Eni (E) continues 2026 buyback with 1.77M share repurchase

Rhea-AI Filing Summary

Eni S.p.A. reports further progress on its 2026 share buyback. Between 28 and 29 May 2026, the company repurchased 1,771,356 treasury shares, equal to 0.06% of share capital, at a weighted average price of €22.5816 per share, for a total of €39,999,972.68.

These purchases form part of the second tranche of a treasury share program approved by the Shareholders' Meeting on 6 May 2026 to provide shareholders with additional remuneration alongside dividends. Since the program started on 8 May 2026, Eni has bought 6,871,356 shares for €159,916,582.07 and now holds 93,699,463 treasury shares, representing 3.09% of share capital.

Insights

Equity Capital Markets Analyst

Eni is steadily executing a shareholder-return buyback, adding modest incremental demand for its shares.

Eni is executing a treasury share program authorized on 6 May 2026, repurchasing €39,999,972.68 of stock over two days at a weighted average of €22.5816. This is framed as additional remuneration to shareholders on top of dividends.

Since the 8 May 2026 start of the program, cumulative buybacks total €159,916,582.07 for 6,871,356 shares, leaving Eni with 93,699,463 treasury shares, or 3.09% of share capital. The filing details granular trade data, underlining that purchases are being conducted in the open market on Euronext Milan.

The overall impact on valuation depends on the total eventual size of the program and how it compares with Eni's market capitalization and free float, which are not specified in this excerpt. Subsequent disclosures on program completion and any cancellation of treasury shares will clarify long-term effects on per-share metrics.

Key Figures

Shares repurchased 28–29 May 2026: 1,771,356 shares Weighted average repurchase price: €22.5816 per share Repurchase amount 28–29 May 2026: €39,999,972.68 +5 more

8 metrics

Shares repurchased 28–29 May 2026 1,771,356 shares Treasury shares acquired on Euronext Milan

Weighted average repurchase price €22.5816 per share Buybacks on 28–29 May 2026

Repurchase amount 28–29 May 2026 €39,999,972.68 Cash consideration for treasury share purchases

Cumulative shares bought in 2026 program 6,871,356 shares From 8 May 2026 program start to 29 May 2026

Cumulative buyback spend €159,916,582.07 Total consideration since 8 May 2026

Treasury shares held after purchases 93,699,463 shares Treasury position after late May 2026 buybacks

Treasury shares as % of capital 3.09% of share capital Post-buyback ownership level

Program ownership increment 0.23% of share capital Shares bought since 8 May 2026 as portion of capital

Key Terms

treasury shares, share capital, weighted average price, buyback program, +1 more

5 terms

treasury shares financial

"Eni acquired on the Euronext Milan no. 1,771,356 shares ... within the second tranche of the treasury shares program"

Treasury shares are a company’s own stock that it has repurchased and keeps on its books instead of canceling or leaving in the hands of outside investors. Think of them like coupons a business puts back in a drawer: they don’t vote or receive dividends while held, but they can be reissued later for employee pay or fundraising. For investors this matters because buybacks change the number of shares that count toward earnings and ownership, can boost per‑share metrics, and use corporate cash that might otherwise go to growth or dividends.

share capital financial

"1,771,356 shares (equal to 0.06% of the share capital)"

Share capital is the total amount of money a company raises by selling pieces of itself, called shares, to investors. It’s like a company’s savings from many owners, which helps fund its growth and operations. This money matters because it shows how much the company has raised from shareholders and how it’s financed its business.

weighted average price financial

"at a weighted average price per share equal to 22.5816 euro"

Weighted average price is the average price of a security where each trade or component is counted according to its size, so bigger trades pull the average more than smaller ones. Think of it like calculating the average cost of a grocery haul where items you bought more of have greater influence on the final per-item cost. Investors use it to understand the true average price paid or received, judge execution quality, and compare trading performance against market movement.

buyback program financial

"From the start on 8 May 2026 of the buyback program, Eni acquired no. 6,871,356 shares"

A buyback program is when a company uses cash to repurchase its own shares from the market or shareholders, which reduces the total number of shares available. For investors this can increase the value of each remaining share, signal that management thinks the stock is undervalued, and change ownership percentages — like a homeowner buying back units in a building so each remaining owner holds a larger slice of the same pie.

Shareholders' Meeting financial

"second tranche of the treasury shares program approved by the Shareholders' Meeting on 6 May 2026"

See more from StockTitan in Google Search and AI answers. Adds StockTitan as a preferred source · opens Google

Add on Google Not now

Form 6-K: How Foreign Companies Report to the SEC →

UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR 15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934

For the month of June 2026

Commission File Number 0001002242

Eni S.p.A.

(Translation of registrant’s name into English)

Piazzale Enrico Mattei 1 - 00144 Rome, Italy

(Address of principal executive office)

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.

☒ Form 20-F               ☐ Form 40-F

TABLE OF CONTENTS

· Eni: report on the purchase of treasury shares during the period from 28 to 29 May 2026

SIGNATURE

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

				Eni S.p.A.
				(Registrant)
Date:	June 3, 2026		By:	/s/ Giulia Saba
				(Signature)
			Name:	Giulia Saba
			Title:	Head of Company Secretariat

Eni: report on the purchase of treasury shares during the
period from 28 to 29 May 2026

San Donato Milanese (Milan), 3 June 2026 – During the period from 28 to 29 May 2026, Eni acquired on the Euronext Milan no. 1,771,356 shares (equal to 0.06% of the share capital), at a weighted average price per share equal to 22.5816 euro, for a total consideration of 39,999,972.68 euro, within the second tranche of the treasury shares program approved by the Shareholders' Meeting on 6 May 2026, for the purpose of paying to the Shareholders an additional remuneration compared to the distribution of dividends, resolved by the same Shareholders’ Meeting.

Here below a synthesis of the purchase’s transactions on a daily basis:

Trade date (dd/mm/yy)	Transaction quantity	Transaction weighted average price (euro)	Transaction amount (euro)
28/05/2026	880,944	€ 22.7029	€ 19,999,983.54
29/05/2026	890,412	€ 22.4615	€ 19,999,989.14
Totale	1,771,356	€ 22.5816	€ 39,999,972.68

From the start on 8 May 2026 of the buyback program, Eni acquired no. 6,871,356 shares (equal to 0.23% of the share capital) for a total consideration of 159,916,582.07 euro.

Considering the treasury shares already held and the purchases made, Eni holds n. 93,699,463 shares equal to 3.09% of the share capital.

Details of the daily transactions are reported below.

Transaction details
Trade date (dd/mm/yy)	Execution time (UK time)	Transaction quantity	Transaction price (euro)
28/05/2026	08:01:01	646	22.75
28/05/2026	08:01:01	2043	22.75
28/05/2026	08:01:01	465	22.75
28/05/2026	08:01:01	1111	22.75
28/05/2026	08:01:01	27	22.75
28/05/2026	08:01:04	1004	22.735
28/05/2026	08:01:04	1168	22.73

28/05/2026	08:01:21	800	22.72
28/05/2026	08:01:21	243	22.72
28/05/2026	08:01:21	911	22.71
28/05/2026	08:01:25	879	22.7
28/05/2026	08:02:01	752	22.72
28/05/2026	08:02:09	992	22.715
28/05/2026	08:02:09	841	22.7
28/05/2026	08:03:24	983	22.745
28/05/2026	08:03:24	1014	22.745
28/05/2026	08:03:43	500	22.74
28/05/2026	08:03:43	632	22.74
28/05/2026	08:03:43	186	22.74
28/05/2026	08:03:43	908	22.74
28/05/2026	08:03:43	1324	22.74
28/05/2026	08:04:08	1146	22.74
28/05/2026	08:04:10	628	22.735
28/05/2026	08:04:55	982	22.75
28/05/2026	08:04:55	750	22.75
28/05/2026	08:04:55	3193	22.75
28/05/2026	08:05:04	1007	22.75
28/05/2026	08:05:19	342	22.745
28/05/2026	08:05:19	415	22.745
28/05/2026	08:05:19	605	22.745
28/05/2026	08:05:19	593	22.745
28/05/2026	08:05:19	996	22.74
28/05/2026	08:05:19	94	22.74
28/05/2026	08:05:19	1011	22.74
28/05/2026	08:06:25	1084	22.745
28/05/2026	08:06:46	1003	22.74
28/05/2026	08:07:21	1489	22.735
28/05/2026	08:07:21	897	22.735
28/05/2026	08:07:24	816	22.73
28/05/2026	08:07:24	157	22.73
28/05/2026	08:07:24	1080	22.725
28/05/2026	08:07:24	500	22.72
28/05/2026	08:07:24	244	22.72
28/05/2026	08:07:24	138	22.72
28/05/2026	08:07:24	897	22.735
28/05/2026	08:07:24	241	22.735
28/05/2026	08:07:24	112	22.735
28/05/2026	08:07:24	1168	22.73
28/05/2026	08:07:24	213	22.73
28/05/2026	08:07:24	1105	22.73
28/05/2026	08:07:24	921	22.715
28/05/2026	08:07:33	82	22.715
28/05/2026	08:08:46	1035	22.735
28/05/2026	08:08:46	875	22.73
28/05/2026	08:08:46	1798	22.735
28/05/2026	08:08:46	911	22.73

28/05/2026	08:08:46	140	22.73
28/05/2026	08:08:46	352	22.73
28/05/2026	08:08:46	518	22.73
28/05/2026	08:08:46	500	22.715
28/05/2026	08:08:46	429	22.715
28/05/2026	08:09:19	821	22.725
28/05/2026	08:09:27	897	22.72
28/05/2026	08:09:44	840	22.705
28/05/2026	08:10:25	844	22.69
28/05/2026	08:11:07	989	22.695
28/05/2026	08:11:07	918	22.695
28/05/2026	08:11:13	275	22.685
28/05/2026	08:11:13	208	22.685
28/05/2026	08:11:13	522	22.685
28/05/2026	08:11:13	1156	22.685
28/05/2026	08:11:47	927	22.665
28/05/2026	08:12:01	600	22.665
28/05/2026	08:12:27	889	22.67
28/05/2026	08:12:27	1139	22.67
28/05/2026	08:12:27	1165	22.665
28/05/2026	08:12:27	1152	22.66
28/05/2026	08:13:12	144	22.63
28/05/2026	08:13:12	360	22.63
28/05/2026	08:13:12	435	22.63
28/05/2026	08:14:17	965	22.64
28/05/2026	08:14:29	843	22.635
28/05/2026	08:14:34	1035	22.63
28/05/2026	08:14:34	910	22.62
28/05/2026	08:14:34	1186	22.615
28/05/2026	08:14:34	902	22.625
28/05/2026	08:14:34	1243	22.615
28/05/2026	08:15:23	209	22.595
28/05/2026	08:15:23	619	22.595
28/05/2026	08:15:23	82	22.595
28/05/2026	08:15:23	127	22.595
28/05/2026	08:15:28	937	22.59
28/05/2026	08:16:13	976	22.58
28/05/2026	08:17:27	1329	22.65
28/05/2026	08:17:55	1016	22.645
28/05/2026	08:17:59	914	22.64
28/05/2026	08:18:10	500	22.64
28/05/2026	08:18:12	665	22.635
28/05/2026	08:18:41	972	22.63
28/05/2026	08:19:12	1480	22.64
28/05/2026	08:20:37	2486	22.685
28/05/2026	08:20:50	22	22.68
28/05/2026	08:20:50	1329	22.68
28/05/2026	08:20:54	1272	22.67
28/05/2026	08:20:54	837	22.665

28/05/2026	08:21:35	170	22.655
28/05/2026	08:23:01	980	22.675
28/05/2026	08:23:01	687	22.68
28/05/2026	08:23:01	93	22.68
28/05/2026	08:23:01	746	22.675
28/05/2026	08:23:01	746	22.675
28/05/2026	08:24:23	20	22.685
28/05/2026	08:24:24	775	22.685
28/05/2026	08:24:24	29	22.685
28/05/2026	08:24:30	934	22.68
28/05/2026	08:24:30	983	22.68
28/05/2026	08:24:30	1552	22.68
28/05/2026	08:24:32	1092	22.675
28/05/2026	08:24:46	1038	22.67
28/05/2026	08:25:43	849	22.67
28/05/2026	08:25:43	799	22.67
28/05/2026	08:26:11	838	22.67
28/05/2026	08:26:16	250	22.665
28/05/2026	08:27:41	895	22.665
28/05/2026	08:27:41	784	22.665
28/05/2026	08:27:41	812	22.665
28/05/2026	08:27:41	803	22.665
28/05/2026	08:28:07	842	22.66
28/05/2026	08:28:11	89	22.66
28/05/2026	08:28:11	402	22.66
28/05/2026	08:28:11	459	22.66
28/05/2026	08:28:59	995	22.67
28/05/2026	08:28:59	812	22.67
28/05/2026	08:29:30	2442	22.66
28/05/2026	08:29:40	838	22.655
28/05/2026	08:30:54	952	22.645
28/05/2026	08:32:07	1696	22.645
28/05/2026	08:32:10	919	22.64
28/05/2026	08:32:10	1604	22.64
28/05/2026	08:32:31	922	22.635
28/05/2026	08:32:32	913	22.63
28/05/2026	08:33:31	914	22.63
28/05/2026	08:33:35	988	22.625
28/05/2026	08:34:56	1022	22.62
28/05/2026	08:34:56	1881	22.62
28/05/2026	08:35:37	857	22.64
28/05/2026	08:35:37	183	22.64
28/05/2026	08:35:38	889	22.635
28/05/2026	08:35:38	1745	22.635
28/05/2026	08:37:24	1013	22.615
28/05/2026	08:37:24	870	22.615
28/05/2026	08:37:31	1167	22.61
28/05/2026	08:37:31	111	22.61
28/05/2026	08:37:31	36	22.61

28/05/2026	08:39:19	937	22.605
28/05/2026	08:39:19	1835	22.605
28/05/2026	08:40:50	854	22.615
28/05/2026	08:40:50	2637	22.615
28/05/2026	08:41:56	967	22.625
28/05/2026	08:41:56	2375	22.625
28/05/2026	08:43:50	1333	22.625
28/05/2026	08:45:04	1767	22.66
28/05/2026	08:45:34	1122	22.665
28/05/2026	08:45:35	500	22.66
28/05/2026	08:45:35	125	22.66
28/05/2026	08:45:35	275	22.66
28/05/2026	08:46:08	147	22.675
28/05/2026	08:46:08	1036	22.675
28/05/2026	08:46:08	763	22.675
28/05/2026	08:46:08	126	22.675
28/05/2026	08:46:08	1025	22.67
28/05/2026	08:46:12	874	22.665
28/05/2026	08:46:14	1540	22.66
28/05/2026	08:47:14	944	22.65
28/05/2026	08:48:15	921	22.655
28/05/2026	08:48:15	3824	22.655
28/05/2026	08:48:34	108	22.65
28/05/2026	08:50:00	860	22.665
28/05/2026	08:50:41	285	22.675
28/05/2026	08:50:41	614	22.675
28/05/2026	08:51:06	948	22.67
28/05/2026	08:51:34	970	22.66
28/05/2026	08:51:34	1842	22.66
28/05/2026	08:52:46	23	22.685
28/05/2026	08:52:54	932	22.685
28/05/2026	08:52:54	700	22.685
28/05/2026	08:52:54	204	22.685
28/05/2026	08:54:00	1005	22.685
28/05/2026	08:54:00	921	22.685
28/05/2026	08:54:00	921	22.685
28/05/2026	08:54:00	378	22.685
28/05/2026	08:54:00	167	22.685
28/05/2026	08:54:00	650	22.685
28/05/2026	08:54:35	749	22.665
28/05/2026	08:54:35	135	22.665
28/05/2026	08:56:46	339	22.675
28/05/2026	08:56:46	674	22.675
28/05/2026	08:56:46	1577	22.675
28/05/2026	08:56:46	231	22.67
28/05/2026	08:56:46	444	22.67
28/05/2026	08:56:49	885	22.67
28/05/2026	08:57:33	837	22.67
28/05/2026	08:59:27	836	22.67

28/05/2026	08:59:27	822	22.67
28/05/2026	08:59:27	342	22.67
28/05/2026	08:59:27	822	22.67
28/05/2026	08:59:27	808	22.67
28/05/2026	08:59:43	914	22.67
28/05/2026	08:59:43	914	22.67
28/05/2026	08:59:43	385	22.67
28/05/2026	08:59:43	332	22.67
28/05/2026	09:00:36	927	22.7
28/05/2026	09:00:36	1014	22.695
28/05/2026	09:01:14	922	22.68
28/05/2026	09:03:08	951	22.695
28/05/2026	09:04:10	998	22.695
28/05/2026	09:04:20	903	22.69
28/05/2026	09:04:20	852	22.685
28/05/2026	09:04:20	1746	22.685
28/05/2026	09:04:20	356	22.68
28/05/2026	09:04:20	1827	22.68
28/05/2026	09:04:20	1457	22.68
28/05/2026	09:05:49	114	22.69
28/05/2026	09:05:49	444	22.69
28/05/2026	09:05:49	331	22.69
28/05/2026	09:06:49	924	22.685
28/05/2026	09:06:49	1963	22.68
28/05/2026	09:06:49	894	22.68
28/05/2026	09:06:49	894	22.68
28/05/2026	09:06:49	181	22.68
28/05/2026	09:07:34	500	22.665
28/05/2026	09:07:34	365	22.665
28/05/2026	09:10:52	969	22.685
28/05/2026	09:11:15	1196	22.68
28/05/2026	09:11:52	928	22.69
28/05/2026	09:13:30	922	22.7
28/05/2026	09:13:32	854	22.695
28/05/2026	09:13:32	1882	22.695
28/05/2026	09:13:32	1786	22.695
28/05/2026	09:15:08	252	22.69
28/05/2026	09:15:43	1084	22.695
28/05/2026	09:15:54	920	22.69
28/05/2026	09:17:46	867	22.69
28/05/2026	09:17:46	28	22.69
28/05/2026	09:17:46	156	22.69
28/05/2026	09:17:46	606	22.69
28/05/2026	09:17:46	1147	22.69
28/05/2026	09:17:46	83	22.69
28/05/2026	09:17:46	1974	22.685
28/05/2026	09:18:55	50	22.685
28/05/2026	09:19:01	605	22.685
28/05/2026	09:19:06	226	22.685

28/05/2026	09:19:06	875	22.685
28/05/2026	09:21:11	933	22.695
28/05/2026	09:21:55	2010	22.695
28/05/2026	09:22:07	849	22.69
28/05/2026	09:22:22	850	22.685
28/05/2026	09:22:22	248	22.68
28/05/2026	09:22:22	768	22.68
28/05/2026	09:23:48	1038	22.675
28/05/2026	09:25:42	806	22.68
28/05/2026	09:26:03	1000	22.675
28/05/2026	09:27:17	787	22.705
28/05/2026	09:27:17	787	22.705
28/05/2026	09:27:17	417	22.705
28/05/2026	09:27:17	232	22.705
28/05/2026	09:27:52	225	22.7
28/05/2026	09:27:52	898	22.7
28/05/2026	09:27:52	626	22.7
28/05/2026	09:28:39	45	22.695
28/05/2026	09:28:39	999	22.695
28/05/2026	09:28:53	892	22.69
28/05/2026	09:28:53	1818	22.69
28/05/2026	09:28:58	853	22.69
28/05/2026	09:28:58	853	22.69
28/05/2026	09:28:58	242	22.69
28/05/2026	09:28:59	969	22.685
28/05/2026	09:28:59	14	22.685
28/05/2026	09:28:59	931	22.685
28/05/2026	09:28:59	969	22.685
28/05/2026	09:28:59	64	22.685
28/05/2026	09:28:59	1363	22.685
28/05/2026	09:29:04	410	22.68
28/05/2026	09:29:04	468	22.68
28/05/2026	09:31:12	856	22.68
28/05/2026	09:32:09	891	22.675
28/05/2026	09:33:07	937	22.665
28/05/2026	09:35:24	942	22.665
28/05/2026	09:35:32	956	22.66
28/05/2026	09:36:24	906	22.655
28/05/2026	09:36:24	1915	22.65
28/05/2026	09:36:24	1405	22.65
28/05/2026	09:36:24	418	22.65
28/05/2026	09:37:56	874	22.66
28/05/2026	09:40:58	851	22.675
28/05/2026	09:41:01	955	22.67
28/05/2026	09:41:01	2084	22.67
28/05/2026	09:41:01	92	22.67
28/05/2026	09:41:57	946	22.675
28/05/2026	09:43:08	902	22.66
28/05/2026	09:43:08	1562	22.66

28/05/2026	09:43:51	847	22.665
28/05/2026	09:44:30	856	22.665
28/05/2026	09:44:42	513	22.66
28/05/2026	09:44:42	378	22.66
28/05/2026	09:46:44	1038	22.665
28/05/2026	09:47:08	1024	22.65
28/05/2026	09:47:08	1119	22.65
28/05/2026	09:47:08	1119	22.65
28/05/2026	09:47:08	197	22.65
28/05/2026	09:48:34	957	22.655
28/05/2026	09:49:15	299	22.645
28/05/2026	09:49:15	896	22.645
28/05/2026	09:49:15	125	22.645
28/05/2026	09:49:15	163	22.645
28/05/2026	09:49:15	366	22.645
28/05/2026	09:49:15	1271	22.645
28/05/2026	09:49:15	444	22.645
28/05/2026	09:49:15	452	22.645
28/05/2026	09:49:15	48	22.645
28/05/2026	09:49:15	402	22.645
28/05/2026	09:52:33	1109	22.63
28/05/2026	09:53:30	940	22.625
28/05/2026	09:53:30	133	22.62
28/05/2026	09:53:35	910	22.62
28/05/2026	09:55:24	428	22.64
28/05/2026	09:55:24	522	22.64
28/05/2026	09:55:53	868	22.635
28/05/2026	09:55:53	1840	22.635
28/05/2026	10:00:11	386	22.655
28/05/2026	10:00:11	289	22.655
28/05/2026	10:00:11	161	22.655
28/05/2026	10:01:17	846	22.665
28/05/2026	10:01:30	1597	22.66
28/05/2026	10:01:30	1985	22.66
28/05/2026	10:01:49	1477	22.655
28/05/2026	10:02:02	891	22.65
28/05/2026	10:02:02	114	22.65
28/05/2026	10:02:02	848	22.65
28/05/2026	10:02:02	102	22.645
28/05/2026	10:02:02	188	22.645
28/05/2026	10:02:02	1476	22.645
28/05/2026	10:03:55	888	22.645
28/05/2026	10:05:00	868	22.64
28/05/2026	10:05:29	32	22.645
28/05/2026	10:05:29	882	22.645
28/05/2026	10:05:29	882	22.645
28/05/2026	10:05:29	32	22.645
28/05/2026	10:05:29	549	22.645
28/05/2026	10:05:29	797	22.645

28/05/2026	10:05:43	447	22.64
28/05/2026	10:05:51	504	22.64
28/05/2026	10:07:31	939	22.63
28/05/2026	10:07:31	318	22.63
28/05/2026	10:07:31	694	22.63
28/05/2026	10:11:56	413	22.65
28/05/2026	10:12:32	790	22.655
28/05/2026	10:13:41	829	22.66
28/05/2026	10:14:54	876	22.665
28/05/2026	10:14:56	1703	22.66
28/05/2026	10:15:33	1635	22.66
28/05/2026	10:15:33	1756	22.66
28/05/2026	10:16:03	1097	22.655
28/05/2026	10:16:03	1790	22.655
28/05/2026	10:17:31	500	22.655
28/05/2026	10:17:35	515	22.655
28/05/2026	10:17:35	264	22.65
28/05/2026	10:17:35	598	22.65
28/05/2026	10:17:35	1592	22.65
28/05/2026	10:17:35	1599	22.645
28/05/2026	10:17:35	1406	22.645
28/05/2026	10:20:50	500	22.665
28/05/2026	10:20:50	717	22.665
28/05/2026	10:23:19	1009	22.66
28/05/2026	10:24:20	87	22.66
28/05/2026	10:24:20	1162	22.66
28/05/2026	10:25:19	947	22.655
28/05/2026	10:25:49	389	22.655
28/05/2026	10:25:49	63	22.655
28/05/2026	10:25:49	420	22.655
28/05/2026	10:25:49	1205	22.655
28/05/2026	10:25:49	278	22.655
28/05/2026	10:25:49	1576	22.655
28/05/2026	10:30:35	51	22.67
28/05/2026	10:30:35	1329	22.67
28/05/2026	10:31:15	298	22.67
28/05/2026	10:32:39	1412	22.675
28/05/2026	10:32:39	50	22.675
28/05/2026	10:32:39	714	22.675
28/05/2026	10:32:39	500	22.675
28/05/2026	10:32:39	764	22.675
28/05/2026	10:32:39	764	22.675
28/05/2026	10:32:39	2266	22.675
28/05/2026	10:32:39	296	22.675
28/05/2026	10:36:30	298	22.69
28/05/2026	10:37:15	86	22.69
28/05/2026	10:37:15	854	22.69
28/05/2026	10:37:15	1479	22.69
28/05/2026	10:37:15	1570	22.685

28/05/2026	10:37:15	1573	22.685
28/05/2026	10:37:15	1497	22.685
28/05/2026	10:39:35	149	22.7
28/05/2026	10:39:35	1120	22.7
28/05/2026	10:39:36	1024	22.695
28/05/2026	10:41:52	6	22.69
28/05/2026	10:41:52	534	22.69
28/05/2026	10:41:52	393	22.69
28/05/2026	10:44:30	439	22.725
28/05/2026	10:44:30	572	22.725
28/05/2026	10:44:30	952	22.725
28/05/2026	10:44:30	500	22.72
28/05/2026	10:44:30	512	22.72
28/05/2026	10:44:30	578	22.725
28/05/2026	10:44:30	1241	22.725
28/05/2026	10:47:58	874	22.725
28/05/2026	10:48:16	234	22.72
28/05/2026	10:48:16	473	22.72
28/05/2026	10:48:16	275	22.72
28/05/2026	10:48:16	984	22.715
28/05/2026	10:48:16	85	22.72
28/05/2026	10:48:16	154	22.72
28/05/2026	10:48:16	179	22.72
28/05/2026	10:48:16	473	22.72
28/05/2026	10:48:16	473	22.72
28/05/2026	10:48:16	239	22.72
28/05/2026	10:48:16	1529	22.715
28/05/2026	10:50:20	152	22.715
28/05/2026	10:50:20	792	22.715
28/05/2026	10:50:42	909	22.71
28/05/2026	10:50:42	1498	22.71
28/05/2026	10:53:22	1022	22.71
28/05/2026	10:54:08	237	22.7
28/05/2026	10:54:08	614	22.7
28/05/2026	10:54:11	1467	22.695
28/05/2026	10:56:09	932	22.705
28/05/2026	10:56:09	1681	22.705
28/05/2026	10:56:21	375	22.7
28/05/2026	10:58:23	401	22.705
28/05/2026	10:58:23	546	22.705
28/05/2026	10:58:23	1793	22.705
28/05/2026	11:02:13	1059	22.725
28/05/2026	11:02:13	1150	22.725
28/05/2026	11:02:50	1112	22.72
28/05/2026	11:03:35	952	22.72
28/05/2026	11:03:35	1445	22.72
28/05/2026	11:03:35	421	22.72
28/05/2026	11:03:35	992	22.72
28/05/2026	11:03:35	32	22.72

28/05/2026	11:03:35	140	22.72
28/05/2026	11:03:35	912	22.715
28/05/2026	11:05:40	1032	22.71
28/05/2026	11:07:29	1029	22.71
28/05/2026	11:07:29	1487	22.705
28/05/2026	11:09:25	919	22.7
28/05/2026	11:09:25	78	22.7
28/05/2026	11:09:25	1251	22.7
28/05/2026	11:10:02	975	22.695
28/05/2026	11:12:57	367	22.695
28/05/2026	11:12:57	541	22.695
28/05/2026	11:12:57	414	22.695
28/05/2026	11:12:57	826	22.695
28/05/2026	11:12:57	514	22.695
28/05/2026	11:14:07	1325	22.695
28/05/2026	11:14:15	1005	22.69
28/05/2026	11:16:31	929	22.685
28/05/2026	11:16:31	321	22.685
28/05/2026	11:16:31	400	22.685
28/05/2026	11:16:31	703	22.685
28/05/2026	11:18:50	1113	22.685
28/05/2026	11:18:50	1707	22.685
28/05/2026	11:19:28	915	22.685
28/05/2026	11:19:30	869	22.68
28/05/2026	11:19:30	1497	22.68
28/05/2026	11:21:56	960	22.71
28/05/2026	11:24:52	945	22.705
28/05/2026	11:24:52	931	22.705
28/05/2026	11:25:43	985	22.705
28/05/2026	11:26:04	20	22.705
28/05/2026	11:26:05	123	22.705
28/05/2026	11:26:05	257	22.705
28/05/2026	11:26:05	464	22.705
28/05/2026	11:26:05	44	22.705
28/05/2026	11:26:06	1341	22.7
28/05/2026	11:26:06	249	22.7
28/05/2026	11:27:57	836	22.695
28/05/2026	11:30:44	255	22.695
28/05/2026	11:30:44	785	22.695
28/05/2026	11:30:44	814	22.695
28/05/2026	11:30:44	966	22.695
28/05/2026	11:31:32	936	22.7
28/05/2026	11:34:05	1034	22.705
28/05/2026	11:34:05	1204	22.705
28/05/2026	11:34:05	574	22.705
28/05/2026	11:34:05	171	22.705
28/05/2026	11:34:05	1031	22.705
28/05/2026	11:35:01	103	22.705
28/05/2026	11:35:01	743	22.705

28/05/2026	11:37:15	744	22.71
28/05/2026	11:37:15	744	22.71
28/05/2026	11:37:23	400	22.71
28/05/2026	11:37:29	250	22.71
28/05/2026	11:42:48	1596	22.75
28/05/2026	11:42:48	844	22.75
28/05/2026	11:42:48	259	22.75
28/05/2026	11:42:48	471	22.75
28/05/2026	11:42:48	467	22.75
28/05/2026	11:42:48	263	22.75
28/05/2026	11:42:48	1024	22.75
28/05/2026	11:42:48	272	22.75
28/05/2026	11:42:48	611	22.75
28/05/2026	11:45:03	886	22.76
28/05/2026	11:45:21	1405	22.76
28/05/2026	11:47:23	1075	22.76
28/05/2026	11:47:23	925	22.76
28/05/2026	11:47:23	417	22.76
28/05/2026	11:47:27	1206	22.755
28/05/2026	11:48:10	116	22.75
28/05/2026	11:48:10	922	22.75
28/05/2026	11:49:09	1198	22.745
28/05/2026	11:50:09	659	22.75
28/05/2026	11:51:21	776	22.775
28/05/2026	11:51:21	1184	22.77
28/05/2026	11:51:21	1290	22.775
28/05/2026	11:51:21	1244	22.77
28/05/2026	11:51:29	856	22.75
28/05/2026	11:52:02	92	22.75
28/05/2026	11:52:02	125	22.75
28/05/2026	11:52:02	125	22.75
28/05/2026	11:52:02	545	22.75
28/05/2026	11:54:28	113	22.745
28/05/2026	11:54:28	754	22.745
28/05/2026	11:55:36	938	22.755
28/05/2026	11:58:53	871	22.775
28/05/2026	12:00:00	1021	22.775
28/05/2026	12:00:11	939	22.77
28/05/2026	12:00:11	1218	22.775
28/05/2026	12:00:11	848	22.77
28/05/2026	12:02:30	83	22.76
28/05/2026	12:02:30	793	22.76
28/05/2026	12:03:54	1041	22.74
28/05/2026	12:03:54	1189	22.74
28/05/2026	12:03:54	1207	22.735
28/05/2026	12:06:17	878	22.75
28/05/2026	12:06:17	70	22.75
28/05/2026	12:08:07	946	22.77
28/05/2026	12:09:06	490	22.77

28/05/2026	12:09:06	679	22.77
28/05/2026	12:12:24	1253	22.79
28/05/2026	12:12:24	85	22.79
28/05/2026	12:12:24	933	22.79
28/05/2026	12:12:24	592	22.79
28/05/2026	12:12:24	353	22.79
28/05/2026	12:12:24	1174	22.79
28/05/2026	12:15:31	312	22.8
28/05/2026	12:15:31	517	22.8
28/05/2026	12:15:45	990	22.795
28/05/2026	12:15:45	447	22.795
28/05/2026	12:15:45	348	22.795
28/05/2026	12:17:09	118	22.79
28/05/2026	12:17:09	877	22.79
28/05/2026	12:17:09	31	22.79
28/05/2026	12:17:09	1622	22.79
28/05/2026	12:18:51	936	22.79
28/05/2026	12:21:30	208	22.795
28/05/2026	12:21:30	772	22.795
28/05/2026	12:21:30	1074	22.795
28/05/2026	12:21:30	1093	22.795
28/05/2026	12:23:39	915	22.795
28/05/2026	12:23:39	1432	22.795
28/05/2026	12:24:59	1015	22.795
28/05/2026	12:25:39	940	22.79
28/05/2026	12:29:38	700	22.8
28/05/2026	12:29:51	200	22.8
28/05/2026	12:30:16	863	22.81
28/05/2026	12:30:16	39	22.81
28/05/2026	12:30:16	267	22.81
28/05/2026	12:30:16	348	22.81
28/05/2026	12:30:16	754	22.81
28/05/2026	12:30:16	404	22.81
28/05/2026	12:30:16	213	22.81
28/05/2026	12:32:17	1003	22.825
28/05/2026	12:32:17	960	22.82
28/05/2026	12:32:58	876	22.83
28/05/2026	12:33:44	211	22.82
28/05/2026	12:33:44	662	22.82
28/05/2026	12:33:44	920	22.82
28/05/2026	12:33:49	924	22.815
28/05/2026	12:33:49	912	22.815
28/05/2026	12:33:49	930	22.815
28/05/2026	12:35:59	941	22.825
28/05/2026	12:41:00	1022	22.825
28/05/2026	12:41:25	1024	22.82
28/05/2026	12:42:10	985	22.815
28/05/2026	12:42:10	1170	22.815
28/05/2026	12:44:00	1006	22.81

28/05/2026	12:44:20	1451	22.8
28/05/2026	12:44:20	1470	22.8
28/05/2026	12:45:43	243	22.77
28/05/2026	12:45:43	679	22.77
28/05/2026	12:51:10	922	22.79
28/05/2026	12:51:10	965	22.79
28/05/2026	12:51:55	168	22.785
28/05/2026	12:52:38	500	22.79
28/05/2026	12:52:38	634	22.79
28/05/2026	12:53:16	963	22.785
28/05/2026	12:53:16	1039	22.785
28/05/2026	12:54:45	1022	22.775
28/05/2026	12:54:45	1114	22.775
28/05/2026	12:57:44	180	22.77
28/05/2026	12:57:44	720	22.77
28/05/2026	12:59:37	500	22.77
28/05/2026	12:59:37	332	22.77
28/05/2026	13:01:21	167	22.785
28/05/2026	13:01:21	465	22.785
28/05/2026	13:01:21	155	22.785
28/05/2026	13:02:49	381	22.785
28/05/2026	13:02:49	361	22.785
28/05/2026	13:03:22	883	22.78
28/05/2026	13:03:22	851	22.78
28/05/2026	13:03:22	1246	22.78
28/05/2026	13:03:42	1374	22.775
28/05/2026	13:04:56	952	22.77
28/05/2026	13:04:56	410	22.77
28/05/2026	13:04:56	315	22.77
28/05/2026	13:04:56	245	22.77
28/05/2026	13:05:06	1397	22.765
28/05/2026	13:07:14	46	22.76
28/05/2026	13:07:14	136	22.76
28/05/2026	13:07:14	658	22.76
28/05/2026	13:07:50	1388	22.755
28/05/2026	13:11:21	105	22.78
28/05/2026	13:11:21	94	22.78
28/05/2026	13:11:21	245	22.78
28/05/2026	13:11:21	1010	22.78
28/05/2026	13:11:40	1224	22.775
28/05/2026	13:12:33	739	22.77
28/05/2026	13:14:08	1152	22.775
28/05/2026	13:14:08	357	22.775
28/05/2026	13:14:08	1013	22.77
28/05/2026	13:14:08	604	22.775
28/05/2026	13:14:08	1447	22.77
28/05/2026	13:14:08	500	22.77
28/05/2026	13:14:08	959	22.77
28/05/2026	13:14:12	246	22.765

28/05/2026	13:14:12	689	22.765
28/05/2026	13:17:33	896	22.77
28/05/2026	13:18:57	500	22.775
28/05/2026	13:18:57	418	22.775
28/05/2026	13:21:34	2452	22.785
28/05/2026	13:23:42	1346	22.795
28/05/2026	13:25:02	1093	22.79
28/05/2026	13:27:20	980	22.805
28/05/2026	13:27:20	1143	22.805
28/05/2026	13:29:23	195	22.805
28/05/2026	13:29:23	1034	22.805
28/05/2026	13:29:23	1004	22.805
28/05/2026	13:29:45	148	22.8
28/05/2026	13:30:06	500	22.8
28/05/2026	13:30:06	314	22.8
28/05/2026	13:30:06	118	22.8
28/05/2026	13:30:06	2496	22.8
28/05/2026	13:30:14	847	22.795
28/05/2026	13:32:02	917	22.79
28/05/2026	13:32:02	966	22.79
28/05/2026	13:33:55	993	22.78
28/05/2026	13:34:09	761	22.775
28/05/2026	13:34:09	130	22.775
28/05/2026	13:35:04	214	22.78
28/05/2026	13:35:04	1004	22.78
28/05/2026	13:35:04	500	22.78
28/05/2026	13:35:25	567	22.775
28/05/2026	13:35:25	452	22.775
28/05/2026	13:37:45	884	22.78
28/05/2026	13:38:25	770	22.785
28/05/2026	13:40:18	1029	22.79
28/05/2026	13:40:18	1035	22.785
28/05/2026	13:40:18	2367	22.79
28/05/2026	13:40:18	778	22.79
28/05/2026	13:40:18	1004	22.785
28/05/2026	13:40:18	1582	22.78
28/05/2026	13:40:18	1022	22.78
28/05/2026	13:43:26	886	22.805
28/05/2026	13:43:38	915	22.8
28/05/2026	13:46:03	275	22.8
28/05/2026	13:46:03	763	22.8
28/05/2026	13:47:24	985	22.795
28/05/2026	13:48:10	759	22.795
28/05/2026	13:48:10	165	22.795
28/05/2026	13:48:15	970	22.79
28/05/2026	13:48:15	803	22.79
28/05/2026	13:50:19	855	22.79
28/05/2026	13:51:08	1554	22.785
28/05/2026	13:52:27	854	22.785

28/05/2026	13:52:33	854	22.78
28/05/2026	13:55:21	532	22.785
28/05/2026	13:55:25	906	22.785
28/05/2026	13:55:25	1716	22.785
28/05/2026	13:55:25	3364	22.785
28/05/2026	13:55:34	840	22.78
28/05/2026	13:55:58	877	22.775
28/05/2026	13:57:56	701	22.765
28/05/2026	13:59:21	1020	22.77
28/05/2026	14:00:05	1006	22.765
28/05/2026	14:01:18	1070	22.76
28/05/2026	14:02:57	1153	22.78
28/05/2026	14:02:57	1105	22.78
28/05/2026	14:03:02	1008	22.775
28/05/2026	14:03:02	1099	22.775
28/05/2026	14:03:13	549	22.77
28/05/2026	14:03:13	356	22.77
28/05/2026	14:04:35	980	22.765
28/05/2026	14:05:31	103	22.77
28/05/2026	14:05:31	667	22.77
28/05/2026	14:05:31	527	22.77
28/05/2026	14:05:31	770	22.77
28/05/2026	14:05:31	424	22.77
28/05/2026	14:05:31	769	22.77
28/05/2026	14:05:31	1	22.77
28/05/2026	14:05:31	158	22.77
28/05/2026	14:05:31	1009	22.765
28/05/2026	14:08:31	183	22.79
28/05/2026	14:11:44	302	22.81
28/05/2026	14:11:44	550	22.81
28/05/2026	14:12:00	963	22.805
28/05/2026	14:12:00	924	22.805
28/05/2026	14:12:00	1366	22.8
28/05/2026	14:12:00	1860	22.805
28/05/2026	14:12:00	1846	22.8
28/05/2026	14:12:05	158	22.795
28/05/2026	14:12:05	518	22.795
28/05/2026	14:12:05	165	22.795
28/05/2026	14:12:42	80	22.8
28/05/2026	14:12:42	964	22.8
28/05/2026	14:15:17	590	22.815
28/05/2026	14:15:21	138	22.815
28/05/2026	14:15:21	278	22.815
28/05/2026	14:15:32	838	22.81
28/05/2026	14:16:21	822	22.805
28/05/2026	14:18:12	904	22.81
28/05/2026	14:18:12	722	22.81
28/05/2026	14:18:12	722	22.81
28/05/2026	14:18:12	750	22.81

28/05/2026	14:18:46	229	22.805
28/05/2026	14:19:47	500	22.805
28/05/2026	14:19:47	156	22.805
28/05/2026	14:19:47	500	22.8
28/05/2026	14:20:40	929	22.805
28/05/2026	14:20:40	1680	22.805
28/05/2026	14:20:43	998	22.8
28/05/2026	14:25:00	32	22.81
28/05/2026	14:25:00	1430	22.81
28/05/2026	14:25:00	500	22.81
28/05/2026	14:25:00	107	22.81
28/05/2026	14:25:00	191	22.81
28/05/2026	14:25:00	330	22.81
28/05/2026	14:25:03	32	22.81
28/05/2026	14:25:03	997	22.81
28/05/2026	14:25:03	468	22.81
28/05/2026	14:25:03	798	22.81
28/05/2026	14:25:03	113	22.81
28/05/2026	14:25:32	1001	22.805
28/05/2026	14:25:37	500	22.8
28/05/2026	14:25:37	1474	22.8
28/05/2026	14:25:37	340	22.8
28/05/2026	14:27:59	1059	22.825
28/05/2026	14:28:01	889	22.82
28/05/2026	14:28:01	725	22.82
28/05/2026	14:28:01	1133	22.82
28/05/2026	14:30:03	975	22.84
28/05/2026	14:30:19	1032	22.85
28/05/2026	14:30:21	985	22.845
28/05/2026	14:30:21	1073	22.845
28/05/2026	14:30:21	163	22.845
28/05/2026	14:30:21	557	22.845
28/05/2026	14:30:21	460	22.845
28/05/2026	14:30:41	863	22.835
28/05/2026	14:31:02	1018	22.835
28/05/2026	14:31:24	1007	22.84
28/05/2026	14:31:24	500	22.835
28/05/2026	14:31:25	51	22.835
28/05/2026	14:31:25	853	22.835
28/05/2026	14:31:25	449	22.835
28/05/2026	14:31:25	500	22.835
28/05/2026	14:31:25	449	22.835
28/05/2026	14:31:25	904	22.835
28/05/2026	14:31:25	500	22.835
28/05/2026	14:31:25	97	22.835
28/05/2026	14:31:25	336	22.835
28/05/2026	14:31:28	500	22.83
28/05/2026	14:31:28	1023	22.83
28/05/2026	14:31:28	582	22.83

28/05/2026	14:31:57	484	22.795
28/05/2026	14:31:57	103	22.795
28/05/2026	14:31:57	271	22.795
28/05/2026	14:32:53	123	22.8
28/05/2026	14:32:53	864	22.8
28/05/2026	14:33:48	585	22.805
28/05/2026	14:34:14	180	22.815
28/05/2026	14:34:56	500	22.825
28/05/2026	14:34:56	982	22.825
28/05/2026	14:34:56	409	22.825
28/05/2026	14:35:03	1013	22.82
28/05/2026	14:35:06	858	22.815
28/05/2026	14:36:05	967	22.805
28/05/2026	14:36:23	848	22.795
28/05/2026	14:38:09	304	22.795
28/05/2026	14:38:09	646	22.795
28/05/2026	14:38:09	1059	22.795
28/05/2026	14:38:09	1122	22.795
28/05/2026	14:38:09	980	22.795
28/05/2026	14:38:09	1122	22.795
28/05/2026	14:38:09	227	22.795
28/05/2026	14:38:09	143	22.795
28/05/2026	14:38:12	89	22.79
28/05/2026	14:38:12	165	22.79
28/05/2026	14:38:12	232	22.79
28/05/2026	14:38:12	537	22.79
28/05/2026	14:40:49	1030	22.815
28/05/2026	14:40:58	643	22.81
28/05/2026	14:40:58	364	22.81
28/05/2026	14:40:58	606	22.81
28/05/2026	14:41:56	877	22.81
28/05/2026	14:42:10	870	22.805
28/05/2026	14:42:20	893	22.8
28/05/2026	14:44:33	361	22.84
28/05/2026	14:44:33	380	22.84
28/05/2026	14:44:33	616	22.84
28/05/2026	14:44:33	741	22.84
28/05/2026	14:44:33	1060	22.84
28/05/2026	14:44:33	247	22.84
28/05/2026	14:44:55	1044	22.845
28/05/2026	14:45:00	1113	22.84
28/05/2026	14:45:01	1002	22.835
28/05/2026	14:47:15	500	22.87
28/05/2026	14:47:15	331	22.87
28/05/2026	14:47:15	1334	22.87
28/05/2026	14:47:15	671	22.87
28/05/2026	14:47:21	1176	22.865
28/05/2026	14:47:21	1066	22.865
28/05/2026	14:47:22	1014	22.86

28/05/2026	14:48:46	279	22.84
28/05/2026	14:48:46	643	22.84
28/05/2026	14:49:08	1012	22.84
28/05/2026	14:49:44	1020	22.83
28/05/2026	14:49:44	793	22.83
28/05/2026	14:49:44	793	22.83
28/05/2026	14:49:44	477	22.83
28/05/2026	14:49:44	316	22.83
28/05/2026	14:49:44	222	22.83
28/05/2026	14:49:44	522	22.83
28/05/2026	14:50:35	1002	22.83
28/05/2026	14:52:13	925	22.815
28/05/2026	14:52:13	2831	22.815
28/05/2026	14:52:13	999	22.81
28/05/2026	14:52:13	852	22.81
28/05/2026	14:52:21	500	22.81
28/05/2026	14:52:21	403	22.81
28/05/2026	14:52:48	875	22.805
28/05/2026	14:55:14	968	22.81
28/05/2026	14:55:14	1020	22.81
28/05/2026	14:55:35	1012	22.805
28/05/2026	14:56:30	500	22.805
28/05/2026	14:56:30	181	22.805
28/05/2026	14:56:30	500	22.805
28/05/2026	14:56:30	286	22.805
28/05/2026	14:56:30	91	22.805
28/05/2026	14:56:45	881	22.8
28/05/2026	14:57:38	1303	22.79
28/05/2026	14:57:46	865	22.785
28/05/2026	14:58:39	995	22.79
28/05/2026	14:59:01	500	22.79
28/05/2026	14:59:56	1014	22.79
28/05/2026	14:59:56	777	22.79
28/05/2026	14:59:56	500	22.79
28/05/2026	14:59:58	953	22.785
28/05/2026	14:59:58	277	22.79
28/05/2026	14:59:58	1419	22.785
28/05/2026	14:59:58	66	22.79
28/05/2026	14:59:58	1518	22.785
28/05/2026	14:59:58	230	22.78
28/05/2026	14:59:58	1192	22.78
28/05/2026	15:02:15	1016	22.795
28/05/2026	15:02:15	1068	22.79
28/05/2026	15:03:13	310	22.785
28/05/2026	15:03:13	253	22.785
28/05/2026	15:03:13	415	22.785
28/05/2026	15:03:25	569	22.78
28/05/2026	15:03:25	421	22.78
28/05/2026	15:04:12	985	22.76

28/05/2026	15:04:32	919	22.745
28/05/2026	15:05:44	243	22.745
28/05/2026	15:05:44	45	22.745
28/05/2026	15:05:44	1361	22.745
28/05/2026	15:06:13	50	22.74
28/05/2026	15:07:33	1424	22.755
28/05/2026	15:07:33	1724	22.755
28/05/2026	15:07:35	981	22.75
28/05/2026	15:07:41	485	22.745
28/05/2026	15:07:44	135	22.745
28/05/2026	15:08:04	1	22.745
28/05/2026	15:08:04	295	22.745
28/05/2026	15:08:04	78	22.745
28/05/2026	15:09:02	500	22.745
28/05/2026	15:09:02	440	22.745
28/05/2026	15:09:02	1608	22.745
28/05/2026	15:12:39	1102	22.795
28/05/2026	15:12:40	500	22.795
28/05/2026	15:12:40	132	22.795
28/05/2026	15:12:49	170	22.795
28/05/2026	15:12:49	1675	22.79
28/05/2026	15:12:49	89	22.795
28/05/2026	15:12:49	172	22.795
28/05/2026	15:12:49	227	22.795
28/05/2026	15:12:49	94	22.795
28/05/2026	15:12:49	887	22.79
28/05/2026	15:12:49	1183	22.795
28/05/2026	15:12:49	430	22.795
28/05/2026	15:12:49	1018	22.79
28/05/2026	15:12:49	165	22.79
28/05/2026	15:12:49	728	22.79
28/05/2026	15:12:49	981	22.79
28/05/2026	15:12:49	1377	22.79
28/05/2026	15:12:49	548	22.79
28/05/2026	15:12:49	1501	22.79
28/05/2026	15:12:52	500	22.755
28/05/2026	15:12:54	990	22.73
28/05/2026	15:12:57	557	22.695
28/05/2026	15:12:57	312	22.695
28/05/2026	15:13:47	987	22.53
28/05/2026	15:14:45	91	22.555
28/05/2026	15:14:45	266	22.555
28/05/2026	15:14:45	22	22.555
28/05/2026	15:14:45	492	22.555
28/05/2026	15:15:36	475	22.56
28/05/2026	15:15:36	515	22.56
28/05/2026	15:16:40	876	22.605
28/05/2026	15:17:17	912	22.59
28/05/2026	15:18:20	816	22.56

28/05/2026	15:18:20	130	22.56
28/05/2026	15:20:10	1040	22.59
28/05/2026	15:20:18	1169	22.59
28/05/2026	15:20:59	630	22.595
28/05/2026	15:20:59	369	22.595
28/05/2026	15:21:07	598	22.595
28/05/2026	15:21:08	1056	22.595
28/05/2026	15:22:32	369	22.62
28/05/2026	15:22:32	153	22.62
28/05/2026	15:22:32	1446	22.62
28/05/2026	15:22:42	994	22.62
28/05/2026	15:22:46	936	22.615
28/05/2026	15:23:51	859	22.63
28/05/2026	15:24:44	976	22.6
28/05/2026	15:24:44	245	22.6
28/05/2026	15:25:56	1313	22.61
28/05/2026	15:25:58	975	22.605
28/05/2026	15:26:07	500	22.605
28/05/2026	15:26:07	476	22.605
28/05/2026	15:26:42	551	22.585
28/05/2026	15:26:42	419	22.585
28/05/2026	15:27:47	1269	22.62
28/05/2026	15:27:47	65	22.62
28/05/2026	15:28:51	107	22.645
28/05/2026	15:28:51	566	22.645
28/05/2026	15:28:51	107	22.645
28/05/2026	15:28:55	542	22.64
28/05/2026	15:28:55	313	22.64
28/05/2026	15:28:55	866	22.64
28/05/2026	15:28:55	987	22.64
28/05/2026	15:29:40	188	22.635
28/05/2026	15:29:40	541	22.635
28/05/2026	15:29:55	897	22.63
28/05/2026	15:30:03	362	22.63
28/05/2026	15:30:03	519	22.63
28/05/2026	15:31:25	347	22.655
28/05/2026	15:31:38	980	22.65
28/05/2026	15:31:38	205	22.65
28/05/2026	15:31:38	878	22.65
28/05/2026	15:32:18	374	22.65
28/05/2026	15:32:31	565	22.65
28/05/2026	15:32:47	985	22.645
28/05/2026	15:32:47	1062	22.645
28/05/2026	15:34:15	851	22.665
28/05/2026	15:34:21	846	22.66
28/05/2026	15:35:59	787	22.69
28/05/2026	15:36:04	974	22.685
28/05/2026	15:36:04	1210	22.685
28/05/2026	15:36:10	920	22.675

28/05/2026	15:37:02	479	22.66
28/05/2026	15:37:02	370	22.66
28/05/2026	15:37:14	1232	22.66
28/05/2026	15:38:10	471	22.65
28/05/2026	15:38:10	409	22.65
28/05/2026	15:38:19	500	22.645
28/05/2026	15:38:19	674	22.645
28/05/2026	15:38:57	480	22.645
28/05/2026	15:38:57	500	22.645
28/05/2026	15:38:57	38	22.645
28/05/2026	15:39:42	101	22.63
28/05/2026	15:39:51	880	22.63
28/05/2026	15:39:51	500	22.63
28/05/2026	15:39:51	792	22.63
28/05/2026	15:40:26	926	22.61
28/05/2026	15:41:11	500	22.595
28/05/2026	15:41:11	433	22.595
28/05/2026	15:42:16	990	22.585
28/05/2026	15:42:16	961	22.585
28/05/2026	15:42:17	997	22.58
28/05/2026	15:43:26	500	22.57
28/05/2026	15:43:26	177	22.57
28/05/2026	15:43:26	167	22.57
28/05/2026	15:43:26	177	22.57
28/05/2026	15:44:12	883	22.58
28/05/2026	15:44:53	761	22.575
28/05/2026	15:45:02	176	22.575
28/05/2026	15:45:02	703	22.575
28/05/2026	15:45:20	1034	22.57
28/05/2026	15:46:15	500	22.57
28/05/2026	15:46:15	520	22.57
28/05/2026	15:46:15	1048	22.57
28/05/2026	15:46:16	2088	22.565
28/05/2026	15:47:29	117	22.58
28/05/2026	15:47:29	787	22.58
28/05/2026	15:48:01	887	22.56
28/05/2026	15:49:39	902	22.565
28/05/2026	15:49:39	1351	22.565
28/05/2026	15:50:29	933	22.555
28/05/2026	15:50:55	1151	22.545
28/05/2026	15:51:42	55	22.54
28/05/2026	15:51:42	942	22.54
28/05/2026	15:52:03	1138	22.545
28/05/2026	15:53:42	87	22.545
28/05/2026	15:53:42	89	22.545
28/05/2026	15:53:42	103	22.545
28/05/2026	15:53:42	144	22.545
28/05/2026	15:53:42	89	22.545
28/05/2026	15:53:42	531	22.545

28/05/2026	15:53:42	1030	22.545
28/05/2026	15:53:42	230	22.545
28/05/2026	15:53:42	674	22.545
28/05/2026	15:53:42	557	22.545
28/05/2026	15:53:42	89	22.545
28/05/2026	15:53:42	73	22.545
28/05/2026	15:53:42	500	22.54
28/05/2026	15:53:42	1049	22.54
28/05/2026	15:53:42	1564	22.535
28/05/2026	15:55:37	992	22.55
28/05/2026	15:56:16	997	22.545
28/05/2026	15:57:41	39	22.555
28/05/2026	15:57:41	807	22.555
28/05/2026	15:58:04	963	22.55
28/05/2026	15:58:57	844	22.55
28/05/2026	15:59:15	507	22.54
28/05/2026	15:59:15	351	22.54
28/05/2026	15:59:15	959	22.54
28/05/2026	16:00:08	602	22.55
28/05/2026	16:00:08	2339	22.55
28/05/2026	16:00:08	99	22.55
28/05/2026	16:00:11	933	22.545
28/05/2026	16:01:45	1005	22.535
28/05/2026	16:02:02	1000	22.53
28/05/2026	16:02:58	913	22.525
28/05/2026	16:04:10	829	22.545
28/05/2026	16:04:10	829	22.545
28/05/2026	16:04:10	829	22.545
28/05/2026	16:04:10	352	22.545
28/05/2026	16:04:24	990	22.54
28/05/2026	16:05:12	1025	22.545
28/05/2026	16:05:12	606	22.545
28/05/2026	16:05:12	303	22.545
28/05/2026	16:06:10	133	22.56
28/05/2026	16:06:11	300	22.56
28/05/2026	16:06:12	434	22.56
28/05/2026	16:06:30	1027	22.555
28/05/2026	16:06:30	500	22.555
28/05/2026	16:06:30	352	22.555
28/05/2026	16:06:30	175	22.555
28/05/2026	16:06:30	19	22.555
28/05/2026	16:06:53	1028	22.545
28/05/2026	16:07:05	959	22.535
28/05/2026	16:07:06	959	22.535
28/05/2026	16:07:06	11	22.535
28/05/2026	16:07:07	1363	22.53
28/05/2026	16:07:07	1079	22.53
28/05/2026	16:07:07	363	22.53
28/05/2026	16:07:07	250	22.53

28/05/2026	16:07:07	51	22.53
28/05/2026	16:08:16	50	22.54
28/05/2026	16:09:47	19	22.555
28/05/2026	16:09:47	116	22.555
28/05/2026	16:09:47	500	22.555
28/05/2026	16:09:47	401	22.555
28/05/2026	16:10:39	154	22.57
28/05/2026	16:10:39	1215	22.57
28/05/2026	16:10:39	84	22.565
28/05/2026	16:10:39	886	22.565
28/05/2026	16:10:39	110	22.565
28/05/2026	16:11:47	894	22.585
28/05/2026	16:11:47	142	22.585
28/05/2026	16:12:07	937	22.58
28/05/2026	16:12:07	817	22.58
28/05/2026	16:12:07	817	22.58
28/05/2026	16:12:07	222	22.58
28/05/2026	16:12:07	746	22.58
28/05/2026	16:12:07	71	22.58
28/05/2026	16:12:07	161	22.58
28/05/2026	16:13:23	1008	22.585
28/05/2026	16:14:40	500	22.59
28/05/2026	16:14:40	408	22.595
28/05/2026	16:14:40	425	22.595
28/05/2026	16:14:40	606	22.595
28/05/2026	16:14:40	833	22.595
28/05/2026	16:14:40	290	22.595
28/05/2026	16:15:03	1338	22.595
28/05/2026	16:15:03	641	22.595
28/05/2026	16:16:08	2535	22.6
28/05/2026	16:16:24	1310	22.595
28/05/2026	16:17:44	1524	22.595
28/05/2026	16:17:44	2663	22.595
28/05/2026	16:18:32	193	22.59
28/05/2026	16:18:32	845	22.59
28/05/2026	16:18:46	1012	22.59
28/05/2026	16:19:10	479	22.59
28/05/2026	16:19:10	5	22.59
28/05/2026	16:19:10	213	22.59
28/05/2026	16:19:10	353	22.59
28/05/2026	16:19:10	2472	22.59
28/05/2026	16:19:11	241	22.59
28/05/2026	16:20:59	853	22.595
28/05/2026	16:20:59	179	22.595
28/05/2026	16:21:06	615	22.6
28/05/2026	16:21:17	318	22.595
28/05/2026	16:21:41	813	22.605
28/05/2026	16:21:42	1223	22.605
28/05/2026	16:21:51	677	22.605

28/05/2026	16:21:51	77	22.605
28/05/2026	16:22:03	768	22.605
28/05/2026	16:22:03	36	22.605
28/05/2026	16:22:40	500	22.615
28/05/2026	16:22:40	500	22.615
28/05/2026	16:22:40	1730	22.615
28/05/2026	16:22:40	811	22.615
28/05/2026	16:22:44	215	22.615
28/05/2026	16:22:51	953	22.62
28/05/2026	16:22:51	353	22.62
28/05/2026	16:22:51	931	22.615
28/05/2026	16:22:51	5734	22.615
28/05/2026	16:22:51	212	22.615
28/05/2026	16:22:51	500	22.615
28/05/2026	16:22:53	212	22.615
28/05/2026	16:22:53	434	22.615
28/05/2026	16:22:53	66	22.615
28/05/2026	16:22:53	79	22.615
28/05/2026	16:23:08	272	22.605
28/05/2026	16:23:13	357	22.605
28/05/2026	16:23:13	143	22.605
28/05/2026	16:23:18	500	22.605
28/05/2026	16:23:18	250	22.605
28/05/2026	16:23:18	500	22.605
28/05/2026	16:23:18	825	22.605
28/05/2026	16:23:22	709	22.605
28/05/2026	16:23:22	60	22.605
28/05/2026	16:23:22	90	22.605
28/05/2026	16:24:54	1111	22.6
28/05/2026	16:26:30	621	22.59
28/05/2026	16:26:30	2	22.59
28/05/2026	16:26:30	500	22.595
28/05/2026	16:26:30	2	22.595
28/05/2026	16:26:30	624	22.595
28/05/2026	16:26:30	1512	22.595
28/05/2026	16:26:30	1574	22.595
28/05/2026	16:26:30	502	22.595
28/05/2026	16:26:30	1384	22.595
28/05/2026	16:26:30	441	22.595
28/05/2026	16:26:30	338	22.595
28/05/2026	16:27:06	506	22.59
28/05/2026	16:27:06	59	22.59
28/05/2026	16:27:12	1	22.59
28/05/2026	16:27:22	3	22.59
28/05/2026	16:27:27	1	22.59
29/05/2026	08:01:20	1594	22.42
29/05/2026	08:01:29	925	22.435
29/05/2026	08:01:29	2240	22.435
29/05/2026	08:01:29	2240	22.435

29/05/2026	08:01:29	929	22.435
29/05/2026	08:01:44	241	22.455
29/05/2026	08:01:56	943	22.47
29/05/2026	08:01:56	760	22.47
29/05/2026	08:02:00	1021	22.465
29/05/2026	08:02:02	84	22.455
29/05/2026	08:02:02	741	22.455
29/05/2026	08:02:02	125	22.455
29/05/2026	08:02:02	500	22.46
29/05/2026	08:02:02	210	22.46
29/05/2026	08:02:02	201	22.46
29/05/2026	08:02:02	228	22.46
29/05/2026	08:02:37	60	22.43
29/05/2026	08:03:25	890	22.445
29/05/2026	08:03:25	1405	22.44
29/05/2026	08:03:25	332	22.435
29/05/2026	08:03:25	1207	22.435
29/05/2026	08:03:25	900	22.435
29/05/2026	08:03:28	129	22.43
29/05/2026	08:03:28	791	22.43
29/05/2026	08:04:07	824	22.44
29/05/2026	08:04:14	647	22.435
29/05/2026	08:04:14	912	22.435
29/05/2026	08:04:14	177	22.435
29/05/2026	08:04:39	828	22.43
29/05/2026	08:05:04	846	22.425
29/05/2026	08:05:04	821	22.425
29/05/2026	08:05:04	927	22.42
29/05/2026	08:05:04	1166	22.425
29/05/2026	08:05:04	1141	22.42
29/05/2026	08:06:13	609	22.45
29/05/2026	08:06:13	386	22.45
29/05/2026	08:06:13	968	22.445
29/05/2026	08:06:13	1084	22.445
29/05/2026	08:06:52	500	22.455
29/05/2026	08:06:52	201	22.455
29/05/2026	08:06:52	881	22.455
29/05/2026	08:06:52	500	22.455
29/05/2026	08:06:52	201	22.455
29/05/2026	08:06:56	857	22.45
29/05/2026	08:07:34	304	22.455
29/05/2026	08:07:34	643	22.455
29/05/2026	08:07:34	1177	22.45
29/05/2026	08:07:34	847	22.455
29/05/2026	08:07:34	1117	22.455
29/05/2026	08:07:42	500	22.45
29/05/2026	08:07:42	250	22.45
29/05/2026	08:07:42	172	22.45
29/05/2026	08:07:42	1170	22.445

29/05/2026	08:07:48	1065	22.435
29/05/2026	08:08:58	600	22.46
29/05/2026	08:09:14	740	22.46
29/05/2026	08:09:28	200	22.455
29/05/2026	08:09:28	625	22.46
29/05/2026	08:09:28	581	22.46
29/05/2026	08:10:13	859	22.47
29/05/2026	08:10:13	712	22.47
29/05/2026	08:10:13	424	22.47
29/05/2026	08:10:13	814	22.47
29/05/2026	08:10:13	675	22.47
29/05/2026	08:10:13	707	22.47
29/05/2026	08:10:42	500	22.48
29/05/2026	08:10:42	200	22.48
29/05/2026	08:10:52	1940	22.48
29/05/2026	08:11:13	885	22.475
29/05/2026	08:11:14	1001	22.47
29/05/2026	08:11:50	500	22.475
29/05/2026	08:11:50	265	22.475
29/05/2026	08:11:58	902	22.475
29/05/2026	08:12:43	916	22.495
29/05/2026	08:12:43	984	22.495
29/05/2026	08:12:49	904	22.49
29/05/2026	08:13:00	905	22.475
29/05/2026	08:13:00	56	22.475
29/05/2026	08:14:01	959	22.505
29/05/2026	08:14:01	931	22.505
29/05/2026	08:14:28	521	22.53
29/05/2026	08:14:29	1016	22.525
29/05/2026	08:14:29	210	22.525
29/05/2026	08:14:29	748	22.525
29/05/2026	08:14:42	835	22.52
29/05/2026	08:14:42	935	22.52
29/05/2026	08:14:42	913	22.515
29/05/2026	08:14:47	956	22.5
29/05/2026	08:15:12	815	22.48
29/05/2026	08:16:17	438	22.51
29/05/2026	08:16:22	476	22.51
29/05/2026	08:16:22	882	22.505
29/05/2026	08:17:26	885	22.51
29/05/2026	08:17:26	26	22.51
29/05/2026	08:17:26	778	22.51
29/05/2026	08:17:26	756	22.51
29/05/2026	08:17:27	732	22.505
29/05/2026	08:17:48	987	22.505
29/05/2026	08:18:23	963	22.495
29/05/2026	08:18:23	771	22.5
29/05/2026	08:18:23	856	22.495
29/05/2026	08:19:25	715	22.52

29/05/2026	08:19:25	29	22.52
29/05/2026	08:19:25	896	22.52
29/05/2026	08:19:29	165	22.52
29/05/2026	08:19:37	823	22.51
29/05/2026	08:20:06	812	22.515
29/05/2026	08:20:06	959	22.515
29/05/2026	08:20:49	975	22.5
29/05/2026	08:20:49	746	22.5
29/05/2026	08:21:19	793	22.49
29/05/2026	08:22:10	281	22.52
29/05/2026	08:22:18	1028	22.52
29/05/2026	08:22:18	477	22.52
29/05/2026	08:22:45	809	22.515
29/05/2026	08:22:45	655	22.515
29/05/2026	08:22:45	133	22.515
29/05/2026	08:22:50	289	22.51
29/05/2026	08:22:50	582	22.51
29/05/2026	08:23:18	1525	22.5
29/05/2026	08:23:18	1668	22.5
29/05/2026	08:23:27	853	22.495
29/05/2026	08:24:03	892	22.48
29/05/2026	08:24:03	95	22.485
29/05/2026	08:24:03	447	22.485
29/05/2026	08:24:03	220	22.485
29/05/2026	08:24:03	150	22.485
29/05/2026	08:24:03	753	22.48
29/05/2026	08:26:30	502	22.495
29/05/2026	08:26:45	364	22.495
29/05/2026	08:26:45	802	22.495
29/05/2026	08:26:45	796	22.495
29/05/2026	08:26:45	817	22.495
29/05/2026	08:27:23	125	22.48
29/05/2026	08:28:14	176	22.49
29/05/2026	08:28:30	536	22.485
29/05/2026	08:28:36	1221	22.485
29/05/2026	08:28:36	837	22.485
29/05/2026	08:28:36	284	22.485
29/05/2026	08:28:48	945	22.48
29/05/2026	08:29:11	552	22.475
29/05/2026	08:29:11	365	22.475
29/05/2026	08:29:11	1868	22.475
29/05/2026	08:30:28	420	22.48
29/05/2026	08:30:28	200	22.48
29/05/2026	08:30:37	210	22.48
29/05/2026	08:30:37	138	22.48
29/05/2026	08:30:37	892	22.48
29/05/2026	08:30:37	265	22.48
29/05/2026	08:30:55	1806	22.47
29/05/2026	08:31:58	966	22.46

29/05/2026	08:31:58	51	22.46
29/05/2026	08:31:58	871	22.46
29/05/2026	08:32:51	1021	22.455
29/05/2026	08:33:30	498	22.495
29/05/2026	08:34:07	9	22.5
29/05/2026	08:34:07	99	22.5
29/05/2026	08:34:07	11	22.5
29/05/2026	08:34:22	318	22.505
29/05/2026	08:34:28	678	22.505
29/05/2026	08:34:28	1597	22.505
29/05/2026	08:34:28	770	22.505
29/05/2026	08:34:31	500	22.5
29/05/2026	08:34:31	626	22.5
29/05/2026	08:34:37	136	22.495
29/05/2026	08:34:37	740	22.495
29/05/2026	08:36:02	38	22.53
29/05/2026	08:36:02	90	22.53
29/05/2026	08:36:02	89	22.53
29/05/2026	08:36:03	892	22.53
29/05/2026	08:36:03	199	22.53
29/05/2026	08:36:03	1304	22.53
29/05/2026	08:36:59	500	22.55
29/05/2026	08:36:59	427	22.55
29/05/2026	08:37:22	853	22.55
29/05/2026	08:37:22	822	22.55
29/05/2026	08:37:22	470	22.55
29/05/2026	08:37:22	352	22.55
29/05/2026	08:37:22	1006	22.55
29/05/2026	08:39:00	259	22.555
29/05/2026	08:39:00	339	22.555
29/05/2026	08:39:32	600	22.56
29/05/2026	08:39:38	500	22.565
29/05/2026	08:39:38	393	22.565
29/05/2026	08:39:46	14	22.565
29/05/2026	08:39:46	373	22.565
29/05/2026	08:39:53	842	22.56
29/05/2026	08:39:53	1163	22.56
29/05/2026	08:39:55	276	22.555
29/05/2026	08:39:55	751	22.555
29/05/2026	08:40:42	319	22.56
29/05/2026	08:40:42	118	22.56
29/05/2026	08:40:42	268	22.56
29/05/2026	08:40:42	158	22.56
29/05/2026	08:40:42	386	22.56
29/05/2026	08:40:42	544	22.56
29/05/2026	08:40:42	42	22.56
29/05/2026	08:40:43	866	22.555
29/05/2026	08:40:43	974	22.555
29/05/2026	08:41:25	473	22.55

29/05/2026	08:41:25	377	22.55
29/05/2026	08:42:37	430	22.57
29/05/2026	08:42:37	210	22.57
29/05/2026	08:42:46	952	22.565
29/05/2026	08:43:42	789	22.57
29/05/2026	08:43:42	15	22.57
29/05/2026	08:44:03	811	22.565
29/05/2026	08:44:06	4	22.56
29/05/2026	08:44:38	102	22.555
29/05/2026	08:44:38	806	22.555
29/05/2026	08:44:38	35	22.555
29/05/2026	08:44:38	841	22.555
29/05/2026	08:44:38	67	22.555
29/05/2026	08:44:38	370	22.555
29/05/2026	08:44:41	115	22.55
29/05/2026	08:44:43	539	22.55
29/05/2026	08:44:43	258	22.55
29/05/2026	08:46:09	744	22.55
29/05/2026	08:46:09	114	22.55
29/05/2026	08:46:09	192	22.55
29/05/2026	08:46:09	415	22.55
29/05/2026	08:46:09	790	22.55
29/05/2026	08:46:43	15	22.57
29/05/2026	08:46:49	885	22.57
29/05/2026	08:47:17	741	22.57
29/05/2026	08:47:17	741	22.57
29/05/2026	08:47:17	175	22.57
29/05/2026	08:47:28	579	22.565
29/05/2026	08:47:28	288	22.565
29/05/2026	08:48:31	170	22.54
29/05/2026	08:48:45	70	22.54
29/05/2026	08:48:48	500	22.54
29/05/2026	08:48:48	112	22.54
29/05/2026	08:48:48	85	22.54
29/05/2026	08:48:48	1594	22.54
29/05/2026	08:49:09	500	22.535
29/05/2026	08:50:17	869	22.535
29/05/2026	08:50:23	1405	22.53
29/05/2026	08:51:48	314	22.535
29/05/2026	08:51:48	557	22.535
29/05/2026	08:51:48	891	22.535
29/05/2026	08:51:48	1422	22.535
29/05/2026	08:53:09	48	22.54
29/05/2026	08:53:09	942	22.54
29/05/2026	08:53:09	1375	22.54
29/05/2026	08:54:10	480	22.54
29/05/2026	08:55:15	88	22.545
29/05/2026	08:55:32	473	22.545
29/05/2026	08:55:32	689	22.545

29/05/2026	08:55:32	1209	22.545
29/05/2026	08:55:34	500	22.545
29/05/2026	08:55:34	418	22.545
29/05/2026	08:57:20	991	22.545
29/05/2026	08:57:20	740	22.545
29/05/2026	08:57:20	1386	22.545
29/05/2026	08:57:54	808	22.545
29/05/2026	08:58:41	848	22.55
29/05/2026	08:58:41	500	22.55
29/05/2026	08:58:41	975	22.55
29/05/2026	09:00:00	946	22.55
29/05/2026	09:00:00	179	22.55
29/05/2026	09:00:00	575	22.55
29/05/2026	09:00:00	147	22.55
29/05/2026	09:00:00	3475	22.55
29/05/2026	09:01:11	834	22.55
29/05/2026	09:02:19	942	22.54
29/05/2026	09:02:52	436	22.535
29/05/2026	09:03:14	225	22.53
29/05/2026	09:03:56	442	22.53
29/05/2026	09:03:56	269	22.53
29/05/2026	09:03:56	1109	22.53
29/05/2026	09:03:56	1431	22.53
29/05/2026	09:05:20	591	22.535
29/05/2026	09:05:30	142	22.535
29/05/2026	09:05:30	27	22.535
29/05/2026	09:05:30	132	22.535
29/05/2026	09:05:30	961	22.535
29/05/2026	09:05:30	1381	22.535
29/05/2026	09:07:28	176	22.54
29/05/2026	09:07:28	685	22.54
29/05/2026	09:07:28	57	22.54
29/05/2026	09:08:11	500	22.54
29/05/2026	09:08:11	238	22.54
29/05/2026	09:08:11	742	22.54
29/05/2026	09:08:11	1009	22.54
29/05/2026	09:08:11	742	22.54
29/05/2026	09:08:11	1320	22.54
29/05/2026	09:08:50	892	22.535
29/05/2026	09:08:50	71	22.535
29/05/2026	09:08:53	611	22.53
29/05/2026	09:10:09	296	22.53
29/05/2026	09:10:09	331	22.53
29/05/2026	09:10:09	219	22.53
29/05/2026	09:10:09	228	22.53
29/05/2026	09:10:30	78	22.53
29/05/2026	09:11:32	190	22.53
29/05/2026	09:12:09	250	22.53
29/05/2026	09:12:12	368	22.53

29/05/2026	09:12:12	132	22.53
29/05/2026	09:12:14	657	22.53
29/05/2026	09:12:14	80	22.53
29/05/2026	09:12:16	756	22.53
29/05/2026	09:13:02	482	22.545
29/05/2026	09:14:27	962	22.55
29/05/2026	09:14:27	46	22.55
29/05/2026	09:14:27	2094	22.55
29/05/2026	09:14:28	904	22.545
29/05/2026	09:15:24	524	22.545
29/05/2026	09:15:34	421	22.545
29/05/2026	09:15:34	79	22.545
29/05/2026	09:15:34	1447	22.545
29/05/2026	09:15:34	500	22.54
29/05/2026	09:15:34	730	22.54
29/05/2026	09:15:34	241	22.54
29/05/2026	09:15:54	1569	22.525
29/05/2026	09:15:54	934	22.525
29/05/2026	09:15:54	934	22.525
29/05/2026	09:15:54	181	22.525
29/05/2026	09:15:54	872	22.525
29/05/2026	09:16:33	836	22.51
29/05/2026	09:16:35	280	22.5
29/05/2026	09:16:35	877	22.5
29/05/2026	09:17:37	55	22.495
29/05/2026	09:17:40	471	22.495
29/05/2026	09:17:48	366	22.495
29/05/2026	09:18:58	852	22.495
29/05/2026	09:18:58	794	22.485
29/05/2026	09:18:58	1800	22.485
29/05/2026	09:19:19	824	22.475
29/05/2026	09:20:41	460	22.485
29/05/2026	09:22:00	1	22.49
29/05/2026	09:22:00	978	22.49
29/05/2026	09:23:39	460	22.485
29/05/2026	09:23:39	494	22.485
29/05/2026	09:23:52	279	22.49
29/05/2026	09:23:54	445	22.49
29/05/2026	09:23:54	404	22.49
29/05/2026	09:24:20	131	22.485
29/05/2026	09:24:39	596	22.485
29/05/2026	09:24:39	107	22.485
29/05/2026	09:24:39	20	22.485
29/05/2026	09:26:22	22	22.495
29/05/2026	09:26:53	1017	22.49
29/05/2026	09:26:53	89	22.485
29/05/2026	09:26:53	862	22.485
29/05/2026	09:26:53	1775	22.485
29/05/2026	09:26:53	757	22.48

29/05/2026	09:26:53	319	22.48
29/05/2026	09:26:53	154	22.48
29/05/2026	09:26:53	319	22.48
29/05/2026	09:26:53	314	22.48
29/05/2026	09:27:35	438	22.475
29/05/2026	09:28:20	500	22.475
29/05/2026	09:28:20	323	22.475
29/05/2026	09:28:55	104	22.465
29/05/2026	09:28:55	500	22.465
29/05/2026	09:28:55	1065	22.465
29/05/2026	09:29:44	826	22.46
29/05/2026	09:30:08	109	22.445
29/05/2026	09:30:08	815	22.445
29/05/2026	09:32:00	464	22.445
29/05/2026	09:32:00	3	22.445
29/05/2026	09:32:00	442	22.445
29/05/2026	09:32:00	7	22.445
29/05/2026	09:32:56	850	22.43
29/05/2026	09:32:56	1771	22.435
29/05/2026	09:32:56	1093	22.43
29/05/2026	09:32:57	158	22.43
29/05/2026	09:32:57	29	22.43
29/05/2026	09:32:57	27	22.43
29/05/2026	09:34:45	830	22.435
29/05/2026	09:34:45	1051	22.43
29/05/2026	09:34:45	1591	22.43
29/05/2026	09:34:45	1595	22.425
29/05/2026	09:34:45	843	22.425
29/05/2026	09:35:55	835	22.41
29/05/2026	09:37:03	551	22.415
29/05/2026	09:37:11	357	22.415
29/05/2026	09:38:36	412	22.41
29/05/2026	09:38:36	479	22.41
29/05/2026	09:39:55	237	22.415
29/05/2026	09:39:55	709	22.415
29/05/2026	09:40:05	871	22.41
29/05/2026	09:40:39	404	22.41
29/05/2026	09:40:39	438	22.41
29/05/2026	09:41:32	1187	22.405
29/05/2026	09:41:47	813	22.41
29/05/2026	09:43:39	840	22.41
29/05/2026	09:43:39	1492	22.41
29/05/2026	09:44:10	412	22.41
29/05/2026	09:44:10	16	22.41
29/05/2026	09:44:10	521	22.41
29/05/2026	09:45:04	500	22.405
29/05/2026	09:45:04	340	22.405
29/05/2026	09:45:04	1538	22.405
29/05/2026	09:46:26	866	22.405

29/05/2026	09:48:16	964	22.41
29/05/2026	09:48:16	878	22.41
29/05/2026	09:49:49	959	22.44
29/05/2026	09:49:49	1194	22.44
29/05/2026	09:50:04	1208	22.425
29/05/2026	09:51:20	802	22.435
29/05/2026	09:51:20	1292	22.43
29/05/2026	09:52:49	95	22.425
29/05/2026	09:52:49	500	22.425
29/05/2026	09:52:49	229	22.425
29/05/2026	09:52:49	92	22.425
29/05/2026	09:53:04	11	22.42
29/05/2026	09:53:04	803	22.42
29/05/2026	09:53:04	74	22.42
29/05/2026	09:53:05	571	22.415
29/05/2026	09:53:06	500	22.415
29/05/2026	09:53:06	519	22.415
29/05/2026	09:54:39	935	22.395
29/05/2026	09:55:49	733	22.385
29/05/2026	09:56:32	315	22.395
29/05/2026	09:56:40	500	22.395
29/05/2026	09:56:40	305	22.395
29/05/2026	09:57:14	530	22.4
29/05/2026	09:57:49	427	22.4
29/05/2026	09:57:49	445	22.4
29/05/2026	09:58:56	41	22.4
29/05/2026	09:59:01	879	22.4
29/05/2026	09:59:01	500	22.4
29/05/2026	09:59:01	2018	22.4
29/05/2026	10:00:20	159	22.4
29/05/2026	10:00:49	810	22.405
29/05/2026	10:01:11	304	22.415
29/05/2026	10:01:11	424	22.415
29/05/2026	10:01:21	837	22.41
29/05/2026	10:01:23	894	22.405
29/05/2026	10:01:23	894	22.405
29/05/2026	10:01:23	174	22.405
29/05/2026	10:02:06	944	22.405
29/05/2026	10:02:30	2085	22.39
29/05/2026	10:02:54	850	22.385
29/05/2026	10:04:49	418	22.405
29/05/2026	10:04:49	318	22.405
29/05/2026	10:04:49	236	22.405
29/05/2026	10:05:42	836	22.39
29/05/2026	10:06:27	811	22.38
29/05/2026	10:07:26	164	22.375
29/05/2026	10:07:26	496	22.375
29/05/2026	10:07:26	298	22.375
29/05/2026	10:08:03	79	22.38

29/05/2026	10:08:03	3229	22.38
29/05/2026	10:08:05	500	22.375
29/05/2026	10:08:05	317	22.375
29/05/2026	10:09:10	955	22.36
29/05/2026	10:09:57	896	22.355
29/05/2026	10:10:01	729	22.35
29/05/2026	10:10:01	761	22.35
29/05/2026	10:10:02	1124	22.345
29/05/2026	10:10:02	2191	22.345
29/05/2026	10:11:22	821	22.35
29/05/2026	10:12:35	896	22.34
29/05/2026	10:12:35	89	22.34
29/05/2026	10:14:31	997	22.34
29/05/2026	10:15:28	940	22.335
29/05/2026	10:16:47	441	22.335
29/05/2026	10:16:47	398	22.335
29/05/2026	10:16:47	96	22.335
29/05/2026	10:18:16	913	22.335
29/05/2026	10:18:16	416	22.335
29/05/2026	10:18:16	526	22.335
29/05/2026	10:19:28	871	22.325
29/05/2026	10:19:49	881	22.325
29/05/2026	10:20:03	1372	22.325
29/05/2026	10:20:16	1318	22.315
29/05/2026	10:20:25	297	22.31
29/05/2026	10:21:11	910	22.32
29/05/2026	10:22:30	996	22.315
29/05/2026	10:24:02	875	22.315
29/05/2026	10:24:02	1091	22.31
29/05/2026	10:24:02	1199	22.31
29/05/2026	10:24:02	1182	22.315
29/05/2026	10:25:15	413	22.315
29/05/2026	10:26:01	300	22.315
29/05/2026	10:26:03	437	22.32
29/05/2026	10:27:54	103	22.325
29/05/2026	10:28:09	730	22.325
29/05/2026	10:28:11	913	22.32
29/05/2026	10:28:11	618	22.32
29/05/2026	10:28:11	1134	22.32
29/05/2026	10:28:11	443	22.32
29/05/2026	10:28:27	170	22.315
29/05/2026	10:29:21	500	22.295
29/05/2026	10:29:21	492	22.295
29/05/2026	10:31:10	880	22.3
29/05/2026	10:32:29	761	22.33
29/05/2026	10:32:36	903	22.325
29/05/2026	10:32:36	802	22.325
29/05/2026	10:33:19	189	22.325
29/05/2026	10:34:15	825	22.335

29/05/2026	10:34:15	500	22.335
29/05/2026	10:34:15	1073	22.335
29/05/2026	10:34:15	254	22.335
29/05/2026	10:35:48	400	22.33
29/05/2026	10:35:48	577	22.33
29/05/2026	10:37:05	307	22.35
29/05/2026	10:37:05	524	22.35
29/05/2026	10:37:24	37	22.35
29/05/2026	10:38:10	977	22.36
29/05/2026	10:38:10	779	22.36
29/05/2026	10:38:10	582	22.36
29/05/2026	10:38:10	174	22.36
29/05/2026	10:38:10	605	22.36
29/05/2026	10:38:10	160	22.36
29/05/2026	10:38:10	916	22.36
29/05/2026	10:39:06	500	22.36
29/05/2026	10:39:41	889	22.345
29/05/2026	10:39:41	892	22.345
29/05/2026	10:39:41	899	22.345
29/05/2026	10:40:33	370	22.345
29/05/2026	10:40:58	473	22.345
29/05/2026	10:42:25	896	22.35
29/05/2026	10:43:14	977	22.36
29/05/2026	10:45:00	1139	22.35
29/05/2026	10:45:01	1077	22.35
29/05/2026	10:45:25	1957	22.345
29/05/2026	10:46:39	571	22.34
29/05/2026	10:46:39	392	22.34
29/05/2026	10:46:46	1188	22.33
29/05/2026	10:47:47	82	22.315
29/05/2026	10:47:47	765	22.315
29/05/2026	10:48:38	197	22.325
29/05/2026	10:49:50	74	22.34
29/05/2026	10:49:50	836	22.34
29/05/2026	10:50:40	170	22.35
29/05/2026	10:50:40	665	22.35
29/05/2026	10:51:18	393	22.345
29/05/2026	10:51:41	998	22.345
29/05/2026	10:51:41	1948	22.345
29/05/2026	10:51:41	953	22.34
29/05/2026	10:53:19	99	22.325
29/05/2026	10:53:19	78	22.325
29/05/2026	10:53:27	735	22.325
29/05/2026	10:54:58	705	22.32
29/05/2026	10:55:00	204	22.32
29/05/2026	10:56:36	1374	22.315
29/05/2026	10:57:14	129	22.315
29/05/2026	10:57:14	858	22.315
29/05/2026	10:58:24	915	22.31

29/05/2026	10:58:24	1295	22.31
29/05/2026	10:58:24	1035	22.31
29/05/2026	10:58:24	164	22.305
29/05/2026	10:58:24	830	22.305
29/05/2026	10:58:24	1013	22.305
29/05/2026	10:58:58	806	22.3
29/05/2026	11:00:50	386	22.32
29/05/2026	11:00:50	151	22.32
29/05/2026	11:00:50	456	22.32
29/05/2026	11:01:55	525	22.31
29/05/2026	11:02:04	355	22.31
29/05/2026	11:02:54	78	22.31
29/05/2026	11:03:20	890	22.305
29/05/2026	11:05:02	981	22.31
29/05/2026	11:05:03	411	22.31
29/05/2026	11:05:03	474	22.31
29/05/2026	11:07:16	758	22.33
29/05/2026	11:08:35	14	22.34
29/05/2026	11:09:29	310	22.345
29/05/2026	11:09:34	500	22.345
29/05/2026	11:09:34	936	22.345
29/05/2026	11:09:34	173	22.345
29/05/2026	11:09:34	1260	22.345
29/05/2026	11:09:34	821	22.345
29/05/2026	11:10:05	387	22.35
29/05/2026	11:10:05	245	22.35
29/05/2026	11:10:26	436	22.36
29/05/2026	11:10:26	281	22.36
29/05/2026	11:11:30	594	22.37
29/05/2026	11:11:30	280	22.37
29/05/2026	11:11:45	447	22.365
29/05/2026	11:12:25	248	22.365
29/05/2026	11:12:25	475	22.365
29/05/2026	11:12:25	500	22.365
29/05/2026	11:12:25	676	22.365
29/05/2026	11:13:02	429	22.36
29/05/2026	11:13:37	712	22.35
29/05/2026	11:13:37	146	22.35
29/05/2026	11:14:34	1304	22.35
29/05/2026	11:16:37	281	22.365
29/05/2026	11:16:37	414	22.365
29/05/2026	11:16:54	973	22.36
29/05/2026	11:16:54	1226	22.355
29/05/2026	11:16:54	798	22.355
29/05/2026	11:16:55	1461	22.35
29/05/2026	11:16:55	1289	22.35
29/05/2026	11:18:16	329	22.38
29/05/2026	11:18:16	294	22.38
29/05/2026	11:18:16	257	22.38

29/05/2026	11:22:34	33	22.415
29/05/2026	11:22:34	1483	22.415
29/05/2026	11:22:59	863	22.42
29/05/2026	11:23:05	835	22.415
29/05/2026	11:25:52	500	22.445
29/05/2026	11:26:01	2202	22.445
29/05/2026	11:26:02	893	22.44
29/05/2026	11:26:02	95	22.44
29/05/2026	11:28:16	15	22.445
29/05/2026	11:28:52	896	22.445
29/05/2026	11:28:52	1408	22.445
29/05/2026	11:29:29	922	22.445
29/05/2026	11:32:13	981	22.455
29/05/2026	11:32:13	864	22.455
29/05/2026	11:32:13	1333	22.455
29/05/2026	11:32:13	914	22.45
29/05/2026	11:32:13	1297	22.45
29/05/2026	11:34:14	337	22.455
29/05/2026	11:34:14	494	22.455
29/05/2026	11:34:14	1352	22.45
29/05/2026	11:34:15	1344	22.445
29/05/2026	11:36:10	677	22.455
29/05/2026	11:36:10	176	22.455
29/05/2026	11:36:10	32	22.455
29/05/2026	11:36:31	463	22.45
29/05/2026	11:36:31	512	22.45
29/05/2026	11:41:30	500	22.47
29/05/2026	11:41:30	435	22.47
29/05/2026	11:41:30	1391	22.47
29/05/2026	11:41:30	248	22.47
29/05/2026	11:41:49	829	22.465
29/05/2026	11:41:49	63	22.465
29/05/2026	11:42:36	905	22.47
29/05/2026	11:43:27	1214	22.455
29/05/2026	11:43:27	1154	22.45
29/05/2026	11:43:27	113	22.45
29/05/2026	11:44:34	316	22.455
29/05/2026	11:44:35	622	22.455
29/05/2026	11:45:17	415	22.445
29/05/2026	11:45:17	412	22.445
29/05/2026	11:49:30	1069	22.455
29/05/2026	11:49:30	589	22.455
29/05/2026	11:49:30	766	22.455
29/05/2026	11:49:30	748	22.455
29/05/2026	11:51:27	329	22.46
29/05/2026	11:51:27	711	22.46
29/05/2026	11:51:27	396	22.46
29/05/2026	11:53:33	965	22.465
29/05/2026	11:53:33	757	22.465

29/05/2026	11:53:33	845	22.465
29/05/2026	11:55:24	500	22.46
29/05/2026	11:56:15	808	22.46
29/05/2026	11:56:15	432	22.46
29/05/2026	11:56:15	302	22.46
29/05/2026	11:56:15	802	22.46
29/05/2026	11:56:15	579	22.46
29/05/2026	11:56:15	120	22.455
29/05/2026	11:56:16	948	22.455
29/05/2026	11:56:16	139	22.455
29/05/2026	11:56:16	507	22.455
29/05/2026	11:56:16	254	22.455
29/05/2026	11:57:40	805	22.46
29/05/2026	11:59:56	996	22.455
29/05/2026	12:00:05	222	22.455
29/05/2026	12:00:05	888	22.455
29/05/2026	12:02:40	931	22.445
29/05/2026	12:02:40	500	22.445
29/05/2026	12:02:40	618	22.445
29/05/2026	12:02:43	830	22.44
29/05/2026	12:02:43	1213	22.44
29/05/2026	12:05:03	456	22.44
29/05/2026	12:05:03	528	22.44
29/05/2026	12:05:03	814	22.44
29/05/2026	12:05:05	800	22.435
29/05/2026	12:05:05	1303	22.435
29/05/2026	12:05:09	1243	22.43
29/05/2026	12:08:23	1262	22.45
29/05/2026	12:10:22	977	22.45
29/05/2026	12:10:43	252	22.445
29/05/2026	12:10:43	639	22.445
29/05/2026	12:11:45	962	22.45
29/05/2026	12:14:03	500	22.45
29/05/2026	12:14:03	315	22.45
29/05/2026	12:15:15	25	22.445
29/05/2026	12:15:49	450	22.45
29/05/2026	12:15:49	210	22.45
29/05/2026	12:15:49	100	22.45
29/05/2026	12:16:50	210	22.45
29/05/2026	12:16:50	681	22.45
29/05/2026	12:16:54	42	22.445
29/05/2026	12:16:54	815	22.445
29/05/2026	12:16:54	1214	22.445
29/05/2026	12:17:38	410	22.44
29/05/2026	12:17:38	682	22.44
29/05/2026	12:19:30	35	22.435
29/05/2026	12:19:37	788	22.435
29/05/2026	12:19:37	86	22.435
29/05/2026	12:19:37	285	22.435

29/05/2026	12:19:37	165	22.435
29/05/2026	12:19:37	602	22.435
29/05/2026	12:20:58	917	22.435
29/05/2026	12:22:35	2880	22.44
29/05/2026	12:22:57	880	22.445
29/05/2026	12:24:34	842	22.44
29/05/2026	12:25:03	704	22.43
29/05/2026	12:25:03	108	22.43
29/05/2026	12:25:03	1174	22.43
29/05/2026	12:27:12	719	22.435
29/05/2026	12:27:12	86	22.435
29/05/2026	12:28:57	500	22.435
29/05/2026	12:29:01	328	22.435
29/05/2026	12:29:01	141	22.43
29/05/2026	12:29:01	921	22.43
29/05/2026	12:29:01	1062	22.43
29/05/2026	12:29:01	45	22.43
29/05/2026	12:31:45	210	22.44
29/05/2026	12:31:45	379	22.44
29/05/2026	12:32:26	441	22.44
29/05/2026	12:32:29	424	22.44
29/05/2026	12:34:49	1026	22.44
29/05/2026	12:34:49	1118	22.44
29/05/2026	12:34:49	1146	22.44
29/05/2026	12:35:14	827	22.44
29/05/2026	12:39:05	927	22.45
29/05/2026	12:39:05	340	22.45
29/05/2026	12:39:05	302	22.45
29/05/2026	12:39:12	2096	22.45
29/05/2026	12:39:12	516	22.445
29/05/2026	12:41:23	400	22.46
29/05/2026	12:41:23	494	22.46
29/05/2026	12:44:32	28	22.46
29/05/2026	12:44:32	1358	22.46
29/05/2026	12:44:33	500	22.46
29/05/2026	12:44:33	678	22.46
29/05/2026	12:45:21	600	22.46
29/05/2026	12:45:35	948	22.46
29/05/2026	12:45:35	500	22.46
29/05/2026	12:45:35	166	22.46
29/05/2026	12:45:38	1333	22.45
29/05/2026	12:47:10	19	22.45
29/05/2026	12:47:10	414	22.45
29/05/2026	12:47:26	884	22.445
29/05/2026	12:50:16	999	22.445
29/05/2026	12:50:16	849	22.445
29/05/2026	12:50:50	1333	22.44
29/05/2026	12:52:13	27	22.435
29/05/2026	12:52:50	500	22.465

29/05/2026	12:52:50	370	22.465
29/05/2026	12:53:09	262	22.49
29/05/2026	12:53:09	563	22.49
29/05/2026	12:53:10	569	22.485
29/05/2026	12:53:10	609	22.485
29/05/2026	12:53:10	182	22.48
29/05/2026	12:53:10	1011	22.48
29/05/2026	12:53:46	64	22.435
29/05/2026	12:54:28	500	22.44
29/05/2026	12:54:28	379	22.44
29/05/2026	12:54:28	37	22.44
29/05/2026	12:56:34	862	22.43
29/05/2026	12:56:34	1706	22.425
29/05/2026	12:58:14	500	22.425
29/05/2026	12:59:02	979	22.415
29/05/2026	13:00:02	247	22.425
29/05/2026	13:00:04	935	22.42
29/05/2026	13:01:04	181	22.41
29/05/2026	13:01:04	481	22.41
29/05/2026	13:01:04	289	22.41
29/05/2026	13:02:53	872	22.42
29/05/2026	13:04:26	905	22.43
29/05/2026	13:04:26	1213	22.43
29/05/2026	13:05:29	207	22.43
29/05/2026	13:05:29	181	22.43
29/05/2026	13:05:29	345	22.43
29/05/2026	13:05:29	181	22.43
29/05/2026	13:07:16	1511	22.435
29/05/2026	13:07:34	934	22.435
29/05/2026	13:07:35	1235	22.43
29/05/2026	13:08:58	894	22.425
29/05/2026	13:08:58	1216	22.42
29/05/2026	13:12:34	1213	22.43
29/05/2026	13:12:34	1119	22.43
29/05/2026	13:13:39	976	22.43
29/05/2026	13:15:40	928	22.43
29/05/2026	13:15:40	1320	22.43
29/05/2026	13:16:47	481	22.425
29/05/2026	13:18:42	994	22.435
29/05/2026	13:18:42	778	22.435
29/05/2026	13:18:42	774	22.435
29/05/2026	13:20:35	11	22.45
29/05/2026	13:20:37	472	22.45
29/05/2026	13:21:01	933	22.45
29/05/2026	13:21:01	23	22.45
29/05/2026	13:21:01	849	22.45
29/05/2026	13:21:01	872	22.45
29/05/2026	13:21:01	503	22.45
29/05/2026	13:21:01	621	22.45

29/05/2026	13:21:01	865	22.45
29/05/2026	13:22:17	820	22.455
29/05/2026	13:23:38	927	22.455
29/05/2026	13:26:00	252	22.45
29/05/2026	13:26:00	490	22.45
29/05/2026	13:26:00	29	22.45
29/05/2026	13:26:00	97	22.45
29/05/2026	13:26:46	937	22.46
29/05/2026	13:26:46	298	22.46
29/05/2026	13:26:46	642	22.46
29/05/2026	13:26:46	500	22.46
29/05/2026	13:26:46	206	22.46
29/05/2026	13:26:46	467	22.46
29/05/2026	13:29:46	920	22.455
29/05/2026	13:29:46	509	22.455
29/05/2026	13:29:46	1565	22.455
29/05/2026	13:31:26	852	22.47
29/05/2026	13:31:27	248	22.47
29/05/2026	13:31:27	252	22.47
29/05/2026	13:31:27	464	22.47
29/05/2026	13:31:27	896	22.465
29/05/2026	13:31:27	379	22.465
29/05/2026	13:31:27	166	22.465
29/05/2026	13:32:16	830	22.45
29/05/2026	13:33:34	966	22.445
29/05/2026	13:33:34	441	22.44
29/05/2026	13:33:34	1340	22.44
29/05/2026	13:33:45	1171	22.445
29/05/2026	13:33:45	253	22.445
29/05/2026	13:34:31	908	22.46
29/05/2026	13:36:21	93	22.465
29/05/2026	13:37:01	974	22.475
29/05/2026	13:37:01	455	22.47
29/05/2026	13:37:01	407	22.47
29/05/2026	13:39:40	410	22.475
29/05/2026	13:39:40	601	22.475
29/05/2026	13:39:40	1894	22.475
29/05/2026	13:40:48	500	22.475
29/05/2026	13:40:48	367	22.475
29/05/2026	13:40:48	128	22.475
29/05/2026	13:40:50	934	22.47
29/05/2026	13:43:31	755	22.48
29/05/2026	13:43:45	1096	22.48
29/05/2026	13:43:45	414	22.48
29/05/2026	13:43:45	188	22.48
29/05/2026	13:43:45	1706	22.48
29/05/2026	13:44:44	933	22.475
29/05/2026	13:46:39	926	22.47
29/05/2026	13:46:39	1482	22.47

29/05/2026	13:46:42	66	22.46
29/05/2026	13:46:42	922	22.46
29/05/2026	13:46:42	754	22.46
29/05/2026	13:46:42	740	22.46
29/05/2026	13:46:42	743	22.46
29/05/2026	13:47:21	232	22.455
29/05/2026	13:47:21	432	22.455
29/05/2026	13:47:25	205	22.455
29/05/2026	13:48:57	463	22.455
29/05/2026	13:48:59	488	22.455
29/05/2026	13:50:04	814	22.455
29/05/2026	13:50:16	1642	22.445
29/05/2026	13:50:54	500	22.445
29/05/2026	13:51:12	250	22.445
29/05/2026	13:51:12	208	22.445
29/05/2026	13:53:03	68	22.435
29/05/2026	13:53:03	663	22.435
29/05/2026	13:53:03	13	22.435
29/05/2026	13:53:36	272	22.425
29/05/2026	13:56:00	16	22.445
29/05/2026	13:56:00	492	22.445
29/05/2026	13:56:01	310	22.445
29/05/2026	13:56:01	381	22.445
29/05/2026	13:56:01	1203	22.445
29/05/2026	13:56:01	127	22.445
29/05/2026	13:56:44	247	22.445
29/05/2026	13:57:05	870	22.445
29/05/2026	13:57:05	500	22.445
29/05/2026	13:57:05	112	22.445
29/05/2026	13:57:05	859	22.445
29/05/2026	13:57:05	123	22.445
29/05/2026	13:57:05	255	22.445
29/05/2026	13:58:45	15	22.455
29/05/2026	13:58:45	503	22.455
29/05/2026	13:58:45	1124	22.455
29/05/2026	13:59:00	1360	22.455
29/05/2026	13:59:02	228	22.455
29/05/2026	13:59:02	581	22.455
29/05/2026	13:59:02	33	22.455
29/05/2026	13:59:02	242	22.455
29/05/2026	13:59:02	428	22.455
29/05/2026	13:59:44	7	22.455
29/05/2026	14:00:05	803	22.445
29/05/2026	14:00:05	1830	22.445
29/05/2026	14:00:05	238	22.445
29/05/2026	14:01:30	735	22.45
29/05/2026	14:01:34	234	22.45
29/05/2026	14:02:47	185	22.44
29/05/2026	14:02:47	809	22.44

29/05/2026	14:04:07	141	22.43
29/05/2026	14:04:07	706	22.43
29/05/2026	14:04:07	1169	22.43
29/05/2026	14:04:27	881	22.425
29/05/2026	14:05:41	1000	22.42
29/05/2026	14:05:41	1844	22.42
29/05/2026	14:07:36	959	22.425
29/05/2026	14:07:44	229	22.425
29/05/2026	14:07:44	442	22.425
29/05/2026	14:09:06	700	22.43
29/05/2026	14:09:48	30	22.435
29/05/2026	14:09:54	247	22.44
29/05/2026	14:09:54	500	22.44
29/05/2026	14:09:54	290	22.44
29/05/2026	14:09:54	350	22.44
29/05/2026	14:09:54	943	22.44
29/05/2026	14:09:54	30	22.44
29/05/2026	14:10:09	994	22.44
29/05/2026	14:10:37	446	22.43
29/05/2026	14:10:37	54	22.43
29/05/2026	14:10:39	255	22.43
29/05/2026	14:10:39	100	22.43
29/05/2026	14:10:39	978	22.43
29/05/2026	14:10:39	70	22.43
29/05/2026	14:10:39	50	22.43
29/05/2026	14:10:53	500	22.43
29/05/2026	14:10:53	493	22.43
29/05/2026	14:11:53	275	22.415
29/05/2026	14:12:14	41	22.415
29/05/2026	14:12:14	885	22.415
29/05/2026	14:12:14	804	22.41
29/05/2026	14:12:14	3	22.41
29/05/2026	14:12:14	125	22.41
29/05/2026	14:12:14	1	22.41
29/05/2026	14:12:14	3	22.41
29/05/2026	14:12:14	41	22.41
29/05/2026	14:12:15	887	22.41
29/05/2026	14:12:15	483	22.41
29/05/2026	14:12:15	568	22.405
29/05/2026	14:12:15	500	22.405
29/05/2026	14:12:15	18	22.405
29/05/2026	14:12:15	49	22.405
29/05/2026	14:15:18	150	22.42
29/05/2026	14:15:48	124	22.425
29/05/2026	14:15:48	724	22.425
29/05/2026	14:16:20	974	22.44
29/05/2026	14:16:23	500	22.435
29/05/2026	14:16:40	659	22.435
29/05/2026	14:18:13	500	22.415

29/05/2026	14:18:13	130	22.415
29/05/2026	14:18:13	313	22.415
29/05/2026	14:18:15	31	22.415
29/05/2026	14:19:16	500	22.415
29/05/2026	14:19:38	500	22.415
29/05/2026	14:20:01	877	22.415
29/05/2026	14:20:01	2321	22.415
29/05/2026	14:21:56	178	22.415
29/05/2026	14:21:56	344	22.415
29/05/2026	14:21:56	223	22.415
29/05/2026	14:21:56	126	22.415
29/05/2026	14:22:45	889	22.41
29/05/2026	14:22:45	778	22.41
29/05/2026	14:22:45	297	22.41
29/05/2026	14:22:45	150	22.41
29/05/2026	14:22:45	271	22.41
29/05/2026	14:22:45	60	22.41
29/05/2026	14:22:45	205	22.41
29/05/2026	14:22:46	449	22.41
29/05/2026	14:23:47	999	22.405
29/05/2026	14:24:50	957	22.41
29/05/2026	14:25:00	694	22.405
29/05/2026	14:25:00	268	22.405
29/05/2026	14:25:00	769	22.405
29/05/2026	14:25:00	1759	22.4
29/05/2026	14:25:00	1788	22.4
29/05/2026	14:27:15	373	22.415
29/05/2026	14:27:17	19	22.42
29/05/2026	14:27:17	210	22.42
29/05/2026	14:27:22	15	22.42
29/05/2026	14:27:27	507	22.42
29/05/2026	14:27:27	10	22.42
29/05/2026	14:27:28	487	22.42
29/05/2026	14:27:49	489	22.425
29/05/2026	14:28:01	180	22.43
29/05/2026	14:28:01	335	22.43
29/05/2026	14:28:01	410	22.43
29/05/2026	14:29:53	95	22.435
29/05/2026	14:29:53	484	22.435
29/05/2026	14:30:12	590	22.465
29/05/2026	14:30:16	343	22.46
29/05/2026	14:30:16	85	22.46
29/05/2026	14:30:16	406	22.46
29/05/2026	14:30:20	829	22.455
29/05/2026	14:30:42	126	22.435
29/05/2026	14:30:42	715	22.435
29/05/2026	14:30:42	1866	22.435
29/05/2026	14:31:11	900	22.43
29/05/2026	14:31:46	939	22.425

29/05/2026	14:31:46	998	22.42
29/05/2026	14:31:46	1113	22.42
29/05/2026	14:31:46	998	22.42
29/05/2026	14:31:46	196	22.42
29/05/2026	14:31:46	211	22.42
29/05/2026	14:31:46	500	22.415
29/05/2026	14:31:46	1041	22.415
29/05/2026	14:31:46	1152	22.415
29/05/2026	14:31:46	471	22.415
29/05/2026	14:31:46	846	22.415
29/05/2026	14:32:19	890	22.4
29/05/2026	14:32:21	920	22.395
29/05/2026	14:33:25	613	22.425
29/05/2026	14:33:28	585	22.42
29/05/2026	14:33:28	172	22.42
29/05/2026	14:33:29	205	22.42
29/05/2026	14:33:42	612	22.405
29/05/2026	14:33:42	229	22.405
29/05/2026	14:35:00	919	22.44
29/05/2026	14:35:04	449	22.435
29/05/2026	14:35:04	608	22.435
29/05/2026	14:35:38	611	22.435
29/05/2026	14:35:38	210	22.435
29/05/2026	14:36:34	583	22.415
29/05/2026	14:36:36	150	22.415
29/05/2026	14:36:39	86	22.415
29/05/2026	14:37:52	500	22.425
29/05/2026	14:37:52	378	22.425
29/05/2026	14:38:53	205	22.43
29/05/2026	14:38:55	500	22.43
29/05/2026	14:38:55	224	22.43
29/05/2026	14:38:56	500	22.43
29/05/2026	14:38:56	483	22.43
29/05/2026	14:38:59	939	22.425
29/05/2026	14:38:59	113	22.425
29/05/2026	14:38:59	3116	22.425
29/05/2026	14:40:34	917	22.43
29/05/2026	14:40:34	992	22.425
29/05/2026	14:40:34	1642	22.425
29/05/2026	14:41:12	929	22.405
29/05/2026	14:41:41	1042	22.39
29/05/2026	14:41:41	1778	22.39
29/05/2026	14:41:41	1785	22.39
29/05/2026	14:41:49	500	22.39
29/05/2026	14:41:49	462	22.39
29/05/2026	14:42:52	1018	22.39
29/05/2026	14:43:25	982	22.365
29/05/2026	14:44:31	260	22.39
29/05/2026	14:44:31	500	22.39

29/05/2026	14:44:31	468	22.39
29/05/2026	14:45:12	590	22.385
29/05/2026	14:46:40	580	22.425
29/05/2026	14:46:40	621	22.425
29/05/2026	14:46:41	50	22.42
29/05/2026	14:46:42	750	22.42
29/05/2026	14:46:51	76	22.42
29/05/2026	14:46:51	122	22.42
29/05/2026	14:46:51	172	22.415
29/05/2026	14:47:09	174	22.405
29/05/2026	14:47:09	599	22.405
29/05/2026	14:47:09	254	22.405
29/05/2026	14:47:09	500	22.405
29/05/2026	14:47:09	19	22.405
29/05/2026	14:47:09	19	22.405
29/05/2026	14:47:09	442	22.405
29/05/2026	14:47:09	6	22.405
29/05/2026	14:47:09	99	22.405
29/05/2026	14:47:09	853	22.4
29/05/2026	14:48:10	252	22.405
29/05/2026	14:48:10	259	22.405
29/05/2026	14:48:10	319	22.405
29/05/2026	14:49:15	665	22.42
29/05/2026	14:49:15	287	22.42
29/05/2026	14:49:15	473	22.42
29/05/2026	14:49:15	297	22.42
29/05/2026	14:49:15	770	22.42
29/05/2026	14:49:15	90	22.42
29/05/2026	14:49:15	529	22.42
29/05/2026	14:49:30	827	22.415
29/05/2026	14:50:48	613	22.44
29/05/2026	14:50:48	236	22.44
29/05/2026	14:50:57	944	22.44
29/05/2026	14:51:30	975	22.46
29/05/2026	14:51:30	1761	22.46
29/05/2026	14:51:30	998	22.46
29/05/2026	14:52:44	178	22.47
29/05/2026	14:52:44	304	22.47
29/05/2026	14:52:44	501	22.47
29/05/2026	14:53:16	864	22.465
29/05/2026	14:54:22	116	22.46
29/05/2026	14:54:22	701	22.46
29/05/2026	14:54:22	1346	22.46
29/05/2026	14:54:22	500	22.46
29/05/2026	14:54:22	373	22.46
29/05/2026	14:55:15	480	22.455
29/05/2026	14:55:15	200	22.455
29/05/2026	14:55:15	621	22.455
29/05/2026	14:55:46	958	22.46

29/05/2026	14:55:46	758	22.455
29/05/2026	14:55:46	709	22.455
29/05/2026	14:55:46	228	22.455
29/05/2026	14:55:46	17	22.455
29/05/2026	14:55:46	514	22.455
29/05/2026	14:55:46	162	22.455
29/05/2026	14:56:30	627	22.46
29/05/2026	14:56:41	312	22.46
29/05/2026	14:56:42	750	22.455
29/05/2026	14:56:50	99	22.455
29/05/2026	14:56:50	669	22.455
29/05/2026	14:56:50	54	22.455
29/05/2026	14:58:10	852	22.425
29/05/2026	14:59:15	564	22.43
29/05/2026	14:59:15	417	22.43
29/05/2026	14:59:15	1417	22.43
29/05/2026	14:59:18	145	22.425
29/05/2026	14:59:42	682	22.43
29/05/2026	14:59:56	137	22.43
29/05/2026	15:00:00	160	22.425
29/05/2026	15:00:00	201	22.425
29/05/2026	15:00:00	196	22.425
29/05/2026	15:00:00	295	22.425
29/05/2026	15:00:46	986	22.46
29/05/2026	15:00:46	1120	22.46
29/05/2026	15:00:47	1255	22.455
29/05/2026	15:01:39	988	22.475
29/05/2026	15:02:35	1194	22.48
29/05/2026	15:02:35	95	22.48
29/05/2026	15:03:21	930	22.49
29/05/2026	15:03:27	1295	22.485
29/05/2026	15:04:53	680	22.49
29/05/2026	15:05:12	971	22.515
29/05/2026	15:05:15	500	22.52
29/05/2026	15:05:15	379	22.52
29/05/2026	15:06:03	902	22.525
29/05/2026	15:06:03	799	22.525
29/05/2026	15:06:03	500	22.525
29/05/2026	15:06:03	298	22.525
29/05/2026	15:06:23	979	22.515
29/05/2026	15:06:23	768	22.52
29/05/2026	15:06:23	590	22.515
29/05/2026	15:06:23	435	22.515
29/05/2026	15:07:12	940	22.51
29/05/2026	15:07:22	25	22.515
29/05/2026	15:07:22	1124	22.515
29/05/2026	15:08:11	500	22.525
29/05/2026	15:08:11	349	22.525
29/05/2026	15:08:43	1039	22.52

29/05/2026	15:09:18	100	22.52
29/05/2026	15:09:19	7	22.52
29/05/2026	15:09:32	369	22.525
29/05/2026	15:09:43	430	22.525
29/05/2026	15:09:43	460	22.525
29/05/2026	15:10:15	426	22.53
29/05/2026	15:10:15	781	22.53
29/05/2026	15:10:54	103	22.53
29/05/2026	15:10:54	500	22.53
29/05/2026	15:10:54	354	22.53
29/05/2026	15:10:54	479	22.53
29/05/2026	15:10:54	361	22.53
29/05/2026	15:11:59	1154	22.53
29/05/2026	15:12:34	1411	22.53
29/05/2026	15:12:42	779	22.525
29/05/2026	15:12:42	6	22.525
29/05/2026	15:12:42	773	22.525
29/05/2026	15:12:42	301	22.525
29/05/2026	15:13:34	613	22.525
29/05/2026	15:15:30	11	22.545
29/05/2026	15:15:30	964	22.55
29/05/2026	15:15:30	1095	22.55
29/05/2026	15:15:32	882	22.55
29/05/2026	15:15:42	824	22.545
29/05/2026	15:15:42	1166	22.545
29/05/2026	15:16:55	2276	22.54
29/05/2026	15:17:08	200	22.535
29/05/2026	15:17:37	198	22.545
29/05/2026	15:17:37	281	22.545
29/05/2026	15:17:40	135	22.54
29/05/2026	15:17:40	757	22.54
29/05/2026	15:18:42	1097	22.545
29/05/2026	15:18:42	1457	22.54
29/05/2026	15:18:42	783	22.54
29/05/2026	15:18:42	855	22.54
29/05/2026	15:19:46	1222	22.535
29/05/2026	15:19:47	1359	22.525
29/05/2026	15:19:47	1379	22.525
29/05/2026	15:20:29	394	22.54
29/05/2026	15:21:09	160	22.535
29/05/2026	15:21:09	764	22.535
29/05/2026	15:22:01	957	22.525
29/05/2026	15:23:07	876	22.525
29/05/2026	15:24:15	589	22.53
29/05/2026	15:24:15	269	22.53
29/05/2026	15:25:09	563	22.54
29/05/2026	15:25:41	802	22.535
29/05/2026	15:25:41	1897	22.535
29/05/2026	15:26:45	895	22.54

29/05/2026	15:26:58	181	22.535
29/05/2026	15:26:58	250	22.535
29/05/2026	15:26:58	270	22.535
29/05/2026	15:26:58	706	22.535
29/05/2026	15:28:05	594	22.575
29/05/2026	15:28:21	977	22.575
29/05/2026	15:29:55	985	22.57
29/05/2026	15:29:55	450	22.57
29/05/2026	15:29:55	485	22.57
29/05/2026	15:29:55	221	22.57
29/05/2026	15:29:55	549	22.57
29/05/2026	15:29:55	386	22.57
29/05/2026	15:29:55	1110	22.57
29/05/2026	15:29:55	386	22.57
29/05/2026	15:29:55	262	22.57
29/05/2026	15:29:56	500	22.565
29/05/2026	15:29:56	764	22.565
29/05/2026	15:31:25	323	22.57
29/05/2026	15:31:35	619	22.57
29/05/2026	15:31:35	843	22.57
29/05/2026	15:33:24	431	22.56
29/05/2026	15:33:24	8	22.56
29/05/2026	15:33:24	2	22.56
29/05/2026	15:33:25	60	22.56
29/05/2026	15:33:49	533	22.56
29/05/2026	15:33:49	839	22.56
29/05/2026	15:33:49	25	22.56
29/05/2026	15:33:49	192	22.56
29/05/2026	15:33:49	1325	22.555
29/05/2026	15:33:49	1272	22.555
29/05/2026	15:34:17	966	22.56
29/05/2026	15:35:19	921	22.56
29/05/2026	15:36:51	811	22.555
29/05/2026	15:37:02	593	22.56
29/05/2026	15:38:11	222	22.56
29/05/2026	15:38:47	1138	22.57
29/05/2026	15:38:47	168	22.57
29/05/2026	15:38:47	167	22.57
29/05/2026	15:38:47	466	22.57
29/05/2026	15:38:47	167	22.57
29/05/2026	15:38:47	661	22.57
29/05/2026	15:38:47	140	22.57
29/05/2026	15:38:47	1356	22.57
29/05/2026	15:38:47	140	22.57
29/05/2026	15:38:47	92	22.57
29/05/2026	15:38:47	293	22.57
29/05/2026	15:38:59	842	22.565
29/05/2026	15:40:16	500	22.565
29/05/2026	15:40:16	395	22.565

29/05/2026	15:43:19	749	22.575
29/05/2026	15:44:15	2166	22.585
29/05/2026	15:44:19	857	22.58
29/05/2026	15:44:38	312	22.585
29/05/2026	15:44:42	1214	22.585
29/05/2026	15:44:42	1472	22.585
29/05/2026	15:45:02	849	22.58
29/05/2026	15:45:10	963	22.575
29/05/2026	15:45:10	963	22.575
29/05/2026	15:45:10	530	22.575
29/05/2026	15:46:39	252	22.585
29/05/2026	15:46:39	575	22.585
29/05/2026	15:46:56	942	22.58
29/05/2026	15:47:31	1999	22.58
29/05/2026	15:47:33	553	22.575
29/05/2026	15:47:39	593	22.575
29/05/2026	15:47:39	247	22.575
29/05/2026	15:48:54	828	22.56
29/05/2026	15:50:15	1	22.565
29/05/2026	15:50:15	322	22.565
29/05/2026	15:50:25	253	22.565
29/05/2026	15:50:25	403	22.565
29/05/2026	15:50:25	839	22.565
29/05/2026	15:51:05	20	22.565
29/05/2026	15:51:06	600	22.565
29/05/2026	15:51:13	300	22.56
29/05/2026	15:51:18	921	22.56
29/05/2026	15:51:18	476	22.56
29/05/2026	15:51:18	776	22.56
29/05/2026	15:51:18	978	22.56
29/05/2026	15:51:19	488	22.555
29/05/2026	15:51:25	879	22.535
29/05/2026	15:51:25	14	22.535
29/05/2026	15:51:25	1184	22.535
29/05/2026	15:51:26	928	22.53
29/05/2026	15:51:26	1668	22.53
29/05/2026	15:51:26	843	22.525
29/05/2026	15:52:17	116	22.535
29/05/2026	15:52:17	150	22.535
29/05/2026	15:52:17	261	22.535
29/05/2026	15:52:17	412	22.535
29/05/2026	15:53:21	872	22.52
29/05/2026	15:54:41	611	22.51
29/05/2026	15:55:14	992	22.515
29/05/2026	15:56:14	820	22.505
29/05/2026	15:57:50	500	22.51
29/05/2026	15:57:50	358	22.51
29/05/2026	15:58:23	564	22.52
29/05/2026	15:58:45	281	22.53

29/05/2026	15:58:59	869	22.525
29/05/2026	16:00:24	880	22.535
29/05/2026	16:00:24	1436	22.535
29/05/2026	16:01:11	968	22.53
29/05/2026	16:01:11	769	22.53
29/05/2026	16:01:11	731	22.53
29/05/2026	16:01:38	901	22.52
29/05/2026	16:01:38	1481	22.52
29/05/2026	16:02:41	998	22.51
29/05/2026	16:02:58	738	22.515
29/05/2026	16:02:58	195	22.515
29/05/2026	16:02:58	738	22.515
29/05/2026	16:02:58	738	22.515
29/05/2026	16:02:58	510	22.515
29/05/2026	16:03:29	295	22.515
29/05/2026	16:03:29	661	22.515
29/05/2026	16:04:31	630	22.51
29/05/2026	16:04:31	445	22.51
29/05/2026	16:04:31	2293	22.51
29/05/2026	16:05:01	126	22.505
29/05/2026	16:05:01	141	22.505
29/05/2026	16:05:01	500	22.505
29/05/2026	16:05:01	56	22.505
29/05/2026	16:05:51	853	22.505
29/05/2026	16:06:33	808	22.495
29/05/2026	16:06:52	302	22.49
29/05/2026	16:06:52	762	22.49
29/05/2026	16:06:52	1770	22.49
29/05/2026	16:07:28	1166	22.49
29/05/2026	16:08:06	652	22.485
29/05/2026	16:08:06	181	22.485
29/05/2026	16:08:14	500	22.475
29/05/2026	16:08:14	1141	22.475
29/05/2026	16:08:56	868	22.47
29/05/2026	16:09:43	919	22.485
29/05/2026	16:10:25	853	22.48
29/05/2026	16:11:09	3503	22.485
29/05/2026	16:11:10	632	22.485
29/05/2026	16:11:31	9	22.475
29/05/2026	16:11:34	892	22.47
29/05/2026	16:11:34	500	22.475
29/05/2026	16:11:34	454	22.475
29/05/2026	16:12:27	470	22.47
29/05/2026	16:12:27	514	22.47
29/05/2026	16:12:38	72	22.465
29/05/2026	16:12:38	991	22.465
29/05/2026	16:12:38	2897	22.465
29/05/2026	16:13:08	246	22.475
29/05/2026	16:13:08	506	22.475

29/05/2026	16:13:09	204	22.475
29/05/2026	16:13:58	689	22.47
29/05/2026	16:13:58	293	22.47
29/05/2026	16:14:33	500	22.455
29/05/2026	16:14:38	352	22.455
29/05/2026	16:14:38	1671	22.445
29/05/2026	16:15:14	220	22.455
29/05/2026	16:15:14	280	22.455
29/05/2026	16:15:14	200	22.455
29/05/2026	16:15:14	200	22.455
29/05/2026	16:15:47	11	22.455
29/05/2026	16:15:53	1000	22.45
29/05/2026	16:16:07	231	22.465
29/05/2026	16:16:08	627	22.465
29/05/2026	16:16:24	103	22.47
29/05/2026	16:16:24	287	22.47
29/05/2026	16:16:44	805	22.475
29/05/2026	16:16:44	100	22.475
29/05/2026	16:16:44	134	22.475
29/05/2026	16:16:44	524	22.475
29/05/2026	16:16:44	725	22.475
29/05/2026	16:16:45	750	22.47
29/05/2026	16:17:48	883	22.485
29/05/2026	16:17:48	663	22.485
29/05/2026	16:17:48	107	22.485
29/05/2026	16:17:50	37	22.48
29/05/2026	16:17:50	100	22.48
29/05/2026	16:17:50	60	22.48
29/05/2026	16:17:50	140	22.48
29/05/2026	16:17:51	213	22.48
29/05/2026	16:17:51	442	22.48
29/05/2026	16:17:51	160	22.48
29/05/2026	16:17:51	107	22.48
29/05/2026	16:18:39	889	22.49
29/05/2026	16:18:39	66	22.49
29/05/2026	16:18:57	753	22.505
29/05/2026	16:19:08	2712	22.5
29/05/2026	16:19:36	980	22.51
29/05/2026	16:20:06	882	22.515
29/05/2026	16:20:09	43	22.515
29/05/2026	16:20:37	500	22.53
29/05/2026	16:20:37	488	22.53
29/05/2026	16:21:19	1089	22.525
29/05/2026	16:21:19	830	22.53
29/05/2026	16:21:19	8259	22.53
29/05/2026	16:22:00	300	22.53
29/05/2026	16:22:23	54	22.545
29/05/2026	16:22:23	1480	22.545
29/05/2026	16:22:30	842	22.54

29/05/2026	16:23:52	200	22.51
29/05/2026	16:23:56	500	22.51
29/05/2026	16:23:56	500	22.51
29/05/2026	16:23:57	44	22.51
29/05/2026	16:23:58	500	22.51
29/05/2026	16:23:58	255	22.51
29/05/2026	16:23:58	401	22.51
29/05/2026	16:23:58	41	22.51
29/05/2026	16:23:58	1200	22.51
29/05/2026	16:23:58	566	22.51
29/05/2026	16:23:58	423	22.51
29/05/2026	16:23:58	777	22.51
29/05/2026	16:23:58	1200	22.51
29/05/2026	16:23:58	566	22.51
29/05/2026	16:23:58	1200	22.51
29/05/2026	16:23:58	1200	22.51
29/05/2026	16:23:58	427	22.51
29/05/2026	16:24:42	161	22.515
29/05/2026	16:24:42	205	22.515
29/05/2026	16:24:42	654	22.515
29/05/2026	16:24:42	5280	22.515
29/05/2026	16:25:21	85	22.53
29/05/2026	16:25:31	1	22.525

Company Contacts:

Press Office: Tel. +39.0252031875 – +39.0659822030

Freephone for shareholders (from Italy): 800940924

Freephone for shareholders (from abroad): + 80011223456
Switchboard: +39-0659821
ufficio.stampa@eni.com

segreteriasocietaria.azionisti@eni.com

investor.relations@eni.com

Web site: www.eni.com

FAQ

What did Eni (E) announce in its June 2026 Form 6-K?

Eni disclosed purchases of treasury shares on Euronext Milan in late May 2026. The company repurchased 1,771,356 shares for €39,999,972.68 as part of a shareholder-remuneration buyback program approved by the 6 May 2026 Shareholders' Meeting.

How many Eni shares were repurchased between 28 and 29 May 2026?

Eni bought 1,771,356 treasury shares between 28 and 29 May 2026. These were acquired at a weighted average price of €22.5816 per share, for a total cash outlay of €39,999,972.68 under the ongoing buyback program.

What is the size of Eni’s 2026 buyback so far in shares and euros?

From the start of the buyback on 8 May 2026 to 29 May 2026, Eni repurchased 6,871,356 shares. The aggregate consideration for these purchases is €159,916,582.07, reflecting successive open‑market transactions on Euronext Milan within the authorized program.

What percentage of Eni’s share capital is now held as treasury shares?

After the reported May 2026 transactions, Eni holds 93,699,463 treasury shares. This position represents 3.09% of the company’s share capital and results from the current buyback plus treasury shares already held before the program began.

Why is Eni conducting this treasury share buyback program?

The program was approved by the Shareholders' Meeting on 6 May 2026 to provide additional remuneration to shareholders. It supplements ordinary dividend distributions by returning capital through market repurchases of Eni shares, which are held as treasury stock by the company.