Eni: report on the purchase of treasury shares during the period from 7 to 11 September 2026

Eni: report on the purchase of treasury shares during the period from 7 to 11 September 2026

San Donato Milanese (Milan), 16 September 2026 – During the period from 7 to 11 September 2026 , Eni acquired on the Euronext Milan no. 3,163,576 shares (equal to 0.10% of the share capital), at a weighted average price per share equal to 23.7073 euro, for a total consideration of 74,999,937.06 euro, within the second tranche of the treasury shares program approved by the Shareholders' Meeting on 6 May 202 6, 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)

07/09/2026 642,723 € 23.3382 € 14,999,997.92 08/09/2026 640,264 € 23.4278 € 14,999,976.94 09/09/2026 628,343 € 23.8723 € 14,999,992.60 10/09/2026 624,721 € 24.0107 € 14,999,988.51 11/09 /2026 627,525 € 23.9034 € 14,999,981.09 Totale 3,163,576 € 23.7073 € 74,999,937.06

From the start on 8 May 2026 of the buyback program, Eni acquired no. 69,374,769 shares (equal to 2.29% of the share capital) for a total consideration of 1,564,915,841.22 euro.

Considering the treasury shares already held and the purchases made , Eni holds n .

156,202,876 shares equal to 5.16% of the share capital.

Details of the daily transactions are reported below.

Transaction details

Trade date

(dd/mm/yy) Execution time Transaction quantity Transaction

price (euro)

07/09/2026 09:02:12 763 23.33 07/09/2026 09:02:12 1942 23.33 07/09/2026 09:02:20 1608 23.33

07/09/2026 09:02:38 2445 23.34 07/09/2026 09:02:38 256 23.335 07/09/2026 09:02:38 1190 23.335 07/09/2026 09:02:43 1233 23.33 07/09/2026 09:02:43 1223 23.33 07/09/2026 09:02:51 1489 23.32 07/09/2026 09:02:51 1164 23.32 07/09/2026 09:04:27 1196 23.38 07/09/2026 09:04:29 1133 23.37 07/09/2026 09:04:33 1763 23.365 07/09/2026 09:04:45 1198 23.36 07/09/2026 09:04:52 1265 23.35 07/09/2026 09:04:55 1090 23.335 07/09/2026 09:05:30 1203 23.35 07/09/2026 09:05:30 1202 23.34 07/09/2026 09:05:30 1284 23.34 07/09/2026 09:05:31 1312 23.335 07/09/2026 09:06:59 1244 23.34 07/09/2026 09:07:12 1094 23.335 07/09/2026 09:07:14 1108 23.33 07/09/2026 09:07:59 546 23.35 07/09/2026 09:07:59 537 23.35 07/09/2026 09:08:31 819 23.345 07/09/2026 09:08:31 278 23.345 07/09/2026 09:08:31 671 23.34 07/09/2026 09:08:31 1133 23.345 07/09/2026 09:08:32 1081 23.335 07/09/2026 09:08:32 454 23.335 07/09/2026 09:08:32 658 23.335 07/09/2026 09:09:38 1124 23.36 07/09/2026 09:09:42 1433 23.34 07/09/2026 09:10:48 1328 23.335 07/09/2026 09:10:48 972 23.335 07/09/2026 09:12:43 1988 23.35 07/09/2026 09:13:42 250 23.37 07/09/2026 09:13:52 333 23.37 07/09/2026 09:13:52 776 23.37 07/09/2026 09:13:52 406 23.37 07/09/2026 09:13:52 267 23.37 07/09/2026 09:15:14 1625 23.375 07/09/2026 09:15:14 839 23.37 07/09/2026 09:15:14 361 23.37 07/09/2026 09:15:14 227 23.37 07/09/2026 09:15:14 839 23.365 07/09/2026 09:15:14 981 23.375 07/09/2026 09:15:14 997 23.375 07/09/2026 09:15:36 1178 23.36 07/09/2026 09:16:35 970 23.365 07/09/2026 09:16:51 867 23.36

07/09/2026 09:17:29 4 23.36 07/09/2026 09:17:29 193 23.36 07/09/2026 09:17:29 142 23.36 07/09/2026 09:18:12 740 23.36 07/09/2026 09:18:12 1089 23.36 07/09/2026 09:19:59 887 23.38 07/09/2026 09:20:57 1266 23.4 07/09/2026 09:20:57 759 23.405 07/09/2026 09:20:57 759 23.405 07/09/2026 09:20:57 290 23.405 07/09/2026 09:20:57 13 23.405 07/09/2026 09:21:21 1310 23.4 07/09/2026 09:22:52 1081 23.415 07/09/2026 09:22:52 875 23.415 07/09/2026 09:22:52 897 23.415 07/09/2026 09:24:15 722 23.42 07/09/2026 09:24:15 212 23.42 07/09/2026 09:24:20 246 23.415 07/09/2026 09:24:20 653 23.415 07/09/2026 09:24:20 222 23.415 07/09/2026 09:24:25 1404 23.41 07/09/2026 09:25:11 1310 23.415 07/09/2026 09:25:11 115 23.41 07/09/2026 09:25:11 1070 23.41 07/09/2026 09:25:11 956 23.415 07/09/2026 09:25:11 910 23.41 07/09/2026 09:25:11 936 23.41 07/09/2026 09:25:11 975 23.405 07/09/2026 09:26:28 307 23.41 07/09/2026 09:26:28 1018 23.41 07/09/2026 09:29:05 1068 23.425 07/09/2026 09:29:05 1016 23.425 07/09/2026 09:29:30 1167 23.42 07/09/2026 09:30:04 882 23.42 07/09/2026 09:31:12 1295 23.415 07/09/2026 09:31:12 1117 23.415 07/09/2026 09:31:17 566 23.41 07/09/2026 09:31:17 729 23.41 07/09/2026 09:33:12 1283 23.415 07/09/2026 09:33:12 1044 23.42 07/09/2026 09:33:12 1093 23.415 07/09/2026 09:33:12 1201 23.41 07/09/2026 09:33:12 1052 23.415 07/09/2026 09:34:15 547 23.42 07/09/2026 09:34:15 779 23.42 07/09/2026 09:35:44 627 23.405 07/09/2026 09:35:44 361 23.405 07/09/2026 09:35:44 119 23.405 07/09/2026 09:38:47 855 23.405

07/09/2026 09:38:52 1081 23.4 07/09/2026 09:38:52 921 23.4 07/09/2026 09:38:52 279 23.4 07/09/2026 09:38:52 1006 23.4 07/09/2026 09:38:52 812 23.4 07/09/2026 09:38:53 297 23.395 07/09/2026 09:38:58 491 23.395 07/09/2026 09:38:58 632 23.395 07/09/2026 09:39:51 1223 23.385 07/09/2026 09:42:00 1145 23.37 07/09/2026 09:42:01 1112 23.365 07/09/2026 09:43:40 1134 23.365 07/09/2026 09:43:57 920 23.36 07/09/2026 09:45:39 923 23.39 07/09/2026 09:45:39 305 23.39 07/09/2026 09:45:39 618 23.39 07/09/2026 09:45:39 361 23.39 07/09/2026 09:45:39 467 23.39 07/09/2026 09:48:40 1125 23.385 07/09/2026 09:48:40 1241 23.385 07/09/2026 09:51:14 1313 23.39 07/09/2026 09:51:14 140 23.39 07/09/2026 09:51:14 1264 23.39 07/09/2026 09:51:14 256 23.39 07/09/2026 09:51:14 1056 23.39 07/09/2026 09:51:14 228 23.39 07/09/2026 09:51:14 650 23.385 07/09/2026 09:51:14 74 23.385 07/09/2026 09:51:14 1090 23.385 07/09/2026 09:51:14 575 23.385 07/09/2026 09:51:14 1158 23.38 07/09/2026 09:51:14 1180 23.38 07/09/2026 09:51:14 1439 23.38 07/09/2026 09:51:56 1276 23.38 07/09/2026 09:54:23 252 23.375 07/09/2026 09:54:26 278 23.375 07/09/2026 09:54:26 610 23.375 07/09/2026 09:55:00 1244 23.365 07/09/2026 09:57:48 1081 23.32 07/09/2026 09:59:10 97 23.315 07/09/2026 09:59:10 1055 23.315 07/09/2026 10:01:02 288 23.31 07/09/2026 10:01:02 977 23.31 07/09/2026 10:01:02 1533 23.31 07/09/2026 10:01:02 1511 23.31 07/09/2026 10:01:04 650 23.305 07/09/2026 10:01:04 972 23.305 07/09/2026 10:01:25 1222 23.3 07/09/2026 10:04:06 1168 23.3

07/09/2026 10:04:06 776 23.295 07/09/2026 10:04:06 339 23.295 07/09/2026 10:04:07 180 23.295 07/09/2026 10:04:07 1076 23.295 07/09/2026 10:04:07 349 23.295 07/09/2026 10:06:12 1254 23.3 07/09/2026 10:08:28 80 23.3 07/09/2026 10:08:28 2195 23.3 07/09/2026 10:09:28 1239 23.295 07/09/2026 10:12:28 3224 23.305 07/09/2026 10:14:00 1276 23.3 07/09/2026 10:14:00 1291 23.295 07/09/2026 10:14:00 1290 23.295 07/09/2026 10:15:04 1260 23.29 07/09/2026 10:18:53 1182 23.285 07/09/2026 10:18:53 1520 23.285 07/09/2026 10:19:01 1125 23.28 07/09/2026 10:19:01 3 23.275 07/09/2026 10:19:01 500 23.275 07/09/2026 10:19:01 225 23.275 07/09/2026 10:19:01 694 23.275 07/09/2026 10:21:35 713 23.29 07/09/2026 10:21:35 527 23.29 07/09/2026 10:21:35 115 23.29 07/09/2026 10:21:35 1162 23.29 07/09/2026 10:21:35 48 23.29 07/09/2026 10:21:49 1141 23.285 07/09/2026 10:24:56 1302 23.29 07/09/2026 10:24:56 1560 23.29 07/09/2026 10:26:09 1198 23.285 07/09/2026 10:26:09 1475 23.285 07/09/2026 10:26:20 193 23.275 07/09/2026 10:26:20 1232 23.275 07/09/2026 10:26:23 779 23.27 07/09/2026 10:26:23 645 23.27 07/09/2026 10:26:23 1466 23.27 07/09/2026 10:28:03 246 23.27 07/09/2026 10:28:03 952 23.27 07/09/2026 10:28:43 542 23.255 07/09/2026 10:29:55 3 23.235 07/09/2026 10:29:55 361 23.235 07/09/2026 10:29:55 922 23.235 07/09/2026 10:37:01 329 23.295 07/09/2026 10:37:01 884 23.295 07/09/2026 10:37:01 1277 23.295 07/09/2026 10:39:40 1339 23.305 07/09/2026 10:39:40 1345 23.305 07/09/2026 10:40:30 367 23.31 07/09/2026 10:40:30 740 23.31

07/09/2026 10:40:30 849 23.31 07/09/2026 10:40:30 514 23.31 07/09/2026 10:42:28 1116 23.31 07/09/2026 10:42:28 55 23.31 07/09/2026 10:43:56 1248 23.305 07/09/2026 10:43:56 1362 23.305 07/09/2026 10:47:42 974 23.335 07/09/2026 10:49:33 2069 23.345 07/09/2026 10:49:36 1383 23.34 07/09/2026 10:49:36 361 23.33 07/09/2026 10:49:36 902 23.33 07/09/2026 10:49:36 886 23.335 07/09/2026 10:49:36 910 23.335 07/09/2026 10:49:36 1291 23.34 07/09/2026 10:49:36 873 23.34 07/09/2026 10:49:36 2012 23.33 07/09/2026 10:49:36 890 23.33 07/09/2026 10:52:17 1250 23.325 07/09/2026 10:53:34 1168 23.32 07/09/2026 10:58:13 334 23.34 07/09/2026 10:58:38 821 23.34 07/09/2026 10:58:38 59 23.34 07/09/2026 10:58:38 1116 23.34 07/09/2026 11:00:47 860 23.345 07/09/2026 11:01:20 1217 23.335 07/09/2026 11:01:20 2593 23.335 07/09/2026 11:01:20 377 23.33 07/09/2026 11:01:20 487 23.33 07/09/2026 11:01:20 1185 23.33 07/09/2026 11:01:20 1036 23.325 07/09/2026 11:01:20 197 23.325 07/09/2026 11:03:02 1200 23.33 07/09/2026 11:06:05 275 23.335 07/09/2026 11:06:05 625 23.335 07/09/2026 11:06:05 404 23.335 07/09/2026 11:10:01 1299 23.335 07/09/2026 11:11:49 298 23.335 07/09/2026 11:11:49 771 23.335 07/09/2026 11:11:49 950 23.335 07/09/2026 11:12:36 133 23.33 07/09/2026 11:12:36 364 23.33 07/09/2026 11:12:36 624 23.33 07/09/2026 11:13:11 61 23.32 07/09/2026 11:13:48 1082 23.32 07/09/2026 11:13:48 368 23.32 07/09/2026 11:15:12 69 23.32 07/09/2026 11:15:12 1069 23.32 07/09/2026 11:15:12 152 23.32 07/09/2026 11:15:38 1308 23.315

07/09/2026 11:18:36 1207 23.31 07/09/2026 11:18:36 1007 23.31 07/09/2026 11:19:55 4 23.305 07/09/2026 11:19:59 300 23.305 07/09/2026 11:21:18 859 23.31 07/09/2026 11:22:46 1657 23.315 07/09/2026 11:22:54 1234 23.31 07/09/2026 11:22:54 1138 23.31 07/09/2026 11:26:15 720 23.305 07/09/2026 11:26:15 168 23.305 07/09/2026 11:26:15 323 23.305 07/09/2026 11:26:15 796 23.305 07/09/2026 11:28:32 1218 23.305 07/09/2026 11:28:32 1 23.305 07/09/2026 11:28:32 913 23.305 07/09/2026 11:28:32 116 23.305 07/09/2026 11:28:33 798 23.305 07/09/2026 11:28:33 56 23.305 07/09/2026 11:34:03 1 23.31 07/09/2026 11:34:03 353 23.31 07/09/2026 11:34:54 385 23.315 07/09/2026 11:34:54 856 23.315 07/09/2026 11:34:54 2964 23.315 07/09/2026 11:36:10 743 23.32 07/09/2026 11:36:25 156 23.32 07/09/2026 11:36:25 361 23.32 07/09/2026 11:36:25 401 23.32 07/09/2026 11:36:43 3 23.315 07/09/2026 11:38:20 215 23.32 07/09/2026 11:38:20 1092 23.32 07/09/2026 11:38:20 1244 23.32 07/09/2026 11:38:21 1232 23.315 07/09/2026 11:38:21 1171 23.315 07/09/2026 11:40:29 986 23.325 07/09/2026 11:40:29 237 23.325 07/09/2026 11:40:29 62 23.325 07/09/2026 11:40:29 1183 23.32 07/09/2026 11:40:29 954 23.32 07/09/2026 11:42:19 650 23.325 07/09/2026 11:42:19 244 23.325 07/09/2026 11:49:02 1226 23.34 07/09/2026 11:49:02 1365 23.34 07/09/2026 11:50:11 508 23.345 07/09/2026 11:50:24 1248 23.345 07/09/2026 11:51:21 904 23.345 07/09/2026 11:54:51 1 23.37 07/09/2026 11:55:07 1145 23.37 07/09/2026 11:55:07 910 23.365 07/09/2026 11:55:07 852 23.365

07/09/2026 11:55:07 927 23.37 07/09/2026 11:55:07 861 23.37 07/09/2026 11:55:19 1453 23.365 07/09/2026 11:58:39 1267 23.39 07/09/2026 11:59:06 1215 23.385 07/09/2026 12:00:08 1309 23.39 07/09/2026 12:00:08 1190 23.39 07/09/2026 12:00:08 1149 23.385 07/09/2026 12:04:43 1172 23.385 07/09/2026 12:04:43 1248 23.385 07/09/2026 12:04:43 1144 23.38 07/09/2026 12:04:43 1226 23.38 07/09/2026 12:04:43 1210 23.38 07/09/2026 12:11:13 1307 23.375 07/09/2026 12:11:13 1079 23.375 07/09/2026 12:13:58 1232 23.375 07/09/2026 12:13:58 1027 23.375 07/09/2026 12:13:59 1199 23.37 07/09/2026 12:13:59 1068 23.37 07/09/2026 12:17:32 705 23.365 07/09/2026 12:17:51 450 23.365 07/09/2026 12:17:51 138 23.365 07/09/2026 12:20:50 1000 23.375 07/09/2026 12:23:15 866 23.38 07/09/2026 12:23:25 1201 23.375 07/09/2026 12:23:25 178 23.37 07/09/2026 12:23:25 1141 23.375 07/09/2026 12:23:25 1187 23.37 07/09/2026 12:24:52 28 23.365 07/09/2026 12:24:52 337 23.365 07/09/2026 12:24:52 827 23.365 07/09/2026 12:25:13 1276 23.36 07/09/2026 12:29:15 15 23.355 07/09/2026 12:30:11 165 23.36 07/09/2026 12:30:11 1160 23.36 07/09/2026 12:30:11 496 23.36 07/09/2026 12:30:11 85 23.355 07/09/2026 12:30:11 110 23.36 07/09/2026 12:30:11 132 23.36 07/09/2026 12:30:11 150 23.36 07/09/2026 12:30:11 743 23.36 07/09/2026 12:30:11 145 23.36 07/09/2026 12:30:11 338 23.36 07/09/2026 12:30:11 337 23.355 07/09/2026 12:32:51 668 23.355 07/09/2026 12:32:51 402 23.355 07/09/2026 12:35:36 239 23.355 07/09/2026 12:36:20 450 23.355 07/09/2026 12:37:04 1188 23.355

07/09/2026 12:37:04 256 23.355 07/09/2026 12:37:04 297 23.355 07/09/2026 12:38:35 350 23.355 07/09/2026 12:39:24 2 23.355 07/09/2026 12:39:48 257 23.36 07/09/2026 12:39:48 1 23.36 07/09/2026 12:39:48 2 23.36 07/09/2026 12:39:48 30 23.36 07/09/2026 12:39:48 711 23.36 07/09/2026 12:40:54 1261 23.355 07/09/2026 12:40:54 368 23.355 07/09/2026 12:40:54 1412 23.355 07/09/2026 12:43:57 1271 23.36 07/09/2026 12:43:57 956 23.36 07/09/2026 12:44:37 1111 23.355 07/09/2026 12:48:46 341 23.37 07/09/2026 12:49:01 4 23.37 07/09/2026 12:49:01 535 23.37 07/09/2026 12:49:27 275 23.37 07/09/2026 12:49:27 676 23.37 07/09/2026 12:49:27 167 23.37 07/09/2026 12:49:27 905 23.37 07/09/2026 12:49:27 884 23.37 07/09/2026 12:49:27 21 23.37 07/09/2026 12:49:27 144 23.37 07/09/2026 12:49:27 132 23.37 07/09/2026 12:49:27 377 23.37 07/09/2026 12:50:03 1161 23.365 07/09/2026 12:54:38 1060 23.38 07/09/2026 12:55:56 118 23.4 07/09/2026 12:55:56 278 23.4 07/09/2026 12:55:56 276 23.4 07/09/2026 12:55:56 161 23.4 07/09/2026 12:55:56 395 23.4 07/09/2026 12:55:56 846 23.395 07/09/2026 12:55:56 1005 23.395 07/09/2026 12:55:56 936 23.395 07/09/2026 12:57:00 453 23.4 07/09/2026 12:57:00 664 23.4 07/09/2026 13:02:12 1251 23.405 07/09/2026 13:03:23 60 23.4 07/09/2026 13:03:23 1176 23.4 07/09/2026 13:03:23 1485 23.4 07/09/2026 13:05:31 500 23.385 07/09/2026 13:05:31 500 23.385 07/09/2026 13:05:31 127 23.385 07/09/2026 13:06:22 535 23.405 07/09/2026 13:06:22 344 23.405 07/09/2026 13:08:15 1183 23.405

07/09/2026 13:10:17 1065 23.39 07/09/2026 13:12:28 417 23.385 07/09/2026 13:12:28 671 23.385 07/09/2026 13:12:28 731 23.385 07/09/2026 13:12:28 362 23.385 07/09/2026 13:16:43 1 23.38 07/09/2026 13:16:44 1 23.38 07/09/2026 13:16:44 846 23.38 07/09/2026 13:18:16 1270 23.375 07/09/2026 13:18:16 1837 23.375 07/09/2026 13:18:32 478 23.37 07/09/2026 13:18:32 770 23.37 07/09/2026 13:22:00 1316 23.36 07/09/2026 13:22:00 262 23.36 07/09/2026 13:23:52 1125 23.36 07/09/2026 13:24:37 1320 23.36 07/09/2026 13:26:26 1171 23.355 07/09/2026 13:27:50 1174 23.345 07/09/2026 13:30:10 1900 23.345 07/09/2026 13:34:45 1197 23.345 07/09/2026 13:34:45 975 23.345 07/09/2026 13:39:33 1 23.355 07/09/2026 13:39:48 868 23.36 07/09/2026 13:41:13 258 23.36 07/09/2026 13:42:32 375 23.37 07/09/2026 13:42:32 633 23.37 07/09/2026 13:43:45 1169 23.365 07/09/2026 13:43:45 1379 23.365 07/09/2026 13:43:45 700 23.365 07/09/2026 13:43:45 1442 23.365 07/09/2026 13:43:45 374 23.365 07/09/2026 13:43:45 361 23.365 07/09/2026 13:43:45 1296 23.365 07/09/2026 13:43:45 221 23.365 07/09/2026 13:43:45 879 23.365 07/09/2026 13:43:45 852 23.365 07/09/2026 13:49:11 900 23.38 07/09/2026 13:49:11 895 23.38 07/09/2026 13:52:05 192 23.375 07/09/2026 13:52:05 320 23.375 07/09/2026 13:52:05 164 23.375 07/09/2026 13:52:05 403 23.375 07/09/2026 13:52:41 991 23.365 07/09/2026 13:55:20 151 23.37 07/09/2026 13:55:20 486 23.37 07/09/2026 13:56:07 1230 23.365 07/09/2026 13:56:07 1083 23.365 07/09/2026 14:00:19 940 23.365 07/09/2026 14:02:50 782 23.365

07/09/2026 14:02:50 406 23.365 07/09/2026 14:02:50 1036 23.365 07/09/2026 14:02:50 569 23.365 07/09/2026 14:02:50 168 23.36 07/09/2026 14:02:50 219 23.36 07/09/2026 14:02:50 463 23.36 07/09/2026 14:03:00 1258 23.355 07/09/2026 14:05:06 1134 23.34 07/09/2026 14:07:47 1068 23.34 07/09/2026 14:07:47 873 23.34 07/09/2026 14:11:22 1 23.34 07/09/2026 14:11:25 1066 23.34 07/09/2026 14:11:25 20 23.34 07/09/2026 14:11:25 536 23.34 07/09/2026 14:11:25 376 23.34 07/09/2026 14:12:22 45 23.325 07/09/2026 14:12:22 955 23.325 07/09/2026 14:12:22 248 23.325 07/09/2026 14:14:26 890 23.335 07/09/2026 14:16:03 1325 23.33 07/09/2026 14:16:03 863 23.33 07/09/2026 14:19:23 1 23.335 07/09/2026 14:22:52 1372 23.345 07/09/2026 14:22:52 1372 23.345 07/09/2026 14:22:52 249 23.345 07/09/2026 14:22:52 544 23.345 07/09/2026 14:22:52 245 23.345 07/09/2026 14:23:57 1352 23.34 07/09/2026 14:24:03 374 23.335 07/09/2026 14:24:03 882 23.335 07/09/2026 14:27:21 1241 23.34 07/09/2026 14:27:21 1765 23.34 07/09/2026 14:29:28 1240 23.34 07/09/2026 14:29:28 1188 23.34 07/09/2026 14:29:28 1170 23.335 07/09/2026 14:29:28 863 23.335 07/09/2026 14:31:20 100 23.33 07/09/2026 14:36:51 1377 23.35 07/09/2026 14:38:48 700 23.36 07/09/2026 14:38:48 367 23.36 07/09/2026 14:38:48 1184 23.36 07/09/2026 14:38:48 1206 23.36 07/09/2026 14:38:50 1249 23.355 07/09/2026 14:40:00 301 23.355 07/09/2026 14:40:00 461 23.355 07/09/2026 14:40:00 432 23.355 07/09/2026 14:40:38 1037 23.35 07/09/2026 14:41:00 1127 23.355 07/09/2026 14:41:26 82 23.35

07/09/2026 14:41:26 1233 23.35 07/09/2026 14:41:26 404 23.345 07/09/2026 14:41:26 730 23.345 07/09/2026 14:41:26 70 23.34 07/09/2026 14:41:26 1068 23.34 07/09/2026 14:47:17 1064 23.34 07/09/2026 14:48:53 265 23.34 07/09/2026 14:48:53 435 23.34 07/09/2026 14:48:53 694 23.34 07/09/2026 14:48:53 1216 23.335 07/09/2026 14:48:53 1082 23.335 07/09/2026 14:53:49 1092 23.33 07/09/2026 14:54:16 650 23.33 07/09/2026 14:54:16 538 23.33 07/09/2026 14:55:14 1066 23.33 07/09/2026 14:55:28 1084 23.325 07/09/2026 14:56:07 1221 23.325 07/09/2026 14:59:00 963 23.34 07/09/2026 14:59:00 845 23.34 07/09/2026 14:59:01 284 23.335 07/09/2026 14:59:01 640 23.335 07/09/2026 14:59:07 28 23.325 07/09/2026 14:59:09 361 23.325 07/09/2026 14:59:09 461 23.325 07/09/2026 14:59:09 127 23.325 07/09/2026 15:05:01 440 23.35 07/09/2026 15:05:01 509 23.35 07/09/2026 15:08:05 511 23.365 07/09/2026 15:08:05 11 23.365 07/09/2026 15:08:05 30 23.365 07/09/2026 15:08:05 85 23.365 07/09/2026 15:08:05 1442 23.365 07/09/2026 15:08:05 52 23.365 07/09/2026 15:08:17 992 23.365 07/09/2026 15:08:29 867 23.365 07/09/2026 15:09:57 2151 23.365 07/09/2026 15:09:57 1885 23.365 07/09/2026 15:11:49 1684 23.36 07/09/2026 15:11:49 2298 23.36 07/09/2026 15:11:49 1586 23.355 07/09/2026 15:11:49 1013 23.355 07/09/2026 15:12:20 1190 23.355 07/09/2026 15:15:43 1183 23.36 07/09/2026 15:17:12 148 23.36 07/09/2026 15:17:12 219 23.36 07/09/2026 15:17:12 334 23.36 07/09/2026 15:17:12 425 23.36 07/09/2026 15:17:12 423 23.36 07/09/2026 15:17:12 1083 23.36

07/09/2026 15:17:12 733 23.36 07/09/2026 15:17:29 321 23.355 07/09/2026 15:17:29 461 23.355 07/09/2026 15:17:29 388 23.355 07/09/2026 15:17:29 1150 23.345 07/09/2026 15:17:29 1156 23.345 07/09/2026 15:21:28 1100 23.355 07/09/2026 15:28:18 3 23.35 07/09/2026 15:28:18 995 23.35 07/09/2026 15:29:19 1010 23.365 07/09/2026 15:29:41 4761 23.36 07/09/2026 15:32:27 373 23.355 07/09/2026 15:32:27 1659 23.355 07/09/2026 15:32:27 1333 23.355 07/09/2026 15:32:27 570 23.355 07/09/2026 15:34:06 6918 23.355 07/09/2026 15:37:37 621 23.36 07/09/2026 15:37:37 3172 23.36 07/09/2026 15:40:15 2733 23.36 07/09/2026 15:40:15 3046 23.36 07/09/2026 15:42:08 1112 23.35 07/09/2026 15:42:08 1112 23.35 07/09/2026 15:42:08 1016 23.35 07/09/2026 15:42:08 1017 23.35 07/09/2026 15:42:08 1252 23.35 07/09/2026 15:42:08 525 23.35 07/09/2026 15:42:08 727 23.35 07/09/2026 15:42:08 1252 23.35 07/09/2026 15:42:08 491 23.35 07/09/2026 15:42:09 193 23.345 07/09/2026 15:46:04 1072 23.34 07/09/2026 15:46:04 68 23.34 07/09/2026 15:46:04 1004 23.34 07/09/2026 15:46:04 282 23.34 07/09/2026 15:46:04 1072 23.34 07/09/2026 15:46:04 76 23.34 07/09/2026 15:46:05 361 23.335 07/09/2026 15:46:05 786 23.335 07/09/2026 15:46:05 289 23.335 07/09/2026 15:46:05 903 23.335 07/09/2026 15:46:05 244 23.335 07/09/2026 15:46:05 659 23.335 07/09/2026 15:46:05 371 23.335 07/09/2026 15:54:56 926 23.345 07/09/2026 15:54:56 750 23.345 07/09/2026 15:54:56 700 23.345 07/09/2026 15:54:56 226 23.345 07/09/2026 15:54:56 286 23.345 07/09/2026 15:54:56 2038 23.345

07/09/2026 15:55:00 451 23.34 07/09/2026 15:55:00 278 23.34 07/09/2026 15:55:00 396 23.34 07/09/2026 15:55:00 573 23.34 07/09/2026 15:55:00 1316 23.34 07/09/2026 15:55:00 1316 23.34 07/09/2026 15:55:00 2218 23.34 07/09/2026 15:55:00 775 23.34 07/09/2026 16:00:16 1705 23.345 07/09/2026 16:00:16 700 23.345 07/09/2026 16:00:16 1005 23.345 07/09/2026 16:00:16 800 23.345 07/09/2026 16:00:16 1005 23.345 07/09/2026 16:00:16 252 23.345 07/09/2026 16:00:16 448 23.345 07/09/2026 16:00:16 485 23.345 07/09/2026 16:02:32 1113 23.345 07/09/2026 16:02:32 1113 23.345 07/09/2026 16:02:32 692 23.345 07/09/2026 16:02:33 1074 23.345 07/09/2026 16:04:33 729 23.325 07/09/2026 16:04:33 3351 23.325 07/09/2026 16:04:33 1044 23.32 07/09/2026 16:04:33 3071 23.32 07/09/2026 16:08:47 1090 23.305 07/09/2026 16:08:47 4052 23.305 07/09/2026 16:10:36 151 23.295 07/09/2026 16:10:36 1016 23.295 07/09/2026 16:10:36 1167 23.295 07/09/2026 16:10:36 1054 23.295 07/09/2026 16:10:36 447 23.295 07/09/2026 16:10:36 619 23.295 07/09/2026 16:10:36 316 23.295 07/09/2026 16:10:36 291 23.295 07/09/2026 16:10:36 775 23.295 07/09/2026 16:10:36 802 23.295 07/09/2026 16:17:44 2721 23.31 07/09/2026 16:21:20 994 23.3 07/09/2026 16:21:56 894 23.3 07/09/2026 16:22:30 26 23.3 07/09/2026 16:22:30 4 23.3 07/09/2026 16:22:31 553 23.3 07/09/2026 16:22:31 376 23.3 07/09/2026 16:23:07 423 23.3 07/09/2026 16:23:07 7 23.3 07/09/2026 16:23:17 178 23.3 07/09/2026 16:23:17 542 23.3 07/09/2026 16:24:19 221 23.315 07/09/2026 16:24:20 424 23.315

07/09/2026 16:24:32 26 23.315 07/09/2026 16:24:32 289 23.315 07/09/2026 16:24:32 698 23.315 07/09/2026 16:24:40 851 23.31 07/09/2026 16:24:40 5557 23.31 07/09/2026 16:26:57 431 23.305 07/09/2026 16:27:04 5407 23.305 07/09/2026 16:30:13 2745 23.295 07/09/2026 16:30:21 1218 23.29 07/09/2026 16:30:21 1218 23.29 07/09/2026 16:30:21 965 23.29 07/09/2026 16:31:52 584 23.285 07/09/2026 16:31:52 272 23.285 07/09/2026 16:31:52 49 23.285 07/09/2026 16:37:35 506 23.305 07/09/2026 16:37:35 15 23.305 07/09/2026 16:37:35 174 23.305 07/09/2026 16:37:35 10 23.305 07/09/2026 16:37:35 207 23.305 07/09/2026 16:39:31 1485 23.31 07/09/2026 16:39:31 361 23.31 07/09/2026 16:39:31 22 23.31 07/09/2026 16:39:31 784 23.31 07/09/2026 16:39:31 638 23.31 07/09/2026 16:39:31 271 23.31 07/09/2026 16:40:08 785 23.31 07/09/2026 16:40:08 15 23.31 07/09/2026 16:40:08 91 23.31 07/09/2026 16:40:42 847 23.31 07/09/2026 16:41:43 278 23.32 07/09/2026 16:41:43 698 23.32 07/09/2026 16:42:10 700 23.32 07/09/2026 16:42:10 285 23.32 07/09/2026 16:42:31 178 23.32 07/09/2026 16:42:31 759 23.32 07/09/2026 16:42:44 700 23.315 07/09/2026 16:42:44 5106 23.315 07/09/2026 16:43:50 1068 23.305 07/09/2026 16:43:50 2258 23.305 07/09/2026 16:43:50 923 23.305 07/09/2026 16:46:13 926 23.29 07/09/2026 16:46:13 1111 23.29 07/09/2026 16:46:13 668 23.29 07/09/2026 16:46:13 447 23.29 07/09/2026 16:46:13 664 23.29 07/09/2026 16:46:13 1141 23.29 07/09/2026 16:46:13 460 23.29 07/09/2026 16:46:13 522 23.29 07/09/2026 16:46:13 129 23.29

07/09/2026 16:46:13 838 23.29 07/09/2026 16:51:24 3057 23.315 07/09/2026 16:51:24 3211 23.31 07/09/2026 16:51:24 1215 23.31 07/09/2026 16:51:24 1810 23.31 07/09/2026 16:51:25 1275 23.305 07/09/2026 16:51:25 700 23.305 07/09/2026 16:51:25 575 23.305 07/09/2026 16:51:25 632 23.305 07/09/2026 17:00:48 4830 23.29 07/09/2026 17:01:24 1148 23.285 07/09/2026 17:01:24 1217 23.28 07/09/2026 17:01:24 3913 23.285 07/09/2026 17:01:24 101 23.28 07/09/2026 17:01:24 1107 23.285 07/09/2026 17:01:24 2766 23.285 07/09/2026 17:01:24 36 23.28 07/09/2026 17:01:24 1318 23.28 07/09/2026 17:01:24 487 23.28 07/09/2026 17:01:24 292 23.28 07/09/2026 17:01:24 74 23.28 07/09/2026 17:05:13 1111 23.275 07/09/2026 17:05:13 1089 23.275 07/09/2026 17:05:13 716 23.275 07/09/2026 17:05:13 1089 23.275 07/09/2026 17:05:13 323 23.275 07/09/2026 17:05:13 72 23.275 07/09/2026 17:05:13 1753 23.275 07/09/2026 17:05:13 53 23.275 07/09/2026 17:10:13 932 23.28 07/09/2026 17:10:13 2980 23.28 07/09/2026 17:10:13 448 23.28 07/09/2026 17:10:39 366 23.28 07/09/2026 17:10:39 375 23.28 07/09/2026 17:11:14 1350 23.28 07/09/2026 17:11:14 903 23.28 07/09/2026 17:11:32 1535 23.275 07/09/2026 17:11:47 987 23.27 07/09/2026 17:14:24 1443 23.27 07/09/2026 17:14:24 979 23.27 07/09/2026 17:14:24 1360 23.27 07/09/2026 17:14:24 1469 23.27 07/09/2026 17:14:27 792 23.27 07/09/2026 17:14:38 1235 23.27 07/09/2026 17:15:05 1157 23.255 07/09/2026 17:15:29 847 23.255 07/09/2026 17:17:14 2641 23.27 07/09/2026 17:17:45 736 23.265 07/09/2026 17:18:13 568 23.265

07/09/2026 17:18:14 437 23.265 07/09/2026 17:18:14 736 23.265 07/09/2026 17:18:14 379 23.265 07/09/2026 17:18:24 1062 23.26 07/09/2026 17:19:49 1283 23.245 07/09/2026 17:21:01 51 23.25 07/09/2026 17:21:01 323 23.25 07/09/2026 17:21:01 1626 23.25 07/09/2026 17:22:10 95 23.25 07/09/2026 17:23:13 5 23.25 07/09/2026 17:26:00 1 23.265 08/09/2026 09:00:37 2089 23.435 08/09/2026 09:00:37 2089 23.435 08/09/2026 09:00:37 196 23.435 08/09/2026 09:00:43 1321 23.41 08/09/2026 09:00:49 1215 23.405 08/09/2026 09:00:51 1940 23.4 08/09/2026 09:01:50 1351 23.39 08/09/2026 09:03:47 700 23.455 08/09/2026 09:04:18 1145 23.45 08/09/2026 09:04:18 1260 23.45 08/09/2026 09:04:20 2542 23.44 08/09/2026 09:04:20 841 23.44 08/09/2026 09:04:20 1399 23.435 08/09/2026 09:04:20 1427 23.43 08/09/2026 09:04:32 1587 23.425 08/09/2026 09:05:35 283 23.45 08/09/2026 09:05:35 844 23.45 08/09/2026 09:05:35 359 23.45 08/09/2026 09:06:31 1291 23.455 08/09/2026 09:06:31 206 23.45 08/09/2026 09:06:31 1023 23.45 08/09/2026 09:06:31 857 23.445 08/09/2026 09:06:31 367 23.445 08/09/2026 09:06:31 1669 23.455 08/09/2026 09:06:31 871 23.44 08/09/2026 09:06:31 1216 23.44 08/09/2026 09:08:25 1125 23.505 08/09/2026 09:08:32 1240 23.5 08/09/2026 09:08:32 930 23.5 08/09/2026 09:08:32 1051 23.5 08/09/2026 09:08:32 902 23.5 08/09/2026 09:09:11 1078 23.525 08/09/2026 09:09:27 1095 23.52 08/09/2026 09:09:27 215 23.52 08/09/2026 09:09:43 1329 23.5 08/09/2026 09:09:43 427 23.495 08/09/2026 09:10:49 890 23.5 08/09/2026 09:10:49 970 23.5

08/09/2026 09:12:02 1191 23.51 08/09/2026 09:13:00 901 23.545 08/09/2026 09:13:25 101 23.54 08/09/2026 09:13:25 589 23.54 08/09/2026 09:13:25 625 23.54 08/09/2026 09:13:25 200 23.54 08/09/2026 09:13:25 698 23.54 08/09/2026 09:13:34 1024 23.535 08/09/2026 09:13:34 128 23.535 08/09/2026 09:14:22 1130 23.53 08/09/2026 09:14:22 867 23.53 08/09/2026 09:14:22 594 23.52 08/09/2026 09:14:22 293 23.52 08/09/2026 09:15:11 1120 23.515 08/09/2026 09:16:06 58 23.51 08/09/2026 09:17:29 1214 23.515 08/09/2026 09:17:29 19 23.51 08/09/2026 09:17:29 373 23.51 08/09/2026 09:17:29 856 23.51 08/09/2026 09:17:29 1735 23.515 08/09/2026 09:17:34 957 23.5 08/09/2026 09:17:34 888 23.49 08/09/2026 09:17:34 851 23.49 08/09/2026 09:18:05 1185 23.48 08/09/2026 09:19:45 1121 23.47 08/09/2026 09:20:31 865 23.47 08/09/2026 09:21:38 1216 23.465 08/09/2026 09:21:38 586 23.465 08/09/2026 09:21:38 374 23.465 08/09/2026 09:21:41 77 23.46 08/09/2026 09:21:41 1013 23.46 08/09/2026 09:22:04 268 23.45 08/09/2026 09:22:06 646 23.45 08/09/2026 09:22:06 84 23.45 08/09/2026 09:23:10 987 23.46 08/09/2026 09:23:34 92 23.455 08/09/2026 09:23:34 812 23.455 08/09/2026 09:23:34 277 23.455 08/09/2026 09:25:33 58 23.455 08/09/2026 09:25:33 177 23.455 08/09/2026 09:25:33 180 23.455 08/09/2026 09:25:33 511 23.455 08/09/2026 09:25:35 646 23.45 08/09/2026 09:26:01 1145 23.445 08/09/2026 09:26:01 1179 23.445 08/09/2026 09:26:49 1234 23.44 08/09/2026 09:27:23 1225 23.44 08/09/2026 09:29:18 1101 23.48 08/09/2026 09:29:18 1144 23.475

08/09/2026 09:30:50 150 23.505 08/09/2026 09:30:53 1034 23.505 08/09/2026 09:30:54 1184 23.5 08/09/2026 09:32:21 90 23.51 08/09/2026 09:32:27 328 23.51 08/09/2026 09:32:27 1387 23.51 08/09/2026 09:32:47 1237 23.51 08/09/2026 09:33:23 534 23.51 08/09/2026 09:33:30 592 23.51 08/09/2026 09:33:30 1280 23.51 08/09/2026 09:33:30 646 23.51 08/09/2026 09:33:30 1332 23.51 08/09/2026 09:33:30 60 23.51 08/09/2026 09:34:19 1138 23.5 08/09/2026 09:36:01 646 23.52 08/09/2026 09:36:01 611 23.52 08/09/2026 09:36:01 2880 23.52 08/09/2026 09:37:36 312 23.5 08/09/2026 09:37:36 777 23.5 08/09/2026 09:37:46 1094 23.495 08/09/2026 09:39:06 1292 23.5 08/09/2026 09:39:31 251 23.495 08/09/2026 09:39:31 811 23.495 08/09/2026 09:39:31 47 23.495 08/09/2026 09:39:31 827 23.495 08/09/2026 09:39:31 642 23.495 08/09/2026 09:42:37 878 23.505 08/09/2026 09:42:44 646 23.5 08/09/2026 09:42:47 1200 23.5 08/09/2026 09:42:47 1180 23.495 08/09/2026 09:42:47 712 23.5 08/09/2026 09:42:47 1296 23.495 08/09/2026 09:42:47 144 23.49 08/09/2026 09:42:47 224 23.49 08/09/2026 09:42:47 641 23.49 08/09/2026 09:42:47 375 23.49 08/09/2026 09:42:47 829 23.49 08/09/2026 09:42:47 416 23.49 08/09/2026 09:44:21 1228 23.485 08/09/2026 09:46:49 1147 23.495 08/09/2026 09:47:50 1172 23.5 08/09/2026 09:47:50 1045 23.5 08/09/2026 09:47:52 4 23.5 08/09/2026 09:48:51 987 23.495 08/09/2026 09:48:51 269 23.495 08/09/2026 09:50:38 573 23.49 08/09/2026 09:50:38 632 23.49 08/09/2026 09:50:38 2323 23.49 08/09/2026 09:52:12 475 23.475

08/09/2026 09:52:12 844 23.475 08/09/2026 09:52:59 1271 23.47 08/09/2026 09:56:21 1175 23.485 08/09/2026 09:56:21 983 23.485 08/09/2026 09:56:21 983 23.485 08/09/2026 09:56:21 301 23.485 08/09/2026 09:56:21 75 23.485 08/09/2026 09:56:21 15 23.485 08/09/2026 09:56:38 1092 23.485 08/09/2026 09:57:49 442 23.485 08/09/2026 09:58:12 122 23.49 08/09/2026 09:58:44 1233 23.49 08/09/2026 10:00:05 1101 23.49 08/09/2026 10:00:06 1185 23.485 08/09/2026 10:00:42 646 23.485 08/09/2026 10:00:42 570 23.485 08/09/2026 10:00:49 596 23.475 08/09/2026 10:00:49 534 23.475 08/09/2026 10:00:54 1282 23.475 08/09/2026 10:03:16 1313 23.48 08/09/2026 10:03:16 646 23.48 08/09/2026 10:03:16 108 23.48 08/09/2026 10:03:16 754 23.48 08/09/2026 10:03:16 594 23.48 08/09/2026 10:03:16 36 23.48 08/09/2026 10:03:16 577 23.48 08/09/2026 10:03:16 141 23.48 08/09/2026 10:03:16 632 23.48 08/09/2026 10:04:49 483 23.49 08/09/2026 10:04:49 763 23.49 08/09/2026 10:07:50 1319 23.48 08/09/2026 10:08:06 1337 23.475 08/09/2026 10:08:12 1324 23.47 08/09/2026 10:10:44 1316 23.495 08/09/2026 10:10:44 782 23.495 08/09/2026 10:10:44 782 23.495 08/09/2026 10:10:44 44 23.495 08/09/2026 10:12:34 44 23.495 08/09/2026 10:12:34 398 23.495 08/09/2026 10:12:34 862 23.495 08/09/2026 10:12:34 268 23.495 08/09/2026 10:12:34 357 23.495 08/09/2026 10:12:34 842 23.495 08/09/2026 10:12:34 442 23.495 08/09/2026 10:13:15 1317 23.49 08/09/2026 10:16:05 1655 23.515 08/09/2026 10:16:35 1181 23.51 08/09/2026 10:17:41 634 23.515 08/09/2026 10:17:41 446 23.515

08/09/2026 10:17:41 1447 23.515 08/09/2026 10:19:45 1345 23.53 08/09/2026 10:19:45 1345 23.53 08/09/2026 10:19:45 120 23.53 08/09/2026 10:20:20 1266 23.54 08/09/2026 10:21:00 1263 23.535 08/09/2026 10:24:08 441 23.54 08/09/2026 10:24:08 700 23.54 08/09/2026 10:24:42 355 23.54 08/09/2026 10:24:42 766 23.54 08/09/2026 10:24:47 1489 23.53 08/09/2026 10:24:47 1561 23.53 08/09/2026 10:24:47 1533 23.535 08/09/2026 10:27:09 732 23.53 08/09/2026 10:27:09 440 23.53 08/09/2026 10:29:45 224 23.53 08/09/2026 10:30:09 966 23.53 08/09/2026 10:32:04 1081 23.53 08/09/2026 10:32:04 1378 23.53 08/09/2026 10:32:04 1329 23.53 08/09/2026 10:32:04 1387 23.53 08/09/2026 10:32:37 1308 23.53 08/09/2026 10:36:45 1161 23.515 08/09/2026 10:37:41 1242 23.51 08/09/2026 10:37:41 2686 23.51 08/09/2026 10:40:06 1138 23.515 08/09/2026 10:41:37 1414 23.51 08/09/2026 10:41:43 1222 23.505 08/09/2026 10:43:10 564 23.505 08/09/2026 10:43:10 520 23.505 08/09/2026 10:45:04 966 23.51 08/09/2026 10:45:04 216 23.51 08/09/2026 10:45:04 626 23.51 08/09/2026 10:45:04 895 23.51 08/09/2026 10:45:43 1592 23.51 08/09/2026 10:45:45 1425 23.505 08/09/2026 10:45:45 911 23.5 08/09/2026 10:49:43 1177 23.5 08/09/2026 10:51:35 1161 23.495 08/09/2026 10:51:42 143 23.49 08/09/2026 10:51:59 719 23.485 08/09/2026 10:51:59 446 23.485 08/09/2026 10:53:44 1255 23.48 08/09/2026 10:57:33 737 23.52 08/09/2026 10:57:33 1767 23.52 08/09/2026 10:58:51 408 23.515 08/09/2026 10:58:51 713 23.515 08/09/2026 10:58:51 75 23.515 08/09/2026 10:58:51 113 23.515

08/09/2026 10:58:51 1124 23.515 08/09/2026 10:59:59 1161 23.505 08/09/2026 10:59:59 1135 23.505 08/09/2026 10:59:59 1160 23.505 08/09/2026 11:02:29 173 23.495 08/09/2026 11:02:55 1081 23.5 08/09/2026 11:05:05 294 23.495 08/09/2026 11:05:05 930 23.495 08/09/2026 11:05:05 1337 23.495 08/09/2026 11:05:05 9 23.495 08/09/2026 11:06:55 1229 23.49 08/09/2026 11:07:07 31 23.485 08/09/2026 11:07:43 1076 23.485 08/09/2026 11:09:16 362 23.485 08/09/2026 11:09:16 533 23.485 08/09/2026 11:09:16 294 23.485 08/09/2026 11:09:19 1276 23.48 08/09/2026 11:09:20 1186 23.475 08/09/2026 11:09:20 1148 23.475 08/09/2026 11:09:20 1143 23.47 08/09/2026 11:11:41 778 23.44 08/09/2026 11:12:11 461 23.44 08/09/2026 11:12:33 499 23.415 08/09/2026 11:13:24 1201 23.415 08/09/2026 11:16:40 191 23.425 08/09/2026 11:16:40 395 23.425 08/09/2026 11:16:40 534 23.425 08/09/2026 11:19:22 122 23.425 08/09/2026 11:19:22 332 23.425 08/09/2026 11:19:22 150 23.425 08/09/2026 11:19:22 463 23.425 08/09/2026 11:19:22 203 23.425 08/09/2026 11:20:20 1013 23.425 08/09/2026 11:20:29 32 23.42 08/09/2026 11:20:29 845 23.42 08/09/2026 11:20:29 319 23.42 08/09/2026 11:21:29 1261 23.415 08/09/2026 11:23:42 1147 23.415 08/09/2026 11:23:51 1289 23.41 08/09/2026 11:24:44 1133 23.4 08/09/2026 11:24:44 1238 23.4 08/09/2026 11:24:44 860 23.4 08/09/2026 11:24:44 1014 23.395 08/09/2026 11:27:18 292 23.395 08/09/2026 11:27:18 787 23.395 08/09/2026 11:28:32 1241 23.38 08/09/2026 11:28:32 1235 23.38 08/09/2026 11:31:15 1108 23.37 08/09/2026 11:34:45 1093 23.37

08/09/2026 11:39:06 918 23.395 08/09/2026 11:40:44 1265 23.39 08/09/2026 11:40:44 1153 23.39 08/09/2026 11:40:44 2213 23.39 08/09/2026 11:40:45 1235 23.39 08/09/2026 11:40:45 1100 23.385 08/09/2026 11:40:45 608 23.38 08/09/2026 11:40:45 1072 23.38 08/09/2026 11:40:45 51 23.38 08/09/2026 11:40:45 373 23.38 08/09/2026 11:40:45 126 23.38 08/09/2026 11:41:19 1127 23.355 08/09/2026 11:41:24 85 23.355 08/09/2026 11:45:29 1172 23.35 08/09/2026 11:48:38 1251 23.345 08/09/2026 11:50:32 1202 23.345 08/09/2026 11:50:32 364 23.345 08/09/2026 11:50:32 1016 23.345 08/09/2026 11:53:07 1480 23.35 08/09/2026 11:53:34 434 23.345 08/09/2026 11:53:34 821 23.345 08/09/2026 11:57:27 370 23.345 08/09/2026 11:57:27 596 23.345 08/09/2026 11:59:10 1289 23.34 08/09/2026 11:59:10 1264 23.34 08/09/2026 11:59:10 818 23.34 08/09/2026 11:59:10 818 23.34 08/09/2026 11:59:10 110 23.34 08/09/2026 12:02:49 965 23.35 08/09/2026 12:03:25 1329 23.35 08/09/2026 12:03:25 956 23.35 08/09/2026 12:05:40 1208 23.365 08/09/2026 12:05:40 1048 23.365 08/09/2026 12:05:54 1192 23.36 08/09/2026 12:09:29 700 23.36 08/09/2026 12:09:29 256 23.36 08/09/2026 12:09:35 1221 23.355 08/09/2026 12:09:35 523 23.355 08/09/2026 12:09:35 471 23.355 08/09/2026 12:12:15 400 23.36 08/09/2026 12:13:47 1242 23.36 08/09/2026 12:13:47 843 23.36 08/09/2026 12:13:47 573 23.36 08/09/2026 12:15:02 1200 23.36 08/09/2026 12:15:02 906 23.36 08/09/2026 12:15:03 1370 23.355 08/09/2026 12:15:03 882 23.355 08/09/2026 12:20:05 1305 23.34 08/09/2026 12:20:14 1257 23.335

08/09/2026 12:20:15 987 23.325 08/09/2026 12:20:15 976 23.32 08/09/2026 12:20:15 747 23.315 08/09/2026 12:20:15 304 23.315 08/09/2026 12:20:17 947 23.31 08/09/2026 12:21:33 840 23.28 08/09/2026 12:23:30 1093 23.295 08/09/2026 12:27:16 450 23.29 08/09/2026 12:27:16 681 23.29 08/09/2026 12:29:47 624 23.29 08/09/2026 12:29:47 445 23.29 08/09/2026 12:31:53 1231 23.29 08/09/2026 12:31:53 1175 23.29 08/09/2026 12:36:01 988 23.3 08/09/2026 12:36:49 1203 23.295 08/09/2026 12:36:49 1074 23.295 08/09/2026 12:39:45 100 23.295 08/09/2026 12:40:56 841 23.3 08/09/2026 12:42:46 250 23.295 08/09/2026 12:43:33 971 23.3 08/09/2026 12:44:45 1563 23.305 08/09/2026 12:44:45 329 23.3 08/09/2026 12:44:45 867 23.305 08/09/2026 12:44:45 120 23.3 08/09/2026 12:44:45 763 23.3 08/09/2026 12:45:59 1485 23.305 08/09/2026 12:47:17 1004 23.305 08/09/2026 12:47:42 217 23.305 08/09/2026 12:47:42 84 23.305 08/09/2026 12:47:42 129 23.305 08/09/2026 12:47:42 116 23.305 08/09/2026 12:47:42 612 23.305 08/09/2026 12:47:42 301 23.305 08/09/2026 12:50:22 1271 23.3 08/09/2026 12:50:22 1337 23.3 08/09/2026 12:56:29 127 23.31 08/09/2026 12:56:29 886 23.31 08/09/2026 12:57:26 1495 23.305 08/09/2026 12:57:26 993 23.305 08/09/2026 12:59:41 1156 23.305 08/09/2026 12:59:41 2499 23.305 08/09/2026 12:59:41 876 23.305 08/09/2026 13:00:13 55 23.3 08/09/2026 13:00:13 1197 23.3 08/09/2026 13:00:13 959 23.295 08/09/2026 13:02:16 1313 23.28 08/09/2026 13:04:36 1283 23.28 08/09/2026 13:08:56 1229 23.275 08/09/2026 13:09:14 958 23.27

08/09/2026 13:09:14 919 23.27 08/09/2026 13:09:14 947 23.265 08/09/2026 13:15:49 1303 23.3 08/09/2026 13:15:49 1258 23.29 08/09/2026 13:15:49 867 23.29 08/09/2026 13:15:49 851 23.29 08/09/2026 13:15:55 919 23.285 08/09/2026 13:22:58 1261 23.335 08/09/2026 13:23:12 618 23.33 08/09/2026 13:23:12 609 23.33 08/09/2026 13:27:43 1188 23.37 08/09/2026 13:27:43 904 23.37 08/09/2026 13:28:06 1248 23.37 08/09/2026 13:29:47 933 23.37 08/09/2026 13:30:44 1097 23.37 08/09/2026 13:30:44 921 23.37 08/09/2026 13:31:55 1272 23.36 08/09/2026 13:33:43 1320 23.36 08/09/2026 13:38:26 377 23.38 08/09/2026 13:38:26 385 23.38 08/09/2026 13:38:26 89 23.38 08/09/2026 13:38:50 1273 23.37 08/09/2026 13:38:50 893 23.37 08/09/2026 13:38:50 818 23.365 08/09/2026 13:38:50 20 23.365 08/09/2026 13:45:16 977 23.36 08/09/2026 13:45:19 1297 23.355 08/09/2026 13:48:05 840 23.355 08/09/2026 13:48:12 1154 23.35 08/09/2026 13:48:12 852 23.35 08/09/2026 13:48:19 238 23.345 08/09/2026 13:48:19 905 23.345 08/09/2026 13:53:46 1238 23.35 08/09/2026 13:53:46 855 23.35 08/09/2026 13:53:46 995 23.35 08/09/2026 13:54:11 1116 23.345 08/09/2026 13:54:11 877 23.345 08/09/2026 13:58:29 424 23.355 08/09/2026 13:58:29 399 23.355 08/09/2026 13:58:29 288 23.355 08/09/2026 13:58:29 601 23.355 08/09/2026 13:58:36 1157 23.35 08/09/2026 14:00:54 1135 23.35 08/09/2026 14:04:22 1244 23.35 08/09/2026 14:04:22 1223 23.345 08/09/2026 14:04:22 2198 23.35 08/09/2026 14:04:22 1027 23.345 08/09/2026 14:07:04 1104 23.325 08/09/2026 14:07:04 865 23.32

08/09/2026 14:07:04 866 23.315 08/09/2026 14:10:00 372 23.31 08/09/2026 14:11:29 373 23.31 08/09/2026 14:11:29 333 23.31 08/09/2026 14:15:37 1264 23.31 08/09/2026 14:15:37 1075 23.3 08/09/2026 14:15:37 1797 23.31 08/09/2026 14:15:37 1022 23.305 08/09/2026 14:15:37 1065 23.305 08/09/2026 14:21:10 1242 23.295 08/09/2026 14:28:03 1268 23.295 08/09/2026 14:28:03 1125 23.295 08/09/2026 14:28:03 1295 23.29 08/09/2026 14:28:03 900 23.295 08/09/2026 14:28:03 916 23.295 08/09/2026 14:28:03 902 23.29 08/09/2026 14:28:03 991 23.29 08/09/2026 14:28:04 956 23.285 08/09/2026 14:28:04 882 23.285 08/09/2026 14:30:11 11 23.275 08/09/2026 14:30:42 1141 23.275 08/09/2026 14:31:00 1282 23.27 08/09/2026 14:31:46 1038 23.255 08/09/2026 14:34:37 54 23.255 08/09/2026 14:36:05 288 23.26 08/09/2026 14:37:13 219 23.255 08/09/2026 14:39:21 1796 23.24 08/09/2026 14:39:22 1812 23.235 08/09/2026 14:39:22 700 23.235 08/09/2026 14:39:22 1150 23.235 08/09/2026 14:47:31 2161 23.245 08/09/2026 14:47:31 2162 23.24 08/09/2026 14:50:39 774 23.24 08/09/2026 14:50:39 120 23.24 08/09/2026 14:50:39 774 23.24 08/09/2026 14:50:39 668 23.24 08/09/2026 14:51:04 1066 23.23 08/09/2026 14:51:04 186 23.23 08/09/2026 14:51:04 880 23.23 08/09/2026 14:51:04 81 23.23 08/09/2026 14:51:09 373 23.225 08/09/2026 14:51:09 738 23.225 08/09/2026 14:51:09 751 23.225 08/09/2026 14:51:09 429 23.225 08/09/2026 14:55:25 148 23.25 08/09/2026 14:55:25 930 23.25 08/09/2026 14:55:25 451 23.25 08/09/2026 14:55:25 1016 23.25 08/09/2026 14:55:25 44 23.25

08/09/2026 14:58:41 778 23.25 08/09/2026 14:58:41 1745 23.25 08/09/2026 14:59:01 2575 23.24 08/09/2026 14:59:31 2000 23.24 08/09/2026 15:05:22 825 23.255 08/09/2026 15:05:22 825 23.255 08/09/2026 15:05:22 707 23.255 08/09/2026 15:05:22 249 23.255 08/09/2026 15:08:12 1246 23.25 08/09/2026 15:08:12 1523 23.25 08/09/2026 15:08:12 1220 23.25 08/09/2026 15:08:12 1021 23.25 08/09/2026 15:12:30 4125 23.255 08/09/2026 15:16:21 529 23.275 08/09/2026 15:16:21 2267 23.275 08/09/2026 15:16:21 1037 23.275 08/09/2026 15:16:26 1061 23.27 08/09/2026 15:16:26 1061 23.27 08/09/2026 15:16:26 470 23.27 08/09/2026 15:18:15 1045 23.265 08/09/2026 15:18:15 782 23.265 08/09/2026 15:24:26 978 23.31 08/09/2026 15:24:26 6179 23.31 08/09/2026 15:24:26 934 23.3 08/09/2026 15:28:55 2866 23.32 08/09/2026 15:31:05 1432 23.35 08/09/2026 15:31:05 69 23.35 08/09/2026 15:31:05 847 23.35 08/09/2026 15:31:06 474 23.35 08/09/2026 15:31:06 111 23.35 08/09/2026 15:31:06 219 23.35 08/09/2026 15:31:06 48 23.35 08/09/2026 15:32:34 2233 23.36 08/09/2026 15:32:34 328 23.355 08/09/2026 15:32:34 778 23.355 08/09/2026 15:32:34 700 23.355 08/09/2026 15:32:34 481 23.355 08/09/2026 15:32:35 1291 23.35 08/09/2026 15:32:35 496 23.35 08/09/2026 15:32:35 746 23.35 08/09/2026 15:32:35 1291 23.35 08/09/2026 15:32:35 840 23.35 08/09/2026 15:32:35 739 23.35 08/09/2026 15:32:35 1209 23.35 08/09/2026 15:32:35 976 23.35 08/09/2026 15:32:35 233 23.35 08/09/2026 15:32:35 1295 23.35 08/09/2026 15:32:35 1102 23.35 08/09/2026 15:39:17 847 23.45

08/09/2026 15:39:17 69 23.45 08/09/2026 15:41:29 389 23.48 08/09/2026 15:41:29 774 23.48 08/09/2026 15:41:29 1163 23.48 08/09/2026 15:41:29 330 23.48 08/09/2026 15:41:29 143 23.48 08/09/2026 15:41:49 926 23.48 08/09/2026 15:41:49 926 23.48 08/09/2026 15:41:49 868 23.48 08/09/2026 15:44:52 1012 23.475 08/09/2026 15:45:50 1395 23.465 08/09/2026 15:47:25 872 23.46 08/09/2026 15:47:25 1737 23.46 08/09/2026 15:49:14 2446 23.45 08/09/2026 15:49:14 2005 23.445 08/09/2026 15:52:07 1835 23.44 08/09/2026 15:52:50 1928 23.44 08/09/2026 15:53:38 189 23.445 08/09/2026 15:53:38 717 23.445 08/09/2026 15:53:38 104 23.445 08/09/2026 15:53:38 821 23.445 08/09/2026 15:53:38 85 23.445 08/09/2026 15:53:38 208 23.445 08/09/2026 15:55:31 634 23.455 08/09/2026 15:55:31 1353 23.455 08/09/2026 15:56:09 60 23.445 08/09/2026 15:56:09 516 23.445 08/09/2026 15:56:09 153 23.445 08/09/2026 15:56:09 809 23.445 08/09/2026 15:56:09 401 23.445 08/09/2026 15:57:50 1806 23.445 08/09/2026 15:59:24 1780 23.46 08/09/2026 15:59:24 1694 23.46 08/09/2026 16:00:59 1220 23.48 08/09/2026 16:00:59 712 23.48 08/09/2026 16:02:27 60 23.51 08/09/2026 16:02:32 1737 23.51 08/09/2026 16:02:32 2108 23.505 08/09/2026 16:03:51 1906 23.495 08/09/2026 16:06:43 2257 23.565 08/09/2026 16:07:31 2766 23.565 08/09/2026 16:07:33 518 23.56 08/09/2026 16:07:33 576 23.56 08/09/2026 16:07:33 263 23.56 08/09/2026 16:07:33 365 23.56 08/09/2026 16:07:33 729 23.56 08/09/2026 16:07:33 23 23.56 08/09/2026 16:09:37 163 23.545 08/09/2026 16:09:37 1816 23.545

08/09/2026 16:10:40 2221 23.565 08/09/2026 16:12:03 848 23.545 08/09/2026 16:12:03 1811 23.54 08/09/2026 16:12:03 1014 23.545 08/09/2026 16:14:19 1610 23.51 08/09/2026 16:14:20 1590 23.505 08/09/2026 16:16:37 248 23.505 08/09/2026 16:17:46 1464 23.51 08/09/2026 16:17:46 978 23.51 08/09/2026 16:17:46 746 23.51 08/09/2026 16:17:46 718 23.51 08/09/2026 16:17:46 191 23.51 08/09/2026 16:18:01 1042 23.505 08/09/2026 16:18:01 310 23.505 08/09/2026 16:19:56 842 23.525 08/09/2026 16:19:56 675 23.525 08/09/2026 16:20:39 32 23.52 08/09/2026 16:20:39 121 23.52 08/09/2026 16:20:39 1054 23.52 08/09/2026 16:21:27 1358 23.52 08/09/2026 16:22:22 1338 23.52 08/09/2026 16:22:47 1288 23.52 08/09/2026 16:25:08 967 23.53 08/09/2026 16:25:45 511 23.53 08/09/2026 16:25:45 503 23.53 08/09/2026 16:26:20 1457 23.525 08/09/2026 16:26:21 1092 23.52 08/09/2026 16:26:21 77 23.52 08/09/2026 16:26:21 936 23.52 08/09/2026 16:26:21 25 23.52 08/09/2026 16:26:21 33 23.52 08/09/2026 16:26:21 1319 23.52 08/09/2026 16:26:21 123 23.52 08/09/2026 16:26:21 224 23.52 08/09/2026 16:29:28 1466 23.525 08/09/2026 16:29:28 1466 23.525 08/09/2026 16:29:28 789 23.525 08/09/2026 16:29:28 990 23.525 08/09/2026 16:29:28 87 23.525 08/09/2026 16:29:28 355 23.525 08/09/2026 16:33:49 2758 23.535 08/09/2026 16:34:49 1491 23.53 08/09/2026 16:35:27 1041 23.52 08/09/2026 16:35:27 2181 23.52 08/09/2026 16:35:27 1278 23.515 08/09/2026 16:35:27 1278 23.515 08/09/2026 16:35:27 714 23.515 08/09/2026 16:35:27 1236 23.51 08/09/2026 16:35:27 1236 23.51

08/09/2026 16:35:27 556 23.51 08/09/2026 16:41:14 2133 23.515 08/09/2026 16:44:08 2164 23.52 08/09/2026 16:44:08 185 23.52 08/09/2026 16:44:28 1236 23.505 08/09/2026 16:44:28 1236 23.505 08/09/2026 16:44:28 204 23.505 08/09/2026 16:44:28 1108 23.5 08/09/2026 16:44:28 444 23.5 08/09/2026 16:44:28 1134 23.5 08/09/2026 16:44:28 28 23.5 08/09/2026 16:44:28 997 23.5 08/09/2026 16:44:31 1106 23.5 08/09/2026 16:44:31 275 23.5 08/09/2026 16:50:08 1489 23.51 08/09/2026 16:51:00 800 23.5 08/09/2026 16:51:00 800 23.5 08/09/2026 16:51:00 677 23.5 08/09/2026 16:52:35 766 23.505 08/09/2026 16:52:35 766 23.505 08/09/2026 16:52:35 766 23.505 08/09/2026 16:52:35 766 23.505 08/09/2026 16:52:35 538 23.505 08/09/2026 16:55:32 3871 23.5 08/09/2026 16:56:40 2255 23.5 08/09/2026 16:56:40 513 23.5 08/09/2026 16:56:43 945 23.5 08/09/2026 16:58:59 280 23.495 08/09/2026 16:58:59 111 23.495 08/09/2026 16:58:59 373 23.495 08/09/2026 16:58:59 98 23.495 08/09/2026 16:58:59 484 23.495 08/09/2026 16:58:59 862 23.495 08/09/2026 16:58:59 22 23.495 08/09/2026 17:01:42 887 23.49 08/09/2026 17:01:52 862 23.48 08/09/2026 17:01:52 862 23.48 08/09/2026 17:01:52 1393 23.48 08/09/2026 17:01:52 383 23.48 08/09/2026 17:01:52 373 23.48 08/09/2026 17:01:52 106 23.48 08/09/2026 17:01:52 756 23.48 08/09/2026 17:01:52 862 23.48 08/09/2026 17:01:52 303 23.48 08/09/2026 17:01:52 559 23.48 08/09/2026 17:01:52 518 23.48 08/09/2026 17:01:52 327 23.48 08/09/2026 17:01:52 535 23.48 08/09/2026 17:01:52 723 23.48

08/09/2026 17:01:52 298 23.48 08/09/2026 17:06:58 898 23.5 08/09/2026 17:06:58 922 23.5 08/09/2026 17:06:58 700 23.5 08/09/2026 17:06:58 922 23.5 08/09/2026 17:06:58 198 23.5 08/09/2026 17:06:58 1125 23.5 08/09/2026 17:06:58 1121 23.5 08/09/2026 17:08:19 576 23.495 08/09/2026 17:08:19 355 23.495 08/09/2026 17:08:19 153 23.495 08/09/2026 17:08:19 2260 23.495 08/09/2026 17:09:54 3235 23.495 08/09/2026 17:12:01 2940 23.49 08/09/2026 17:14:44 918 23.525 08/09/2026 17:14:44 660 23.525 08/09/2026 17:14:44 918 23.525 08/09/2026 17:14:44 918 23.525 08/09/2026 17:14:44 3158 23.525 08/09/2026 17:15:15 1264 23.51 08/09/2026 17:15:15 373 23.51 08/09/2026 17:15:15 891 23.51 08/09/2026 17:15:15 736 23.51 08/09/2026 17:15:38 4925 23.505 08/09/2026 17:16:09 1086 23.495 08/09/2026 17:17:20 6518 23.51 08/09/2026 17:21:04 1000 23.55 08/09/2026 17:22:10 800 23.53 08/09/2026 17:23:53 40 23.54 08/09/2026 17:24:54 4 23.53 08/09/2026 17:26:01 1 23.525 08/09/2026 17:26:12 1 23.525 09/09/2026 09:01:00 251 23.775 09/09/2026 09:01:16 2002 23.77 09/09/2026 09:01:16 1778 23.77 09/09/2026 09:01:16 313 23.77 09/09/2026 09:01:39 1395 23.755 09/09/2026 09:01:39 451 23.75 09/09/2026 09:01:52 1821 23.815 09/09/2026 09:02:38 1274 23.81 09/09/2026 09:02:53 1566 23.8 09/09/2026 09:03:29 1215 23.805 09/09/2026 09:03:30 1073 23.8 09/09/2026 09:03:39 542 23.845 09/09/2026 09:05:13 1268 23.905 09/09/2026 09:05:18 100 23.9 09/09/2026 09:05:23 830 23.9 09/09/2026 09:05:23 288 23.9 09/09/2026 09:05:23 1250 23.9

09/09/2026 09:05:54 1177 23.915 09/09/2026 09:05:54 60 23.915 09/09/2026 09:05:54 1421 23.915 09/09/2026 09:06:00 641 23.91 09/09/2026 09:06:00 636 23.91 09/09/2026 09:06:26 639 23.92 09/09/2026 09:06:26 561 23.92 09/09/2026 09:06:39 10 23.91 09/09/2026 09:06:39 1094 23.91 09/09/2026 09:06:39 1089 23.91 09/09/2026 09:07:09 897 23.91 09/09/2026 09:07:53 1358 23.93 09/09/2026 09:08:05 479 23.915 09/09/2026 09:08:05 621 23.915 09/09/2026 09:08:05 957 23.91 09/09/2026 09:08:05 278 23.91 09/09/2026 09:08:06 1527 23.9 09/09/2026 09:08:06 278 23.9 09/09/2026 09:08:06 988 23.9 09/09/2026 09:09:05 806 23.915 09/09/2026 09:09:05 494 23.915 09/09/2026 09:10:06 108 23.945 09/09/2026 09:10:06 633 23.945 09/09/2026 09:10:06 94 23.945 09/09/2026 09:10:06 591 23.945 09/09/2026 09:10:06 244 23.945 09/09/2026 09:10:06 335 23.945 09/09/2026 09:10:10 1054 23.93 09/09/2026 09:10:29 1188 23.91 09/09/2026 09:10:56 848 23.915 09/09/2026 09:12:09 1023 23.92 09/09/2026 09:12:53 270 23.92 09/09/2026 09:12:53 930 23.92 09/09/2026 09:12:59 700 23.92 09/09/2026 09:13:02 274 23.92 09/09/2026 09:13:02 1148 23.92 09/09/2026 09:13:06 958 23.9 09/09/2026 09:13:06 942 23.895 09/09/2026 09:13:25 1111 23.85 09/09/2026 09:13:25 96 23.85 09/09/2026 09:14:58 1090 23.83 09/09/2026 09:14:58 794 23.83 09/09/2026 09:14:58 93 23.83 09/09/2026 09:15:56 875 23.845 09/09/2026 09:16:19 911 23.845 09/09/2026 09:16:45 1240 23.84 09/09/2026 09:17:35 864 23.85 09/09/2026 09:18:13 829 23.86 09/09/2026 09:18:13 20 23.86

09/09/2026 09:18:26 1100 23.85 09/09/2026 09:19:51 1656 23.87 09/09/2026 09:20:56 1216 23.885 09/09/2026 09:20:56 916 23.885 09/09/2026 09:20:56 105 23.885 09/09/2026 09:21:01 887 23.88 09/09/2026 09:21:01 246 23.88 09/09/2026 09:22:02 1196 23.875 09/09/2026 09:22:02 30 23.875 09/09/2026 09:22:02 553 23.875 09/09/2026 09:22:02 321 23.875 09/09/2026 09:23:54 833 23.865 09/09/2026 09:23:54 353 23.865 09/09/2026 09:23:54 953 23.865 09/09/2026 09:24:05 1207 23.86 09/09/2026 09:25:41 973 23.885 09/09/2026 09:25:45 293 23.88 09/09/2026 09:25:45 978 23.88 09/09/2026 09:26:13 50 23.87 09/09/2026 09:26:15 1094 23.87 09/09/2026 09:26:16 152 23.865 09/09/2026 09:26:16 1018 23.865 09/09/2026 09:26:16 891 23.865 09/09/2026 09:26:17 1005 23.86 09/09/2026 09:29:11 1243 23.85 09/09/2026 09:29:11 986 23.85 09/09/2026 09:29:40 1195 23.845 09/09/2026 09:30:32 1277 23.84 09/09/2026 09:30:32 1017 23.835 09/09/2026 09:32:46 1274 23.845 09/09/2026 09:32:46 554 23.84 09/09/2026 09:32:46 631 23.84 09/09/2026 09:32:46 956 23.845 09/09/2026 09:32:46 926 23.84 09/09/2026 09:32:46 856 23.84 09/09/2026 09:34:15 1306 23.845 09/09/2026 09:35:02 1007 23.825 09/09/2026 09:35:03 317 23.82 09/09/2026 09:35:03 690 23.82 09/09/2026 09:35:03 1012 23.82 09/09/2026 09:39:04 1324 23.845 09/09/2026 09:39:04 438 23.845 09/09/2026 09:39:06 371 23.845 09/09/2026 09:39:07 723 23.845 09/09/2026 09:39:13 599 23.845 09/09/2026 09:39:37 638 23.835 09/09/2026 09:39:37 584 23.835 09/09/2026 09:41:11 561 23.835 09/09/2026 09:41:11 638 23.835

09/09/2026 09:41:11 15 23.835 09/09/2026 09:41:11 405 23.835 09/09/2026 09:41:11 161 23.835 09/09/2026 09:41:11 553 23.835 09/09/2026 09:41:14 1187 23.83 09/09/2026 09:44:37 1023 23.85 09/09/2026 09:45:06 1080 23.84 09/09/2026 09:45:06 1111 23.835 09/09/2026 09:45:06 98 23.835 09/09/2026 09:45:06 1058 23.84 09/09/2026 09:45:06 881 23.835 09/09/2026 09:45:06 917 23.835 09/09/2026 09:45:27 633 23.825 09/09/2026 09:45:27 436 23.825 09/09/2026 09:48:03 702 23.825 09/09/2026 09:48:30 1291 23.84 09/09/2026 09:48:30 1336 23.84 09/09/2026 09:48:31 1302 23.835 09/09/2026 09:50:44 1093 23.83 09/09/2026 09:53:05 1212 23.825 09/09/2026 09:53:05 1476 23.825 09/09/2026 09:53:06 725 23.82 09/09/2026 09:53:06 105 23.82 09/09/2026 09:53:06 80 23.82 09/09/2026 09:53:06 445 23.82 09/09/2026 09:53:07 1250 23.82 09/09/2026 09:53:07 796 23.82 09/09/2026 09:53:07 725 23.82 09/09/2026 09:53:07 78 23.82 09/09/2026 09:53:07 1497 23.815 09/09/2026 09:55:56 1199 23.835 09/09/2026 09:58:34 1177 23.855 09/09/2026 10:01:40 1188 23.88 09/09/2026 10:01:40 3202 23.88 09/09/2026 10:02:55 1271 23.875 09/09/2026 10:04:18 1179 23.88 09/09/2026 10:04:31 138 23.88 09/09/2026 10:04:31 206 23.88 09/09/2026 10:04:31 819 23.88 09/09/2026 10:05:14 1127 23.87 09/09/2026 10:05:14 1502 23.87 09/09/2026 10:07:54 1259 23.88 09/09/2026 10:07:54 4290 23.88 09/09/2026 10:11:17 1307 23.89 09/09/2026 10:11:17 39 23.885 09/09/2026 10:11:17 1585 23.885 09/09/2026 10:11:19 1234 23.88 09/09/2026 10:13:29 1272 23.865 09/09/2026 10:15:32 1070 23.85

09/09/2026 10:15:32 1590 23.85 09/09/2026 10:15:32 86 23.845 09/09/2026 10:15:32 1110 23.845 09/09/2026 10:15:32 410 23.845 09/09/2026 10:17:59 120 23.855 09/09/2026 10:17:59 308 23.855 09/09/2026 10:17:59 710 23.855 09/09/2026 10:19:45 829 23.85 09/09/2026 10:19:45 259 23.85 09/09/2026 10:20:50 1154 23.85 09/09/2026 10:20:50 892 23.85 09/09/2026 10:20:50 892 23.85 09/09/2026 10:20:50 500 23.85 09/09/2026 10:20:50 193 23.85 09/09/2026 10:24:02 1229 23.86 09/09/2026 10:24:02 1564 23.86 09/09/2026 10:24:55 1162 23.855 09/09/2026 10:26:03 1626 23.855 09/09/2026 10:29:04 1383 23.855 09/09/2026 10:29:04 4086 23.855 09/09/2026 10:30:16 1253 23.85 09/09/2026 10:30:16 1350 23.85 09/09/2026 10:31:34 1151 23.845 09/09/2026 10:34:21 377 23.845 09/09/2026 10:34:21 872 23.845 09/09/2026 10:38:14 522 23.865 09/09/2026 10:38:17 1113 23.865 09/09/2026 10:38:17 1242 23.865 09/09/2026 10:38:58 492 23.86 09/09/2026 10:38:58 202 23.86 09/09/2026 10:38:58 512 23.86 09/09/2026 10:40:53 1089 23.865 09/09/2026 10:40:53 1763 23.865 09/09/2026 10:41:48 1189 23.85 09/09/2026 10:42:32 1246 23.845 09/09/2026 10:42:36 249 23.84 09/09/2026 10:42:36 1011 23.84 09/09/2026 10:46:37 454 23.86 09/09/2026 10:46:37 849 23.86 09/09/2026 10:47:02 422 23.855 09/09/2026 10:47:02 791 23.855 09/09/2026 10:47:02 1400 23.855 09/09/2026 10:49:31 493 23.825 09/09/2026 10:49:31 744 23.825 09/09/2026 10:51:24 1364 23.83 09/09/2026 10:51:33 206 23.825 09/09/2026 10:53:17 1226 23.895 09/09/2026 10:53:33 1072 23.89 09/09/2026 10:53:58 293 23.885

09/09/2026 10:55:01 934 23.9 09/09/2026 10:55:40 1234 23.91 09/09/2026 10:57:50 989 23.91 09/09/2026 10:59:42 949 23.91 09/09/2026 10:59:49 1159 23.905 09/09/2026 11:01:17 138 23.915 09/09/2026 11:01:17 2735 23.915 09/09/2026 11:02:41 1140 23.92 09/09/2026 11:04:53 943 23.92 09/09/2026 11:04:53 258 23.92 09/09/2026 11:04:53 90 23.92 09/09/2026 11:05:09 322 23.92 09/09/2026 11:05:09 881 23.92 09/09/2026 11:05:09 1019 23.92 09/09/2026 11:05:16 1172 23.915 09/09/2026 11:07:30 120 23.915 09/09/2026 11:07:30 116 23.915 09/09/2026 11:07:30 736 23.915 09/09/2026 11:07:30 69 23.915 09/09/2026 11:09:27 1287 23.92 09/09/2026 11:09:27 1280 23.92 09/09/2026 11:09:28 347 23.915 09/09/2026 11:09:29 890 23.915 09/09/2026 11:12:26 1216 23.91 09/09/2026 11:12:40 225 23.905 09/09/2026 11:12:40 701 23.905 09/09/2026 11:12:40 245 23.905 09/09/2026 11:15:31 347 23.915 09/09/2026 11:15:31 980 23.915 09/09/2026 11:16:04 1059 23.915 09/09/2026 11:16:04 1261 23.915 09/09/2026 11:16:04 1274 23.91 09/09/2026 11:18:56 1000 23.9 09/09/2026 11:19:48 15 23.905 09/09/2026 11:19:48 772 23.905 09/09/2026 11:19:48 400 23.905 09/09/2026 11:21:42 187 23.9 09/09/2026 11:21:42 970 23.9 09/09/2026 11:21:48 1182 23.895 09/09/2026 11:22:24 312 23.89 09/09/2026 11:22:48 963 23.89 09/09/2026 11:26:29 1107 23.9 09/09/2026 11:26:29 518 23.9 09/09/2026 11:26:29 546 23.9 09/09/2026 11:26:30 1092 23.895 09/09/2026 11:26:30 2006 23.895 09/09/2026 11:30:58 794 23.9 09/09/2026 11:30:58 479 23.9 09/09/2026 11:30:58 43 23.9

09/09/2026 11:30:58 1075 23.9 09/09/2026 11:30:58 167 23.9 09/09/2026 11:30:58 24 23.9 09/09/2026 11:30:58 25 23.9 09/09/2026 11:30:59 169 23.895 09/09/2026 11:30:59 1145 23.895 09/09/2026 11:30:59 1149 23.895 09/09/2026 11:33:01 1266 23.9 09/09/2026 11:36:11 1000 23.905 09/09/2026 11:37:04 156 23.905 09/09/2026 11:37:04 428 23.905 09/09/2026 11:37:04 744 23.905 09/09/2026 11:39:23 847 23.91 09/09/2026 11:39:23 272 23.91 09/09/2026 11:40:34 469 23.9 09/09/2026 11:42:02 527 23.91 09/09/2026 11:42:02 400 23.91 09/09/2026 11:44:11 1071 23.905 09/09/2026 11:44:11 1247 23.905 09/09/2026 11:44:11 930 23.905 09/09/2026 11:45:51 1090 23.905 09/09/2026 11:49:25 1009 23.91 09/09/2026 11:49:32 987 23.905 09/09/2026 11:49:38 1118 23.905 09/09/2026 11:52:46 795 23.91 09/09/2026 11:52:46 159 23.91 09/09/2026 11:52:48 1116 23.91 09/09/2026 11:52:48 1261 23.91 09/09/2026 11:53:19 386 23.905 09/09/2026 11:53:19 767 23.905 09/09/2026 11:54:02 1144 23.91 09/09/2026 11:54:02 1343 23.91 09/09/2026 11:56:38 1181 23.915 09/09/2026 11:56:38 1083 23.91 09/09/2026 11:56:38 1083 23.91 09/09/2026 11:56:38 1 23.91 09/09/2026 11:56:38 215 23.91 09/09/2026 11:56:39 867 23.91 09/09/2026 11:56:39 338 23.91 09/09/2026 11:59:32 1126 23.895 09/09/2026 12:02:11 354 23.89 09/09/2026 12:02:11 817 23.89 09/09/2026 12:02:11 93 23.89 09/09/2026 12:04:49 51 23.88 09/09/2026 12:04:49 452 23.88 09/09/2026 12:04:49 638 23.88 09/09/2026 12:04:49 72 23.88 09/09/2026 12:07:36 638 23.89 09/09/2026 12:07:36 533 23.89

09/09/2026 12:07:36 2186 23.89 09/09/2026 12:11:11 1068 23.89 09/09/2026 12:11:11 1099 23.89 09/09/2026 12:11:11 1141 23.89 09/09/2026 12:12:51 1239 23.88 09/09/2026 12:15:39 1128 23.86 09/09/2026 12:15:39 408 23.86 09/09/2026 12:15:39 219 23.86 09/09/2026 12:15:39 231 23.86 09/09/2026 12:15:39 323 23.86 09/09/2026 12:15:39 535 23.86 09/09/2026 12:15:39 95 23.86 09/09/2026 12:15:39 331 23.86 09/09/2026 12:19:18 1232 23.865 09/09/2026 12:20:14 1027 23.865 09/09/2026 12:22:55 900 23.86 09/09/2026 12:22:55 98 23.86 09/09/2026 12:22:55 802 23.86 09/09/2026 12:22:55 98 23.86 09/09/2026 12:22:55 120 23.86 09/09/2026 12:23:42 204 23.855 09/09/2026 12:23:42 1076 23.855 09/09/2026 12:26:03 829 23.855 09/09/2026 12:26:14 377 23.855 09/09/2026 12:27:25 139 23.85 09/09/2026 12:27:35 200 23.85 09/09/2026 12:29:29 1174 23.855 09/09/2026 12:29:29 1173 23.855 09/09/2026 12:29:47 154 23.85 09/09/2026 12:30:53 1056 23.845 09/09/2026 12:31:07 360 23.84 09/09/2026 12:31:07 759 23.84 09/09/2026 12:31:11 857 23.835 09/09/2026 12:31:11 215 23.835 09/09/2026 12:34:12 1081 23.83 09/09/2026 12:34:12 997 23.83 09/09/2026 12:36:35 1120 23.82 09/09/2026 12:38:42 1055 23.815 09/09/2026 12:38:42 2046 23.815 09/09/2026 12:41:29 1286 23.815 09/09/2026 12:43:36 955 23.805 09/09/2026 12:46:19 1122 23.8 09/09/2026 12:46:19 67 23.8 09/09/2026 12:46:19 496 23.8 09/09/2026 12:46:19 423 23.8 09/09/2026 12:46:23 709 23.795 09/09/2026 12:49:43 458 23.795 09/09/2026 12:49:49 202 23.795 09/09/2026 12:50:50 370 23.795

09/09/2026 12:50:50 314 23.795 09/09/2026 12:50:50 237 23.795 09/09/2026 12:50:50 1286 23.795 09/09/2026 12:50:50 594 23.795 09/09/2026 12:50:50 518 23.795 09/09/2026 12:54:13 631 23.795 09/09/2026 12:54:13 375 23.795 09/09/2026 12:54:13 269 23.795 09/09/2026 12:54:13 149 23.795 09/09/2026 12:54:13 770 23.795 09/09/2026 12:54:13 200 23.795 09/09/2026 12:54:25 926 23.785 09/09/2026 12:58:17 827 23.795 09/09/2026 12:59:10 700 23.8 09/09/2026 12:59:10 175 23.8 09/09/2026 12:59:10 192 23.8 09/09/2026 12:59:10 905 23.8 09/09/2026 13:01:06 254 23.8 09/09/2026 13:02:43 328 23.79 09/09/2026 13:02:43 800 23.79 09/09/2026 13:02:43 886 23.79 09/09/2026 13:02:49 320 23.785 09/09/2026 13:07:14 71 23.8 09/09/2026 13:07:14 100 23.8 09/09/2026 13:07:14 382 23.8 09/09/2026 13:07:14 365 23.8 09/09/2026 13:08:30 590 23.8 09/09/2026 13:08:31 380 23.8 09/09/2026 13:08:31 258 23.8 09/09/2026 13:08:32 908 23.8 09/09/2026 13:08:32 1117 23.795 09/09/2026 13:08:32 693 23.795 09/09/2026 13:08:32 146 23.795 09/09/2026 13:08:32 839 23.795 09/09/2026 13:10:23 397 23.8 09/09/2026 13:10:23 856 23.8 09/09/2026 13:13:35 936 23.785 09/09/2026 13:16:14 366 23.785 09/09/2026 13:18:02 74 23.785 09/09/2026 13:18:41 686 23.79 09/09/2026 13:18:41 285 23.79 09/09/2026 13:18:47 208 23.785 09/09/2026 13:18:57 537 23.785 09/09/2026 13:20:43 1184 23.8 09/09/2026 13:20:48 1295 23.8 09/09/2026 13:20:48 942 23.8 09/09/2026 13:23:11 2042 23.8 09/09/2026 13:28:10 1214 23.8 09/09/2026 13:28:10 991 23.8

09/09/2026 13:28:10 214 23.8 09/09/2026 13:28:10 855 23.8 09/09/2026 13:28:10 251 23.8 09/09/2026 13:28:10 600 23.8 09/09/2026 13:28:10 214 23.8 09/09/2026 13:31:41 1200 23.79 09/09/2026 13:36:41 969 23.875 09/09/2026 13:39:02 912 23.875 09/09/2026 13:39:09 754 23.87 09/09/2026 13:42:18 1178 23.885 09/09/2026 13:42:18 1170 23.885 09/09/2026 13:42:18 905 23.885 09/09/2026 13:42:31 1240 23.88 09/09/2026 13:44:25 891 23.87 09/09/2026 13:45:33 1242 23.865 09/09/2026 13:47:06 967 23.855 09/09/2026 13:47:46 226 23.855 09/09/2026 13:47:46 893 23.855 09/09/2026 13:47:46 918 23.855 09/09/2026 13:49:01 945 23.85 09/09/2026 13:49:01 933 23.845 09/09/2026 13:49:02 322 23.84 09/09/2026 13:49:02 572 23.84 09/09/2026 13:49:43 1169 23.845 09/09/2026 13:53:04 1098 23.84 09/09/2026 13:56:02 1300 23.845 09/09/2026 13:56:55 944 23.85 09/09/2026 13:59:50 1259 23.85 09/09/2026 14:04:20 1181 23.85 09/09/2026 14:04:20 349 23.85 09/09/2026 14:04:20 739 23.85 09/09/2026 14:07:23 88 23.855 09/09/2026 14:07:42 895 23.855 09/09/2026 14:09:03 1060 23.865 09/09/2026 14:09:03 1524 23.865 09/09/2026 14:09:35 1234 23.86 09/09/2026 14:10:59 661 23.85 09/09/2026 14:10:59 433 23.85 09/09/2026 14:12:48 989 23.855 09/09/2026 14:13:07 1185 23.85 09/09/2026 14:16:10 512 23.84 09/09/2026 14:16:10 717 23.84 09/09/2026 14:16:10 890 23.84 09/09/2026 14:17:23 131 23.845 09/09/2026 14:17:23 180 23.845 09/09/2026 14:17:23 666 23.845 09/09/2026 14:21:20 1200 23.85 09/09/2026 14:21:20 877 23.85 09/09/2026 14:21:20 891 23.845

09/09/2026 14:21:20 885 23.845 09/09/2026 14:24:38 1305 23.845 09/09/2026 14:24:38 853 23.84 09/09/2026 14:24:38 858 23.84 09/09/2026 14:24:38 857 23.845 09/09/2026 14:25:15 1137 23.835 09/09/2026 14:29:17 224 23.84 09/09/2026 14:29:17 1014 23.84 09/09/2026 14:33:13 1226 23.855 09/09/2026 14:33:25 82 23.855 09/09/2026 14:33:25 18 23.855 09/09/2026 14:34:42 484 23.865 09/09/2026 14:34:42 174 23.865 09/09/2026 14:34:42 301 23.865 09/09/2026 14:34:43 1227 23.86 09/09/2026 14:34:57 284 23.855 09/09/2026 14:34:57 866 23.855 09/09/2026 14:36:25 888 23.85 09/09/2026 14:36:25 107 23.85 09/09/2026 14:36:39 1221 23.845 09/09/2026 14:40:45 895 23.87 09/09/2026 14:41:05 700 23.875 09/09/2026 14:41:28 59 23.87 09/09/2026 14:43:20 1305 23.875 09/09/2026 14:43:20 840 23.875 09/09/2026 14:43:20 1763 23.875 09/09/2026 14:43:25 748 23.87 09/09/2026 14:43:25 448 23.87 09/09/2026 14:43:25 165 23.87 09/09/2026 14:43:25 675 23.87 09/09/2026 14:44:40 1255 23.855 09/09/2026 14:44:40 862 23.85 09/09/2026 14:45:05 18 23.845 09/09/2026 14:45:05 1285 23.845 09/09/2026 14:50:55 1180 23.88 09/09/2026 14:50:55 1250 23.88 09/09/2026 14:53:57 1116 23.885 09/09/2026 14:53:57 195 23.875 09/09/2026 14:53:57 1105 23.875 09/09/2026 14:53:57 874 23.88 09/09/2026 14:53:57 1174 23.885 09/09/2026 14:53:57 1183 23.88 09/09/2026 14:53:57 1154 23.875 09/09/2026 14:53:57 486 23.875 09/09/2026 14:53:57 723 23.875 09/09/2026 14:55:41 592 23.875 09/09/2026 14:55:41 695 23.875 09/09/2026 14:57:34 1306 23.865 09/09/2026 15:00:21 480 23.905

09/09/2026 15:00:21 823 23.905 09/09/2026 15:03:49 1130 23.92 09/09/2026 15:04:00 1276 23.92 09/09/2026 15:04:00 1306 23.915 09/09/2026 15:04:00 1218 23.915 09/09/2026 15:04:00 950 23.915 09/09/2026 15:05:51 1265 23.91 09/09/2026 15:08:27 1245 23.905 09/09/2026 15:09:53 136 23.91 09/09/2026 15:09:53 1655 23.91 09/09/2026 15:09:53 555 23.91 09/09/2026 15:09:53 920 23.91 09/09/2026 15:11:59 79 23.915 09/09/2026 15:11:59 972 23.915 09/09/2026 15:15:12 1101 23.92 09/09/2026 15:15:43 1112 23.915 09/09/2026 15:15:43 1318 23.915 09/09/2026 15:15:44 1275 23.91 09/09/2026 15:17:29 527 23.915 09/09/2026 15:18:46 608 23.94 09/09/2026 15:18:46 691 23.94 09/09/2026 15:21:43 862 23.95 09/09/2026 15:22:22 898 23.95 09/09/2026 15:22:22 391 23.95 09/09/2026 15:22:22 273 23.95 09/09/2026 15:22:22 755 23.95 09/09/2026 15:23:54 1195 23.95 09/09/2026 15:23:54 1149 23.95 09/09/2026 15:23:54 1115 23.945 09/09/2026 15:27:34 1050 23.94 09/09/2026 15:27:34 1247 23.94 09/09/2026 15:27:59 1169 23.935 09/09/2026 15:28:33 150 23.935 09/09/2026 15:28:33 1289 23.935 09/09/2026 15:29:59 1169 23.94 09/09/2026 15:30:25 1154 23.94 09/09/2026 15:30:48 616 23.945 09/09/2026 15:30:48 712 23.945 09/09/2026 15:31:21 1235 23.95 09/09/2026 15:31:21 1185 23.945 09/09/2026 15:31:21 1819 23.95 09/09/2026 15:31:21 1313 23.945 09/09/2026 15:31:21 1754 23.945 09/09/2026 15:33:13 915 23.965 09/09/2026 15:33:13 317 23.965 09/09/2026 15:33:14 1088 23.96 09/09/2026 15:33:57 1074 23.93 09/09/2026 15:35:06 1269 23.915 09/09/2026 15:36:22 301 23.915

09/09/2026 15:36:22 1218 23.915 09/09/2026 15:36:22 241 23.915 09/09/2026 15:37:09 1047 23.92 09/09/2026 15:37:18 1484 23.895 09/09/2026 15:37:18 1492 23.895 09/09/2026 15:38:17 1173 23.925 09/09/2026 15:39:16 537 23.935 09/09/2026 15:39:16 182 23.935 09/09/2026 15:39:16 159 23.935 09/09/2026 15:39:16 355 23.935 09/09/2026 15:39:16 23 23.935 09/09/2026 15:40:18 1046 23.92 09/09/2026 15:41:15 316 23.915 09/09/2026 15:41:15 776 23.915 09/09/2026 15:42:11 1164 23.905 09/09/2026 15:43:11 327 23.9 09/09/2026 15:43:11 362 23.9 09/09/2026 15:43:11 600 23.9 09/09/2026 15:43:13 486 23.89 09/09/2026 15:43:13 919 23.89 09/09/2026 15:44:32 436 23.875 09/09/2026 15:44:32 371 23.875 09/09/2026 15:44:32 395 23.875 09/09/2026 15:45:48 232 23.88 09/09/2026 15:46:58 2198 23.88 09/09/2026 15:47:08 2107 23.87 09/09/2026 15:50:25 1526 23.89 09/09/2026 15:51:25 224 23.895 09/09/2026 15:51:25 367 23.895 09/09/2026 15:51:25 669 23.895 09/09/2026 15:52:19 1523 23.91 09/09/2026 15:52:19 726 23.91 09/09/2026 15:52:19 700 23.91 09/09/2026 15:52:19 26 23.91 09/09/2026 15:52:19 84 23.91 09/09/2026 15:53:10 1802 23.905 09/09/2026 15:54:07 1742 23.895 09/09/2026 15:55:18 4 23.89 09/09/2026 15:55:18 135 23.89 09/09/2026 15:55:18 460 23.89 09/09/2026 15:55:18 638 23.89 09/09/2026 15:55:18 772 23.89 09/09/2026 15:57:45 3671 23.885 09/09/2026 15:59:22 288 23.895 09/09/2026 15:59:22 517 23.895 09/09/2026 15:59:22 769 23.895 09/09/2026 15:59:22 416 23.895 09/09/2026 16:00:10 1833 23.875 09/09/2026 16:01:33 758 23.87

09/09/2026 16:01:33 700 23.87 09/09/2026 16:01:33 58 23.87 09/09/2026 16:01:33 58 23.87 09/09/2026 16:01:33 337 23.87 09/09/2026 16:03:39 527 23.88 09/09/2026 16:03:39 1648 23.88 09/09/2026 16:04:32 227 23.88 09/09/2026 16:04:58 743 23.885 09/09/2026 16:04:58 743 23.885 09/09/2026 16:05:10 2062 23.885 09/09/2026 16:06:16 1975 23.885 09/09/2026 16:07:38 4307 23.89 09/09/2026 16:10:07 2215 23.885 09/09/2026 16:10:13 2128 23.88 09/09/2026 16:10:13 1632 23.88 09/09/2026 16:14:38 1800 23.87 09/09/2026 16:15:14 1957 23.855 09/09/2026 16:17:04 2162 23.855 09/09/2026 16:18:59 900 23.86 09/09/2026 16:19:03 638 23.86 09/09/2026 16:19:05 638 23.86 09/09/2026 16:20:30 757 23.88 09/09/2026 16:20:30 757 23.88 09/09/2026 16:20:30 757 23.88 09/09/2026 16:20:30 72 23.88 09/09/2026 16:20:30 685 23.88 09/09/2026 16:20:30 757 23.88 09/09/2026 16:20:30 156 23.88 09/09/2026 16:20:30 101 23.88 09/09/2026 16:20:30 500 23.88 09/09/2026 16:20:30 213 23.88 09/09/2026 16:20:30 162 23.88 09/09/2026 16:22:49 2259 23.885 09/09/2026 16:24:03 203 23.885 09/09/2026 16:24:03 452 23.885 09/09/2026 16:24:03 452 23.885 09/09/2026 16:24:03 452 23.885 09/09/2026 16:24:03 475 23.885 09/09/2026 16:24:03 121 23.885 09/09/2026 16:24:03 24 23.885 09/09/2026 16:24:39 1047 23.87 09/09/2026 16:24:39 1226 23.87 09/09/2026 16:26:22 1426 23.885 09/09/2026 16:26:22 833 23.885 09/09/2026 16:28:32 1992 23.915 09/09/2026 16:29:06 2226 23.89 09/09/2026 16:32:02 2135 23.915 09/09/2026 16:32:22 2077 23.91 09/09/2026 16:32:59 703 23.91

09/09/2026 16:32:59 190 23.91 09/09/2026 16:32:59 262 23.91 09/09/2026 16:32:59 452 23.91 09/09/2026 16:32:59 437 23.91 09/09/2026 16:35:02 2102 23.885 09/09/2026 16:36:23 1899 23.89 09/09/2026 16:37:48 1870 23.885 09/09/2026 16:39:04 937 23.895 09/09/2026 16:39:04 1239 23.895 09/09/2026 16:41:16 1965 23.905 09/09/2026 16:41:16 1942 23.905 09/09/2026 16:41:16 1989 23.9 09/09/2026 16:44:42 778 23.88 09/09/2026 16:44:42 778 23.88 09/09/2026 16:44:42 778 23.88 09/09/2026 16:44:42 257 23.88 09/09/2026 16:44:42 521 23.88 09/09/2026 16:46:24 930 23.895 09/09/2026 16:46:24 930 23.895 09/09/2026 16:46:24 753 23.895 09/09/2026 16:46:24 177 23.895 09/09/2026 16:46:24 930 23.895 09/09/2026 16:46:25 930 23.895 09/09/2026 16:46:25 909 23.895 09/09/2026 16:50:21 2432 23.895 09/09/2026 16:52:04 2588 23.9 09/09/2026 16:53:00 856 23.885 09/09/2026 16:54:34 1877 23.895 09/09/2026 16:55:16 2137 23.89 09/09/2026 16:56:50 1897 23.885 09/09/2026 16:56:51 2256 23.875 09/09/2026 17:00:37 585 23.875 09/09/2026 17:00:45 2274 23.87 09/09/2026 17:02:19 1000 23.88 09/09/2026 17:02:39 1207 23.88 09/09/2026 17:02:39 2139 23.88 09/09/2026 17:03:44 2926 23.875 09/09/2026 17:03:44 1321 23.87 09/09/2026 17:05:52 634 23.88 09/09/2026 17:05:52 406 23.88 09/09/2026 17:05:52 405 23.88 09/09/2026 17:05:52 2161 23.88 09/09/2026 17:05:52 1145 23.88 09/09/2026 17:08:10 4477 23.865 09/09/2026 17:08:10 3393 23.865 09/09/2026 17:09:03 782 23.845 09/09/2026 17:09:05 444 23.845 09/09/2026 17:09:05 1164 23.845 09/09/2026 17:10:30 2111 23.825

09/09/2026 17:10:30 2169 23.82 09/09/2026 17:14:22 3237 23.845 09/09/2026 17:15:00 2044 23.845 09/09/2026 17:15:00 1088 23.845 09/09/2026 17:15:00 1088 23.845 09/09/2026 17:15:00 268 23.845 09/09/2026 17:15:00 820 23.845 09/09/2026 17:15:00 1059 23.845 09/09/2026 17:15:00 497 23.845 09/09/2026 17:15:00 562 23.845 09/09/2026 17:15:00 839 23.845 09/09/2026 17:15:00 29 23.845 09/09/2026 17:17:39 4775 23.855 09/09/2026 17:19:51 1291 23.86 09/09/2026 17:22:09 200 23.87 09/09/2026 17:22:25 700 23.88 09/09/2026 17:22:25 1600 23.88 09/09/2026 17:23:58 71 23.89 09/09/2026 17:23:58 229 23.89 09/09/2026 17:25:50 8 23.9 09/09/2026 17:26:58 1 23.895 09/09/2026 17:28:09 1 23.885 10/09/2026 09:01:00 222 23.92 10/09/2026 09:01:25 515 23.97 10/09/2026 09:01:25 518 23.97 10/09/2026 09:01:25 426 23.97 10/09/2026 09:01:25 1162 23.97 10/09/2026 09:01:37 1993 23.995 10/09/2026 09:01:37 1030 23.995 10/09/2026 09:01:37 336 23.995 10/09/2026 09:01:37 396 23.995 10/09/2026 09:01:37 298 23.995 10/09/2026 09:01:37 19 23.995 10/09/2026 09:02:10 832 23.995 10/09/2026 09:02:36 20 24 10/09/2026 09:02:36 1241 24 10/09/2026 09:02:43 1288 24 10/09/2026 09:02:53 1112 23.995 10/09/2026 09:02:53 187 23.995 10/09/2026 09:03:38 1216 24.01 10/09/2026 09:03:39 1216 24 10/09/2026 09:03:44 282 23.99 10/09/2026 09:03:44 216 23.99 10/09/2026 09:03:44 247 23.99 10/09/2026 09:03:44 570 23.99 10/09/2026 09:03:44 74 23.99 10/09/2026 09:04:38 366 24.01 10/09/2026 09:04:38 371 24.01 10/09/2026 09:04:38 424 24.01

10/09/2026 09:05:31 1343 24.035 10/09/2026 09:05:31 873 24.035 10/09/2026 09:05:40 1190 24.03 10/09/2026 09:05:40 264 24.03 10/09/2026 09:05:40 174 24.025 10/09/2026 09:05:40 815 24.025 10/09/2026 09:05:40 174 24.025 10/09/2026 09:05:40 121 24.025 10/09/2026 09:05:40 1427 24.025 10/09/2026 09:05:40 1482 24.02 10/09/2026 09:06:08 1051 24.005 10/09/2026 09:07:04 1075 24 10/09/2026 09:07:30 1084 23.99 10/09/2026 09:08:08 2111 24.015 10/09/2026 09:08:30 1079 24.01 10/09/2026 09:08:30 137 24.01 10/09/2026 09:08:31 1169 24.005 10/09/2026 09:08:31 1016 24.005 10/09/2026 09:08:51 1102 24.005 10/09/2026 09:08:51 879 24.005 10/09/2026 09:08:51 1061 24.005 10/09/2026 09:09:38 1062 24 10/09/2026 09:11:25 885 23.97 10/09/2026 09:11:45 1137 23.965 10/09/2026 09:11:51 1229 23.955 10/09/2026 09:13:33 884 23.99 10/09/2026 09:13:33 1191 23.99 10/09/2026 09:13:46 27 23.985 10/09/2026 09:13:48 1133 23.985 10/09/2026 09:14:28 1089 23.995 10/09/2026 09:14:28 436 24 10/09/2026 09:14:28 568 24 10/09/2026 09:14:35 1161 23.99 10/09/2026 09:16:09 1271 23.975 10/09/2026 09:16:09 985 23.975 10/09/2026 09:16:32 935 23.965 10/09/2026 09:16:36 501 23.96 10/09/2026 09:16:38 10 23.96 10/09/2026 09:16:42 366 23.96 10/09/2026 09:16:42 405 23.96 10/09/2026 09:17:23 964 23.955 10/09/2026 09:18:52 836 23.96 10/09/2026 09:19:03 1090 23.955 10/09/2026 09:19:03 862 23.95 10/09/2026 09:19:31 1079 23.955 10/09/2026 09:20:12 1252 23.95 10/09/2026 09:20:42 849 23.945 10/09/2026 09:21:51 1292 23.94 10/09/2026 09:21:51 1050 23.94

10/09/2026 09:23:11 1201 23.95 10/09/2026 09:23:11 1046 23.95 10/09/2026 09:23:36 1035 23.94 10/09/2026 09:23:36 134 23.94 10/09/2026 09:23:40 1141 23.94 10/09/2026 09:25:46 1076 23.955 10/09/2026 09:25:46 967 23.955 10/09/2026 09:26:11 707 23.955 10/09/2026 09:26:11 460 23.955 10/09/2026 09:27:05 1021 23.945 10/09/2026 09:27:05 1055 23.94 10/09/2026 09:28:42 1260 23.96 10/09/2026 09:28:42 1278 23.96 10/09/2026 09:30:31 1070 23.97 10/09/2026 09:30:31 1640 23.97 10/09/2026 09:32:58 1400 23.975 10/09/2026 09:32:58 427 23.975 10/09/2026 09:32:58 488 23.975 10/09/2026 09:32:58 460 23.975 10/09/2026 09:32:58 455 23.975 10/09/2026 09:32:58 706 23.975 10/09/2026 09:35:37 1203 23.975 10/09/2026 09:35:37 1279 23.975 10/09/2026 09:35:37 1678 23.975 10/09/2026 09:35:37 57 23.975 10/09/2026 09:35:50 1416 23.97 10/09/2026 09:36:51 1123 23.97 10/09/2026 09:37:08 1307 23.965 10/09/2026 09:37:08 261 23.96 10/09/2026 09:37:08 1507 23.96 10/09/2026 09:41:00 1110 23.96 10/09/2026 09:41:00 2949 23.96 10/09/2026 09:43:48 1387 23.965 10/09/2026 09:43:48 374 23.965 10/09/2026 09:43:48 469 23.965 10/09/2026 09:43:48 843 23.965 10/09/2026 09:43:48 145 23.965 10/09/2026 09:44:48 554 23.965 10/09/2026 09:44:48 624 23.965 10/09/2026 09:44:50 1279 23.96 10/09/2026 09:44:50 1604 23.96 10/09/2026 09:44:50 1275 23.96 10/09/2026 09:44:50 1571 23.955 10/09/2026 09:44:50 1503 23.955 10/09/2026 09:47:44 172 23.97 10/09/2026 09:47:44 904 23.97 10/09/2026 09:48:42 1156 23.965 10/09/2026 09:48:45 1059 23.96 10/09/2026 09:48:45 1741 23.96

10/09/2026 09:48:45 404 23.96 10/09/2026 09:48:45 478 23.96 10/09/2026 09:50:33 695 23.97 10/09/2026 09:50:33 394 23.97 10/09/2026 09:58:33 957 23.98 10/09/2026 09:58:59 1312 23.98 10/09/2026 09:59:26 713 23.975 10/09/2026 09:59:26 805 23.975 10/09/2026 09:59:26 410 23.975 10/09/2026 09:59:26 455 23.975 10/09/2026 09:59:26 2997 23.975 10/09/2026 09:59:26 1664 23.975 10/09/2026 09:59:26 1538 23.975 10/09/2026 09:59:26 19 23.97 10/09/2026 09:59:26 4 23.97 10/09/2026 09:59:26 1599 23.97 10/09/2026 09:59:28 966 23.97 10/09/2026 09:59:28 639 23.97 10/09/2026 10:00:57 507 23.965 10/09/2026 10:00:57 675 23.965 10/09/2026 10:00:57 1162 23.96 10/09/2026 10:03:44 1078 23.975 10/09/2026 10:03:47 695 23.97 10/09/2026 10:03:47 468 23.97 10/09/2026 10:04:45 178 23.97 10/09/2026 10:04:47 128 23.97 10/09/2026 10:05:19 973 23.97 10/09/2026 10:05:19 1533 23.965 10/09/2026 10:08:40 1154 23.97 10/09/2026 10:08:45 1115 23.965 10/09/2026 10:08:45 1126 23.965 10/09/2026 10:08:45 1784 23.965 10/09/2026 10:10:59 150 23.955 10/09/2026 10:11:05 909 23.955 10/09/2026 10:11:05 1867 23.95 10/09/2026 10:11:05 1839 23.945 10/09/2026 10:13:45 810 23.975 10/09/2026 10:13:45 357 23.975 10/09/2026 10:14:19 626 23.97 10/09/2026 10:14:19 458 23.97 10/09/2026 10:16:49 1215 23.99 10/09/2026 10:18:31 791 23.995 10/09/2026 10:18:31 298 23.995 10/09/2026 10:22:45 1311 23.99 10/09/2026 10:22:45 2826 23.99 10/09/2026 10:22:45 847 23.99 10/09/2026 10:25:03 1409 24.005 10/09/2026 10:25:09 1 24 10/09/2026 10:25:50 626 24

10/09/2026 10:25:50 604 24 10/09/2026 10:25:50 1401 24 10/09/2026 10:26:57 530 24 10/09/2026 10:26:57 721 24 10/09/2026 10:28:25 1438 24 10/09/2026 10:28:25 991 24 10/09/2026 10:29:51 1058 24 10/09/2026 10:29:51 1218 23.995 10/09/2026 10:29:51 869 23.995 10/09/2026 10:29:51 1545 23.995 10/09/2026 10:32:35 1113 24.01 10/09/2026 10:36:47 1444 24.02 10/09/2026 10:37:15 1308 24.02 10/09/2026 10:37:30 1165 24.015 10/09/2026 10:37:30 1624 24.015 10/09/2026 10:38:35 1304 24.005 10/09/2026 10:41:56 1 24.01 10/09/2026 10:42:26 1500 24.01 10/09/2026 10:42:36 90 24.01 10/09/2026 10:43:00 1199 24.01 10/09/2026 10:43:00 1197 24.01 10/09/2026 10:43:00 1502 24.01 10/09/2026 10:43:20 259 24.005 10/09/2026 10:44:14 818 24.005 10/09/2026 10:44:19 58 24.005 10/09/2026 10:45:39 1249 24.005 10/09/2026 10:45:39 854 24 10/09/2026 10:45:39 807 24.005 10/09/2026 10:45:39 1290 24.005 10/09/2026 10:49:19 1182 24.005 10/09/2026 10:50:33 1147 24 10/09/2026 10:51:15 162 24 10/09/2026 10:51:15 1871 24 10/09/2026 10:52:55 1251 23.99 10/09/2026 10:52:55 1720 23.985 10/09/2026 10:53:06 951 23.975 10/09/2026 10:55:35 1084 23.97 10/09/2026 10:58:53 1171 23.97 10/09/2026 10:58:53 1267 23.965 10/09/2026 10:58:53 745 23.97 10/09/2026 10:58:53 2948 23.97 10/09/2026 11:01:25 1080 23.955 10/09/2026 11:03:55 21 23.93 10/09/2026 11:03:57 1246 23.93 10/09/2026 11:05:26 1083 23.925 10/09/2026 11:05:26 1262 23.92 10/09/2026 11:05:26 447 23.915 10/09/2026 11:05:26 799 23.915 10/09/2026 11:08:39 1164 23.935

10/09/2026 11:10:12 16 23.94 10/09/2026 11:10:12 1151 23.94 10/09/2026 11:11:14 1311 23.925 10/09/2026 11:11:14 1331 23.92 10/09/2026 11:11:14 911 23.92 10/09/2026 11:11:16 468 23.895 10/09/2026 11:11:16 599 23.895 10/09/2026 11:12:52 127 23.88 10/09/2026 11:12:52 1109 23.88 10/09/2026 11:16:04 382 23.91 10/09/2026 11:16:04 230 23.91 10/09/2026 11:16:04 500 23.91 10/09/2026 11:16:04 1125 23.905 10/09/2026 11:18:10 626 23.905 10/09/2026 11:18:10 247 23.905 10/09/2026 11:18:10 273 23.905 10/09/2026 11:18:29 1205 23.895 10/09/2026 11:23:14 1137 23.9 10/09/2026 11:24:08 247 23.905 10/09/2026 11:26:03 1010 23.94 10/09/2026 11:26:35 1317 23.935 10/09/2026 11:26:35 1061 23.925 10/09/2026 11:26:35 1671 23.935 10/09/2026 11:26:35 1019 23.925 10/09/2026 11:26:35 921 23.925 10/09/2026 11:26:35 1392 23.925 10/09/2026 11:30:53 1202 23.93 10/09/2026 11:30:53 1276 23.925 10/09/2026 11:34:20 1282 23.93 10/09/2026 11:34:20 1084 23.925 10/09/2026 11:37:04 1210 23.93 10/09/2026 11:37:04 1085 23.925 10/09/2026 11:39:31 142 23.915 10/09/2026 11:39:31 1117 23.915 10/09/2026 11:39:31 1069 23.91 10/09/2026 11:39:31 1111 23.91 10/09/2026 11:43:40 1066 23.91 10/09/2026 11:43:40 1050 23.905 10/09/2026 11:44:51 150 23.905 10/09/2026 11:45:58 1027 23.905 10/09/2026 11:46:16 1267 23.9 10/09/2026 11:48:28 500 23.91 10/09/2026 11:50:56 989 23.925 10/09/2026 11:52:29 838 23.945 10/09/2026 11:53:47 894 23.945 10/09/2026 11:53:56 1108 23.94 10/09/2026 11:53:56 1900 23.94 10/09/2026 11:56:22 500 23.96 10/09/2026 11:57:40 928 23.96

10/09/2026 11:57:40 1096 23.96 10/09/2026 11:57:40 833 23.96 10/09/2026 11:58:18 1102 23.955 10/09/2026 11:58:18 119 23.955 10/09/2026 11:58:18 119 23.955 10/09/2026 11:58:18 736 23.955 10/09/2026 11:58:18 1263 23.95 10/09/2026 11:58:18 900 23.95 10/09/2026 11:58:18 184 23.945 10/09/2026 11:58:18 709 23.945 10/09/2026 12:00:05 427 23.945 10/09/2026 12:00:05 643 23.945 10/09/2026 12:01:42 27 23.945 10/09/2026 12:01:53 200 23.945 10/09/2026 12:02:04 150 23.945 10/09/2026 12:02:18 24 23.945 10/09/2026 12:02:47 273 23.945 10/09/2026 12:03:59 434 23.945 10/09/2026 12:03:59 1115 23.94 10/09/2026 12:03:59 265 23.94 10/09/2026 12:03:59 967 23.94 10/09/2026 12:03:59 851 23.94 10/09/2026 12:06:26 1286 23.925 10/09/2026 12:12:45 1273 23.92 10/09/2026 12:12:45 1151 23.92 10/09/2026 12:12:46 1078 23.915 10/09/2026 12:12:46 826 23.915 10/09/2026 12:12:46 367 23.915 10/09/2026 12:19:05 82 23.93 10/09/2026 12:19:05 1 23.93 10/09/2026 12:19:05 364 23.93 10/09/2026 12:19:05 421 23.93 10/09/2026 12:21:16 777 23.935 10/09/2026 12:21:16 777 23.935 10/09/2026 12:21:16 469 23.935 10/09/2026 12:21:29 1443 23.93 10/09/2026 12:23:01 1087 23.935 10/09/2026 12:23:01 1094 23.935 10/09/2026 12:23:01 1086 23.935 10/09/2026 12:23:04 1213 23.93 10/09/2026 12:23:04 1045 23.93 10/09/2026 12:23:04 882 23.93 10/09/2026 12:24:21 1155 23.925 10/09/2026 12:25:58 870 23.92 10/09/2026 12:25:58 131 23.92 10/09/2026 12:27:30 1300 23.91 10/09/2026 12:31:26 1271 23.92 10/09/2026 12:33:20 721 23.91 10/09/2026 12:33:20 464 23.91

10/09/2026 12:36:13 905 23.93 10/09/2026 12:37:49 1242 23.935 10/09/2026 12:37:49 1929 23.935 10/09/2026 12:37:51 15 23.935 10/09/2026 12:42:26 427 23.93 10/09/2026 12:42:26 707 23.93 10/09/2026 12:42:26 773 23.93 10/09/2026 12:42:26 572 23.93 10/09/2026 12:42:26 916 23.93 10/09/2026 12:42:26 201 23.93 10/09/2026 12:42:26 289 23.93 10/09/2026 12:44:28 281 23.93 10/09/2026 12:44:28 859 23.93 10/09/2026 12:45:50 1265 23.925 10/09/2026 12:45:50 662 23.92 10/09/2026 12:51:05 665 23.94 10/09/2026 12:51:05 102 23.94 10/09/2026 12:51:05 81 23.94 10/09/2026 12:53:16 571 23.94 10/09/2026 12:53:22 383 23.94 10/09/2026 12:55:03 500 23.945 10/09/2026 12:56:30 786 23.95 10/09/2026 12:56:30 718 23.95 10/09/2026 12:56:30 1545 23.95 10/09/2026 12:56:30 1206 23.94 10/09/2026 12:56:30 941 23.95 10/09/2026 12:56:30 1173 23.95 10/09/2026 12:56:30 901 23.945 10/09/2026 12:56:30 905 23.945 10/09/2026 13:00:11 1113 23.935 10/09/2026 13:02:04 1105 23.95 10/09/2026 13:02:04 9 23.95 10/09/2026 13:04:41 250 23.945 10/09/2026 13:05:50 1225 23.95 10/09/2026 13:05:50 879 23.95 10/09/2026 13:05:50 915 23.945 10/09/2026 13:12:42 1295 23.965 10/09/2026 13:12:42 966 23.965 10/09/2026 13:12:42 834 23.965 10/09/2026 13:13:05 1144 23.965 10/09/2026 13:13:05 865 23.965 10/09/2026 13:13:05 826 23.96 10/09/2026 13:13:05 262 23.96 10/09/2026 13:13:05 63 23.96 10/09/2026 13:13:05 139 23.96 10/09/2026 13:13:05 433 23.96 10/09/2026 13:17:24 1363 23.965 10/09/2026 13:20:30 1088 23.96 10/09/2026 13:21:51 577 23.955

10/09/2026 13:22:17 626 23.955 10/09/2026 13:22:17 673 23.955 10/09/2026 13:27:58 700 23.96 10/09/2026 13:27:58 361 23.96 10/09/2026 13:27:58 133 23.96 10/09/2026 13:27:58 1674 23.96 10/09/2026 13:29:46 156 23.965 10/09/2026 13:31:22 376 23.965 10/09/2026 13:31:22 168 23.965 10/09/2026 13:31:22 554 23.965 10/09/2026 13:31:22 679 23.965 10/09/2026 13:31:22 842 23.965 10/09/2026 13:31:22 861 23.965 10/09/2026 13:31:25 1280 23.96 10/09/2026 13:31:25 832 23.96 10/09/2026 13:31:25 732 23.96 10/09/2026 13:31:25 118 23.96 10/09/2026 13:42:12 658 23.975 10/09/2026 13:42:12 250 23.975 10/09/2026 13:42:12 96 23.975 10/09/2026 13:44:31 44 23.985 10/09/2026 13:44:31 2028 23.985 10/09/2026 13:44:31 167 23.985 10/09/2026 13:44:31 677 23.985 10/09/2026 13:44:31 652 23.98 10/09/2026 13:44:31 87 23.98 10/09/2026 13:44:34 1765 23.98 10/09/2026 13:46:46 1113 23.985 10/09/2026 13:50:18 1178 24 10/09/2026 13:50:18 833 24 10/09/2026 13:50:18 848 24 10/09/2026 13:50:18 260 24 10/09/2026 13:50:18 588 24 10/09/2026 13:50:18 182 24 10/09/2026 13:50:58 1148 24 10/09/2026 13:57:12 172 24.01 10/09/2026 13:57:12 351 24.01 10/09/2026 13:57:12 493 24.01 10/09/2026 13:57:51 7 24.01 10/09/2026 13:57:51 257 24.01 10/09/2026 13:57:51 160 24.01 10/09/2026 13:57:51 456 24.01 10/09/2026 13:57:51 380 24.01 10/09/2026 14:00:08 852 24.02 10/09/2026 14:03:02 71 24.05 10/09/2026 14:03:10 955 24.055 10/09/2026 14:03:15 570 24.055 10/09/2026 14:05:18 1706 24.065 10/09/2026 14:05:19 226 24.065

10/09/2026 14:05:19 1112 24.065 10/09/2026 14:05:20 13 24.065 10/09/2026 14:05:21 166 24.065 10/09/2026 14:05:21 594 24.065 10/09/2026 14:05:21 953 24.065 10/09/2026 14:05:22 709 24.065 10/09/2026 14:06:43 1123 24.065 10/09/2026 14:06:45 846 24.06 10/09/2026 14:06:45 797 24.06 10/09/2026 14:06:45 56 24.06 10/09/2026 14:06:46 501 24.055 10/09/2026 14:08:04 1159 24.045 10/09/2026 14:13:07 1096 24.065 10/09/2026 14:14:15 487 24.06 10/09/2026 14:14:50 729 24.06 10/09/2026 14:14:50 1010 24.06 10/09/2026 14:16:51 360 24.07 10/09/2026 14:16:51 1030 24.07 10/09/2026 14:17:06 600 24.07 10/09/2026 14:17:06 240 24.07 10/09/2026 14:19:56 250 24.065 10/09/2026 14:20:13 300 24.07 10/09/2026 14:20:18 500 24.065 10/09/2026 14:20:33 670 24.07 10/09/2026 14:21:41 30 24.07 10/09/2026 14:22:18 804 24.075 10/09/2026 14:22:18 297 24.075 10/09/2026 14:24:03 290 24.075 10/09/2026 14:24:17 1193 24.075 10/09/2026 14:24:17 667 24.075 10/09/2026 14:24:17 39 24.075 10/09/2026 14:24:17 600 24.075 10/09/2026 14:24:17 1366 24.075 10/09/2026 14:24:17 859 24.07 10/09/2026 14:25:16 1283 24.08 10/09/2026 14:28:36 1277 24.11 10/09/2026 14:31:40 837 24.125 10/09/2026 14:32:05 448 24.125 10/09/2026 14:32:05 3451 24.125 10/09/2026 14:35:42 700 24.255 10/09/2026 14:35:46 200 24.255 10/09/2026 14:35:48 1269 24.255 10/09/2026 14:35:48 212 24.255 10/09/2026 14:37:40 1000 24.26 10/09/2026 14:37:46 23 24.26 10/09/2026 14:38:06 121 24.26 10/09/2026 14:39:31 519 24.285 10/09/2026 14:39:31 538 24.285 10/09/2026 14:39:31 708 24.275

10/09/2026 14:39:31 244 24.275 10/09/2026 14:40:01 1242 24.27 10/09/2026 14:40:01 240 24.26 10/09/2026 14:42:33 761 24.28 10/09/2026 14:42:33 233 24.28 10/09/2026 14:42:33 98 24.28 10/09/2026 14:43:30 982 24.29 10/09/2026 14:43:30 882 24.28 10/09/2026 14:43:30 86 24.27 10/09/2026 14:43:30 880 24.27 10/09/2026 14:43:30 787 24.27 10/09/2026 14:44:39 1290 24.26 10/09/2026 14:48:03 1295 24.275 10/09/2026 14:48:23 1217 24.275 10/09/2026 14:48:32 996 24.265 10/09/2026 14:50:57 346 24.235 10/09/2026 14:50:57 891 24.235 10/09/2026 14:52:09 854 24.25 10/09/2026 14:52:21 922 24.235 10/09/2026 14:52:21 200 24.23 10/09/2026 14:52:21 243 24.23 10/09/2026 14:52:21 657 24.23 10/09/2026 14:52:21 200 24.23 10/09/2026 14:52:21 392 24.23 10/09/2026 14:54:40 1105 24.255 10/09/2026 14:56:47 1128 24.255 10/09/2026 14:56:53 1151 24.255 10/09/2026 14:56:53 734 24.245 10/09/2026 14:56:53 206 24.245 10/09/2026 14:57:31 877 24.23 10/09/2026 14:59:39 121 24.22 10/09/2026 14:59:46 1073 24.22 10/09/2026 15:00:02 640 24.195 10/09/2026 15:00:02 375 24.195 10/09/2026 15:00:02 965 24.195 10/09/2026 15:01:06 839 24.195 10/09/2026 15:01:06 189 24.195 10/09/2026 15:01:06 238 24.195 10/09/2026 15:03:43 1066 24.185 10/09/2026 15:03:43 867 24.18 10/09/2026 15:03:56 896 24.15 10/09/2026 15:03:57 874 24.145 10/09/2026 15:05:13 1108 24.135 10/09/2026 15:09:52 1270 24.175 10/09/2026 15:09:52 860 24.17 10/09/2026 15:09:52 376 24.17 10/09/2026 15:09:52 870 24.175 10/09/2026 15:11:21 974 24.165 10/09/2026 15:13:51 697 24.18

10/09/2026 15:13:51 474 24.18 10/09/2026 15:13:51 354 24.18 10/09/2026 15:13:51 522 24.18 10/09/2026 15:13:53 50 24.175 10/09/2026 15:16:01 879 24.205 10/09/2026 15:16:01 626 24.2 10/09/2026 15:16:13 600 24.2 10/09/2026 15:16:13 488 24.2 10/09/2026 15:17:48 638 24.21 10/09/2026 15:18:44 870 24.205 10/09/2026 15:18:48 424 24.205 10/09/2026 15:18:48 865 24.205 10/09/2026 15:20:08 1164 24.2 10/09/2026 15:20:08 1049 24.205 10/09/2026 15:20:08 1020 24.2 10/09/2026 15:22:07 532 24.19 10/09/2026 15:22:07 525 24.19 10/09/2026 15:24:34 1092 24.2 10/09/2026 15:24:34 944 24.2 10/09/2026 15:25:18 200 24.195 10/09/2026 15:27:32 381 24.22 10/09/2026 15:27:32 608 24.22 10/09/2026 15:27:41 1336 24.215 10/09/2026 15:27:41 1235 24.21 10/09/2026 15:27:41 1594 24.21 10/09/2026 15:27:41 1039 24.205 10/09/2026 15:27:41 1078 24.205 10/09/2026 15:27:41 990 24.2 10/09/2026 15:29:56 1140 24.195 10/09/2026 15:29:56 126 24.195 10/09/2026 15:29:56 774 24.195 10/09/2026 15:29:59 948 24.185 10/09/2026 15:29:59 293 24.185 10/09/2026 15:30:38 1115 24.145 10/09/2026 15:31:38 283 24.14 10/09/2026 15:31:38 881 24.14 10/09/2026 15:32:22 256 24.12 10/09/2026 15:32:22 848 24.12 10/09/2026 15:33:09 1217 24.07 10/09/2026 15:35:15 1271 24.11 10/09/2026 15:35:31 385 24.095 10/09/2026 15:35:31 1081 24.095 10/09/2026 15:35:40 561 24.09 10/09/2026 15:35:40 493 24.09 10/09/2026 15:35:55 1357 24.065 10/09/2026 15:35:55 1419 24.065 10/09/2026 15:37:16 1068 24.065 10/09/2026 15:37:56 1270 24.055 10/09/2026 15:37:56 1396 24.045

10/09/2026 15:37:56 572 24.04 10/09/2026 15:37:56 334 24.04 10/09/2026 15:37:56 130 24.04 10/09/2026 15:37:56 70 24.04 10/09/2026 15:37:57 142 24.04 10/09/2026 15:39:21 1105 23.99 10/09/2026 15:41:13 765 24.035 10/09/2026 15:41:13 427 24.035 10/09/2026 15:42:05 301 24.02 10/09/2026 15:42:05 810 24.02 10/09/2026 15:42:45 116 24.005 10/09/2026 15:42:45 808 24.005 10/09/2026 15:43:23 1055 24 10/09/2026 15:43:23 1077 23.995 10/09/2026 15:44:40 1129 23.995 10/09/2026 15:45:15 365 23.985 10/09/2026 15:45:27 1096 23.985 10/09/2026 15:45:45 117 23.97 10/09/2026 15:45:45 945 23.97 10/09/2026 15:46:40 626 23.98 10/09/2026 15:46:40 537 23.98 10/09/2026 15:46:51 644 23.97 10/09/2026 15:46:51 342 23.97 10/09/2026 15:46:51 79 23.97 10/09/2026 15:48:00 821 23.985 10/09/2026 15:48:00 476 23.985 10/09/2026 15:48:39 471 23.98 10/09/2026 15:48:39 633 23.98 10/09/2026 15:48:39 65 23.98 10/09/2026 15:49:20 1227 23.985 10/09/2026 15:49:20 1111 23.98 10/09/2026 15:49:20 1199 23.98 10/09/2026 15:51:45 825 23.99 10/09/2026 15:51:45 408 23.99 10/09/2026 15:51:50 1298 23.985 10/09/2026 15:52:34 836 23.965 10/09/2026 15:53:31 1091 23.955 10/09/2026 15:53:31 851 23.955 10/09/2026 15:53:31 863 23.95 10/09/2026 15:53:31 840 23.95 10/09/2026 15:55:04 825 23.975 10/09/2026 15:55:04 476 23.975 10/09/2026 15:57:16 348 23.975 10/09/2026 15:57:16 892 23.975 10/09/2026 15:57:16 904 23.975 10/09/2026 15:57:59 45 23.96 10/09/2026 15:58:06 913 23.965 10/09/2026 15:58:45 1266 23.96 10/09/2026 15:58:45 862 23.96

10/09/2026 16:00:22 916 23.975 10/09/2026 16:00:33 1257 23.97 10/09/2026 16:01:21 500 23.97 10/09/2026 16:01:28 378 23.97 10/09/2026 16:01:28 375 23.97 10/09/2026 16:01:28 356 23.97 10/09/2026 16:01:28 585 23.97 10/09/2026 16:02:21 976 23.975 10/09/2026 16:02:58 1195 23.97 10/09/2026 16:03:23 222 23.97 10/09/2026 16:03:23 851 23.97 10/09/2026 16:04:22 1269 23.975 10/09/2026 16:06:30 1030 24.035 10/09/2026 16:06:38 474 24.03 10/09/2026 16:06:38 792 24.03 10/09/2026 16:06:59 875 24.025 10/09/2026 16:06:59 180 24.025 10/09/2026 16:07:11 869 24.015 10/09/2026 16:08:28 584 24.01 10/09/2026 16:08:28 399 24.01 10/09/2026 16:08:29 366 24.005 10/09/2026 16:08:29 910 24.005 10/09/2026 16:09:16 679 23.99 10/09/2026 16:09:16 166 23.99 10/09/2026 16:09:16 921 23.99 10/09/2026 16:10:32 1109 24.01 10/09/2026 16:11:51 870 24 10/09/2026 16:11:54 176 23.995 10/09/2026 16:11:54 1014 23.995 10/09/2026 16:13:22 934 24.01 10/09/2026 16:13:39 1239 24 10/09/2026 16:13:49 559 23.995 10/09/2026 16:13:49 457 23.995 10/09/2026 16:16:04 1060 24.02 10/09/2026 16:16:04 1102 24.02 10/09/2026 16:16:28 1079 24.01 10/09/2026 16:17:38 930 24.035 10/09/2026 16:17:42 1232 24.03 10/09/2026 16:17:58 390 24.02 10/09/2026 16:17:58 218 24.02 10/09/2026 16:17:58 226 24.02 10/09/2026 16:18:00 825 24.015 10/09/2026 16:18:00 207 24.015 10/09/2026 16:18:47 929 24 10/09/2026 16:19:34 337 23.995 10/09/2026 16:19:34 790 23.995 10/09/2026 16:21:28 1207 23.985 10/09/2026 16:22:43 1037 24.01 10/09/2026 16:23:32 1211 24.015

10/09/2026 16:23:49 1102 24.01 10/09/2026 16:24:36 645 23.995 10/09/2026 16:24:36 567 23.995 10/09/2026 16:24:36 36 23.995 10/09/2026 16:24:37 973 23.985 10/09/2026 16:24:37 977 23.98 10/09/2026 16:24:37 960 23.98 10/09/2026 16:24:40 1019 23.97 10/09/2026 16:26:35 579 23.945 10/09/2026 16:26:35 550 23.945 10/09/2026 16:28:55 339 23.955 10/09/2026 16:28:55 727 23.955 10/09/2026 16:30:38 411 24 10/09/2026 16:30:38 525 24 10/09/2026 16:30:50 1164 23.995 10/09/2026 16:31:28 198 23.985 10/09/2026 16:31:28 665 23.985 10/09/2026 16:31:38 210 23.98 10/09/2026 16:31:38 1069 23.98 10/09/2026 16:32:29 908 23.98 10/09/2026 16:33:35 451 23.965 10/09/2026 16:33:39 751 23.965 10/09/2026 16:33:39 1073 23.965 10/09/2026 16:35:42 878 23.985 10/09/2026 16:37:06 1304 23.98 10/09/2026 16:37:06 869 23.98 10/09/2026 16:37:11 825 23.975 10/09/2026 16:37:11 281 23.975 10/09/2026 16:37:40 959 23.96 10/09/2026 16:39:29 1221 23.955 10/09/2026 16:39:29 491 23.955 10/09/2026 16:39:29 1415 23.955 10/09/2026 16:41:36 288 23.945 10/09/2026 16:41:36 828 23.945 10/09/2026 16:42:57 626 23.97 10/09/2026 16:42:57 569 23.97 10/09/2026 16:44:00 1122 23.985 10/09/2026 16:44:00 1357 23.985 10/09/2026 16:45:03 1154 23.98 10/09/2026 16:46:25 1108 23.99 10/09/2026 16:46:25 1178 23.99 10/09/2026 16:46:25 617 23.985 10/09/2026 16:46:25 531 23.985 10/09/2026 16:46:26 1096 23.98 10/09/2026 16:46:26 1193 23.98 10/09/2026 16:48:05 1188 23.985 10/09/2026 16:51:03 1253 24 10/09/2026 16:51:04 1414 23.995 10/09/2026 16:51:04 438 23.99

10/09/2026 16:51:04 88 23.99 10/09/2026 16:51:04 832 23.99 10/09/2026 16:51:04 428 23.99 10/09/2026 16:51:04 626 23.99 10/09/2026 16:51:04 144 23.99 10/09/2026 16:51:04 165 23.99 10/09/2026 16:53:25 1199 24.005 10/09/2026 16:54:37 1082 23.995 10/09/2026 16:55:50 1237 24 10/09/2026 16:58:05 1127 24.01 10/09/2026 16:58:05 1316 24.01 10/09/2026 16:58:32 757 24.015 10/09/2026 16:58:32 757 24.015 10/09/2026 16:58:32 757 24.015 10/09/2026 16:58:32 75 24.015 10/09/2026 16:58:32 704 24.015 10/09/2026 16:58:32 53 24.015 10/09/2026 16:58:32 419 24.015 10/09/2026 17:03:00 2765 24.09 10/09/2026 17:05:00 278 24.08 10/09/2026 17:05:00 1245 24.075 10/09/2026 17:05:00 500 24.075 10/09/2026 17:05:00 503 24.075 10/09/2026 17:05:31 1328 24.065 10/09/2026 17:05:31 1331 24.06 10/09/2026 17:05:31 1304 24.055 10/09/2026 17:07:38 134 24.06 10/09/2026 17:07:38 1327 24.06 10/09/2026 17:07:38 1472 24.06 10/09/2026 17:08:59 215 24.075 10/09/2026 17:08:59 219 24.075 10/09/2026 17:08:59 465 24.075 10/09/2026 17:08:59 1539 24.07 10/09/2026 17:11:15 4754 24.06 10/09/2026 17:11:15 1658 24.055 10/09/2026 17:12:12 766 24.06 10/09/2026 17:12:12 62 24.06 10/09/2026 17:12:12 478 24.06 10/09/2026 17:12:12 288 24.06 10/09/2026 17:12:12 1015 24.06 10/09/2026 17:12:12 75 24.06 10/09/2026 17:13:24 1365 24.045 10/09/2026 17:13:24 1177 24.045 10/09/2026 17:15:04 251 24.055 10/09/2026 17:15:43 1472 24.06 10/09/2026 17:15:43 869 24.06 10/09/2026 17:15:43 444 24.06 10/09/2026 17:15:43 425 24.06 10/09/2026 17:15:43 810 24.06

10/09/2026 17:16:13 2622 24.055 10/09/2026 17:17:48 21 24.05 10/09/2026 17:18:34 4628 24.055 10/09/2026 17:21:12 3000 24.055 10/09/2026 17:22:42 200 24.055 10/09/2026 17:23:53 7 24.055 10/09/2026 17:23:53 33 24.055 10/09/2026 17:25:40 5 24.07 10/09/2026 17:26:59 1 24.06 10/09/2026 17:27:14 1 24.06 10/09/2026 17:27:42 1 24.06 11/09/2026 09:01:00 2092 24.17 11/09/2026 09:01:00 227 24.17 11/09/2026 09:01:00 1883 24.17 11/09/2026 09:01:08 2153 24.165 11/09/2026 09:01:35 1366 24.125 11/09/2026 09:01:35 916 24.12 11/09/2026 09:01:52 1283 24.1 11/09/2026 09:02:14 1201 24.1 11/09/2026 09:02:22 1059 24.095 11/09/2026 09:03:02 991 24.085 11/09/2026 09:03:16 289 24.085 11/09/2026 09:03:36 1090 24.085 11/09/2026 09:03:36 1094 24.08 11/09/2026 09:03:36 810 24.08 11/09/2026 09:03:36 84 24.08 11/09/2026 09:04:40 1202 24.09 11/09/2026 09:04:40 984 24.08 11/09/2026 09:04:40 1228 24.075 11/09/2026 09:04:43 1207 24.07 11/09/2026 09:05:32 1291 24.015 11/09/2026 09:06:18 1181 24 11/09/2026 09:07:35 2433 24.015 11/09/2026 09:07:35 1046 24.01 11/09/2026 09:07:55 1245 24.005 11/09/2026 09:08:00 665 24 11/09/2026 09:08:57 1124 24.02 11/09/2026 09:09:03 1101 24.015 11/09/2026 09:09:03 1008 24.005 11/09/2026 09:09:03 211 24.005 11/09/2026 09:09:03 902 24.015 11/09/2026 09:09:03 260 24 11/09/2026 09:09:03 860 24 11/09/2026 09:09:03 723 24 11/09/2026 09:09:03 917 23.995 11/09/2026 09:09:38 967 23.985 11/09/2026 09:09:38 195 23.985 11/09/2026 09:10:41 1242 23.95 11/09/2026 09:11:40 906 23.98

11/09/2026 09:11:55 1272 23.975 11/09/2026 09:12:38 450 23.975 11/09/2026 09:12:38 402 23.975 11/09/2026 09:13:19 1229 23.975 11/09/2026 09:13:19 1096 23.97 11/09/2026 09:13:19 893 23.975 11/09/2026 09:14:27 1195 23.965 11/09/2026 09:14:27 794 23.965 11/09/2026 09:14:27 219 23.965 11/09/2026 09:14:27 107 23.96 11/09/2026 09:14:27 1197 23.96 11/09/2026 09:14:31 925 23.955 11/09/2026 09:15:00 1042 23.945 11/09/2026 09:16:30 1085 23.96 11/09/2026 09:16:30 925 23.96 11/09/2026 09:16:33 1233 23.95 11/09/2026 09:16:33 911 23.95 11/09/2026 09:18:30 858 23.965 11/09/2026 09:18:44 1168 23.955 11/09/2026 09:18:45 1057 23.95 11/09/2026 09:18:45 349 23.945 11/09/2026 09:18:45 549 23.945 11/09/2026 09:19:01 869 23.915 11/09/2026 09:20:08 1251 23.905 11/09/2026 09:20:31 963 23.91 11/09/2026 09:21:10 728 23.895 11/09/2026 09:21:10 553 23.895 11/09/2026 09:22:00 885 23.91 11/09/2026 09:23:03 852 23.92 11/09/2026 09:23:21 1271 23.915 11/09/2026 09:24:03 1183 23.9 11/09/2026 09:24:03 925 23.9 11/09/2026 09:24:42 857 23.89 11/09/2026 09:24:42 3 23.89 11/09/2026 09:25:14 490 23.86 11/09/2026 09:25:14 722 23.86 11/09/2026 09:25:44 935 23.85 11/09/2026 09:25:53 894 23.83 11/09/2026 09:26:35 332 23.825 11/09/2026 09:26:36 376 23.825 11/09/2026 09:26:36 519 23.825 11/09/2026 09:27:56 499 23.81 11/09/2026 09:27:56 384 23.81 11/09/2026 09:28:55 566 23.825 11/09/2026 09:28:55 548 23.825 11/09/2026 09:28:55 864 23.825 11/09/2026 09:30:00 1268 23.83 11/09/2026 09:30:00 857 23.83 11/09/2026 09:30:01 964 23.82

11/09/2026 09:30:36 55 23.815 11/09/2026 09:30:36 426 23.815 11/09/2026 09:30:36 749 23.815 11/09/2026 09:31:34 830 23.825 11/09/2026 09:31:34 121 23.825 11/09/2026 09:33:52 918 23.85 11/09/2026 09:33:52 978 23.85 11/09/2026 09:34:06 1071 23.845 11/09/2026 09:35:49 1090 23.915 11/09/2026 09:35:55 520 23.91 11/09/2026 09:35:55 581 23.91 11/09/2026 09:36:21 721 23.915 11/09/2026 09:37:13 20 23.92 11/09/2026 09:37:54 858 23.93 11/09/2026 09:37:54 833 23.93 11/09/2026 09:38:03 1379 23.925 11/09/2026 09:40:43 1261 23.95 11/09/2026 09:40:43 321 23.95 11/09/2026 09:40:43 548 23.95 11/09/2026 09:40:43 1704 23.95 11/09/2026 09:40:43 957 23.95 11/09/2026 09:40:51 1535 23.945 11/09/2026 09:41:40 443 23.945 11/09/2026 09:41:40 755 23.945 11/09/2026 09:43:15 915 23.955 11/09/2026 09:43:37 1075 23.95 11/09/2026 09:43:38 1290 23.945 11/09/2026 09:43:41 942 23.935 11/09/2026 09:43:41 910 23.93 11/09/2026 09:43:41 892 23.93 11/09/2026 09:47:13 1057 23.94 11/09/2026 09:47:23 1148 23.935 11/09/2026 09:47:23 700 23.93 11/09/2026 09:47:23 607 23.93 11/09/2026 09:52:10 1189 23.96 11/09/2026 09:52:10 952 23.96 11/09/2026 09:52:15 1322 23.955 11/09/2026 09:52:15 1128 23.95 11/09/2026 09:52:15 960 23.95 11/09/2026 09:52:15 1640 23.95 11/09/2026 09:54:18 358 23.95 11/09/2026 09:54:18 717 23.95 11/09/2026 09:54:18 64 23.95 11/09/2026 09:55:53 3119 23.955 11/09/2026 09:56:27 1212 23.955 11/09/2026 09:57:36 700 23.945 11/09/2026 09:58:00 232 23.945 11/09/2026 09:59:07 1312 23.96 11/09/2026 10:00:00 1857 23.945

11/09/2026 10:00:06 1845 23.94 11/09/2026 10:00:08 1204 23.935 11/09/2026 10:00:08 100 23.935 11/09/2026 10:00:08 360 23.935 11/09/2026 10:00:08 1563 23.935 11/09/2026 10:00:09 978 23.93 11/09/2026 10:03:51 1074 23.93 11/09/2026 10:03:51 1256 23.925 11/09/2026 10:06:56 827 23.93 11/09/2026 10:06:56 17 23.93 11/09/2026 10:06:56 340 23.93 11/09/2026 10:06:56 1212 23.93 11/09/2026 10:09:13 1166 23.935 11/09/2026 10:09:13 71 23.935 11/09/2026 10:09:13 1187 23.935 11/09/2026 10:09:13 73 23.935 11/09/2026 10:10:16 2894 23.925 11/09/2026 10:11:03 297 23.94 11/09/2026 10:11:03 872 23.94 11/09/2026 10:12:57 1079 23.985 11/09/2026 10:14:04 1060 23.97 11/09/2026 10:14:04 98 23.97 11/09/2026 10:15:26 1478 23.965 11/09/2026 10:15:26 14 23.965 11/09/2026 10:16:39 1254 23.95 11/09/2026 10:16:39 1406 23.95 11/09/2026 10:16:39 1474 23.945 11/09/2026 10:18:28 1065 23.92 11/09/2026 10:21:54 1164 23.94 11/09/2026 10:21:54 1269 23.935 11/09/2026 10:21:54 366 23.94 11/09/2026 10:21:54 464 23.94 11/09/2026 10:21:54 830 23.94 11/09/2026 10:21:54 26 23.94 11/09/2026 10:21:54 1911 23.93 11/09/2026 10:24:13 1176 23.95 11/09/2026 10:24:14 136 23.935 11/09/2026 10:24:14 1279 23.935 11/09/2026 10:24:14 1471 23.93 11/09/2026 10:24:14 1460 23.925 11/09/2026 10:27:45 1206 23.93 11/09/2026 10:29:50 1148 23.95 11/09/2026 10:30:31 1157 23.95 11/09/2026 10:32:00 649 23.91 11/09/2026 10:32:00 505 23.91 11/09/2026 10:32:19 1050 23.905 11/09/2026 10:33:48 1075 23.91 11/09/2026 10:33:48 1266 23.915 11/09/2026 10:33:48 1238 23.91

11/09/2026 10:33:48 1202 23.91 11/09/2026 10:36:28 1081 23.925 11/09/2026 10:38:15 1164 23.93 11/09/2026 10:40:48 1071 23.915 11/09/2026 10:40:48 1110 23.91 11/09/2026 10:40:48 198 23.915 11/09/2026 10:40:48 1158 23.925 11/09/2026 10:40:48 1143 23.915 11/09/2026 10:40:48 974 23.91 11/09/2026 10:40:48 358 23.91 11/09/2026 10:40:48 613 23.91 11/09/2026 10:40:48 20 23.905 11/09/2026 10:40:48 350 23.905 11/09/2026 10:40:48 80 23.905 11/09/2026 10:40:48 728 23.905 11/09/2026 10:45:06 1273 23.845 11/09/2026 10:48:03 274 23.845 11/09/2026 10:48:03 859 23.845 11/09/2026 10:49:20 1165 23.85 11/09/2026 10:49:20 873 23.85 11/09/2026 10:49:20 609 23.845 11/09/2026 10:49:20 328 23.845 11/09/2026 10:51:43 1061 23.865 11/09/2026 10:51:43 932 23.865 11/09/2026 10:52:26 120 23.86 11/09/2026 10:53:59 1070 23.855 11/09/2026 10:53:59 1505 23.855 11/09/2026 10:53:59 843 23.85 11/09/2026 10:57:03 1288 23.86 11/09/2026 10:58:22 1162 23.85 11/09/2026 10:58:22 1041 23.85 11/09/2026 10:58:22 993 23.845 11/09/2026 11:00:40 1198 23.855 11/09/2026 11:01:33 1053 23.835 11/09/2026 11:01:42 1144 23.82 11/09/2026 11:05:02 685 23.83 11/09/2026 11:05:02 508 23.83 11/09/2026 11:05:02 975 23.83 11/09/2026 11:07:16 1062 23.84 11/09/2026 11:07:16 1208 23.84 11/09/2026 11:09:07 1289 23.86 11/09/2026 11:09:07 1139 23.86 11/09/2026 11:12:40 720 23.87 11/09/2026 11:12:40 266 23.87 11/09/2026 11:13:16 1301 23.865 11/09/2026 11:13:16 1055 23.865 11/09/2026 11:15:25 111 23.88 11/09/2026 11:15:25 828 23.88 11/09/2026 11:15:25 249 23.88

11/09/2026 11:17:11 1108 23.885 11/09/2026 11:17:11 844 23.885 11/09/2026 11:17:11 836 23.885 11/09/2026 11:17:58 983 23.88 11/09/2026 11:17:58 287 23.88 11/09/2026 11:18:33 1057 23.875 11/09/2026 11:18:52 1605 23.86 11/09/2026 11:18:52 1030 23.855 11/09/2026 11:18:52 981 23.855 11/09/2026 11:22:40 1129 23.84 11/09/2026 11:24:57 1208 23.855 11/09/2026 11:25:57 1190 23.85 11/09/2026 11:27:36 728 23.87 11/09/2026 11:27:36 432 23.87 11/09/2026 11:28:30 1194 23.865 11/09/2026 11:30:49 700 23.865 11/09/2026 11:30:49 494 23.865 11/09/2026 11:33:06 1232 23.86 11/09/2026 11:33:06 1125 23.855 11/09/2026 11:33:06 1007 23.86 11/09/2026 11:33:06 1139 23.855 11/09/2026 11:36:33 1153 23.84 11/09/2026 11:36:33 779 23.84 11/09/2026 11:36:33 1366 23.84 11/09/2026 11:40:07 1110 23.84 11/09/2026 11:40:23 1222 23.835 11/09/2026 11:40:23 1007 23.835 11/09/2026 11:40:25 1024 23.83 11/09/2026 11:46:53 1331 23.85 11/09/2026 11:46:53 1705 23.85 11/09/2026 11:50:29 55 23.855 11/09/2026 11:50:29 42 23.855 11/09/2026 11:50:29 4 23.855 11/09/2026 11:50:34 1438 23.855 11/09/2026 11:50:34 1096 23.855 11/09/2026 11:50:34 1018 23.855 11/09/2026 11:50:37 1052 23.85 11/09/2026 11:50:37 270 23.85 11/09/2026 11:50:37 1131 23.85 11/09/2026 11:50:37 1161 23.85 11/09/2026 11:50:37 844 23.85 11/09/2026 11:50:59 4 23.845 11/09/2026 11:50:59 34 23.845 11/09/2026 11:51:29 58 23.845 11/09/2026 11:51:29 43 23.845 11/09/2026 11:51:29 34 23.845 11/09/2026 11:51:43 1041 23.845 11/09/2026 11:55:04 1183 23.86 11/09/2026 11:55:13 632 23.855

11/09/2026 11:55:13 50 23.855 11/09/2026 11:55:13 351 23.855 11/09/2026 11:55:13 997 23.85 11/09/2026 11:56:31 1038 23.865 11/09/2026 11:57:11 1219 23.86 11/09/2026 11:59:10 295 23.86 11/09/2026 11:59:10 169 23.86 11/09/2026 11:59:10 805 23.86 11/09/2026 12:01:51 1057 23.85 11/09/2026 12:02:22 1047 23.82 11/09/2026 12:02:22 849 23.815 11/09/2026 12:04:17 1210 23.805 11/09/2026 12:07:50 481 23.815 11/09/2026 12:07:50 643 23.815 11/09/2026 12:10:10 125 23.815 11/09/2026 12:11:42 722 23.825 11/09/2026 12:11:42 207 23.825 11/09/2026 12:11:42 21 23.825 11/09/2026 12:12:44 480 23.82 11/09/2026 12:12:44 645 23.82 11/09/2026 12:12:44 915 23.82 11/09/2026 12:15:00 1161 23.82 11/09/2026 12:15:00 1295 23.815 11/09/2026 12:15:00 919 23.82 11/09/2026 12:15:43 1479 23.81 11/09/2026 12:19:34 633 23.82 11/09/2026 12:19:34 314 23.82 11/09/2026 12:19:34 1098 23.82 11/09/2026 12:19:34 105 23.82 11/09/2026 12:22:25 1241 23.82 11/09/2026 12:22:25 722 23.82 11/09/2026 12:22:25 439 23.82 11/09/2026 12:25:23 958 23.83 11/09/2026 12:27:54 480 23.845 11/09/2026 12:27:54 295 23.845 11/09/2026 12:27:54 119 23.845 11/09/2026 12:28:18 1444 23.84 11/09/2026 12:28:18 881 23.84 11/09/2026 12:28:53 1228 23.84 11/09/2026 12:28:53 282 23.84 11/09/2026 12:28:53 558 23.84 11/09/2026 12:29:07 2162 23.83 11/09/2026 12:29:07 99 23.82 11/09/2026 12:29:07 624 23.82 11/09/2026 12:29:07 15 23.82 11/09/2026 12:29:07 51 23.82 11/09/2026 12:30:22 207 23.815 11/09/2026 12:30:22 854 23.815 11/09/2026 12:33:14 1234 23.835

11/09/2026 12:33:56 936 23.84 11/09/2026 12:36:53 1101 23.86 11/09/2026 12:37:25 74 23.845 11/09/2026 12:42:32 360 23.875 11/09/2026 12:42:32 38 23.875 11/09/2026 12:43:34 359 23.875 11/09/2026 12:44:18 862 23.875 11/09/2026 12:44:28 1154 23.87 11/09/2026 12:46:28 172 23.87 11/09/2026 12:46:28 814 23.87 11/09/2026 12:47:23 1384 23.865 11/09/2026 12:47:23 832 23.855 11/09/2026 12:47:23 834 23.855 11/09/2026 12:47:23 1900 23.865 11/09/2026 12:48:31 1230 23.855 11/09/2026 12:50:05 808 23.855 11/09/2026 12:50:05 248 23.855 11/09/2026 12:52:05 1189 23.84 11/09/2026 12:52:05 968 23.83 11/09/2026 12:52:05 858 23.825 11/09/2026 12:58:15 222 23.79 11/09/2026 13:05:24 869 23.81 11/09/2026 13:05:24 869 23.81 11/09/2026 13:05:24 630 23.81 11/09/2026 13:05:24 869 23.81 11/09/2026 13:05:24 1944 23.81 11/09/2026 13:05:24 869 23.81 11/09/2026 13:05:24 764 23.81 11/09/2026 13:11:45 1223 23.815 11/09/2026 13:13:46 1679 23.81 11/09/2026 13:13:46 1649 23.81 11/09/2026 13:14:27 1442 23.8 11/09/2026 13:14:27 684 23.8 11/09/2026 13:14:27 142 23.8 11/09/2026 13:14:27 644 23.8 11/09/2026 13:14:27 1475 23.8 11/09/2026 13:24:46 880 23.82 11/09/2026 13:25:59 382 23.815 11/09/2026 13:26:34 700 23.815 11/09/2026 13:26:34 287 23.815 11/09/2026 13:28:26 294 23.815 11/09/2026 13:28:26 342 23.815 11/09/2026 13:28:26 199 23.815 11/09/2026 13:30:21 294 23.83 11/09/2026 13:30:55 500 23.83 11/09/2026 13:31:41 2156 23.83 11/09/2026 13:31:41 1902 23.83 11/09/2026 13:33:32 264 23.83 11/09/2026 13:33:32 970 23.83

11/09/2026 13:35:34 580 23.835 11/09/2026 13:35:50 374 23.835 11/09/2026 13:35:50 641 23.835 11/09/2026 13:38:39 1863 23.82 11/09/2026 13:39:39 1756 23.815 11/09/2026 13:43:46 1792 23.81 11/09/2026 13:43:46 825 23.805 11/09/2026 13:43:46 442 23.805 11/09/2026 13:43:46 319 23.805 11/09/2026 13:43:46 123 23.805 11/09/2026 13:43:46 442 23.805 11/09/2026 13:43:46 442 23.805 11/09/2026 13:43:46 312 23.805 11/09/2026 13:45:28 1671 23.8 11/09/2026 13:45:28 1591 23.795 11/09/2026 13:56:15 2582 23.815 11/09/2026 13:56:15 859 23.815 11/09/2026 13:58:40 1710 23.81 11/09/2026 14:01:38 84 23.83 11/09/2026 14:01:38 1646 23.83 11/09/2026 14:04:58 988 23.85 11/09/2026 14:04:58 724 23.85 11/09/2026 14:04:58 724 23.85 11/09/2026 14:04:58 1344 23.85 11/09/2026 14:08:43 639 23.86 11/09/2026 14:08:43 222 23.86 11/09/2026 14:08:43 222 23.86 11/09/2026 14:08:43 222 23.86 11/09/2026 14:08:43 417 23.86 11/09/2026 14:08:43 247 23.86 11/09/2026 14:08:47 1940 23.855 11/09/2026 14:08:47 1126 23.855 11/09/2026 14:08:47 1861 23.85 11/09/2026 14:15:48 1213 23.845 11/09/2026 14:17:35 1201 23.82 11/09/2026 14:17:35 700 23.815 11/09/2026 14:17:35 1162 23.815 11/09/2026 14:17:35 1772 23.815 11/09/2026 14:27:50 1912 23.83 11/09/2026 14:28:04 847 23.83 11/09/2026 14:29:38 1087 23.83 11/09/2026 14:29:38 916 23.83 11/09/2026 14:29:38 1087 23.83 11/09/2026 14:29:38 1087 23.83 11/09/2026 14:29:38 998 23.83 11/09/2026 14:29:39 913 23.825 11/09/2026 14:30:01 942 23.815 11/09/2026 14:30:01 1655 23.815 11/09/2026 14:30:02 841 23.83

11/09/2026 14:32:33 1223 23.755 11/09/2026 14:32:33 1839 23.755 11/09/2026 14:43:03 868 23.81 11/09/2026 14:43:03 868 23.81 11/09/2026 14:43:03 146 23.81 11/09/2026 14:43:45 4812 23.81 11/09/2026 14:48:41 355 23.835 11/09/2026 14:48:41 390 23.835 11/09/2026 14:48:41 745 23.835 11/09/2026 14:48:41 145 23.835 11/09/2026 14:48:41 201 23.835 11/09/2026 14:50:44 3762 23.82 11/09/2026 14:53:37 2051 23.82 11/09/2026 14:53:37 1076 23.815 11/09/2026 14:53:37 1179 23.815 11/09/2026 14:53:37 634 23.81 11/09/2026 14:58:59 2065 23.83 11/09/2026 15:00:05 1661 23.83 11/09/2026 15:00:05 2056 23.83 11/09/2026 15:00:37 1332 23.8 11/09/2026 15:01:44 1125 23.815 11/09/2026 15:01:44 1125 23.815 11/09/2026 15:01:44 223 23.815 11/09/2026 15:01:44 291 23.815 11/09/2026 15:04:38 1135 23.78 11/09/2026 15:04:38 1135 23.78 11/09/2026 15:04:38 732 23.78 11/09/2026 15:04:38 476 23.78 11/09/2026 15:11:40 740 23.84 11/09/2026 15:11:40 740 23.84 11/09/2026 15:11:40 2812 23.84 11/09/2026 15:11:40 2216 23.835 11/09/2026 15:11:40 2217 23.83 11/09/2026 15:11:40 1027 23.83 11/09/2026 15:11:40 700 23.83 11/09/2026 15:11:40 327 23.83 11/09/2026 15:11:40 165 23.83 11/09/2026 15:19:35 2437 23.855 11/09/2026 15:22:42 2516 23.85 11/09/2026 15:25:21 2735 23.865 11/09/2026 15:25:21 727 23.86 11/09/2026 15:25:21 1293 23.86 11/09/2026 15:25:21 245 23.86 11/09/2026 15:25:21 1264 23.86 11/09/2026 15:25:21 284 23.86 11/09/2026 15:25:21 29 23.86 11/09/2026 15:25:21 1503 23.86 11/09/2026 15:25:21 331 23.86 11/09/2026 15:25:21 827 23.86

11/09/2026 15:25:21 326 23.86 11/09/2026 15:28:25 1298 23.875 11/09/2026 15:28:25 1272 23.875 11/09/2026 15:28:25 1272 23.875 11/09/2026 15:28:25 1298 23.875 11/09/2026 15:28:25 866 23.875 11/09/2026 15:28:25 591 23.875 11/09/2026 15:32:54 238 23.895 11/09/2026 15:32:54 830 23.895 11/09/2026 15:32:54 604 23.895 11/09/2026 15:32:54 1068 23.895 11/09/2026 15:32:54 366 23.895 11/09/2026 15:32:54 391 23.895 11/09/2026 15:38:56 214 23.835 11/09/2026 15:38:56 994 23.835 11/09/2026 15:38:56 440 23.835 11/09/2026 15:38:56 1208 23.835 11/09/2026 15:38:56 226 23.835 11/09/2026 15:38:56 1208 23.835 11/09/2026 15:38:56 226 23.835 11/09/2026 15:38:56 503 23.835 11/09/2026 15:39:48 636 23.805 11/09/2026 15:39:48 161 23.805 11/09/2026 15:39:48 168 23.805 11/09/2026 15:39:48 461 23.805 11/09/2026 15:39:48 168 23.805 11/09/2026 15:39:48 168 23.805 11/09/2026 15:40:34 912 23.825 11/09/2026 15:40:34 338 23.825 11/09/2026 15:41:06 667 23.825 11/09/2026 15:41:06 150 23.825 11/09/2026 15:41:06 817 23.825 11/09/2026 15:41:06 1537 23.825 11/09/2026 15:41:06 204 23.825 11/09/2026 15:42:21 95 23.86 11/09/2026 15:42:21 721 23.86 11/09/2026 15:42:21 2185 23.86 11/09/2026 15:42:21 40 23.86 11/09/2026 15:44:14 891 23.87 11/09/2026 15:44:14 891 23.87 11/09/2026 15:44:14 300 23.87 11/09/2026 15:44:14 4 23.87 11/09/2026 15:45:51 1822 23.895 11/09/2026 15:46:50 2154 23.91 11/09/2026 15:47:47 2963 23.92 11/09/2026 15:49:27 285 23.925 11/09/2026 15:49:27 871 23.925 11/09/2026 15:49:27 583 23.925 11/09/2026 15:50:17 1763 23.925

11/09/2026 15:52:15 1973 23.98 11/09/2026 15:54:09 873 24.02 11/09/2026 15:54:14 486 24.02 11/09/2026 15:54:14 638 24.02 11/09/2026 15:54:14 700 24.02 11/09/2026 15:54:14 1124 24.02 11/09/2026 15:54:14 722 24.02 11/09/2026 15:54:14 273 24.02 11/09/2026 15:55:42 195 24.025 11/09/2026 15:55:42 688 24.025 11/09/2026 15:57:04 926 24.05 11/09/2026 15:57:04 694 24.05 11/09/2026 15:57:04 891 24.05 11/09/2026 15:59:23 948 24.045 11/09/2026 15:59:23 1888 24.045 11/09/2026 15:59:23 907 24.045 11/09/2026 16:00:00 2277 24.055 11/09/2026 16:02:26 2336 24.065 11/09/2026 16:04:01 3116 24.045 11/09/2026 16:04:02 1572 24.04 11/09/2026 16:04:03 860 24.035 11/09/2026 16:04:03 568 24.035 11/09/2026 16:04:03 1049 24.035 11/09/2026 16:09:34 1097 24 11/09/2026 16:10:23 1966 23.995 11/09/2026 16:11:41 2173 23.995 11/09/2026 16:13:20 806 24.01 11/09/2026 16:13:20 806 24.01 11/09/2026 16:13:20 806 24.01 11/09/2026 16:13:20 348 24.01 11/09/2026 16:13:53 2392 24 11/09/2026 16:14:13 1900 23.98 11/09/2026 16:14:13 1414 23.98 11/09/2026 16:16:50 1904 23.975 11/09/2026 16:19:28 2084 23.925 11/09/2026 16:21:32 2138 23.925 11/09/2026 16:23:43 851 23.945 11/09/2026 16:24:12 1833 23.945 11/09/2026 16:24:12 897 23.945 11/09/2026 16:24:12 897 23.945 11/09/2026 16:24:12 70 23.945 11/09/2026 16:24:12 47 23.945 11/09/2026 16:25:54 1717 23.95 11/09/2026 16:27:34 772 23.95 11/09/2026 16:27:34 1220 23.95 11/09/2026 16:28:35 928 23.95 11/09/2026 16:28:35 928 23.95 11/09/2026 16:28:35 1257 23.95 11/09/2026 16:28:35 351 23.95

11/09/2026 16:30:58 1803 23.965 11/09/2026 16:31:32 1079 23.945 11/09/2026 16:32:35 326 23.95 11/09/2026 16:32:35 200 23.95 11/09/2026 16:32:35 548 23.95 11/09/2026 16:32:35 677 23.95 11/09/2026 16:34:30 829 23.945 11/09/2026 16:34:30 829 23.945 11/09/2026 16:34:30 885 23.945 11/09/2026 16:36:02 345 23.965 11/09/2026 16:36:02 507 23.965 11/09/2026 16:36:02 143 23.965 11/09/2026 16:36:02 507 23.965 11/09/2026 16:36:02 202 23.965 11/09/2026 16:36:02 110 23.965 11/09/2026 16:36:02 202 23.965 11/09/2026 16:36:02 650 23.965 11/09/2026 16:36:02 964 23.965 11/09/2026 16:38:09 786 23.98 11/09/2026 16:38:09 213 23.98 11/09/2026 16:38:15 322 23.975 11/09/2026 16:38:15 1637 23.975 11/09/2026 16:38:15 763 23.975 11/09/2026 16:38:15 380 23.975 11/09/2026 16:38:15 1085 23.975 11/09/2026 16:38:15 724 23.975 11/09/2026 16:38:15 727 23.97 11/09/2026 16:43:00 3101 23.98 11/09/2026 16:43:00 1960 23.98 11/09/2026 16:45:33 2514 23.97 11/09/2026 16:45:33 1217 23.965 11/09/2026 16:47:40 2462 23.96 11/09/2026 16:47:40 700 23.955 11/09/2026 16:47:40 397 23.955 11/09/2026 16:47:40 700 23.955 11/09/2026 16:47:40 403 23.955 11/09/2026 16:47:40 1206 23.95 11/09/2026 16:47:40 2447 23.95 11/09/2026 16:48:41 2131 23.92 11/09/2026 16:55:20 1781 23.895 11/09/2026 16:57:17 648 23.885 11/09/2026 16:57:17 175 23.885 11/09/2026 16:57:17 823 23.885 11/09/2026 16:57:17 823 23.885 11/09/2026 16:57:17 823 23.885 11/09/2026 16:57:17 346 23.885 11/09/2026 16:57:17 131 23.885 11/09/2026 16:57:17 346 23.885 11/09/2026 16:57:17 131 23.885

11/09/2026 16:57:17 324 23.885 11/09/2026 16:59:31 840 23.89 11/09/2026 17:00:53 40 23.91 11/09/2026 17:00:54 778 23.91 11/09/2026 17:00:54 1556 23.91 11/09/2026 17:00:54 1376 23.91 11/09/2026 17:03:33 980 23.945 11/09/2026 17:03:52 2494 23.94 11/09/2026 17:03:52 882 23.94 11/09/2026 17:03:52 758 23.94 11/09/2026 17:03:52 882 23.94 11/09/2026 17:03:52 856 23.94 11/09/2026 17:06:24 539 23.935 11/09/2026 17:06:24 284 23.935 11/09/2026 17:06:24 512 23.935 11/09/2026 17:06:24 796 23.935 11/09/2026 17:06:24 27 23.935 11/09/2026 17:06:24 769 23.935 11/09/2026 17:06:24 419 23.935 11/09/2026 17:08:31 500 23.95 11/09/2026 17:08:32 433 23.95 11/09/2026 17:08:46 2554 23.95 11/09/2026 17:08:46 3362 23.945 11/09/2026 17:08:46 1135 23.945 11/09/2026 17:08:46 826 23.945 11/09/2026 17:10:28 835 23.93 11/09/2026 17:10:28 203 23.93 11/09/2026 17:10:28 606 23.93 11/09/2026 17:12:42 10315 23.92 11/09/2026 17:15:48 6259 23.94 11/09/2026 17:17:43 60 23.94 11/09/2026 17:18:24 80 23.945 11/09/2026 17:18:29 1060 23.945 11/09/2026 17:18:29 792 23.945 11/09/2026 17:18:29 1104 23.945 11/09/2026 17:18:29 3237 23.945 11/09/2026 17:21:31 3000 23.955 11/09/2026 17:22:31 600 23.96 11/09/2026 17:24:18 88 23.98 11/09/2026 17:26:53 4 23.975 11/09/2026 17:27:37 1 23.975

Eni Company Contacts:

Press Office : Tel. +39.0252031875 – +39.0659822030 Freephone for shareholders (from Italy): 800940924 Freephone for shareholders (from abroad): +39.800 11 22 34 56

Switchboard: +39.0659821

ufficio.stampa@eni.com

segreteriasocietaria.azionisti@eni.com

investor.relations@eni.com

Website: www.eni.com