:30:33	MTAA	316	32,6000	10.301,60
28/03/2025	16:32:02	MTAA	350	32,6200	11.417,00
28/03/2025	16:32:02	MTAA	121	32,6200	3.947,02
28/03/2025	16:32:02	MTAA	254	32,6200	8.285,48
28/03/2025	16:32:02	MTAA	163	32,6200	5.317,06
28/03/2025	16:33:44	MTAA	21	32,6400	685,44
28/03/2025	16:33:44	MTAA	4	32,6400	130,56
28/03/2025	16:33:44	MTAA	321	32,6400	10.477,44
28/03/2025	16:34:15	MTAA	148	32,6400	4.830,72
28/03/2025	16:35:01	MTAA	450	32,6400	14.688,00
28/03/2025	16:35:21	MTAA	870	32,6400	28.396,80
28/03/2025	16:36:36	MTAA	259	32,6500	8.456,35
28/03/2025	16:36:36	MTAA	403	32,6500	13.157,95
28/03/2025	16:36:36	MTAA	311	32,6500	10.154,15
28/03/2025	16:38:08	MTAA	262	32,6800	8.562,16
28/03/2025	16:38:08	MTAA	224	32,6800	7.320,32
28/03/2025	16:38:08	MTAA	432	32,6800	14.117,76
28/03/2025	16:39:40	MTAA	9	32,6900	294,21
28/03/2025	16:39:40	MTAA	934	32,6900	30.532,46
28/03/2025	16:40:05	MTAA	541	32,6800	17.679,88
28/03/2025	16:40:17	MTAA	314	32,6800	10.261,52
28/03/2025	16:42:09	MTAA	953	32,6700	31.134,51
28/03/2025	16:42:09	MTAA	143	32,6700	4.671,81
28/03/2025	16:43:11	MTAA	293	32,6300	9.560,59
28/03/2025	16:43:44	MTAA	928	32,6300	30.280,64
28/03/2025	16:44:29	MTAA	178	32,6200	5.806,36
28/03/2025	16:44:29	MTAA	138	32,6200	4.501,56

28/03/2025	16:45:24	MTAA	310	32,6100	10.109,10
28/03/2025	16:46:16	MTAA	118	32,6100	3.847,98
28/03/2025	16:46:16	MTAA	350	32,6100	11.413,50
28/03/2025	16:46:16	MTAA	183	32,6100	5.967,63
28/03/2025	16:46:16	MTAA	255	32,6100	8.315,55
28/03/2025	16:46:16	MTAA	25	32,6100	815,25
28/03/2025	16:48:08	MTAA	592	32,6100	19.305,12
28/03/2025	16:48:08	MTAA	350	32,6100	11.413,50
28/03/2025	16:51:22	MTAA	951	32,5900	30.993,09
28/03/2025	16:51:22	MTAA	862	32,5900	28.092,58
28/03/2025	16:51:22	MTAA	272	32,5900	8.864,48
28/03/2025	16:51:22	MTAA	128	32,5900	4.171,52
28/03/2025	16:51:51	MTAA	454	32,5700	14.786,78
28/03/2025	16:53:31	MTAA	273	32,5700	8.891,61
28/03/2025	16:53:31	MTAA	384	32,5700	12.506,88
28/03/2025	16:53:31	MTAA	384	32,5700	12.506,88
28/03/2025	16:53:31	MTAA	395	32,5600	12.861,20
28/03/2025	16:54:41	MTAA	1.057	32,5800	34.437,06
28/03/2025	16:55:15	MTAA	314	32,5600	10.223,84
28/03/2025	16:56:41	MTAA	817	32,5600	26.601,52
28/03/2025	16:56:48	MTAA	320	32,5500	10.416,00
28/03/2025	16:58:02	MTAA	460	32,5500	14.973,00
28/03/2025	16:58:02	MTAA	384	32,5500	12.499,20
28/03/2025	16:59:52	MTAA	388	32,5700	12.637,16
28/03/2025	16:59:52	MTAA	669	32,5700	21.789,33
28/03/2025	17:01:20	MTAA	950	32,5900	30.960,50
28/03/2025	17:02:59	MTAA	136	32,6000	4.433,60
28/03/2025	17:02:59	MTAA	4	32,6000	130,40
28/03/2025	17:02:59	MTAA	270	32,6000	8.802,00
28/03/2025	17:02:59	MTAA	589	32,6000	19.201,40
28/03/2025	17:04:13	MTAA	982	32,6100	32.023,02
28/03/2025	17:05:06	MTAA	510	32,6300	16.641,30

28/03/2025	17:05:06	MTAA	624	32,6300	20.361,12
28/03/2025	17:06:25	MTAA	64	32,6400	2.088,96
28/03/2025	17:06:25	MTAA	883	32,6400	28.821,12
28/03/2025	17:06:48	MTAA	231	32,6400	7.539,84
28/03/2025	17:06:48	MTAA	20	32,6400	652,80
28/03/2025	17:08:16	MTAA	191	32,6400	6.234,24
28/03/2025	17:08:16	MTAA	50	32,6400	1.632,00
28/03/2025	17:08:16	MTAA	272	32,6400	8.878,08
28/03/2025	17:08:16	MTAA	288	32,6400	9.400,32
28/03/2025	17:08:16	MTAA	213	32,6400	6.952,32
28/03/2025	17:09:05	MTAA	253	32,6300	8.255,39
28/03/2025	17:09:05	MTAA	209	32,6300	6.819,67
28/03/2025	17:09:39	MTAA	247	32,6100	8.054,67
28/03/2025	17:11:27	MTAA	1.158	32,6500	37.808,70
28/03/2025	17:11:54	MTAA	155	32,6500	5.060,75
28/03/2025	17:11:54	MTAA	6	32,6500	195,90
28/03/2025	17:11:54	MTAA	217	32,6500	7.085,05
28/03/2025	17:11:54	MTAA	288	32,6500	9.403,20
28/03/2025	17:11:55	MTAA	322	32,6500	10.513,30
28/03/2025	17:13:08	MTAA	152	32,6500	4.962,80
28/03/2025	17:13:08	MTAA	855	32,6500	27.915,75
28/03/2025	17:14:10	MTAA	265	32,6400	8.649,60
28/03/2025	17:14:10	MTAA	337	32,6400	10.999,68
28/03/2025	17:14:10	MTAA	7	32,6400	228,48
28/03/2025	17:14:37	MTAA	428	32,6400	13.969,92
28/03/2025	17:14:37	MTAA	15	32,6400	489,60
28/03/2025	17:14:37	MTAA	485	32,6400	15.830,40
28/03/2025	17:15:05	MTAA	359	32,6300	11.714,17
28/03/2025	17:15:05	MTAA	191	32,6300	6.232,33
28/03/2025	17:15:49	MTAA	371	32,6300	12.105,73
28/03/2025	17:16:20	MTAA	684	32,6100	22.305,24
28/03/2025	17:16:52	MTAA	166	32,6000	5.411,60

28/03/2025	17:16:52	MTAA	202	32,6000	6.585,20
28/03/2025	17:17:42	MTAA	156	32,6200	5.088,72
28/03/2025	17:17:42	MTAA	227	32,6200	7.404,74
28/03/2025	17:17:42	MTAA	80	32,6200	2.609,60
28/03/2025	17:17:42	MTAA	468	32,6200	15.266,16
28/03/2025	17:17:42	MTAA	79	32,6200	2.576,98
28/03/2025	17:18:45	MTAA	388	32,6000	12.648,80
28/03/2025	17:18:45	MTAA	94	32,6000	3.064,40
28/03/2025	17:18:45	MTAA	432	32,6000	14.083,20
28/03/2025	17:19:34	MTAA	77	32,6100	2.510,97
28/03/2025	17:19:34	MTAA	508	32,6100	16.565,88
28/03/2025	17:19:34	MTAA	86	32,6100	2.804,46
28/03/2025	17:21:48	MTAA	594	32,6100	19.370,34
28/03/2025	17:22:22	MTAA	154	32,6000	5.020,40
28/03/2025	17:24:41	MTAA	78	32,6000	2.542,80
28/03/2025	17:25:17	MTAA	328	32,6000	10.692,80
28/03/2025	17:27:32	MTAA	85	32,6000	2.771,00
28/03/2025	17:29:26	MTAA	158	32,6000	5.150,80

AI Terminal

4190_dirs_2025-03-31_604f03ac-381e-4c14-a111-cf113c5634da.pdf

Informativa sul riacquisto di azioni proprie al servizio del Long Term Incentive Plan di Gruppo (LTIP) 2024-2026 nonché dei piani di incentivazione e remunerazione di gruppo in corso di esecuzione

IL GRUPPO GENERALI

More from Assicurazioni Generali

Talk to a Data Expert