Eni: report on the purchase of treasury shares during the period from 31 August to 4 September 2026

Eni: report on the purchase of treasury shares during the period from 31 August to 4 September 2026

San Donato Milanese (Milan), 9 September 2026 – During the period from 31 August to 4 September 2026 , Eni acquired on the Euronext Milan no. 3,184,396 shares (equal to 0.11% of the share capital), at a weighted average price per share equal to 23.5523 euro, for a total consideration of 74,999,944.45 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)

31/08/2026 644,388 € 23.2779 € 14,999,999.43 01/09/2026 635,445 € 23.6055 € 14,999,996.95 02/09/2026 632,849 € 23.7023 € 14,999,976.85 03/09/2026 631,589 € 23.7496 € 14,999,986.11 04/09/2026 640,125 € 23.4329 € 14,999,985.11 Totale 3,184,396 € 23.5523 € 74,999,944.45

From the start on 8 May 2026 of the buyback program, Eni acquired no. 66,211,193 shares (equal to 2.19% of the share capital) for a total consideration of 1,489,915,904.16 euro.

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

153,039,300 shares equal to 5.05% 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)

31/08/2026 09:01:00 242 23.065 31/08/2026 09:01:24 1823 23.095 31/08/2026 09:01:24 2195 23.095

31/08/2026 09:01:24 1990 23.095 31/08/2026 09:02:17 1470 23.11 31/08/2026 09:02:22 1562 23.11 31/08/2026 09:03:32 300 23.175 31/08/2026 09:04:02 1183 23.21 31/08/2026 09:04:25 1590 23.235 31/08/2026 09:04:25 1369 23.23 31/08/2026 09:04:25 1174 23.235 31/08/2026 09:04:25 762 23.23 31/08/2026 09:04:25 551 23.23 31/08/2026 09:04:26 1031 23.22 31/08/2026 09:04:31 96 23.22 31/08/2026 09:05:37 1263 23.235 31/08/2026 09:06:27 222 23.25 31/08/2026 09:06:59 1134 23.265 31/08/2026 09:06:59 15 23.265 31/08/2026 09:06:59 711 23.265 31/08/2026 09:06:59 473 23.265 31/08/2026 09:06:59 726 23.265 31/08/2026 09:06:59 118 23.265 31/08/2026 09:07:31 209 23.26 31/08/2026 09:07:50 1000 23.29 31/08/2026 09:08:02 1218 23.295 31/08/2026 09:08:11 292 23.29 31/08/2026 09:08:11 1132 23.29 31/08/2026 09:08:11 1184 23.29 31/08/2026 09:08:11 1238 23.29 31/08/2026 09:09:12 1212 23.28 31/08/2026 09:09:12 600 23.275 31/08/2026 09:09:12 379 23.285 31/08/2026 09:09:12 1007 23.285 31/08/2026 09:09:12 16 23.275 31/08/2026 09:09:12 851 23.275 31/08/2026 09:09:12 591 23.275 31/08/2026 09:09:22 908 23.255 31/08/2026 09:09:22 883 23.255 31/08/2026 09:09:59 1172 23.28 31/08/2026 09:10:31 1242 23.25 31/08/2026 09:10:31 1132 23.245 31/08/2026 09:12:13 200 23.24 31/08/2026 09:12:13 201 23.24 31/08/2026 09:12:28 557 23.235 31/08/2026 09:12:28 688 23.235 31/08/2026 09:13:27 1107 23.225 31/08/2026 09:13:27 1000 23.225 31/08/2026 09:13:27 15 23.225 31/08/2026 09:14:07 918 23.22 31/08/2026 09:14:22 1200 23.215 31/08/2026 09:14:48 1103 23.205

31/08/2026 09:14:48 883 23.205 31/08/2026 09:15:39 4 23.215 31/08/2026 09:15:39 1030 23.215 31/08/2026 09:15:39 4 23.215 31/08/2026 09:16:13 1264 23.21 31/08/2026 09:16:33 800 23.21 31/08/2026 09:16:33 197 23.21 31/08/2026 09:18:00 1254 23.2 31/08/2026 09:18:00 1831 23.2 31/08/2026 09:18:17 435 23.185 31/08/2026 09:18:17 867 23.185 31/08/2026 09:19:08 890 23.175 31/08/2026 09:19:41 100 23.16 31/08/2026 09:19:48 31 23.16 31/08/2026 09:19:48 1014 23.16 31/08/2026 09:19:48 377 23.165 31/08/2026 09:19:48 881 23.165 31/08/2026 09:21:18 457 23.165 31/08/2026 09:21:25 600 23.165 31/08/2026 09:21:31 640 23.165 31/08/2026 09:21:31 1111 23.165 31/08/2026 09:22:17 1108 23.16 31/08/2026 09:23:22 506 23.16 31/08/2026 09:23:22 761 23.16 31/08/2026 09:23:24 1039 23.155 31/08/2026 09:23:24 1005 23.15 31/08/2026 09:23:24 1189 23.15 31/08/2026 09:23:24 1242 23.145 31/08/2026 09:26:25 456 23.135 31/08/2026 09:26:58 1735 23.145 31/08/2026 09:27:32 1121 23.145 31/08/2026 09:28:36 1415 23.145 31/08/2026 09:28:57 364 23.14 31/08/2026 09:29:28 1011 23.145 31/08/2026 09:30:00 1145 23.14 31/08/2026 09:30:00 1012 23.14 31/08/2026 09:30:22 949 23.13 31/08/2026 09:30:22 1517 23.13 31/08/2026 09:30:22 555 23.125 31/08/2026 09:30:22 433 23.125 31/08/2026 09:30:22 993 23.125 31/08/2026 09:31:27 271 23.125 31/08/2026 09:31:27 952 23.125 31/08/2026 09:32:44 523 23.12 31/08/2026 09:32:44 651 23.12 31/08/2026 09:34:12 1110 23.115 31/08/2026 09:34:16 1125 23.11 31/08/2026 09:35:34 791 23.105 31/08/2026 09:35:34 416 23.105

31/08/2026 09:38:02 920 23.115 31/08/2026 09:38:42 60 23.125 31/08/2026 09:38:42 937 23.125 31/08/2026 09:38:43 1327 23.12 31/08/2026 09:38:43 993 23.12 31/08/2026 09:40:00 397 23.12 31/08/2026 09:40:00 466 23.12 31/08/2026 09:42:06 1026 23.15 31/08/2026 09:42:11 1697 23.145 31/08/2026 09:42:11 959 23.145 31/08/2026 09:43:17 1079 23.14 31/08/2026 09:43:17 1056 23.14 31/08/2026 09:43:17 1019 23.14 31/08/2026 09:43:17 1103 23.135 31/08/2026 09:43:17 389 23.135 31/08/2026 09:43:17 1103 23.135 31/08/2026 09:43:17 169 23.135 31/08/2026 09:43:17 1320 23.13 31/08/2026 09:43:17 1320 23.13 31/08/2026 09:43:17 61 23.13 31/08/2026 09:44:37 1300 23.11 31/08/2026 09:47:47 500 23.12 31/08/2026 09:47:48 675 23.12 31/08/2026 09:48:24 700 23.125 31/08/2026 09:48:24 548 23.125 31/08/2026 09:51:03 400 23.12 31/08/2026 09:51:15 854 23.12 31/08/2026 09:52:41 1180 23.14 31/08/2026 09:52:41 1286 23.14 31/08/2026 09:53:23 3 23.14 31/08/2026 09:53:48 561 23.14 31/08/2026 09:53:48 610 23.14 31/08/2026 09:53:48 100 23.14 31/08/2026 09:53:48 1146 23.14 31/08/2026 09:53:49 115 23.135 31/08/2026 09:53:49 928 23.135 31/08/2026 09:53:49 1078 23.135 31/08/2026 09:54:50 169 23.14 31/08/2026 09:54:50 520 23.14 31/08/2026 09:56:50 1363 23.14 31/08/2026 09:56:50 2643 23.14 31/08/2026 09:56:50 1466 23.135 31/08/2026 10:00:00 978 23.16 31/08/2026 10:00:00 1097 23.16 31/08/2026 10:00:00 272 23.16 31/08/2026 10:00:34 1314 23.165 31/08/2026 10:02:31 377 23.165 31/08/2026 10:03:28 24 23.175 31/08/2026 10:03:29 1148 23.175

31/08/2026 10:03:29 1385 23.17 31/08/2026 10:03:29 1313 23.17 31/08/2026 10:07:05 1305 23.18 31/08/2026 10:07:05 179 23.18 31/08/2026 10:07:05 179 23.18 31/08/2026 10:08:26 1090 23.185 31/08/2026 10:08:26 1361 23.185 31/08/2026 10:12:08 1528 23.2 31/08/2026 10:12:08 202 23.2 31/08/2026 10:12:08 1437 23.2 31/08/2026 10:12:08 937 23.2 31/08/2026 10:12:08 1005 23.2 31/08/2026 10:12:24 1284 23.195 31/08/2026 10:13:44 300 23.205 31/08/2026 10:13:44 916 23.205 31/08/2026 10:13:44 944 23.205 31/08/2026 10:13:44 72 23.205 31/08/2026 10:14:55 1157 23.2 31/08/2026 10:16:21 571 23.19 31/08/2026 10:16:21 493 23.19 31/08/2026 10:16:21 758 23.19 31/08/2026 10:16:21 306 23.19 31/08/2026 10:16:21 577 23.19 31/08/2026 10:16:21 437 23.19 31/08/2026 10:16:21 138 23.19 31/08/2026 10:18:17 750 23.195 31/08/2026 10:21:02 2924 23.21 31/08/2026 10:21:45 590 23.21 31/08/2026 10:21:45 165 23.21 31/08/2026 10:21:45 700 23.21 31/08/2026 10:21:45 55 23.21 31/08/2026 10:21:45 572 23.21 31/08/2026 10:21:45 183 23.21 31/08/2026 10:21:45 29 23.21 31/08/2026 10:23:19 400 23.195 31/08/2026 10:24:11 378 23.205 31/08/2026 10:24:11 800 23.205 31/08/2026 10:24:11 217 23.205 31/08/2026 10:26:34 1285 23.2 31/08/2026 10:26:41 923 23.2 31/08/2026 10:26:41 43 23.2 31/08/2026 10:27:00 2762 23.195 31/08/2026 10:28:01 1058 23.195 31/08/2026 10:28:20 1 23.195 31/08/2026 10:28:20 185 23.195 31/08/2026 10:30:03 1234 23.21 31/08/2026 10:30:46 4023 23.215 31/08/2026 10:32:15 1196 23.22 31/08/2026 10:34:38 3395 23.23

31/08/2026 10:35:05 1070 23.225 31/08/2026 10:35:05 1364 23.215 31/08/2026 10:37:10 1321 23.235 31/08/2026 10:39:12 37 23.23 31/08/2026 10:39:15 1000 23.23 31/08/2026 10:41:16 1227 23.235 31/08/2026 10:44:21 170 23.24 31/08/2026 10:45:09 1120 23.24 31/08/2026 10:45:09 806 23.24 31/08/2026 10:45:09 806 23.24 31/08/2026 10:45:09 1219 23.24 31/08/2026 10:45:59 26 23.235 31/08/2026 10:49:15 1753 23.255 31/08/2026 10:50:04 1139 23.26 31/08/2026 10:50:07 364 23.26 31/08/2026 10:50:07 688 23.26 31/08/2026 10:50:07 402 23.26 31/08/2026 10:50:07 92 23.26 31/08/2026 10:50:41 788 23.26 31/08/2026 10:50:41 1755 23.26 31/08/2026 10:51:59 1214 23.255 31/08/2026 10:52:45 1134 23.26 31/08/2026 10:55:49 1207 23.28 31/08/2026 10:55:49 301 23.28 31/08/2026 10:55:49 610 23.28 31/08/2026 10:55:49 395 23.28 31/08/2026 10:55:49 851 23.28 31/08/2026 10:55:49 60 23.28 31/08/2026 10:55:49 911 23.28 31/08/2026 10:55:49 436 23.28 31/08/2026 10:55:49 186 23.28 31/08/2026 10:55:52 894 23.27 31/08/2026 10:55:52 382 23.27 31/08/2026 10:59:34 1040 23.25 31/08/2026 10:59:34 200 23.25 31/08/2026 11:00:01 1122 23.245 31/08/2026 11:04:19 47 23.24 31/08/2026 11:05:15 1096 23.24 31/08/2026 11:05:15 1331 23.24 31/08/2026 11:05:15 1388 23.24 31/08/2026 11:05:15 1374 23.24 31/08/2026 11:05:17 1197 23.235 31/08/2026 11:05:17 1234 23.235 31/08/2026 11:05:17 1374 23.235 31/08/2026 11:10:49 8 23.26 31/08/2026 11:10:49 39 23.26 31/08/2026 11:10:55 390 23.26 31/08/2026 11:10:56 385 23.26 31/08/2026 11:11:13 402 23.26

31/08/2026 11:12:00 1239 23.255 31/08/2026 11:12:00 57 23.255 31/08/2026 11:14:00 857 23.255 31/08/2026 11:14:41 721 23.255 31/08/2026 11:14:41 721 23.255 31/08/2026 11:14:41 743 23.255 31/08/2026 11:14:41 454 23.255 31/08/2026 11:16:22 1117 23.26 31/08/2026 11:17:27 9 23.265 31/08/2026 11:17:27 738 23.265 31/08/2026 11:19:58 1315 23.285 31/08/2026 11:19:58 500 23.285 31/08/2026 11:19:58 346 23.285 31/08/2026 11:19:58 91 23.285 31/08/2026 11:20:29 950 23.28 31/08/2026 11:22:38 1258 23.28 31/08/2026 11:22:38 876 23.28 31/08/2026 11:22:38 1138 23.28 31/08/2026 11:22:38 876 23.28 31/08/2026 11:22:38 426 23.28 31/08/2026 11:23:26 1096 23.27 31/08/2026 11:27:56 1271 23.265 31/08/2026 11:27:56 1006 23.265 31/08/2026 11:28:31 1284 23.26 31/08/2026 11:28:31 1236 23.26 31/08/2026 11:32:59 700 23.265 31/08/2026 11:32:59 425 23.265 31/08/2026 11:33:23 398 23.265 31/08/2026 11:33:23 583 23.265 31/08/2026 11:33:52 100 23.26 31/08/2026 11:35:42 72 23.265 31/08/2026 11:35:42 305 23.265 31/08/2026 11:35:42 831 23.265 31/08/2026 11:35:44 495 23.265 31/08/2026 11:36:42 220 23.265 31/08/2026 11:37:27 200 23.27 31/08/2026 11:37:27 743 23.27 31/08/2026 11:37:28 461 23.265 31/08/2026 11:39:34 230 23.27 31/08/2026 11:39:34 2080 23.27 31/08/2026 11:39:34 183 23.27 31/08/2026 11:39:35 846 23.265 31/08/2026 11:39:40 34 23.265 31/08/2026 11:41:32 59 23.265 31/08/2026 11:41:32 467 23.265 31/08/2026 11:41:32 467 23.265 31/08/2026 11:41:32 159 23.265 31/08/2026 11:41:32 531 23.265 31/08/2026 11:41:32 467 23.265

31/08/2026 11:41:32 85 23.265 31/08/2026 11:46:14 143 23.265 31/08/2026 11:46:14 210 23.265 31/08/2026 11:46:14 385 23.265 31/08/2026 11:46:14 156 23.265 31/08/2026 11:46:36 1145 23.26 31/08/2026 11:46:36 1037 23.26 31/08/2026 11:46:40 851 23.255 31/08/2026 11:46:42 570 23.255 31/08/2026 11:46:42 188 23.255 31/08/2026 11:46:56 324 23.255 31/08/2026 11:47:36 300 23.255 31/08/2026 11:47:36 674 23.255 31/08/2026 11:50:35 1153 23.26 31/08/2026 11:53:44 155 23.27 31/08/2026 11:53:44 1101 23.27 31/08/2026 11:55:51 380 23.28 31/08/2026 11:55:51 636 23.28 31/08/2026 11:57:14 453 23.29 31/08/2026 11:57:14 797 23.29 31/08/2026 11:58:24 965 23.3 31/08/2026 11:58:24 10 23.3 31/08/2026 11:58:51 70 23.295 31/08/2026 11:59:13 1500 23.295 31/08/2026 11:59:13 801 23.295 31/08/2026 11:59:13 1430 23.295 31/08/2026 11:59:13 169 23.295 31/08/2026 11:59:13 220 23.295 31/08/2026 11:59:13 1563 23.295 31/08/2026 12:00:06 956 23.295 31/08/2026 12:00:29 375 23.295 31/08/2026 12:02:49 125 23.285 31/08/2026 12:03:12 125 23.285 31/08/2026 12:03:28 851 23.285 31/08/2026 12:05:22 1259 23.28 31/08/2026 12:07:28 15 23.285 31/08/2026 12:07:30 1000 23.285 31/08/2026 12:07:30 741 23.285 31/08/2026 12:07:30 132 23.285 31/08/2026 12:07:30 314 23.285 31/08/2026 12:07:30 335 23.285 31/08/2026 12:07:30 180 23.285 31/08/2026 12:07:30 699 23.285 31/08/2026 12:07:33 245 23.285 31/08/2026 12:11:37 1199 23.285 31/08/2026 12:11:37 730 23.285 31/08/2026 12:11:37 75 23.285 31/08/2026 12:14:13 1243 23.285 31/08/2026 12:14:13 1664 23.285

31/08/2026 12:14:15 1210 23.28 31/08/2026 12:14:15 1154 23.28 31/08/2026 12:16:47 35 23.285 31/08/2026 12:19:00 782 23.295 31/08/2026 12:19:00 250 23.295 31/08/2026 12:19:00 94 23.295 31/08/2026 12:19:00 204 23.295 31/08/2026 12:20:30 1000 23.3 31/08/2026 12:20:30 346 23.3 31/08/2026 12:21:47 71 23.31 31/08/2026 12:22:32 1081 23.31 31/08/2026 12:22:39 1153 23.31 31/08/2026 12:23:18 143 23.31 31/08/2026 12:24:06 653 23.3 31/08/2026 12:24:06 426 23.3 31/08/2026 12:25:17 500 23.29 31/08/2026 12:28:40 159 23.305 31/08/2026 12:28:40 1107 23.305 31/08/2026 12:29:18 1028 23.31 31/08/2026 12:29:51 522 23.305 31/08/2026 12:31:56 1280 23.305 31/08/2026 12:31:56 1676 23.305 31/08/2026 12:31:56 1073 23.3 31/08/2026 12:31:56 918 23.3 31/08/2026 12:31:56 177 23.3 31/08/2026 12:32:57 765 23.3 31/08/2026 12:32:57 4 23.3 31/08/2026 12:36:21 1222 23.33 31/08/2026 12:39:30 883 23.33 31/08/2026 12:39:58 444 23.33 31/08/2026 12:39:58 437 23.33 31/08/2026 12:41:00 1198 23.335 31/08/2026 12:41:00 45 23.335 31/08/2026 12:41:00 1097 23.335 31/08/2026 12:44:10 361 23.34 31/08/2026 12:44:10 100 23.34 31/08/2026 12:44:10 45 23.34 31/08/2026 12:44:10 39 23.34 31/08/2026 12:44:10 250 23.34 31/08/2026 12:44:10 4 23.34 31/08/2026 12:44:23 1166 23.34 31/08/2026 12:48:35 500 23.335 31/08/2026 12:48:55 54 23.34 31/08/2026 12:48:55 510 23.34 31/08/2026 12:48:55 1306 23.34 31/08/2026 12:49:22 1004 23.34 31/08/2026 12:51:30 1230 23.335 31/08/2026 12:51:30 3071 23.335 31/08/2026 12:51:30 547 23.335

31/08/2026 12:54:39 1216 23.325 31/08/2026 12:59:10 203 23.33 31/08/2026 12:59:10 266 23.33 31/08/2026 12:59:10 130 23.33 31/08/2026 12:59:10 558 23.33 31/08/2026 12:59:10 197 23.33 31/08/2026 12:59:33 431 23.325 31/08/2026 12:59:33 497 23.325 31/08/2026 12:59:33 926 23.325 31/08/2026 13:01:10 1332 23.32 31/08/2026 13:02:32 2116 23.305 31/08/2026 13:02:33 7 23.305 31/08/2026 13:05:20 906 23.32 31/08/2026 13:05:20 24 23.32 31/08/2026 13:05:20 39 23.32 31/08/2026 13:05:20 173 23.32 31/08/2026 13:07:33 1107 23.335 31/08/2026 13:07:33 69 23.335 31/08/2026 13:07:33 772 23.33 31/08/2026 13:07:33 132 23.33 31/08/2026 13:07:33 893 23.33 31/08/2026 13:11:59 1316 23.33 31/08/2026 13:12:27 865 23.325 31/08/2026 13:13:50 698 23.325 31/08/2026 13:15:26 623 23.325 31/08/2026 13:15:26 929 23.325 31/08/2026 13:16:45 203 23.325 31/08/2026 13:16:58 930 23.325 31/08/2026 13:17:34 967 23.32 31/08/2026 13:21:31 700 23.33 31/08/2026 13:21:31 379 23.33 31/08/2026 13:22:47 1240 23.33 31/08/2026 13:22:47 1867 23.33 31/08/2026 13:22:47 934 23.33 31/08/2026 13:26:17 1072 23.345 31/08/2026 13:30:10 266 23.35 31/08/2026 13:30:10 942 23.35 31/08/2026 13:30:15 876 23.345 31/08/2026 13:30:15 876 23.345 31/08/2026 13:34:42 406 23.35 31/08/2026 13:34:57 1174 23.35 31/08/2026 13:34:57 460 23.35 31/08/2026 13:34:57 832 23.35 31/08/2026 13:34:57 369 23.35 31/08/2026 13:34:57 875 23.35 31/08/2026 13:34:57 129 23.35 31/08/2026 13:37:50 963 23.345 31/08/2026 13:37:50 934 23.345 31/08/2026 13:40:00 183 23.345

31/08/2026 13:40:00 260 23.345 31/08/2026 13:40:00 848 23.345 31/08/2026 13:40:49 936 23.345 31/08/2026 13:45:10 500 23.35 31/08/2026 13:45:10 388 23.35 31/08/2026 13:46:50 1132 23.355 31/08/2026 13:46:50 1 23.355 31/08/2026 13:46:50 1 23.355 31/08/2026 13:46:50 56 23.355 31/08/2026 13:46:50 221 23.355 31/08/2026 13:46:50 39 23.355 31/08/2026 13:46:50 42 23.355 31/08/2026 13:46:51 845 23.355 31/08/2026 13:49:23 113 23.37 31/08/2026 13:49:23 933 23.37 31/08/2026 13:49:30 567 23.37 31/08/2026 13:49:30 500 23.37 31/08/2026 13:49:30 98 23.37 31/08/2026 13:50:24 920 23.365 31/08/2026 13:53:13 1247 23.365 31/08/2026 13:53:13 917 23.365 31/08/2026 13:53:13 874 23.365 31/08/2026 13:55:05 19 23.36 31/08/2026 13:55:39 1104 23.36 31/08/2026 13:55:39 892 23.36 31/08/2026 13:56:47 1133 23.355 31/08/2026 13:58:31 891 23.355 31/08/2026 13:59:53 1329 23.375 31/08/2026 14:00:37 1210 23.375 31/08/2026 14:00:37 17 23.375 31/08/2026 14:02:33 1079 23.37 31/08/2026 14:02:33 915 23.37 31/08/2026 14:05:10 400 23.37 31/08/2026 14:05:19 1293 23.365 31/08/2026 14:05:19 969 23.365 31/08/2026 14:08:08 347 23.36 31/08/2026 14:08:08 560 23.36 31/08/2026 14:09:07 1211 23.355 31/08/2026 14:09:07 1162 23.355 31/08/2026 14:09:07 1126 23.35 31/08/2026 14:09:07 1017 23.35 31/08/2026 14:11:23 1253 23.36 31/08/2026 14:15:34 1072 23.35 31/08/2026 14:15:34 938 23.345 31/08/2026 14:15:34 128 23.345 31/08/2026 14:15:34 884 23.345 31/08/2026 14:15:34 776 23.345 31/08/2026 14:21:44 500 23.355 31/08/2026 14:21:44 1143 23.355

31/08/2026 14:23:33 1235 23.36 31/08/2026 14:25:40 1291 23.375 31/08/2026 14:25:40 107 23.375 31/08/2026 14:25:52 883 23.37 31/08/2026 14:26:42 1153 23.38 31/08/2026 14:26:42 790 23.38 31/08/2026 14:26:42 790 23.38 31/08/2026 14:26:42 60 23.38 31/08/2026 14:26:42 545 23.38 31/08/2026 14:31:54 338 23.38 31/08/2026 14:31:54 409 23.38 31/08/2026 14:31:54 507 23.38 31/08/2026 14:31:54 143 23.38 31/08/2026 14:32:22 654 23.38 31/08/2026 14:32:22 617 23.38 31/08/2026 14:32:22 1119 23.38 31/08/2026 14:32:22 1162 23.38 31/08/2026 14:34:07 1314 23.365 31/08/2026 14:37:57 1427 23.37 31/08/2026 14:37:57 337 23.37 31/08/2026 14:37:57 116 23.37 31/08/2026 14:38:12 121 23.37 31/08/2026 14:38:12 939 23.37 31/08/2026 14:39:36 1056 23.385 31/08/2026 14:41:03 1204 23.385 31/08/2026 14:41:03 1490 23.38 31/08/2026 14:41:03 1067 23.385 31/08/2026 14:41:03 608 23.38 31/08/2026 14:41:03 459 23.38 31/08/2026 14:41:03 360 23.38 31/08/2026 14:41:03 647 23.38 31/08/2026 14:41:03 1046 23.375 31/08/2026 14:41:03 360 23.375 31/08/2026 14:41:03 970 23.375 31/08/2026 14:45:32 744 23.375 31/08/2026 14:45:32 467 23.375 31/08/2026 14:45:32 32 23.375 31/08/2026 14:48:59 1298 23.37 31/08/2026 14:48:59 1369 23.37 31/08/2026 14:48:59 1448 23.365 31/08/2026 14:48:59 957 23.365 31/08/2026 14:50:08 445 23.35 31/08/2026 14:50:37 572 23.35 31/08/2026 14:50:37 153 23.35 31/08/2026 14:54:40 543 23.35 31/08/2026 14:54:40 5 23.35 31/08/2026 14:54:40 1011 23.35 31/08/2026 14:55:21 1224 23.34 31/08/2026 14:59:06 473 23.335

31/08/2026 14:59:49 429 23.34 31/08/2026 14:59:49 764 23.34 31/08/2026 14:59:57 703 23.34 31/08/2026 14:59:57 263 23.34 31/08/2026 15:00:30 606 23.335 31/08/2026 15:00:30 1006 23.335 31/08/2026 15:00:30 1011 23.335 31/08/2026 15:00:30 312 23.33 31/08/2026 15:00:30 953 23.33 31/08/2026 15:00:30 838 23.33 31/08/2026 15:00:30 559 23.33 31/08/2026 15:03:38 1224 23.33 31/08/2026 15:03:38 1112 23.325 31/08/2026 15:06:06 1334 23.325 31/08/2026 15:06:14 1098 23.32 31/08/2026 15:07:05 1171 23.31 31/08/2026 15:10:10 263 23.3 31/08/2026 15:10:16 944 23.3 31/08/2026 15:11:13 117 23.295 31/08/2026 15:11:13 1249 23.295 31/08/2026 15:11:13 700 23.295 31/08/2026 15:11:13 413 23.295 31/08/2026 15:13:20 445 23.29 31/08/2026 15:13:20 717 23.29 31/08/2026 15:14:49 425 23.29 31/08/2026 15:14:49 158 23.29 31/08/2026 15:14:49 388 23.29 31/08/2026 15:16:48 321 23.305 31/08/2026 15:16:48 197 23.305 31/08/2026 15:16:48 303 23.305 31/08/2026 15:16:49 1254 23.305 31/08/2026 15:16:49 43 23.305 31/08/2026 15:18:20 2 23.3 31/08/2026 15:18:20 270 23.3 31/08/2026 15:18:22 700 23.3 31/08/2026 15:18:22 329 23.3 31/08/2026 15:19:48 457 23.3 31/08/2026 15:19:48 872 23.3 31/08/2026 15:19:48 2955 23.3 31/08/2026 15:23:10 692 23.32 31/08/2026 15:23:10 234 23.32 31/08/2026 15:23:10 184 23.32 31/08/2026 15:23:10 700 23.315 31/08/2026 15:23:10 382 23.315 31/08/2026 15:23:25 1048 23.31 31/08/2026 15:27:09 53 23.32 31/08/2026 15:27:24 700 23.32 31/08/2026 15:27:30 1298 23.315 31/08/2026 15:27:30 1217 23.315

31/08/2026 15:27:30 1413 23.315 31/08/2026 15:27:30 1410 23.315 31/08/2026 15:27:30 1397 23.31 31/08/2026 15:27:30 1787 23.31 31/08/2026 15:28:01 1097 23.31 31/08/2026 15:29:59 342 23.29 31/08/2026 15:29:59 1077 23.29 31/08/2026 15:31:05 1229 23.31 31/08/2026 15:31:29 1241 23.31 31/08/2026 15:32:07 1032 23.295 31/08/2026 15:32:07 121 23.295 31/08/2026 15:32:44 619 23.28 31/08/2026 15:32:44 700 23.28 31/08/2026 15:32:44 13 23.28 31/08/2026 15:32:44 1274 23.285 31/08/2026 15:32:44 1827 23.28 31/08/2026 15:32:45 985 23.275 31/08/2026 15:32:45 1734 23.275 31/08/2026 15:32:45 991 23.275 31/08/2026 15:34:54 531 23.315 31/08/2026 15:35:36 1231 23.325 31/08/2026 15:37:11 280 23.38 31/08/2026 15:37:56 700 23.4 31/08/2026 15:38:07 1185 23.395 31/08/2026 15:39:24 1218 23.385 31/08/2026 15:40:20 1287 23.41 31/08/2026 15:41:49 1115 23.385 31/08/2026 15:42:02 777 23.375 31/08/2026 15:42:02 775 23.375 31/08/2026 15:42:02 220 23.375 31/08/2026 15:43:11 1103 23.39 31/08/2026 15:43:11 781 23.39 31/08/2026 15:43:11 700 23.39 31/08/2026 15:43:11 81 23.39 31/08/2026 15:43:11 68 23.39 31/08/2026 15:44:38 268 23.4 31/08/2026 15:44:38 1079 23.4 31/08/2026 15:45:42 939 23.4 31/08/2026 15:45:42 331 23.4 31/08/2026 15:45:42 156 23.4 31/08/2026 15:45:42 1370 23.4 31/08/2026 15:46:54 45 23.395 31/08/2026 15:47:06 519 23.395 31/08/2026 15:47:08 535 23.395 31/08/2026 15:47:10 453 23.39 31/08/2026 15:47:35 13 23.39 31/08/2026 15:47:35 208 23.39 31/08/2026 15:47:35 362 23.39 31/08/2026 15:47:35 724 23.39

31/08/2026 15:48:16 809 23.405 31/08/2026 15:48:16 54 23.405 31/08/2026 15:48:16 923 23.405 31/08/2026 15:49:56 180 23.4 31/08/2026 15:50:02 1057 23.4 31/08/2026 15:50:33 1172 23.395 31/08/2026 15:50:42 1471 23.39 31/08/2026 15:52:11 30 23.38 31/08/2026 15:52:35 47 23.385 31/08/2026 15:52:36 600 23.38 31/08/2026 15:53:13 662 23.38 31/08/2026 15:53:13 845 23.38 31/08/2026 15:53:13 1272 23.38 31/08/2026 15:53:13 1481 23.38 31/08/2026 15:54:47 93 23.395 31/08/2026 15:54:47 200 23.395 31/08/2026 15:55:01 2573 23.39 31/08/2026 15:55:18 162 23.385 31/08/2026 15:55:18 1106 23.385 31/08/2026 15:56:59 1300 23.395 31/08/2026 15:57:56 1099 23.39 31/08/2026 15:59:32 600 23.385 31/08/2026 15:59:32 630 23.385 31/08/2026 15:59:36 172 23.375 31/08/2026 16:01:07 175 23.395 31/08/2026 16:01:07 1496 23.395 31/08/2026 16:01:09 334 23.39 31/08/2026 16:01:09 955 23.39 31/08/2026 16:02:19 1421 23.38 31/08/2026 16:02:19 1616 23.38 31/08/2026 16:04:00 1144 23.365 31/08/2026 16:04:24 1309 23.36 31/08/2026 16:04:24 1579 23.36 31/08/2026 16:06:19 71 23.375 31/08/2026 16:06:19 828 23.375 31/08/2026 16:06:19 358 23.375 31/08/2026 16:06:50 1349 23.375 31/08/2026 16:08:10 1101 23.365 31/08/2026 16:08:10 1487 23.365 31/08/2026 16:10:00 1311 23.375 31/08/2026 16:10:36 601 23.37 31/08/2026 16:10:36 107 23.37 31/08/2026 16:10:36 579 23.37 31/08/2026 16:10:36 1082 23.37 31/08/2026 16:11:29 71 23.365 31/08/2026 16:12:05 700 23.365 31/08/2026 16:12:05 547 23.365 31/08/2026 16:13:42 351 23.365 31/08/2026 16:13:42 803 23.365

31/08/2026 16:13:42 548 23.365 31/08/2026 16:13:42 1158 23.365 31/08/2026 16:15:28 195 23.355 31/08/2026 16:15:28 1121 23.355 31/08/2026 16:15:29 1751 23.35 31/08/2026 16:17:21 1079 23.35 31/08/2026 16:17:21 1169 23.35 31/08/2026 16:18:28 389 23.355 31/08/2026 16:18:28 128 23.355 31/08/2026 16:19:02 29 23.35 31/08/2026 16:20:56 1 23.365 31/08/2026 16:20:56 1232 23.365 31/08/2026 16:20:56 2528 23.365 31/08/2026 16:20:56 959 23.365 31/08/2026 16:21:25 527 23.365 31/08/2026 16:21:45 533 23.37 31/08/2026 16:22:48 1105 23.365 31/08/2026 16:24:10 494 23.365 31/08/2026 16:24:51 1109 23.36 31/08/2026 16:24:51 2068 23.36 31/08/2026 16:25:27 1110 23.35 31/08/2026 16:26:35 1146 23.335 31/08/2026 16:26:35 1400 23.335 31/08/2026 16:27:58 1111 23.345 31/08/2026 16:30:35 1104 23.35 31/08/2026 16:30:49 198 23.345 31/08/2026 16:31:13 200 23.345 31/08/2026 16:31:13 938 23.345 31/08/2026 16:31:13 200 23.34 31/08/2026 16:32:05 423 23.34 31/08/2026 16:32:05 1285 23.34 31/08/2026 16:32:18 156 23.34 31/08/2026 16:32:18 156 23.34 31/08/2026 16:32:18 295 23.34 31/08/2026 16:32:18 180 23.34 31/08/2026 16:32:19 20 23.34 31/08/2026 16:33:33 56 23.34 31/08/2026 16:34:13 539 23.345 31/08/2026 16:34:13 604 23.345 31/08/2026 16:34:26 1353 23.345 31/08/2026 16:35:03 1247 23.34 31/08/2026 16:36:00 1230 23.335 31/08/2026 16:36:21 1238 23.32 31/08/2026 16:36:21 1189 23.325 31/08/2026 16:36:21 1033 23.32 31/08/2026 16:36:21 1079 23.32 31/08/2026 16:37:14 564 23.34 31/08/2026 16:38:10 1220 23.34 31/08/2026 16:39:55 1317 23.335

31/08/2026 16:41:42 1142 23.34 31/08/2026 16:43:27 1209 23.325 31/08/2026 16:45:02 540 23.325 31/08/2026 16:45:42 1008 23.325 31/08/2026 16:45:49 700 23.325 31/08/2026 16:45:49 562 23.325 31/08/2026 16:46:38 488 23.32 31/08/2026 16:46:38 897 23.32 31/08/2026 16:46:38 1398 23.315 31/08/2026 16:48:10 540 23.29 31/08/2026 16:48:10 630 23.29 31/08/2026 16:49:44 198 23.29 31/08/2026 16:49:48 188 23.29 31/08/2026 16:49:51 545 23.295 31/08/2026 16:50:00 1507 23.295 31/08/2026 16:50:00 1295 23.29 31/08/2026 16:50:00 262 23.29 31/08/2026 16:50:36 1283 23.29 31/08/2026 16:52:18 1318 23.27 31/08/2026 16:54:49 50 23.26 31/08/2026 16:54:53 1302 23.26 31/08/2026 16:54:53 1131 23.26 31/08/2026 16:54:53 1246 23.26 31/08/2026 16:56:22 1208 23.255 31/08/2026 16:58:34 1196 23.265 31/08/2026 16:58:34 34 23.26 31/08/2026 16:58:34 928 23.26 31/08/2026 16:58:34 430 23.26 31/08/2026 16:59:59 1192 23.265 31/08/2026 17:00:09 1238 23.26 31/08/2026 17:00:09 1264 23.26 31/08/2026 17:01:12 1111 23.25 31/08/2026 17:01:55 1250 23.235 31/08/2026 17:02:44 210 23.24 31/08/2026 17:02:44 572 23.24 31/08/2026 17:02:44 391 23.24 31/08/2026 17:03:33 1194 23.23 31/08/2026 17:04:10 1525 23.22 31/08/2026 17:06:39 502 23.235 31/08/2026 17:06:39 818 23.235 31/08/2026 17:06:39 43 23.235 31/08/2026 17:06:39 210 23.235 31/08/2026 17:06:39 2381 23.235 31/08/2026 17:06:45 856 23.23 31/08/2026 17:07:36 449 23.23 31/08/2026 17:08:37 1314 23.26 31/08/2026 17:08:37 1954 23.255 31/08/2026 17:09:59 570 23.25 31/08/2026 17:10:31 1143 23.245

31/08/2026 17:10:51 894 23.24 31/08/2026 17:10:51 894 23.24 31/08/2026 17:10:51 339 23.24 31/08/2026 17:10:51 1303 23.235 31/08/2026 17:10:51 758 23.235 31/08/2026 17:12:00 1294 23.23 31/08/2026 17:13:02 1184 23.235 31/08/2026 17:15:01 856 23.225 31/08/2026 17:15:01 592 23.225 31/08/2026 17:15:01 2170 23.225 31/08/2026 17:16:02 1148 23.235 31/08/2026 17:16:35 830 23.235 31/08/2026 17:16:35 41 23.235 31/08/2026 17:16:35 830 23.235 31/08/2026 17:16:35 124 23.235 31/08/2026 17:16:35 177 23.235 31/08/2026 17:17:36 948 23.235 31/08/2026 17:17:36 598 23.235 31/08/2026 17:17:59 99 23.235 31/08/2026 17:17:59 740 23.235 31/08/2026 17:17:59 1052 23.235 31/08/2026 17:17:59 180 23.235 31/08/2026 17:18:18 638 23.235 31/08/2026 17:18:18 556 23.235 31/08/2026 17:19:59 180 23.235 31/08/2026 17:19:59 6 23.235 31/08/2026 17:19:59 1137 23.235 31/08/2026 17:20:19 833 23.24 31/08/2026 17:20:19 4 23.24 31/08/2026 17:20:36 558 23.24 31/08/2026 17:20:36 593 23.24 31/08/2026 17:20:36 120 23.24 31/08/2026 17:20:37 580 23.24 31/08/2026 17:20:37 348 23.24 31/08/2026 17:20:46 6081 23.235 31/08/2026 17:22:10 94 23.25 31/08/2026 17:22:29 348 23.25 31/08/2026 17:22:29 879 23.25 31/08/2026 17:22:29 561 23.25 31/08/2026 17:22:29 714 23.25 31/08/2026 17:22:29 2798 23.25 31/08/2026 17:22:57 678 23.25 31/08/2026 17:23:44 6 23.25 31/08/2026 17:23:44 96 23.25 31/08/2026 17:23:52 5 23.255 31/08/2026 17:23:52 845 23.255 31/08/2026 17:23:52 602 23.255 31/08/2026 17:23:52 1728 23.255 31/08/2026 17:24:00 268 23.255

31/08/2026 17:24:00 450 23.255 31/08/2026 17:24:38 5 23.245 31/08/2026 17:24:38 1295 23.245 31/08/2026 17:25:00 38 23.24 31/08/2026 17:25:29 2 23.255 31/08/2026 17:25:48 1 23.255 01/09/2026 09:01:03 2215 23.55 01/09/2026 09:01:03 2086 23.55 01/09/2026 09:01:51 1072 23.58 01/09/2026 09:01:51 1476 23.575 01/09/2026 09:01:51 108 23.58 01/09/2026 09:01:51 1302 23.58 01/09/2026 09:02:46 1009 23.57 01/09/2026 09:02:46 647 23.57 01/09/2026 09:04:00 1253 23.575 01/09/2026 09:04:00 1284 23.575 01/09/2026 09:04:00 369 23.57 01/09/2026 09:04:00 700 23.57 01/09/2026 09:04:00 590 23.57 01/09/2026 09:04:00 897 23.57 01/09/2026 09:04:00 443 23.57 01/09/2026 09:04:00 976 23.57 01/09/2026 09:05:08 672 23.56 01/09/2026 09:05:08 467 23.56 01/09/2026 09:05:12 1139 23.555 01/09/2026 09:05:19 992 23.55 01/09/2026 09:05:19 129 23.55 01/09/2026 09:05:27 666 23.545 01/09/2026 09:05:27 648 23.545 01/09/2026 09:06:04 897 23.555 01/09/2026 09:06:26 1332 23.54 01/09/2026 09:06:26 1463 23.54 01/09/2026 09:07:05 883 23.55 01/09/2026 09:07:05 138 23.55 01/09/2026 09:07:41 1316 23.545 01/09/2026 09:07:41 1386 23.545 01/09/2026 09:07:41 23 23.54 01/09/2026 09:07:41 977 23.54 01/09/2026 09:07:41 534 23.54 01/09/2026 09:07:41 496 23.54 01/09/2026 09:09:06 1328 23.59 01/09/2026 09:09:06 100 23.585 01/09/2026 09:09:36 1300 23.595 01/09/2026 09:09:46 922 23.6 01/09/2026 09:10:04 1174 23.59 01/09/2026 09:11:21 403 23.595 01/09/2026 09:11:21 669 23.595 01/09/2026 09:11:21 375 23.595 01/09/2026 09:11:21 1377 23.595

01/09/2026 09:11:21 641 23.59 01/09/2026 09:11:21 279 23.59 01/09/2026 09:11:21 901 23.585 01/09/2026 09:12:09 1309 23.59 01/09/2026 09:13:57 1034 23.645 01/09/2026 09:13:58 161 23.635 01/09/2026 09:13:58 798 23.635 01/09/2026 09:14:02 100 23.635 01/09/2026 09:14:18 12 23.65 01/09/2026 09:14:18 200 23.65 01/09/2026 09:14:38 1121 23.655 01/09/2026 09:14:38 142 23.655 01/09/2026 09:14:38 811 23.655 01/09/2026 09:14:57 1109 23.65 01/09/2026 09:14:57 891 23.645 01/09/2026 09:14:57 911 23.64 01/09/2026 09:15:43 1288 23.63 01/09/2026 09:18:21 897 23.72 01/09/2026 09:18:39 1077 23.72 01/09/2026 09:18:39 694 23.72 01/09/2026 09:18:39 567 23.72 01/09/2026 09:18:39 1179 23.72 01/09/2026 09:18:39 1089 23.71 01/09/2026 09:19:30 1175 23.72 01/09/2026 09:19:30 975 23.725 01/09/2026 09:19:30 822 23.72 01/09/2026 09:19:30 173 23.72 01/09/2026 09:21:06 1101 23.765 01/09/2026 09:21:46 1191 23.775 01/09/2026 09:21:46 947 23.77 01/09/2026 09:23:05 984 23.755 01/09/2026 09:23:17 1333 23.745 01/09/2026 09:23:56 1032 23.73 01/09/2026 09:24:21 1177 23.72 01/09/2026 09:25:06 939 23.71 01/09/2026 09:25:13 879 23.7 01/09/2026 09:25:17 317 23.7 01/09/2026 09:26:04 986 23.68 01/09/2026 09:27:02 1302 23.675 01/09/2026 09:27:17 930 23.67 01/09/2026 09:28:06 98 23.65 01/09/2026 09:28:06 611 23.65 01/09/2026 09:28:06 249 23.65 01/09/2026 09:28:08 1308 23.645 01/09/2026 09:29:52 898 23.66 01/09/2026 09:31:01 368 23.67 01/09/2026 09:31:01 798 23.67 01/09/2026 09:31:01 282 23.67 01/09/2026 09:31:01 654 23.67

01/09/2026 09:31:07 191 23.66 01/09/2026 09:31:07 1062 23.66 01/09/2026 09:31:08 45 23.66 01/09/2026 09:31:08 905 23.66 01/09/2026 09:32:18 988 23.66 01/09/2026 09:33:01 1315 23.665 01/09/2026 09:33:28 987 23.675 01/09/2026 09:34:20 1033 23.665 01/09/2026 09:34:21 1096 23.66 01/09/2026 09:35:57 1158 23.675 01/09/2026 09:35:57 913 23.675 01/09/2026 09:36:42 1285 23.675 01/09/2026 09:36:53 978 23.665 01/09/2026 09:38:10 1136 23.675 01/09/2026 09:39:09 194 23.67 01/09/2026 09:39:11 714 23.67 01/09/2026 09:39:13 1196 23.67 01/09/2026 09:39:41 464 23.66 01/09/2026 09:40:20 934 23.66 01/09/2026 09:41:31 66 23.665 01/09/2026 09:41:33 600 23.665 01/09/2026 09:41:35 644 23.665 01/09/2026 09:41:35 968 23.665 01/09/2026 09:42:35 1128 23.64 01/09/2026 09:42:35 1015 23.64 01/09/2026 09:42:35 942 23.635 01/09/2026 09:44:27 1095 23.605 01/09/2026 09:45:38 728 23.61 01/09/2026 09:45:38 545 23.61 01/09/2026 09:45:44 1163 23.595 01/09/2026 09:45:45 1094 23.59 01/09/2026 09:48:09 1333 23.565 01/09/2026 09:48:24 1114 23.555 01/09/2026 09:48:24 1092 23.555 01/09/2026 09:49:49 1159 23.575 01/09/2026 09:50:56 725 23.58 01/09/2026 09:51:01 10 23.58 01/09/2026 09:51:47 1099 23.585 01/09/2026 09:51:47 1209 23.58 01/09/2026 09:51:47 50 23.58 01/09/2026 09:52:48 1202 23.57 01/09/2026 09:53:43 1386 23.555 01/09/2026 09:55:39 1246 23.58 01/09/2026 09:55:39 1379 23.575 01/09/2026 09:58:17 1106 23.58 01/09/2026 09:58:17 1320 23.575 01/09/2026 09:58:17 1334 23.58 01/09/2026 09:58:17 1418 23.575 01/09/2026 09:59:26 1221 23.58

01/09/2026 09:59:26 1176 23.58 01/09/2026 10:00:35 1116 23.575 01/09/2026 10:02:56 1229 23.6 01/09/2026 10:03:21 129 23.6 01/09/2026 10:05:00 1268 23.625 01/09/2026 10:05:00 888 23.625 01/09/2026 10:06:05 997 23.705 01/09/2026 10:06:14 697 23.695 01/09/2026 10:06:14 566 23.695 01/09/2026 10:08:04 1026 23.715 01/09/2026 10:08:07 202 23.71 01/09/2026 10:08:07 975 23.71 01/09/2026 10:08:07 644 23.705 01/09/2026 10:08:07 274 23.705 01/09/2026 10:08:27 1265 23.695 01/09/2026 10:10:26 1169 23.68 01/09/2026 10:10:26 902 23.68 01/09/2026 10:11:52 869 23.675 01/09/2026 10:12:20 882 23.67 01/09/2026 10:12:22 1184 23.665 01/09/2026 10:14:43 1210 23.675 01/09/2026 10:14:43 875 23.675 01/09/2026 10:15:13 786 23.66 01/09/2026 10:15:13 142 23.66 01/09/2026 10:16:50 700 23.65 01/09/2026 10:16:50 432 23.65 01/09/2026 10:16:50 1125 23.65 01/09/2026 10:18:41 1135 23.64 01/09/2026 10:18:41 63 23.64 01/09/2026 10:18:41 1074 23.64 01/09/2026 10:22:03 355 23.66 01/09/2026 10:22:03 369 23.66 01/09/2026 10:22:03 203 23.66 01/09/2026 10:22:42 149 23.665 01/09/2026 10:22:42 644 23.665 01/09/2026 10:22:45 355 23.665 01/09/2026 10:22:45 900 23.665 01/09/2026 10:22:45 1337 23.665 01/09/2026 10:23:05 1304 23.66 01/09/2026 10:23:26 1217 23.655 01/09/2026 10:24:26 1188 23.65 01/09/2026 10:25:51 1087 23.62 01/09/2026 10:28:08 1255 23.63 01/09/2026 10:29:35 1172 23.63 01/09/2026 10:29:57 1120 23.625 01/09/2026 10:30:13 710 23.625 01/09/2026 10:30:23 494 23.625 01/09/2026 10:31:23 1095 23.63 01/09/2026 10:32:17 1211 23.63

01/09/2026 10:32:21 979 23.62 01/09/2026 10:32:21 226 23.62 01/09/2026 10:34:54 1191 23.61 01/09/2026 10:34:54 1137 23.615 01/09/2026 10:38:26 146 23.64 01/09/2026 10:38:26 1103 23.64 01/09/2026 10:38:56 1142 23.635 01/09/2026 10:38:56 1022 23.635 01/09/2026 10:39:37 412 23.625 01/09/2026 10:39:37 741 23.625 01/09/2026 10:40:14 962 23.64 01/09/2026 10:40:52 1535 23.625 01/09/2026 10:40:52 1018 23.62 01/09/2026 10:42:49 1279 23.635 01/09/2026 10:43:38 1244 23.63 01/09/2026 10:46:05 1134 23.58 01/09/2026 10:46:05 1639 23.58 01/09/2026 10:48:27 1000 23.545 01/09/2026 10:48:31 796 23.545 01/09/2026 10:48:31 438 23.545 01/09/2026 10:50:46 1797 23.57 01/09/2026 10:51:16 314 23.555 01/09/2026 10:51:46 796 23.555 01/09/2026 10:54:54 1002 23.57 01/09/2026 10:55:47 1114 23.575 01/09/2026 10:55:47 174 23.575 01/09/2026 10:55:47 644 23.575 01/09/2026 10:55:47 1363 23.575 01/09/2026 10:57:38 1216 23.58 01/09/2026 10:57:39 19 23.575 01/09/2026 10:58:05 1240 23.575 01/09/2026 10:58:59 161 23.575 01/09/2026 10:59:56 157 23.575 01/09/2026 10:59:56 402 23.575 01/09/2026 10:59:56 169 23.575 01/09/2026 10:59:56 644 23.575 01/09/2026 10:59:56 1156 23.575 01/09/2026 10:59:56 712 23.575 01/09/2026 11:01:46 1252 23.555 01/09/2026 11:01:52 1192 23.55 01/09/2026 11:05:04 1212 23.54 01/09/2026 11:05:47 1324 23.54 01/09/2026 11:07:44 159 23.545 01/09/2026 11:07:45 1087 23.545 01/09/2026 11:08:48 474 23.525 01/09/2026 11:08:48 618 23.525 01/09/2026 11:10:30 1311 23.515 01/09/2026 11:10:30 1083 23.515 01/09/2026 11:10:32 1110 23.51

01/09/2026 11:10:32 1113 23.51 01/09/2026 11:11:37 1133 23.5 01/09/2026 11:14:27 1305 23.5 01/09/2026 11:15:33 1255 23.495 01/09/2026 11:15:46 1235 23.485 01/09/2026 11:20:04 644 23.52 01/09/2026 11:20:04 488 23.52 01/09/2026 11:20:05 573 23.52 01/09/2026 11:20:05 603 23.52 01/09/2026 11:20:05 71 23.52 01/09/2026 11:21:57 1299 23.515 01/09/2026 11:21:57 1179 23.515 01/09/2026 11:24:07 1235 23.515 01/09/2026 11:24:07 674 23.515 01/09/2026 11:24:07 372 23.515 01/09/2026 11:27:31 1083 23.565 01/09/2026 11:27:31 1233 23.565 01/09/2026 11:29:32 1251 23.57 01/09/2026 11:29:32 1176 23.57 01/09/2026 11:30:38 1166 23.585 01/09/2026 11:31:07 1233 23.58 01/09/2026 11:34:54 924 23.61 01/09/2026 11:34:54 1076 23.605 01/09/2026 11:35:42 1019 23.6 01/09/2026 11:37:40 519 23.615 01/09/2026 11:37:40 614 23.615 01/09/2026 11:37:40 1079 23.615 01/09/2026 11:38:13 1236 23.61 01/09/2026 11:41:28 46 23.615 01/09/2026 11:42:15 934 23.615 01/09/2026 11:42:15 754 23.615 01/09/2026 11:42:15 74 23.615 01/09/2026 11:42:25 236 23.615 01/09/2026 11:42:25 815 23.615 01/09/2026 11:42:25 31 23.615 01/09/2026 11:42:25 16 23.615 01/09/2026 11:42:25 874 23.61 01/09/2026 11:43:05 1090 23.6 01/09/2026 11:45:26 561 23.6 01/09/2026 11:45:26 377 23.6 01/09/2026 11:45:26 91 23.6 01/09/2026 11:48:25 26 23.635 01/09/2026 11:49:01 1332 23.635 01/09/2026 11:49:01 1071 23.635 01/09/2026 11:49:01 882 23.635 01/09/2026 11:50:10 700 23.635 01/09/2026 11:50:10 268 23.635 01/09/2026 11:52:06 382 23.625 01/09/2026 11:52:38 1149 23.62

01/09/2026 11:52:38 889 23.62 01/09/2026 11:52:38 887 23.62 01/09/2026 11:53:30 113 23.61 01/09/2026 11:53:30 219 23.61 01/09/2026 11:53:30 589 23.61 01/09/2026 11:53:30 55 23.61 01/09/2026 11:53:30 175 23.61 01/09/2026 11:53:30 377 23.61 01/09/2026 11:53:30 1276 23.61 01/09/2026 11:53:30 217 23.61 01/09/2026 11:53:30 914 23.61 01/09/2026 11:57:35 1159 23.58 01/09/2026 11:59:30 1089 23.575 01/09/2026 11:59:33 1048 23.57 01/09/2026 12:01:34 213 23.57 01/09/2026 12:01:34 490 23.57 01/09/2026 12:01:34 295 23.57 01/09/2026 12:01:34 135 23.57 01/09/2026 12:01:34 112 23.57 01/09/2026 12:01:34 1086 23.57 01/09/2026 12:01:34 602 23.565 01/09/2026 12:01:34 553 23.565 01/09/2026 12:01:34 502 23.565 01/09/2026 12:01:34 580 23.565 01/09/2026 12:05:37 1254 23.54 01/09/2026 12:07:14 1179 23.54 01/09/2026 12:07:14 81 23.54 01/09/2026 12:11:03 1004 23.58 01/09/2026 12:12:58 242 23.585 01/09/2026 12:12:58 884 23.585 01/09/2026 12:12:58 700 23.585 01/09/2026 12:12:58 328 23.585 01/09/2026 12:15:13 25 23.585 01/09/2026 12:15:34 1152 23.59 01/09/2026 12:15:34 989 23.59 01/09/2026 12:15:34 2117 23.59 01/09/2026 12:15:42 1277 23.585 01/09/2026 12:20:28 437 23.605 01/09/2026 12:20:28 775 23.605 01/09/2026 12:20:28 918 23.605 01/09/2026 12:20:51 700 23.6 01/09/2026 12:20:51 623 23.6 01/09/2026 12:23:35 792 23.6 01/09/2026 12:23:35 443 23.6 01/09/2026 12:25:27 1207 23.6 01/09/2026 12:25:27 761 23.6 01/09/2026 12:25:27 477 23.6 01/09/2026 12:28:00 1108 23.6 01/09/2026 12:28:00 1130 23.6

01/09/2026 12:31:29 1169 23.595 01/09/2026 12:31:29 904 23.595 01/09/2026 12:31:42 875 23.59 01/09/2026 12:32:27 1104 23.575 01/09/2026 12:32:28 677 23.575 01/09/2026 12:32:28 117 23.575 01/09/2026 12:32:28 395 23.575 01/09/2026 12:37:54 365 23.595 01/09/2026 12:38:34 1162 23.59 01/09/2026 12:38:34 565 23.59 01/09/2026 12:38:34 1167 23.59 01/09/2026 12:40:09 278 23.585 01/09/2026 12:40:22 958 23.585 01/09/2026 12:42:01 1073 23.58 01/09/2026 12:42:49 1212 23.58 01/09/2026 12:45:24 1324 23.59 01/09/2026 12:45:24 1091 23.59 01/09/2026 12:45:32 1176 23.58 01/09/2026 12:47:57 1185 23.585 01/09/2026 12:47:57 1232 23.58 01/09/2026 12:47:57 953 23.58 01/09/2026 12:48:50 1195 23.585 01/09/2026 12:51:19 43 23.57 01/09/2026 12:51:19 221 23.57 01/09/2026 12:51:19 840 23.57 01/09/2026 12:55:14 1179 23.555 01/09/2026 12:58:19 503 23.56 01/09/2026 12:58:19 422 23.56 01/09/2026 12:58:19 238 23.56 01/09/2026 12:58:19 183 23.56 01/09/2026 12:58:19 763 23.56 01/09/2026 13:01:22 1000 23.555 01/09/2026 13:02:28 318 23.555 01/09/2026 13:02:28 763 23.555 01/09/2026 13:02:28 328 23.555 01/09/2026 13:02:28 435 23.555 01/09/2026 13:02:29 159 23.555 01/09/2026 13:02:29 144 23.555 01/09/2026 13:04:11 1174 23.53 01/09/2026 13:06:42 500 23.52 01/09/2026 13:06:58 1455 23.52 01/09/2026 13:09:13 1312 23.54 01/09/2026 13:12:10 260 23.56 01/09/2026 13:13:36 1209 23.57 01/09/2026 13:13:36 892 23.57 01/09/2026 13:13:52 1144 23.565 01/09/2026 13:13:52 884 23.565 01/09/2026 13:13:56 966 23.56 01/09/2026 13:18:07 1290 23.555

01/09/2026 13:23:17 1085 23.575 01/09/2026 13:23:17 933 23.575 01/09/2026 13:23:17 1150 23.575 01/09/2026 13:23:17 10 23.575 01/09/2026 13:23:17 1648 23.575 01/09/2026 13:23:28 106 23.57 01/09/2026 13:23:28 1017 23.57 01/09/2026 13:26:20 545 23.575 01/09/2026 13:26:35 672 23.575 01/09/2026 13:30:48 1087 23.565 01/09/2026 13:30:48 954 23.565 01/09/2026 13:31:07 882 23.555 01/09/2026 13:31:07 917 23.55 01/09/2026 13:32:15 1248 23.545 01/09/2026 13:35:16 1247 23.55 01/09/2026 13:35:16 869 23.545 01/09/2026 13:35:16 887 23.54 01/09/2026 13:35:16 916 23.54 01/09/2026 13:39:56 50 23.565 01/09/2026 13:39:56 456 23.565 01/09/2026 13:39:56 456 23.565 01/09/2026 13:39:56 262 23.565 01/09/2026 13:44:57 1121 23.58 01/09/2026 13:44:57 861 23.58 01/09/2026 13:49:36 213 23.59 01/09/2026 13:49:36 1059 23.59 01/09/2026 13:49:36 943 23.59 01/09/2026 13:52:20 1 23.585 01/09/2026 13:52:20 1117 23.585 01/09/2026 13:52:20 866 23.585 01/09/2026 13:53:06 211 23.585 01/09/2026 13:54:52 997 23.605 01/09/2026 13:57:23 1301 23.615 01/09/2026 13:57:23 797 23.615 01/09/2026 13:59:42 610 23.61 01/09/2026 13:59:42 349 23.61 01/09/2026 13:59:42 301 23.61 01/09/2026 13:59:42 527 23.61 01/09/2026 13:59:42 912 23.61 01/09/2026 14:00:00 196 23.605 01/09/2026 14:00:00 1044 23.605 01/09/2026 14:00:00 466 23.605 01/09/2026 14:00:00 458 23.605 01/09/2026 14:01:33 967 23.595 01/09/2026 14:02:17 539 23.59 01/09/2026 14:02:17 633 23.59 01/09/2026 14:02:21 964 23.58 01/09/2026 14:02:21 926 23.58 01/09/2026 14:02:21 66 23.58

01/09/2026 14:05:12 1274 23.58 01/09/2026 14:07:20 867 23.575 01/09/2026 14:08:26 1196 23.57 01/09/2026 14:12:18 1273 23.565 01/09/2026 14:12:18 875 23.565 01/09/2026 14:13:22 1172 23.56 01/09/2026 14:15:50 984 23.55 01/09/2026 14:17:00 751 23.55 01/09/2026 14:17:00 447 23.55 01/09/2026 14:20:41 1019 23.565 01/09/2026 14:20:56 870 23.57 01/09/2026 14:22:05 1226 23.575 01/09/2026 14:22:05 2101 23.575 01/09/2026 14:23:16 776 23.57 01/09/2026 14:23:16 534 23.57 01/09/2026 14:26:10 1111 23.59 01/09/2026 14:30:03 1269 23.59 01/09/2026 14:30:03 877 23.59 01/09/2026 14:33:08 24 23.605 01/09/2026 14:33:14 876 23.605 01/09/2026 14:34:08 309 23.605 01/09/2026 14:34:08 431 23.605 01/09/2026 14:34:08 157 23.605 01/09/2026 14:34:12 1203 23.6 01/09/2026 14:34:12 731 23.6 01/09/2026 14:34:12 145 23.6 01/09/2026 14:34:23 1401 23.595 01/09/2026 14:34:29 1164 23.59 01/09/2026 14:38:23 1885 23.605 01/09/2026 14:38:23 210 23.605 01/09/2026 14:38:23 164 23.605 01/09/2026 14:39:43 554 23.615 01/09/2026 14:39:43 751 23.615 01/09/2026 14:40:07 525 23.61 01/09/2026 14:40:07 652 23.61 01/09/2026 14:42:46 1289 23.61 01/09/2026 14:42:46 1921 23.61 01/09/2026 14:42:46 45 23.605 01/09/2026 14:42:46 1134 23.605 01/09/2026 14:44:59 1086 23.595 01/09/2026 14:46:32 1292 23.585 01/09/2026 14:46:43 982 23.58 01/09/2026 14:52:36 446 23.59 01/09/2026 14:52:36 512 23.59 01/09/2026 14:53:33 728 23.59 01/09/2026 14:53:33 275 23.59 01/09/2026 14:53:35 1073 23.585 01/09/2026 14:53:35 1579 23.585 01/09/2026 14:53:52 987 23.58

01/09/2026 14:54:01 10 23.58 01/09/2026 14:54:02 367 23.58 01/09/2026 14:56:33 427 23.595 01/09/2026 14:56:33 1073 23.595 01/09/2026 14:56:43 114 23.595 01/09/2026 14:56:43 541 23.595 01/09/2026 14:56:43 201 23.595 01/09/2026 14:56:55 1318 23.595 01/09/2026 15:00:31 1250 23.615 01/09/2026 15:00:31 1017 23.615 01/09/2026 15:01:04 1099 23.62 01/09/2026 15:01:04 1298 23.62 01/09/2026 15:02:57 1221 23.615 01/09/2026 15:04:12 433 23.625 01/09/2026 15:04:12 902 23.625 01/09/2026 15:04:22 1100 23.62 01/09/2026 15:04:25 300 23.615 01/09/2026 15:04:25 773 23.615 01/09/2026 15:04:25 324 23.615 01/09/2026 15:04:25 749 23.615 01/09/2026 15:04:25 30 23.615 01/09/2026 15:08:07 1093 23.635 01/09/2026 15:08:50 1189 23.635 01/09/2026 15:11:13 1012 23.635 01/09/2026 15:11:13 1 23.635 01/09/2026 15:11:27 141 23.63 01/09/2026 15:12:33 229 23.635 01/09/2026 15:12:33 1018 23.635 01/09/2026 15:12:33 26 23.635 01/09/2026 15:12:33 168 23.635 01/09/2026 15:12:33 530 23.635 01/09/2026 15:12:33 671 23.635 01/09/2026 15:12:33 53 23.635 01/09/2026 15:12:33 371 23.635 01/09/2026 15:14:46 120 23.63 01/09/2026 15:14:47 706 23.63 01/09/2026 15:14:47 235 23.63 01/09/2026 15:14:47 146 23.63 01/09/2026 15:14:47 800 23.63 01/09/2026 15:14:47 666 23.63 01/09/2026 15:14:47 392 23.63 01/09/2026 15:17:05 250 23.63 01/09/2026 15:17:39 500 23.63 01/09/2026 15:20:12 863 23.66 01/09/2026 15:21:21 175 23.68 01/09/2026 15:21:21 294 23.68 01/09/2026 15:21:36 1447 23.675 01/09/2026 15:21:36 901 23.675 01/09/2026 15:21:46 1352 23.67

01/09/2026 15:21:52 890 23.665 01/09/2026 15:22:01 1273 23.66 01/09/2026 15:22:44 1131 23.65 01/09/2026 15:22:44 1007 23.65 01/09/2026 15:25:24 50 23.675 01/09/2026 15:25:45 1239 23.675 01/09/2026 15:27:07 377 23.705 01/09/2026 15:27:07 718 23.705 01/09/2026 15:27:07 144 23.705 01/09/2026 15:27:14 1472 23.695 01/09/2026 15:29:05 185 23.66 01/09/2026 15:29:05 955 23.66 01/09/2026 15:29:59 455 23.675 01/09/2026 15:29:59 362 23.675 01/09/2026 15:29:59 817 23.675 01/09/2026 15:29:59 58 23.675 01/09/2026 15:30:00 57 23.665 01/09/2026 15:30:00 157 23.665 01/09/2026 15:30:00 27 23.665 01/09/2026 15:30:00 916 23.665 01/09/2026 15:30:00 1584 23.665 01/09/2026 15:30:00 1759 23.66 01/09/2026 15:30:04 478 23.655 01/09/2026 15:30:04 664 23.655 01/09/2026 15:30:28 4 23.64 01/09/2026 15:30:28 1326 23.64 01/09/2026 15:32:51 116 23.675 01/09/2026 15:32:51 1118 23.675 01/09/2026 15:32:59 57 23.67 01/09/2026 15:32:59 1065 23.67 01/09/2026 15:33:36 1087 23.62 01/09/2026 15:35:05 691 23.63 01/09/2026 15:35:05 164 23.63 01/09/2026 15:35:05 133 23.63 01/09/2026 15:35:05 245 23.63 01/09/2026 15:35:54 1113 23.615 01/09/2026 15:36:49 1255 23.59 01/09/2026 15:37:34 59 23.605 01/09/2026 15:37:34 465 23.605 01/09/2026 15:37:34 176 23.605 01/09/2026 15:38:17 775 23.615 01/09/2026 15:38:17 123 23.615 01/09/2026 15:38:17 652 23.615 01/09/2026 15:38:17 66 23.615 01/09/2026 15:38:39 728 23.605 01/09/2026 15:38:40 432 23.605 01/09/2026 15:39:03 128 23.6 01/09/2026 15:39:03 1197 23.6 01/09/2026 15:39:19 1158 23.595

01/09/2026 15:40:30 1119 23.615 01/09/2026 15:41:22 35 23.645 01/09/2026 15:42:15 1162 23.65 01/09/2026 15:42:15 1233 23.65 01/09/2026 15:42:19 70 23.645 01/09/2026 15:42:19 1065 23.645 01/09/2026 15:42:52 1293 23.62 01/09/2026 15:42:52 429 23.615 01/09/2026 15:42:52 824 23.615 01/09/2026 15:43:15 69 23.6 01/09/2026 15:43:15 1052 23.6 01/09/2026 15:45:29 1124 23.61 01/09/2026 15:45:53 1273 23.605 01/09/2026 15:45:54 1024 23.595 01/09/2026 15:47:15 897 23.595 01/09/2026 15:47:32 1328 23.59 01/09/2026 15:48:38 938 23.59 01/09/2026 15:49:09 200 23.585 01/09/2026 15:49:09 975 23.585 01/09/2026 15:49:28 892 23.58 01/09/2026 15:49:34 1122 23.575 01/09/2026 15:51:12 913 23.6 01/09/2026 15:51:49 1093 23.595 01/09/2026 15:51:49 997 23.595 01/09/2026 15:51:56 914 23.575 01/09/2026 15:51:56 886 23.575 01/09/2026 15:53:54 1196 23.64 01/09/2026 15:54:59 700 23.66 01/09/2026 15:54:59 417 23.66 01/09/2026 15:55:45 891 23.665 01/09/2026 15:55:56 1164 23.66 01/09/2026 15:56:10 940 23.645 01/09/2026 15:56:11 920 23.64 01/09/2026 15:57:13 173 23.64 01/09/2026 15:57:13 377 23.64 01/09/2026 15:57:13 708 23.64 01/09/2026 15:59:05 1247 23.615 01/09/2026 15:59:05 1022 23.615 01/09/2026 15:59:37 868 23.59 01/09/2026 15:59:37 996 23.59 01/09/2026 16:00:48 638 23.63 01/09/2026 16:00:48 158 23.63 01/09/2026 16:00:50 499 23.63 01/09/2026 16:02:00 179 23.615 01/09/2026 16:02:00 948 23.615 01/09/2026 16:03:12 951 23.615 01/09/2026 16:03:12 229 23.615 01/09/2026 16:03:12 59 23.62 01/09/2026 16:03:12 837 23.62

01/09/2026 16:03:12 30 23.62 01/09/2026 16:04:24 1041 23.645 01/09/2026 16:04:26 1163 23.64 01/09/2026 16:05:04 988 23.64 01/09/2026 16:06:08 352 23.63 01/09/2026 16:06:08 825 23.63 01/09/2026 16:07:00 937 23.62 01/09/2026 16:07:15 857 23.615 01/09/2026 16:07:15 258 23.615 01/09/2026 16:07:15 1002 23.61 01/09/2026 16:08:35 1271 23.585 01/09/2026 16:09:11 1734 23.585 01/09/2026 16:11:29 1244 23.58 01/09/2026 16:11:29 864 23.58 01/09/2026 16:13:28 1249 23.575 01/09/2026 16:13:28 575 23.575 01/09/2026 16:13:28 343 23.575 01/09/2026 16:14:11 1312 23.575 01/09/2026 16:14:11 980 23.575 01/09/2026 16:15:27 1904 23.565 01/09/2026 16:15:30 1168 23.56 01/09/2026 16:17:47 1251 23.53 01/09/2026 16:17:47 121 23.53 01/09/2026 16:17:47 973 23.53 01/09/2026 16:18:26 1106 23.52 01/09/2026 16:20:38 1125 23.54 01/09/2026 16:20:38 1114 23.54 01/09/2026 16:21:27 1132 23.55 01/09/2026 16:22:21 1070 23.55 01/09/2026 16:23:37 1296 23.54 01/09/2026 16:24:20 85 23.53 01/09/2026 16:24:43 864 23.525 01/09/2026 16:25:03 127 23.54 01/09/2026 16:25:03 1133 23.54 01/09/2026 16:25:03 1427 23.54 01/09/2026 16:26:39 1184 23.54 01/09/2026 16:28:44 777 23.56 01/09/2026 16:28:44 327 23.56 01/09/2026 16:28:44 203 23.56 01/09/2026 16:28:44 825 23.56 01/09/2026 16:30:21 1297 23.56 01/09/2026 16:30:52 1114 23.555 01/09/2026 16:32:37 1090 23.555 01/09/2026 16:32:37 1618 23.555 01/09/2026 16:32:40 1262 23.55 01/09/2026 16:32:40 1640 23.55 01/09/2026 16:34:55 1275 23.55 01/09/2026 16:36:22 1146 23.55 01/09/2026 16:37:23 254 23.545

01/09/2026 16:37:23 477 23.545 01/09/2026 16:37:23 896 23.545 01/09/2026 16:39:34 1160 23.57 01/09/2026 16:39:34 358 23.57 01/09/2026 16:39:34 481 23.57 01/09/2026 16:39:34 872 23.57 01/09/2026 16:39:34 523 23.57 01/09/2026 16:39:38 560 23.565 01/09/2026 16:39:38 683 23.565 01/09/2026 16:40:09 1468 23.56 01/09/2026 16:40:09 1984 23.565 01/09/2026 16:40:09 1024 23.555 01/09/2026 16:40:09 444 23.555 01/09/2026 16:42:02 1252 23.57 01/09/2026 16:44:19 159 23.565 01/09/2026 16:44:19 1015 23.565 01/09/2026 16:46:44 1249 23.585 01/09/2026 16:50:00 326 23.585 01/09/2026 16:50:00 1292 23.585 01/09/2026 16:50:25 424 23.58 01/09/2026 16:50:25 895 23.58 01/09/2026 16:52:13 1283 23.6 01/09/2026 16:52:13 1466 23.6 01/09/2026 16:54:09 123 23.61 01/09/2026 16:54:09 297 23.61 01/09/2026 16:54:09 700 23.61 01/09/2026 16:54:09 467 23.61 01/09/2026 16:54:12 1128 23.605 01/09/2026 16:54:36 1112 23.6 01/09/2026 16:55:52 1244 23.615 01/09/2026 16:55:52 570 23.615 01/09/2026 16:55:52 1099 23.615 01/09/2026 16:58:02 1160 23.625 01/09/2026 16:58:02 3141 23.625 01/09/2026 16:59:46 508 23.615 01/09/2026 16:59:46 752 23.615 01/09/2026 17:02:22 1224 23.645 01/09/2026 17:02:22 1957 23.645 01/09/2026 17:02:25 1332 23.64 01/09/2026 17:03:36 1248 23.64 01/09/2026 17:04:31 2018 23.64 01/09/2026 17:05:22 1149 23.63 01/09/2026 17:05:57 1408 23.615 01/09/2026 17:07:14 739 23.615 01/09/2026 17:07:14 595 23.615 01/09/2026 17:07:14 504 23.61 01/09/2026 17:08:21 729 23.62 01/09/2026 17:08:21 866 23.62 01/09/2026 17:09:37 77 23.63

01/09/2026 17:09:37 1166 23.63 01/09/2026 17:10:02 1145 23.63 01/09/2026 17:10:05 267 23.625 01/09/2026 17:10:05 127 23.625 01/09/2026 17:10:07 904 23.625 01/09/2026 17:10:27 726 23.615 01/09/2026 17:11:16 2715 23.615 01/09/2026 17:11:39 1235 23.61 01/09/2026 17:12:37 811 23.605 01/09/2026 17:12:37 494 23.605 01/09/2026 17:14:21 540 23.625 01/09/2026 17:14:23 2264 23.625 01/09/2026 17:16:01 2442 23.64 01/09/2026 17:16:50 1789 23.64 01/09/2026 17:16:50 2431 23.64 01/09/2026 17:16:58 1141 23.635 01/09/2026 17:16:58 182 23.635 01/09/2026 17:18:42 23 23.64 01/09/2026 17:18:52 1810 23.645 01/09/2026 17:18:53 700 23.64 01/09/2026 17:18:53 411 23.64 01/09/2026 17:18:53 958 23.64 01/09/2026 17:18:53 1376 23.64 01/09/2026 17:18:53 1744 23.64 01/09/2026 17:18:53 187 23.64 01/09/2026 17:18:54 1129 23.635 01/09/2026 17:21:06 1167 23.635 01/09/2026 17:23:00 1200 23.67 01/09/2026 17:23:00 548 23.67 01/09/2026 17:23:00 1200 23.67 01/09/2026 17:23:00 1200 23.67 01/09/2026 17:23:00 282 23.67 01/09/2026 17:23:00 613 23.67 01/09/2026 17:23:00 587 23.67 01/09/2026 17:23:00 750 23.67 01/09/2026 17:23:00 450 23.67 01/09/2026 17:23:00 170 23.67 01/09/2026 17:23:42 7000 23.67 01/09/2026 17:24:16 498 23.665 01/09/2026 17:24:56 1 23.66 01/09/2026 17:25:01 1 23.66 01/09/2026 17:25:23 1 23.66 02/09/2026 09:01:20 1253 23.95 02/09/2026 09:01:20 1161 23.945 02/09/2026 09:01:20 2058 23.95 02/09/2026 09:01:20 1935 23.95 02/09/2026 09:02:19 250 23.97 02/09/2026 09:02:19 137 23.97 02/09/2026 09:02:19 902 23.97

02/09/2026 09:02:55 1102 23.98 02/09/2026 09:02:55 1170 23.975 02/09/2026 09:02:55 1185 23.975 02/09/2026 09:02:55 1236 23.975 02/09/2026 09:03:38 1253 23.965 02/09/2026 09:03:58 1149 23.96 02/09/2026 09:04:10 1144 23.95 02/09/2026 09:04:11 202 23.945 02/09/2026 09:04:11 924 23.945 02/09/2026 09:05:05 1332 23.955 02/09/2026 09:05:08 613 23.95 02/09/2026 09:05:08 547 23.95 02/09/2026 09:05:57 1167 23.955 02/09/2026 09:05:57 133 23.96 02/09/2026 09:05:57 966 23.96 02/09/2026 09:05:57 1263 23.95 02/09/2026 09:05:57 1191 23.95 02/09/2026 09:06:16 1162 23.94 02/09/2026 09:06:16 821 23.93 02/09/2026 09:06:16 318 23.93 02/09/2026 09:07:16 590 23.915 02/09/2026 09:07:16 487 23.915 02/09/2026 09:07:52 1177 23.9 02/09/2026 09:08:03 1123 23.895 02/09/2026 09:08:51 1063 23.89 02/09/2026 09:08:57 1187 23.88 02/09/2026 09:09:35 1086 23.86 02/09/2026 09:09:41 1213 23.86 02/09/2026 09:10:06 67 23.86 02/09/2026 09:10:06 970 23.86 02/09/2026 09:11:01 1322 23.825 02/09/2026 09:11:01 125 23.83 02/09/2026 09:11:01 980 23.83 02/09/2026 09:12:03 939 23.82 02/09/2026 09:12:15 1212 23.815 02/09/2026 09:12:37 1263 23.8 02/09/2026 09:12:37 588 23.8 02/09/2026 09:12:37 317 23.8 02/09/2026 09:13:29 270 23.815 02/09/2026 09:13:29 178 23.815 02/09/2026 09:13:49 915 23.835 02/09/2026 09:14:50 1295 23.825 02/09/2026 09:14:50 930 23.825 02/09/2026 09:15:00 1125 23.82 02/09/2026 09:15:13 1039 23.795 02/09/2026 09:16:30 855 23.78 02/09/2026 09:16:30 1308 23.775 02/09/2026 09:16:54 956 23.765 02/09/2026 09:18:44 370 23.77

02/09/2026 09:18:44 450 23.77 02/09/2026 09:18:44 450 23.77 02/09/2026 09:18:44 450 23.77 02/09/2026 09:18:44 108 23.77 02/09/2026 09:19:06 1398 23.77 02/09/2026 09:19:06 420 23.77 02/09/2026 09:19:06 706 23.77 02/09/2026 09:19:54 844 23.775 02/09/2026 09:19:55 590 23.765 02/09/2026 09:20:52 1159 23.78 02/09/2026 09:20:52 963 23.78 02/09/2026 09:21:46 339 23.775 02/09/2026 09:21:53 992 23.775 02/09/2026 09:22:28 890 23.785 02/09/2026 09:22:56 447 23.785 02/09/2026 09:22:56 664 23.785 02/09/2026 09:22:57 949 23.78 02/09/2026 09:23:42 549 23.795 02/09/2026 09:23:42 570 23.795 02/09/2026 09:24:17 878 23.805 02/09/2026 09:25:30 1247 23.85 02/09/2026 09:26:04 370 23.84 02/09/2026 09:26:04 734 23.84 02/09/2026 09:26:16 975 23.845 02/09/2026 09:26:16 1244 23.835 02/09/2026 09:26:16 566 23.835 02/09/2026 09:28:58 1301 23.83 02/09/2026 09:28:58 1132 23.825 02/09/2026 09:28:58 1020 23.83 02/09/2026 09:28:58 1004 23.83 02/09/2026 09:28:58 996 23.82 02/09/2026 09:30:47 1284 23.785 02/09/2026 09:30:47 990 23.775 02/09/2026 09:30:47 983 23.77 02/09/2026 09:30:47 929 23.765 02/09/2026 09:32:02 1186 23.765 02/09/2026 09:34:16 178 23.755 02/09/2026 09:35:02 1088 23.755 02/09/2026 09:35:02 1068 23.755 02/09/2026 09:35:13 1186 23.75 02/09/2026 09:36:15 1295 23.75 02/09/2026 09:36:15 921 23.75 02/09/2026 09:37:26 106 23.765 02/09/2026 09:37:26 1013 23.765 02/09/2026 09:37:33 1191 23.76 02/09/2026 09:39:20 1107 23.78 02/09/2026 09:39:20 1020 23.78 02/09/2026 09:39:48 1039 23.795 02/09/2026 09:40:28 889 23.775

02/09/2026 09:40:30 852 23.77 02/09/2026 09:40:30 217 23.77 02/09/2026 09:40:30 193 23.77 02/09/2026 09:41:13 855 23.75 02/09/2026 09:41:13 861 23.745 02/09/2026 09:41:13 873 23.745 02/09/2026 09:42:43 1087 23.745 02/09/2026 09:45:37 1283 23.755 02/09/2026 09:45:38 1136 23.75 02/09/2026 09:45:38 922 23.75 02/09/2026 09:47:51 1305 23.75 02/09/2026 09:47:51 882 23.75 02/09/2026 09:47:51 910 23.75 02/09/2026 09:50:32 541 23.765 02/09/2026 09:50:32 650 23.765 02/09/2026 09:50:32 60 23.76 02/09/2026 09:50:32 480 23.76 02/09/2026 09:50:32 740 23.76 02/09/2026 09:50:32 897 23.765 02/09/2026 09:50:32 897 23.765 02/09/2026 09:50:32 498 23.765 02/09/2026 09:50:32 426 23.765 02/09/2026 09:52:00 222 23.73 02/09/2026 09:52:00 1127 23.73 02/09/2026 09:52:00 1401 23.725 02/09/2026 09:53:19 831 23.71 02/09/2026 09:53:19 358 23.71 02/09/2026 09:55:58 1088 23.735 02/09/2026 09:58:11 1307 23.735 02/09/2026 09:58:11 1268 23.73 02/09/2026 09:58:11 1390 23.735 02/09/2026 09:58:11 834 23.725 02/09/2026 09:58:11 665 23.725 02/09/2026 09:58:41 1348 23.72 02/09/2026 10:01:17 1249 23.73 02/09/2026 10:01:23 1155 23.725 02/09/2026 10:03:45 1161 23.71 02/09/2026 10:03:45 1192 23.71 02/09/2026 10:05:45 1300 23.725 02/09/2026 10:05:47 1133 23.725 02/09/2026 10:05:52 1115 23.705 02/09/2026 10:05:52 1436 23.7 02/09/2026 10:05:52 1398 23.69 02/09/2026 10:08:21 1323 23.695 02/09/2026 10:10:15 1208 23.69 02/09/2026 10:11:13 835 23.685 02/09/2026 10:11:13 571 23.685 02/09/2026 10:14:28 1154 23.695 02/09/2026 10:14:28 1433 23.695

02/09/2026 10:14:44 1240 23.69 02/09/2026 10:14:45 617 23.685 02/09/2026 10:14:45 744 23.685 02/09/2026 10:18:04 38 23.68 02/09/2026 10:18:04 370 23.68 02/09/2026 10:18:04 767 23.68 02/09/2026 10:18:04 1227 23.68 02/09/2026 10:18:08 1177 23.675 02/09/2026 10:20:20 1191 23.695 02/09/2026 10:20:20 342 23.695 02/09/2026 10:20:20 637 23.695 02/09/2026 10:21:46 357 23.705 02/09/2026 10:21:46 156 23.705 02/09/2026 10:21:46 45 23.705 02/09/2026 10:21:46 996 23.705 02/09/2026 10:24:25 200 23.73 02/09/2026 10:24:27 400 23.73 02/09/2026 10:25:04 1210 23.73 02/09/2026 10:25:04 840 23.73 02/09/2026 10:25:17 658 23.725 02/09/2026 10:25:17 593 23.725 02/09/2026 10:26:36 1279 23.725 02/09/2026 10:26:36 1410 23.72 02/09/2026 10:26:36 1352 23.72 02/09/2026 10:26:36 1357 23.725 02/09/2026 10:26:36 1456 23.715 02/09/2026 10:26:36 1302 23.715 02/09/2026 10:28:58 365 23.675 02/09/2026 10:29:14 40 23.675 02/09/2026 10:30:14 700 23.675 02/09/2026 10:30:30 1137 23.67 02/09/2026 10:32:55 1175 23.66 02/09/2026 10:36:07 170 23.66 02/09/2026 10:36:07 1058 23.66 02/09/2026 10:36:19 1727 23.65 02/09/2026 10:40:04 510 23.64 02/09/2026 10:40:04 709 23.64 02/09/2026 10:40:04 876 23.64 02/09/2026 10:40:07 151 23.635 02/09/2026 10:40:07 1163 23.635 02/09/2026 10:42:06 358 23.64 02/09/2026 10:42:06 626 23.64 02/09/2026 10:44:04 1257 23.655 02/09/2026 10:44:04 886 23.655 02/09/2026 10:44:04 550 23.655 02/09/2026 10:44:04 336 23.655 02/09/2026 10:44:04 329 23.655 02/09/2026 10:44:04 967 23.655 02/09/2026 10:44:13 1152 23.645

02/09/2026 10:46:58 1290 23.615 02/09/2026 10:46:58 986 23.615 02/09/2026 10:46:58 914 23.615 02/09/2026 10:50:08 1198 23.62 02/09/2026 10:51:04 1225 23.61 02/09/2026 10:51:06 1233 23.605 02/09/2026 10:51:09 1170 23.6 02/09/2026 10:51:09 1193 23.6 02/09/2026 10:51:09 952 23.595 02/09/2026 10:51:09 927 23.595 02/09/2026 10:54:47 1282 23.595 02/09/2026 10:56:58 1282 23.59 02/09/2026 10:58:39 1292 23.575 02/09/2026 11:01:10 1214 23.56 02/09/2026 11:01:10 1823 23.56 02/09/2026 11:01:16 935 23.545 02/09/2026 11:01:16 834 23.54 02/09/2026 11:01:16 330 23.54 02/09/2026 11:01:55 926 23.525 02/09/2026 11:04:53 1169 23.54 02/09/2026 11:05:42 749 23.54 02/09/2026 11:05:42 331 23.54 02/09/2026 11:11:31 287 23.575 02/09/2026 11:11:31 626 23.575 02/09/2026 11:12:20 1176 23.58 02/09/2026 11:13:15 1420 23.59 02/09/2026 11:13:15 1546 23.585 02/09/2026 11:13:23 36 23.58 02/09/2026 11:13:23 1202 23.58 02/09/2026 11:14:14 1449 23.57 02/09/2026 11:14:14 114 23.57 02/09/2026 11:16:43 1143 23.565 02/09/2026 11:17:32 164 23.56 02/09/2026 11:18:19 248 23.565 02/09/2026 11:18:19 883 23.565 02/09/2026 11:18:22 662 23.56 02/09/2026 11:18:22 473 23.56 02/09/2026 11:18:22 112 23.56 02/09/2026 11:18:22 42 23.56 02/09/2026 11:18:22 1120 23.56 02/09/2026 11:21:20 1159 23.55 02/09/2026 11:22:24 286 23.555 02/09/2026 11:22:24 1108 23.555 02/09/2026 11:26:10 1324 23.575 02/09/2026 11:26:52 1147 23.575 02/09/2026 11:27:20 312 23.57 02/09/2026 11:27:20 150 23.57 02/09/2026 11:27:20 185 23.57 02/09/2026 11:27:20 454 23.57

02/09/2026 11:28:58 1094 23.565 02/09/2026 11:28:58 1314 23.565 02/09/2026 11:29:17 1237 23.545 02/09/2026 11:29:17 1220 23.545 02/09/2026 11:29:20 346 23.54 02/09/2026 11:29:20 195 23.54 02/09/2026 11:29:20 720 23.54 02/09/2026 11:31:59 1094 23.525 02/09/2026 11:33:05 1307 23.52 02/09/2026 11:37:18 1236 23.575 02/09/2026 11:37:57 1088 23.57 02/09/2026 11:38:06 17 23.565 02/09/2026 11:38:06 1056 23.565 02/09/2026 11:41:19 1274 23.59 02/09/2026 11:41:19 1000 23.59 02/09/2026 11:42:50 1500 23.565 02/09/2026 11:45:51 1246 23.57 02/09/2026 11:45:51 884 23.57 02/09/2026 11:46:08 1313 23.565 02/09/2026 11:48:33 1109 23.59 02/09/2026 11:50:45 1099 23.615 02/09/2026 11:50:45 16 23.615 02/09/2026 11:50:45 1058 23.615 02/09/2026 11:52:16 838 23.62 02/09/2026 11:52:16 240 23.62 02/09/2026 11:52:22 1289 23.615 02/09/2026 11:52:22 1036 23.615 02/09/2026 11:55:47 1083 23.61 02/09/2026 11:55:47 1054 23.61 02/09/2026 11:59:07 1014 23.615 02/09/2026 11:59:10 1225 23.61 02/09/2026 11:59:10 1018 23.61 02/09/2026 12:00:53 1072 23.62 02/09/2026 12:03:41 1000 23.635 02/09/2026 12:05:19 1189 23.645 02/09/2026 12:05:19 1094 23.645 02/09/2026 12:07:16 260 23.65 02/09/2026 12:07:16 729 23.65 02/09/2026 12:07:16 166 23.65 02/09/2026 12:09:11 16 23.655 02/09/2026 12:10:00 285 23.665 02/09/2026 12:10:12 700 23.67 02/09/2026 12:10:12 197 23.67 02/09/2026 12:10:54 1270 23.665 02/09/2026 12:10:54 997 23.665 02/09/2026 12:10:54 2173 23.665 02/09/2026 12:10:54 516 23.665 02/09/2026 12:11:08 1163 23.66 02/09/2026 12:11:43 927 23.645

02/09/2026 12:16:28 80 23.665 02/09/2026 12:16:52 1158 23.67 02/09/2026 12:16:58 1183 23.665 02/09/2026 12:21:31 15 23.7 02/09/2026 12:21:31 700 23.7 02/09/2026 12:21:31 186 23.7 02/09/2026 12:21:44 1999 23.7 02/09/2026 12:25:49 1072 23.73 02/09/2026 12:25:49 1073 23.73 02/09/2026 12:25:51 1275 23.725 02/09/2026 12:25:51 997 23.725 02/09/2026 12:28:28 1319 23.705 02/09/2026 12:30:16 932 23.72 02/09/2026 12:31:08 1159 23.715 02/09/2026 12:31:08 1754 23.715 02/09/2026 12:35:39 1137 23.715 02/09/2026 12:35:39 1801 23.715 02/09/2026 12:42:25 700 23.765 02/09/2026 12:42:25 248 23.765 02/09/2026 12:43:11 683 23.775 02/09/2026 12:44:15 1333 23.77 02/09/2026 12:44:15 1619 23.765 02/09/2026 12:44:15 1684 23.77 02/09/2026 12:44:15 905 23.765 02/09/2026 12:44:15 896 23.765 02/09/2026 12:44:32 1068 23.76 02/09/2026 12:49:30 1311 23.75 02/09/2026 12:54:31 1209 23.755 02/09/2026 12:54:31 926 23.755 02/09/2026 12:54:31 748 23.755 02/09/2026 12:54:31 299 23.755 02/09/2026 12:58:13 1331 23.765 02/09/2026 12:58:13 255 23.765 02/09/2026 12:58:13 857 23.765 02/09/2026 12:58:13 912 23.765 02/09/2026 12:58:50 777 23.76 02/09/2026 12:58:50 141 23.76 02/09/2026 13:01:07 493 23.76 02/09/2026 13:01:07 808 23.76 02/09/2026 13:01:07 452 23.76 02/09/2026 13:01:07 107 23.76 02/09/2026 13:01:07 472 23.76 02/09/2026 13:01:10 979 23.755 02/09/2026 13:01:10 996 23.755 02/09/2026 13:05:01 1318 23.75 02/09/2026 13:07:32 136 23.74 02/09/2026 13:07:32 245 23.74 02/09/2026 13:07:32 18 23.74 02/09/2026 13:07:32 652 23.74

02/09/2026 13:07:32 223 23.74 02/09/2026 13:09:56 370 23.745 02/09/2026 13:09:56 527 23.745 02/09/2026 13:09:58 710 23.74 02/09/2026 13:09:58 939 23.74 02/09/2026 13:09:58 489 23.74 02/09/2026 13:13:02 778 23.735 02/09/2026 13:13:02 373 23.735 02/09/2026 13:13:02 591 23.735 02/09/2026 13:13:02 1182 23.735 02/09/2026 13:13:02 564 23.735 02/09/2026 13:14:45 866 23.69 02/09/2026 13:16:04 1259 23.645 02/09/2026 13:22:05 61 23.715 02/09/2026 13:22:05 450 23.715 02/09/2026 13:22:05 450 23.715 02/09/2026 13:22:05 348 23.715 02/09/2026 13:23:26 1177 23.715 02/09/2026 13:24:23 116 23.705 02/09/2026 13:24:23 886 23.705 02/09/2026 13:27:47 1252 23.715 02/09/2026 13:27:47 944 23.71 02/09/2026 13:30:28 1080 23.72 02/09/2026 13:30:54 928 23.715 02/09/2026 13:32:56 948 23.71 02/09/2026 13:34:42 1321 23.705 02/09/2026 13:35:30 871 23.695 02/09/2026 13:35:30 179 23.695 02/09/2026 13:38:11 835 23.685 02/09/2026 13:38:11 475 23.685 02/09/2026 13:38:11 941 23.685 02/09/2026 13:42:17 344 23.685 02/09/2026 13:43:20 859 23.69 02/09/2026 13:45:44 44 23.695 02/09/2026 13:45:44 140 23.695 02/09/2026 13:46:22 876 23.695 02/09/2026 13:46:27 1211 23.69 02/09/2026 13:46:27 1245 23.685 02/09/2026 13:46:27 843 23.685 02/09/2026 13:46:27 906 23.685 02/09/2026 13:46:27 16 23.68 02/09/2026 13:46:27 1222 23.68 02/09/2026 13:48:52 263 23.685 02/09/2026 13:48:52 32 23.685 02/09/2026 13:48:52 542 23.685 02/09/2026 13:48:52 370 23.685 02/09/2026 13:52:06 1154 23.72 02/09/2026 13:54:18 827 23.705 02/09/2026 13:54:18 466 23.705

02/09/2026 13:54:18 156 23.7 02/09/2026 13:54:18 738 23.7 02/09/2026 13:58:23 1048 23.7 02/09/2026 13:58:23 1698 23.7 02/09/2026 13:58:37 600 23.695 02/09/2026 13:59:20 62 23.695 02/09/2026 13:59:20 16 23.695 02/09/2026 13:59:20 492 23.695 02/09/2026 13:59:21 976 23.685 02/09/2026 14:00:35 1169 23.67 02/09/2026 14:00:36 853 23.66 02/09/2026 14:03:23 1218 23.655 02/09/2026 14:05:09 855 23.615 02/09/2026 14:05:42 1212 23.605 02/09/2026 14:08:43 1266 23.595 02/09/2026 14:11:57 1253 23.62 02/09/2026 14:13:58 908 23.635 02/09/2026 14:14:51 1069 23.63 02/09/2026 14:15:00 980 23.62 02/09/2026 14:15:01 947 23.61 02/09/2026 14:15:01 963 23.61 02/09/2026 14:18:30 191 23.61 02/09/2026 14:18:30 941 23.61 02/09/2026 14:20:42 1103 23.6 02/09/2026 14:20:43 209 23.595 02/09/2026 14:20:43 815 23.595 02/09/2026 14:20:43 990 23.59 02/09/2026 14:20:43 906 23.585 02/09/2026 14:23:42 1154 23.59 02/09/2026 14:25:37 1311 23.595 02/09/2026 14:30:24 426 23.61 02/09/2026 14:30:54 766 23.61 02/09/2026 14:30:54 1047 23.61 02/09/2026 14:30:55 43 23.605 02/09/2026 14:30:57 337 23.605 02/09/2026 14:31:51 893 23.605 02/09/2026 14:33:42 1134 23.6 02/09/2026 14:33:43 426 23.6 02/09/2026 14:33:44 181 23.6 02/09/2026 14:34:56 1113 23.605 02/09/2026 14:36:17 370 23.6 02/09/2026 14:36:17 814 23.6 02/09/2026 14:36:17 1007 23.6 02/09/2026 14:38:38 697 23.605 02/09/2026 14:38:38 465 23.605 02/09/2026 14:41:14 248 23.605 02/09/2026 14:42:21 1148 23.61 02/09/2026 14:42:21 921 23.61 02/09/2026 14:42:21 934 23.61

02/09/2026 14:43:13 1306 23.605 02/09/2026 14:43:14 885 23.6 02/09/2026 14:43:14 887 23.6 02/09/2026 14:43:14 850 23.595 02/09/2026 14:43:14 1034 23.595 02/09/2026 14:45:54 1111 23.58 02/09/2026 14:49:06 307 23.59 02/09/2026 14:49:21 836 23.59 02/09/2026 14:53:17 1128 23.63 02/09/2026 14:53:43 1141 23.625 02/09/2026 14:53:54 1270 23.62 02/09/2026 14:53:54 1013 23.62 02/09/2026 14:54:13 589 23.615 02/09/2026 14:54:13 464 23.615 02/09/2026 14:56:10 1206 23.61 02/09/2026 15:00:02 1401 23.62 02/09/2026 15:00:02 1259 23.62 02/09/2026 15:00:02 1216 23.62 02/09/2026 15:00:03 127 23.615 02/09/2026 15:00:03 1163 23.615 02/09/2026 15:00:03 919 23.61 02/09/2026 15:00:03 266 23.61 02/09/2026 15:00:05 1184 23.605 02/09/2026 15:00:05 370 23.605 02/09/2026 15:00:05 607 23.605 02/09/2026 15:00:05 151 23.605 02/09/2026 15:02:09 362 23.6 02/09/2026 15:02:09 936 23.6 02/09/2026 15:05:15 1126 23.635 02/09/2026 15:05:15 1201 23.63 02/09/2026 15:09:24 1250 23.65 02/09/2026 15:09:24 1281 23.65 02/09/2026 15:10:24 1140 23.65 02/09/2026 15:13:36 1020 23.645 02/09/2026 15:14:20 1319 23.645 02/09/2026 15:14:20 1144 23.645 02/09/2026 15:15:24 1107 23.65 02/09/2026 15:16:20 1124 23.635 02/09/2026 15:16:31 1114 23.63 02/09/2026 15:19:27 437 23.625 02/09/2026 15:19:27 886 23.625 02/09/2026 15:19:27 57 23.625 02/09/2026 15:19:27 944 23.625 02/09/2026 15:19:27 236 23.625 02/09/2026 15:19:29 1052 23.62 02/09/2026 15:20:57 810 23.61 02/09/2026 15:20:57 450 23.61 02/09/2026 15:23:02 1172 23.6 02/09/2026 15:23:02 443 23.6

02/09/2026 15:23:02 582 23.6 02/09/2026 15:23:02 969 23.6 02/09/2026 15:24:10 847 23.595 02/09/2026 15:24:10 402 23.595 02/09/2026 15:25:52 1297 23.59 02/09/2026 15:26:53 1140 23.575 02/09/2026 15:26:53 1518 23.575 02/09/2026 15:26:53 1544 23.57 02/09/2026 15:26:53 1637 23.57 02/09/2026 15:29:40 1269 23.6 02/09/2026 15:29:51 1278 23.59 02/09/2026 15:29:51 1582 23.59 02/09/2026 15:29:51 226 23.585 02/09/2026 15:29:51 521 23.585 02/09/2026 15:29:51 370 23.585 02/09/2026 15:29:51 196 23.585 02/09/2026 15:31:26 1112 23.625 02/09/2026 15:31:57 1223 23.62 02/09/2026 15:33:27 370 23.605 02/09/2026 15:33:27 805 23.605 02/09/2026 15:34:29 994 23.605 02/09/2026 15:34:34 196 23.605 02/09/2026 15:34:34 308 23.605 02/09/2026 15:34:34 715 23.605 02/09/2026 15:34:34 58 23.605 02/09/2026 15:35:33 1177 23.605 02/09/2026 15:37:45 400 23.67 02/09/2026 15:37:45 472 23.67 02/09/2026 15:37:45 937 23.67 02/09/2026 15:38:42 944 23.68 02/09/2026 15:38:42 292 23.68 02/09/2026 15:38:57 1289 23.675 02/09/2026 15:39:06 3 23.665 02/09/2026 15:39:06 370 23.665 02/09/2026 15:39:06 373 23.665 02/09/2026 15:39:06 634 23.665 02/09/2026 15:39:06 388 23.665 02/09/2026 15:40:02 1265 23.665 02/09/2026 15:40:55 1321 23.65 02/09/2026 15:41:50 365 23.64 02/09/2026 15:41:50 567 23.64 02/09/2026 15:41:50 897 23.64 02/09/2026 15:41:50 168 23.64 02/09/2026 15:42:17 62 23.635 02/09/2026 15:42:36 1075 23.635 02/09/2026 15:42:58 251 23.61 02/09/2026 15:42:58 1083 23.61 02/09/2026 15:43:47 72 23.58 02/09/2026 15:43:47 1209 23.58

02/09/2026 15:45:32 1 23.6 02/09/2026 15:45:33 1326 23.6 02/09/2026 15:45:33 980 23.6 02/09/2026 15:45:56 1246 23.59 02/09/2026 15:46:46 600 23.6 02/09/2026 15:46:46 498 23.6 02/09/2026 15:47:17 437 23.59 02/09/2026 15:47:17 664 23.59 02/09/2026 15:48:26 294 23.605 02/09/2026 15:48:27 834 23.605 02/09/2026 15:48:53 1297 23.6 02/09/2026 15:48:53 17 23.6 02/09/2026 15:48:53 1404 23.6 02/09/2026 15:51:21 1486 23.59 02/09/2026 15:51:22 450 23.59 02/09/2026 15:51:22 667 23.59 02/09/2026 15:51:24 1192 23.585 02/09/2026 15:51:24 1519 23.575 02/09/2026 15:51:24 1027 23.57 02/09/2026 15:53:21 1264 23.59 02/09/2026 15:54:27 1129 23.59 02/09/2026 15:55:17 127 23.57 02/09/2026 15:55:17 1057 23.57 02/09/2026 15:55:17 985 23.57 02/09/2026 15:55:17 905 23.57 02/09/2026 15:56:12 322 23.565 02/09/2026 15:56:12 15 23.565 02/09/2026 15:56:12 311 23.565 02/09/2026 15:56:12 487 23.565 02/09/2026 15:59:33 1081 23.59 02/09/2026 15:59:37 303 23.59 02/09/2026 15:59:37 1100 23.59 02/09/2026 16:00:20 1114 23.595 02/09/2026 16:00:20 1145 23.595 02/09/2026 16:02:07 1102 23.635 02/09/2026 16:02:37 539 23.63 02/09/2026 16:02:37 182 23.63 02/09/2026 16:02:37 232 23.63 02/09/2026 16:02:37 76 23.63 02/09/2026 16:02:37 65 23.63 02/09/2026 16:02:37 700 23.63 02/09/2026 16:02:37 559 23.63 02/09/2026 16:03:57 1266 23.645 02/09/2026 16:03:57 232 23.645 02/09/2026 16:03:57 214 23.645 02/09/2026 16:03:57 654 23.645 02/09/2026 16:05:26 157 23.67 02/09/2026 16:05:26 380 23.67 02/09/2026 16:05:26 146 23.67

02/09/2026 16:05:26 241 23.67 02/09/2026 16:06:04 1228 23.67 02/09/2026 16:06:36 965 23.675 02/09/2026 16:07:33 179 23.66 02/09/2026 16:07:33 1089 23.66 02/09/2026 16:07:49 371 23.665 02/09/2026 16:07:49 421 23.665 02/09/2026 16:07:49 88 23.665 02/09/2026 16:09:11 847 23.665 02/09/2026 16:09:19 1178 23.66 02/09/2026 16:10:05 558 23.69 02/09/2026 16:10:05 375 23.69 02/09/2026 16:10:29 1124 23.68 02/09/2026 16:11:29 486 23.685 02/09/2026 16:12:14 1106 23.68 02/09/2026 16:12:14 342 23.68 02/09/2026 16:12:14 577 23.68 02/09/2026 16:13:12 618 23.68 02/09/2026 16:13:12 650 23.68 02/09/2026 16:13:21 77 23.675 02/09/2026 16:13:32 1066 23.675 02/09/2026 16:15:05 920 23.65 02/09/2026 16:15:54 387 23.645 02/09/2026 16:15:54 842 23.645 02/09/2026 16:16:10 1030 23.64 02/09/2026 16:17:06 1074 23.65 02/09/2026 16:17:40 895 23.65 02/09/2026 16:18:08 440 23.645 02/09/2026 16:18:10 50 23.645 02/09/2026 16:18:10 598 23.645 02/09/2026 16:19:08 1015 23.655 02/09/2026 16:19:24 1297 23.655 02/09/2026 16:20:39 1036 23.655 02/09/2026 16:20:41 1254 23.65 02/09/2026 16:20:41 980 23.65 02/09/2026 16:22:55 1067 23.66 02/09/2026 16:23:12 1229 23.66 02/09/2026 16:24:48 276 23.675 02/09/2026 16:24:48 63 23.675 02/09/2026 16:24:48 787 23.675 02/09/2026 16:25:11 1256 23.675 02/09/2026 16:27:04 1089 23.71 02/09/2026 16:27:04 1156 23.71 02/09/2026 16:28:39 1332 23.7 02/09/2026 16:30:10 214 23.73 02/09/2026 16:30:10 200 23.73 02/09/2026 16:30:22 748 23.73 02/09/2026 16:30:22 748 23.73 02/09/2026 16:30:22 374 23.73

02/09/2026 16:30:22 7 23.73 02/09/2026 16:32:31 940 23.75 02/09/2026 16:32:31 988 23.75 02/09/2026 16:33:04 1293 23.76 02/09/2026 16:33:07 1792 23.755 02/09/2026 16:33:44 927 23.75 02/09/2026 16:33:49 1183 23.745 02/09/2026 16:35:26 1658 23.76 02/09/2026 16:35:27 1099 23.755 02/09/2026 16:35:27 917 23.755 02/09/2026 16:38:38 1080 23.755 02/09/2026 16:38:38 415 23.75 02/09/2026 16:38:38 890 23.75 02/09/2026 16:39:01 644 23.745 02/09/2026 16:40:20 1280 23.76 02/09/2026 16:41:34 335 23.76 02/09/2026 16:41:34 710 23.76 02/09/2026 16:41:34 191 23.76 02/09/2026 16:41:34 67 23.76 02/09/2026 16:41:56 36 23.755 02/09/2026 16:42:31 1036 23.755 02/09/2026 16:43:14 1149 23.755 02/09/2026 16:43:14 15 23.755 02/09/2026 16:43:16 1186 23.75 02/09/2026 16:43:41 593 23.745 02/09/2026 16:43:41 689 23.745 02/09/2026 16:46:13 1267 23.75 02/09/2026 16:46:13 2464 23.75 02/09/2026 16:50:15 702 23.785 02/09/2026 16:50:15 627 23.785 02/09/2026 16:50:23 1229 23.78 02/09/2026 16:50:23 96 23.78 02/09/2026 16:51:39 1251 23.775 02/09/2026 16:51:39 1424 23.775 02/09/2026 16:53:30 700 23.79 02/09/2026 16:53:32 2419 23.79 02/09/2026 16:53:59 293 23.785 02/09/2026 16:53:59 896 23.785 02/09/2026 16:57:43 1224 23.8 02/09/2026 16:57:52 16 23.8 02/09/2026 16:57:52 1093 23.8 02/09/2026 16:57:52 1630 23.8 02/09/2026 16:59:20 214 23.805 02/09/2026 16:59:20 1023 23.805 02/09/2026 16:59:20 1650 23.805 02/09/2026 17:00:40 1319 23.81 02/09/2026 17:01:27 871 23.805 02/09/2026 17:01:27 896 23.805 02/09/2026 17:02:25 1170 23.805

02/09/2026 17:02:25 753 23.805 02/09/2026 17:02:25 535 23.805 02/09/2026 17:02:26 616 23.805 02/09/2026 17:05:06 1208 23.805 02/09/2026 17:05:13 1187 23.8 02/09/2026 17:06:56 3343 23.805 02/09/2026 17:08:30 1254 23.83 02/09/2026 17:08:30 1177 23.83 02/09/2026 17:09:41 1148 23.835 02/09/2026 17:09:41 46 23.835 02/09/2026 17:09:41 1661 23.835 02/09/2026 17:09:41 163 23.835 02/09/2026 17:09:41 1069 23.83 02/09/2026 17:09:41 1161 23.83 02/09/2026 17:11:23 252 23.84 02/09/2026 17:11:23 370 23.84 02/09/2026 17:11:23 697 23.84 02/09/2026 17:11:52 575 23.835 02/09/2026 17:11:52 308 23.835 02/09/2026 17:11:52 133 23.835 02/09/2026 17:11:52 280 23.835 02/09/2026 17:11:52 1082 23.835 02/09/2026 17:11:52 420 23.835 02/09/2026 17:13:25 1151 23.83 02/09/2026 17:14:25 966 23.82 02/09/2026 17:14:25 1260 23.82 02/09/2026 17:14:25 830 23.82 02/09/2026 17:14:25 1298 23.82 02/09/2026 17:14:35 384 23.815 02/09/2026 17:14:35 384 23.815 02/09/2026 17:14:35 320 23.815 02/09/2026 17:15:55 700 23.795 02/09/2026 17:16:03 16 23.795 02/09/2026 17:16:03 385 23.795 02/09/2026 17:16:05 152 23.79 02/09/2026 17:16:43 1190 23.775 02/09/2026 17:16:43 1621 23.77 02/09/2026 17:16:43 1782 23.765 02/09/2026 17:16:43 1055 23.76 02/09/2026 17:16:43 1123 23.76 02/09/2026 17:18:47 380 23.77 02/09/2026 17:18:47 181 23.77 02/09/2026 17:18:47 430 23.77 02/09/2026 17:18:47 262 23.77 02/09/2026 17:20:14 1320 23.78 02/09/2026 17:20:42 670 23.78 02/09/2026 17:20:42 138 23.78 02/09/2026 17:20:42 611 23.78 02/09/2026 17:20:42 749 23.78

02/09/2026 17:20:42 1172 23.78 02/09/2026 17:21:48 1145 23.79 02/09/2026 17:22:22 1114 23.78 02/09/2026 17:22:22 1142 23.78 02/09/2026 17:23:13 712 23.765 02/09/2026 17:23:13 479 23.765 02/09/2026 17:23:13 279 23.765 02/09/2026 17:23:13 30 23.765 02/09/2026 17:23:13 1322 23.765 02/09/2026 17:23:13 1500 23.765 02/09/2026 17:23:13 344 23.765 02/09/2026 17:23:13 1500 23.765 02/09/2026 17:23:13 198 23.765 02/09/2026 17:23:13 497 23.765 02/09/2026 17:24:16 700 23.77 02/09/2026 17:24:16 1844 23.77 02/09/2026 17:24:16 956 23.77 02/09/2026 17:24:16 544 23.77 02/09/2026 17:24:16 458 23.77 02/09/2026 17:24:16 1146 23.77 02/09/2026 17:24:16 1352 23.77 02/09/2026 17:24:39 500 23.76 02/09/2026 17:25:16 8 23.755 02/09/2026 17:25:31 2 23.755 02/09/2026 17:26:06 1 23.755 03/09/2026 09:02:10 125 23.675 03/09/2026 09:02:32 1313 23.68 03/09/2026 09:02:32 1173 23.68 03/09/2026 09:02:32 2042 23.68 03/09/2026 09:02:32 1038 23.675 03/09/2026 09:02:34 1602 23.675 03/09/2026 09:02:34 1038 23.675 03/09/2026 09:02:34 96 23.675 03/09/2026 09:02:35 1209 23.67 03/09/2026 09:02:51 1148 23.66 03/09/2026 09:04:50 599 23.68 03/09/2026 09:04:50 678 23.68 03/09/2026 09:04:50 1222 23.68 03/09/2026 09:04:50 1094 23.68 03/09/2026 09:04:51 1902 23.67 03/09/2026 09:04:51 1284 23.665 03/09/2026 09:04:51 983 23.665 03/09/2026 09:05:05 1316 23.665 03/09/2026 09:05:27 1099 23.66 03/09/2026 09:05:32 317 23.65 03/09/2026 09:05:32 935 23.65 03/09/2026 09:05:32 973 23.65 03/09/2026 09:05:32 226 23.65 03/09/2026 09:06:37 1313 23.595

03/09/2026 09:06:37 1379 23.595 03/09/2026 09:08:07 1319 23.615 03/09/2026 09:08:20 715 23.61 03/09/2026 09:08:20 432 23.61 03/09/2026 09:08:24 1312 23.6 03/09/2026 09:09:37 810 23.615 03/09/2026 09:09:37 810 23.615 03/09/2026 09:09:37 446 23.615 03/09/2026 09:09:55 13 23.63 03/09/2026 09:09:56 654 23.63 03/09/2026 09:09:56 253 23.63 03/09/2026 09:09:56 46 23.63 03/09/2026 09:10:16 289 23.62 03/09/2026 09:10:38 1221 23.63 03/09/2026 09:10:38 968 23.63 03/09/2026 09:12:11 1371 23.665 03/09/2026 09:12:11 331 23.66 03/09/2026 09:12:11 348 23.66 03/09/2026 09:12:11 815 23.665 03/09/2026 09:12:11 815 23.665 03/09/2026 09:12:11 109 23.665 03/09/2026 09:12:11 6 23.665 03/09/2026 09:13:01 381 23.685 03/09/2026 09:13:01 476 23.685 03/09/2026 09:13:03 1129 23.68 03/09/2026 09:13:43 875 23.705 03/09/2026 09:13:52 1261 23.7 03/09/2026 09:14:48 1018 23.715 03/09/2026 09:15:00 1016 23.715 03/09/2026 09:15:00 1106 23.71 03/09/2026 09:15:09 1253 23.705 03/09/2026 09:15:47 1137 23.695 03/09/2026 09:17:14 1317 23.7 03/09/2026 09:17:14 853 23.7 03/09/2026 09:18:12 902 23.725 03/09/2026 09:18:53 916 23.72 03/09/2026 09:19:21 1355 23.715 03/09/2026 09:19:29 1220 23.705 03/09/2026 09:20:08 893 23.715 03/09/2026 09:21:31 600 23.735 03/09/2026 09:21:31 539 23.735 03/09/2026 09:21:31 925 23.74 03/09/2026 09:21:31 256 23.735 03/09/2026 09:21:31 656 23.735 03/09/2026 09:21:39 1273 23.73 03/09/2026 09:24:56 181 23.73 03/09/2026 09:24:56 715 23.73 03/09/2026 09:25:24 1133 23.725 03/09/2026 09:25:24 498 23.725

03/09/2026 09:25:24 341 23.725 03/09/2026 09:25:24 105 23.725 03/09/2026 09:25:24 446 23.725 03/09/2026 09:25:24 393 23.725 03/09/2026 09:25:24 53 23.725 03/09/2026 09:25:24 185 23.725 03/09/2026 09:25:24 341 23.725 03/09/2026 09:25:24 108 23.725 03/09/2026 09:26:07 1252 23.715 03/09/2026 09:26:38 1115 23.715 03/09/2026 09:26:39 1149 23.705 03/09/2026 09:29:29 1226 23.735 03/09/2026 09:29:34 970 23.73 03/09/2026 09:29:34 216 23.73 03/09/2026 09:31:13 1380 23.755 03/09/2026 09:31:13 962 23.755 03/09/2026 09:31:27 1317 23.745 03/09/2026 09:31:31 1097 23.74 03/09/2026 09:32:24 500 23.74 03/09/2026 09:32:44 1462 23.745 03/09/2026 09:33:43 1292 23.745 03/09/2026 09:34:18 403 23.745 03/09/2026 09:34:18 564 23.745 03/09/2026 09:36:10 1236 23.745 03/09/2026 09:36:10 625 23.745 03/09/2026 09:36:10 117 23.745 03/09/2026 09:36:10 447 23.745 03/09/2026 09:36:10 742 23.745 03/09/2026 09:36:10 533 23.745 03/09/2026 09:37:35 1289 23.76 03/09/2026 09:37:35 1145 23.755 03/09/2026 09:37:35 1652 23.755 03/09/2026 09:39:11 972 23.74 03/09/2026 09:39:11 352 23.74 03/09/2026 09:39:13 220 23.735 03/09/2026 09:41:54 1366 23.745 03/09/2026 09:41:54 1796 23.75 03/09/2026 09:41:54 330 23.745 03/09/2026 09:41:54 1443 23.745 03/09/2026 09:43:34 100 23.74 03/09/2026 09:45:05 642 23.745 03/09/2026 09:45:05 712 23.745 03/09/2026 09:45:05 1185 23.74 03/09/2026 09:45:05 69 23.74 03/09/2026 09:45:05 1837 23.74 03/09/2026 09:47:00 1246 23.73 03/09/2026 09:48:32 1654 23.72 03/09/2026 09:48:35 730 23.715 03/09/2026 09:48:40 1220 23.715

03/09/2026 09:52:17 32 23.72 03/09/2026 09:52:17 957 23.72 03/09/2026 09:52:26 1190 23.72 03/09/2026 09:53:26 1349 23.715 03/09/2026 09:53:26 180 23.71 03/09/2026 09:53:26 1023 23.71 03/09/2026 09:53:26 762 23.72 03/09/2026 09:53:26 1888 23.71 03/09/2026 09:53:26 1102 23.72 03/09/2026 09:53:26 1044 23.72 03/09/2026 09:53:26 529 23.715 03/09/2026 09:53:26 1942 23.715 03/09/2026 09:53:26 326 23.715 03/09/2026 09:55:23 1 23.695 03/09/2026 09:55:23 1209 23.695 03/09/2026 09:58:01 322 23.68 03/09/2026 09:58:12 630 23.68 03/09/2026 09:58:12 256 23.68 03/09/2026 09:59:17 1137 23.675 03/09/2026 10:01:24 257 23.675 03/09/2026 10:01:24 112 23.675 03/09/2026 10:01:24 775 23.675 03/09/2026 10:01:53 1172 23.665 03/09/2026 10:02:18 2801 23.665 03/09/2026 10:02:18 947 23.655 03/09/2026 10:02:18 1623 23.655 03/09/2026 10:03:17 597 23.63 03/09/2026 10:03:17 683 23.63 03/09/2026 10:05:02 1314 23.56 03/09/2026 10:05:18 1237 23.53 03/09/2026 10:05:18 1273 23.525 03/09/2026 10:07:14 450 23.5 03/09/2026 10:07:14 861 23.5 03/09/2026 10:11:35 1117 23.53 03/09/2026 10:13:40 1233 23.53 03/09/2026 10:13:40 1201 23.525 03/09/2026 10:13:40 1417 23.525 03/09/2026 10:18:05 868 23.58 03/09/2026 10:19:04 17 23.58 03/09/2026 10:19:41 1010 23.585 03/09/2026 10:20:50 295 23.59 03/09/2026 10:20:50 319 23.59 03/09/2026 10:20:50 383 23.59 03/09/2026 10:20:50 3 23.59 03/09/2026 10:21:27 1261 23.585 03/09/2026 10:21:27 1168 23.585 03/09/2026 10:21:27 941 23.585 03/09/2026 10:22:21 1293 23.585 03/09/2026 10:22:21 839 23.58

03/09/2026 10:22:21 509 23.58 03/09/2026 10:22:21 882 23.585 03/09/2026 10:22:21 1900 23.58 03/09/2026 10:23:51 1314 23.6 03/09/2026 10:23:51 2126 23.595 03/09/2026 10:29:43 1366 23.6 03/09/2026 10:29:43 1573 23.6 03/09/2026 10:29:47 456 23.595 03/09/2026 10:29:47 456 23.595 03/09/2026 10:29:47 365 23.595 03/09/2026 10:31:59 247 23.64 03/09/2026 10:31:59 943 23.64 03/09/2026 10:34:11 110 23.65 03/09/2026 10:34:15 50 23.65 03/09/2026 10:34:15 1138 23.65 03/09/2026 10:34:15 381 23.65 03/09/2026 10:34:15 378 23.65 03/09/2026 10:34:15 902 23.65 03/09/2026 10:35:58 342 23.645 03/09/2026 10:35:58 545 23.645 03/09/2026 10:36:08 631 23.64 03/09/2026 10:36:35 605 23.64 03/09/2026 10:36:35 922 23.635 03/09/2026 10:36:35 1072 23.635 03/09/2026 10:36:35 900 23.64 03/09/2026 10:36:35 1977 23.635 03/09/2026 10:38:26 150 23.64 03/09/2026 10:38:45 201 23.64 03/09/2026 10:38:45 752 23.64 03/09/2026 10:38:45 201 23.64 03/09/2026 10:40:49 86 23.66 03/09/2026 10:40:49 1255 23.66 03/09/2026 10:45:43 322 23.685 03/09/2026 10:45:43 1048 23.685 03/09/2026 10:47:19 467 23.68 03/09/2026 10:48:38 634 23.685 03/09/2026 10:48:38 687 23.685 03/09/2026 10:48:38 595 23.685 03/09/2026 10:48:38 330 23.685 03/09/2026 10:49:10 835 23.68 03/09/2026 10:49:10 728 23.68 03/09/2026 10:49:10 517 23.68 03/09/2026 10:49:10 194 23.68 03/09/2026 10:49:10 595 23.68 03/09/2026 10:49:43 88 23.685 03/09/2026 10:49:43 1288 23.685 03/09/2026 10:51:22 246 23.685 03/09/2026 10:54:49 1562 23.715 03/09/2026 10:54:49 62 23.715

03/09/2026 10:54:49 1270 23.715 03/09/2026 10:55:54 1413 23.715 03/09/2026 10:56:46 1343 23.71 03/09/2026 10:56:46 101 23.71 03/09/2026 10:58:06 1102 23.71 03/09/2026 10:59:48 400 23.715 03/09/2026 11:01:31 971 23.745 03/09/2026 11:02:45 1323 23.75 03/09/2026 11:02:45 895 23.75 03/09/2026 11:04:36 1748 23.76 03/09/2026 11:04:36 2798 23.76 03/09/2026 11:04:36 895 23.76 03/09/2026 11:05:05 1349 23.755 03/09/2026 11:05:08 1174 23.75 03/09/2026 11:08:13 1321 23.74 03/09/2026 11:08:13 936 23.735 03/09/2026 11:08:13 890 23.735 03/09/2026 11:08:13 924 23.735 03/09/2026 11:08:13 137 23.73 03/09/2026 11:08:13 651 23.73 03/09/2026 11:08:13 172 23.73 03/09/2026 11:11:01 1196 23.715 03/09/2026 11:14:54 1285 23.715 03/09/2026 11:17:06 1328 23.72 03/09/2026 11:17:59 1277 23.71 03/09/2026 11:17:59 908 23.71 03/09/2026 11:17:59 908 23.71 03/09/2026 11:17:59 346 23.71 03/09/2026 11:17:59 155 23.71 03/09/2026 11:22:31 1048 23.71 03/09/2026 11:22:31 60 23.71 03/09/2026 11:22:31 1101 23.71 03/09/2026 11:23:27 56 23.705 03/09/2026 11:23:27 382 23.705 03/09/2026 11:23:27 875 23.705 03/09/2026 11:23:28 641 23.7 03/09/2026 11:23:28 95 23.7 03/09/2026 11:23:28 189 23.7 03/09/2026 11:23:28 180 23.7 03/09/2026 11:23:31 542 23.695 03/09/2026 11:23:31 1171 23.695 03/09/2026 11:23:31 505 23.695 03/09/2026 11:28:05 538 23.7 03/09/2026 11:28:05 600 23.7 03/09/2026 11:33:46 941 23.71 03/09/2026 11:34:41 1059 23.705 03/09/2026 11:34:41 841 23.705 03/09/2026 11:35:02 250 23.705 03/09/2026 11:35:13 188 23.705

03/09/2026 11:35:13 176 23.705 03/09/2026 11:35:13 422 23.705 03/09/2026 11:35:13 187 23.705 03/09/2026 11:35:13 703 23.705 03/09/2026 11:35:30 870 23.7 03/09/2026 11:35:30 131 23.7 03/09/2026 11:35:31 1160 23.7 03/09/2026 11:39:34 161 23.71 03/09/2026 11:39:34 195 23.71 03/09/2026 11:39:34 379 23.71 03/09/2026 11:42:51 173 23.72 03/09/2026 11:42:55 969 23.72 03/09/2026 11:42:55 649 23.715 03/09/2026 11:43:41 36 23.715 03/09/2026 11:43:41 154 23.715 03/09/2026 11:43:41 582 23.715 03/09/2026 11:43:41 585 23.715 03/09/2026 11:43:41 1988 23.715 03/09/2026 11:44:44 1117 23.715 03/09/2026 11:45:53 66 23.72 03/09/2026 11:45:55 4 23.72 03/09/2026 11:46:34 1217 23.72 03/09/2026 11:47:59 668 23.715 03/09/2026 11:49:18 33 23.725 03/09/2026 11:49:18 18 23.725 03/09/2026 11:50:08 437 23.73 03/09/2026 11:50:08 495 23.73 03/09/2026 11:50:45 1119 23.725 03/09/2026 11:50:45 968 23.725 03/09/2026 11:51:01 1214 23.72 03/09/2026 11:51:01 152 23.72 03/09/2026 11:51:01 941 23.72 03/09/2026 11:51:04 566 23.715 03/09/2026 11:51:04 112 23.715 03/09/2026 11:51:04 1784 23.715 03/09/2026 11:51:04 860 23.715 03/09/2026 11:51:04 226 23.715 03/09/2026 11:55:00 97 23.715 03/09/2026 11:55:00 767 23.715 03/09/2026 11:55:05 433 23.715 03/09/2026 12:00:05 500 23.76 03/09/2026 12:00:35 699 23.76 03/09/2026 12:00:35 1197 23.76 03/09/2026 12:00:35 1393 23.76 03/09/2026 12:00:36 1329 23.755 03/09/2026 12:00:36 1226 23.755 03/09/2026 12:03:49 244 23.74 03/09/2026 12:03:49 213 23.74 03/09/2026 12:03:49 243 23.74

03/09/2026 12:03:49 507 23.74 03/09/2026 12:06:01 729 23.745 03/09/2026 12:06:14 1176 23.745 03/09/2026 12:07:33 400 23.75 03/09/2026 12:08:14 791 23.75 03/09/2026 12:08:15 926 23.745 03/09/2026 12:12:36 1336 23.76 03/09/2026 12:12:36 1761 23.76 03/09/2026 12:13:57 193 23.77 03/09/2026 12:13:57 1140 23.77 03/09/2026 12:18:17 922 23.79 03/09/2026 12:19:00 1150 23.785 03/09/2026 12:19:00 945 23.785 03/09/2026 12:19:07 1305 23.78 03/09/2026 12:20:36 917 23.78 03/09/2026 12:20:39 941 23.775 03/09/2026 12:23:20 1135 23.76 03/09/2026 12:26:35 945 23.79 03/09/2026 12:27:05 1178 23.785 03/09/2026 12:27:05 1871 23.785 03/09/2026 12:30:44 1162 23.78 03/09/2026 12:30:44 897 23.78 03/09/2026 12:30:56 1216 23.775 03/09/2026 12:33:17 930 23.795 03/09/2026 12:35:41 831 23.795 03/09/2026 12:35:41 415 23.795 03/09/2026 12:35:41 986 23.795 03/09/2026 12:38:38 325 23.81 03/09/2026 12:38:56 244 23.81 03/09/2026 12:38:56 991 23.81 03/09/2026 12:38:56 21 23.81 03/09/2026 12:38:56 429 23.81 03/09/2026 12:38:56 215 23.81 03/09/2026 12:40:31 175 23.815 03/09/2026 12:40:44 50 23.815 03/09/2026 12:41:16 1120 23.815 03/09/2026 12:41:16 623 23.815 03/09/2026 12:43:28 1160 23.83 03/09/2026 12:43:28 954 23.83 03/09/2026 12:44:16 888 23.825 03/09/2026 12:45:55 1262 23.82 03/09/2026 12:47:07 1211 23.82 03/09/2026 12:51:20 69 23.815 03/09/2026 12:51:20 67 23.815 03/09/2026 12:51:20 213 23.815 03/09/2026 12:52:18 903 23.815 03/09/2026 12:54:34 870 23.815 03/09/2026 12:57:45 1297 23.825 03/09/2026 12:57:45 61 23.825

03/09/2026 12:57:45 846 23.825 03/09/2026 12:59:18 100 23.83 03/09/2026 12:59:18 828 23.83 03/09/2026 13:00:09 1280 23.82 03/09/2026 13:00:09 1707 23.82 03/09/2026 13:00:44 1499 23.81 03/09/2026 13:02:04 500 23.815 03/09/2026 13:02:22 116 23.815 03/09/2026 13:02:22 483 23.815 03/09/2026 13:02:22 903 23.81 03/09/2026 13:04:07 1288 23.805 03/09/2026 13:06:25 1161 23.8 03/09/2026 13:06:25 977 23.795 03/09/2026 13:06:25 944 23.795 03/09/2026 13:08:41 981 23.77 03/09/2026 13:08:41 965 23.77 03/09/2026 13:10:32 1097 23.785 03/09/2026 13:11:34 1011 23.78 03/09/2026 13:12:06 1172 23.765 03/09/2026 13:16:49 1103 23.79 03/09/2026 13:18:27 1282 23.78 03/09/2026 13:18:27 955 23.79 03/09/2026 13:18:27 915 23.785 03/09/2026 13:18:27 888 23.785 03/09/2026 13:24:47 959 23.805 03/09/2026 13:24:47 342 23.805 03/09/2026 13:28:56 721 23.805 03/09/2026 13:28:56 664 23.805 03/09/2026 13:28:56 999 23.805 03/09/2026 13:28:56 3 23.805 03/09/2026 13:30:51 116 23.8 03/09/2026 13:31:17 1226 23.8 03/09/2026 13:32:43 1048 23.81 03/09/2026 13:32:45 1160 23.805 03/09/2026 13:32:45 700 23.805 03/09/2026 13:32:45 156 23.805 03/09/2026 13:39:03 338 23.83 03/09/2026 13:39:05 631 23.825 03/09/2026 13:40:15 296 23.845 03/09/2026 13:41:10 936 23.855 03/09/2026 13:42:56 1315 23.855 03/09/2026 13:42:56 839 23.855 03/09/2026 13:44:34 1110 23.875 03/09/2026 13:44:35 1129 23.87 03/09/2026 13:44:35 878 23.87 03/09/2026 13:44:35 847 23.865 03/09/2026 13:48:04 1330 23.875 03/09/2026 13:50:05 930 23.885 03/09/2026 13:50:38 1006 23.885

03/09/2026 13:52:53 1226 23.885 03/09/2026 13:52:53 983 23.88 03/09/2026 13:54:45 1371 23.865 03/09/2026 13:59:40 1023 23.865 03/09/2026 14:00:17 309 23.86 03/09/2026 14:00:17 812 23.86 03/09/2026 14:00:45 1029 23.855 03/09/2026 14:00:45 1616 23.855 03/09/2026 14:04:46 1234 23.845 03/09/2026 14:04:49 1288 23.84 03/09/2026 14:09:21 1168 23.83 03/09/2026 14:09:21 972 23.83 03/09/2026 14:09:21 907 23.83 03/09/2026 14:09:21 87 23.83 03/09/2026 14:09:51 1242 23.81 03/09/2026 14:13:58 1161 23.8 03/09/2026 14:13:58 947 23.8 03/09/2026 14:13:59 955 23.795 03/09/2026 14:15:41 1118 23.795 03/09/2026 14:19:05 1303 23.79 03/09/2026 14:19:05 3105 23.79 03/09/2026 14:20:00 918 23.775 03/09/2026 14:26:52 170 23.765 03/09/2026 14:30:00 1088 23.765 03/09/2026 14:30:00 1239 23.765 03/09/2026 14:30:00 670 23.76 03/09/2026 14:30:00 214 23.76 03/09/2026 14:30:00 475 23.765 03/09/2026 14:30:00 967 23.76 03/09/2026 14:30:00 1027 23.765 03/09/2026 14:30:00 989 23.765 03/09/2026 14:30:00 1072 23.76 03/09/2026 14:31:02 275 23.765 03/09/2026 14:31:02 872 23.765 03/09/2026 14:31:53 852 23.765 03/09/2026 14:34:38 1264 23.775 03/09/2026 14:37:44 1296 23.78 03/09/2026 14:38:23 1371 23.775 03/09/2026 14:42:10 1298 23.775 03/09/2026 14:42:10 300 23.775 03/09/2026 14:42:10 93 23.775 03/09/2026 14:42:10 380 23.775 03/09/2026 14:42:10 358 23.775 03/09/2026 14:42:10 702 23.775 03/09/2026 14:45:03 899 23.775 03/09/2026 14:46:16 1150 23.77 03/09/2026 14:46:16 1172 23.77 03/09/2026 14:47:12 982 23.77 03/09/2026 14:47:12 303 23.77

03/09/2026 14:48:16 1294 23.765 03/09/2026 14:50:38 1140 23.755 03/09/2026 14:50:42 1350 23.75 03/09/2026 14:50:42 1186 23.75 03/09/2026 14:50:42 1215 23.75 03/09/2026 14:55:17 1347 23.745 03/09/2026 14:55:17 1225 23.74 03/09/2026 14:58:34 1404 23.755 03/09/2026 14:58:34 852 23.755 03/09/2026 14:58:34 852 23.755 03/09/2026 14:58:34 374 23.755 03/09/2026 14:58:39 1221 23.75 03/09/2026 15:00:39 1268 23.74 03/09/2026 15:03:17 1268 23.735 03/09/2026 15:03:17 804 23.735 03/09/2026 15:03:17 804 23.735 03/09/2026 15:03:17 804 23.735 03/09/2026 15:03:17 797 23.735 03/09/2026 15:05:00 1170 23.73 03/09/2026 15:07:35 1362 23.73 03/09/2026 15:10:41 1322 23.735 03/09/2026 15:10:41 882 23.735 03/09/2026 15:10:41 1892 23.735 03/09/2026 15:12:08 1324 23.73 03/09/2026 15:12:08 210 23.725 03/09/2026 15:12:09 173 23.725 03/09/2026 15:15:29 85 23.735 03/09/2026 15:15:29 1214 23.735 03/09/2026 15:15:29 186 23.735 03/09/2026 15:15:29 1705 23.735 03/09/2026 15:19:10 1289 23.73 03/09/2026 15:19:10 118 23.725 03/09/2026 15:19:10 1048 23.725 03/09/2026 15:19:10 1022 23.73 03/09/2026 15:19:10 1016 23.73 03/09/2026 15:19:10 1045 23.725 03/09/2026 15:19:10 1044 23.725 03/09/2026 15:21:09 1297 23.715 03/09/2026 15:24:22 1785 23.725 03/09/2026 15:24:29 1211 23.72 03/09/2026 15:26:18 414 23.725 03/09/2026 15:26:18 881 23.725 03/09/2026 15:27:28 786 23.725 03/09/2026 15:27:28 207 23.725 03/09/2026 15:27:28 243 23.725 03/09/2026 15:27:28 1806 23.725 03/09/2026 15:27:28 68 23.725 03/09/2026 15:27:40 1273 23.72 03/09/2026 15:29:51 1284 23.725

03/09/2026 15:30:11 1665 23.73 03/09/2026 15:30:18 1356 23.715 03/09/2026 15:31:30 1329 23.74 03/09/2026 15:32:24 1018 23.73 03/09/2026 15:32:40 221 23.73 03/09/2026 15:33:31 155 23.73 03/09/2026 15:33:31 1046 23.73 03/09/2026 15:33:35 846 23.715 03/09/2026 15:33:35 342 23.715 03/09/2026 15:33:57 666 23.695 03/09/2026 15:33:57 591 23.695 03/09/2026 15:35:30 68 23.67 03/09/2026 15:35:30 1141 23.67 03/09/2026 15:37:13 1167 23.74 03/09/2026 15:37:13 737 23.74 03/09/2026 15:37:13 861 23.74 03/09/2026 15:37:13 437 23.74 03/09/2026 15:37:13 1286 23.73 03/09/2026 15:37:13 2048 23.73 03/09/2026 15:37:13 1228 23.73 03/09/2026 15:37:35 9 23.705 03/09/2026 15:37:35 1151 23.705 03/09/2026 15:40:32 155 23.73 03/09/2026 15:40:32 1151 23.73 03/09/2026 15:41:16 1185 23.74 03/09/2026 15:42:16 1352 23.725 03/09/2026 15:43:06 30 23.7 03/09/2026 15:43:10 561 23.7 03/09/2026 15:43:10 659 23.7 03/09/2026 15:44:48 732 23.7 03/09/2026 15:44:48 700 23.7 03/09/2026 15:44:48 32 23.7 03/09/2026 15:44:48 700 23.7 03/09/2026 15:44:48 515 23.7 03/09/2026 15:44:52 460 23.695 03/09/2026 15:44:52 878 23.695 03/09/2026 15:46:24 223 23.725 03/09/2026 15:46:24 994 23.725 03/09/2026 15:46:24 1788 23.725 03/09/2026 15:49:40 948 23.77 03/09/2026 15:49:55 726 23.765 03/09/2026 15:49:55 451 23.765 03/09/2026 15:50:16 1253 23.765 03/09/2026 15:50:18 1309 23.76 03/09/2026 15:51:10 881 23.755 03/09/2026 15:51:10 881 23.755 03/09/2026 15:51:10 335 23.755 03/09/2026 15:51:30 406 23.74 03/09/2026 15:51:30 541 23.74

03/09/2026 15:51:30 380 23.74 03/09/2026 15:53:49 971 23.765 03/09/2026 15:53:49 169 23.765 03/09/2026 15:54:06 1148 23.76 03/09/2026 15:54:08 1349 23.755 03/09/2026 15:55:21 1039 23.76 03/09/2026 15:56:46 1281 23.75 03/09/2026 15:56:46 1029 23.75 03/09/2026 15:58:39 1213 23.755 03/09/2026 15:58:39 1084 23.755 03/09/2026 15:58:39 1050 23.75 03/09/2026 16:00:02 123 23.745 03/09/2026 16:00:02 1221 23.745 03/09/2026 16:01:27 1165 23.76 03/09/2026 16:01:35 1234 23.755 03/09/2026 16:02:18 1285 23.75 03/09/2026 16:02:18 1176 23.75 03/09/2026 16:04:20 1218 23.78 03/09/2026 16:04:20 1487 23.78 03/09/2026 16:06:42 1371 23.815 03/09/2026 16:06:42 831 23.815 03/09/2026 16:06:42 703 23.815 03/09/2026 16:06:43 244 23.81 03/09/2026 16:06:43 246 23.81 03/09/2026 16:06:43 840 23.81 03/09/2026 16:08:04 1356 23.77 03/09/2026 16:08:04 2147 23.77 03/09/2026 16:10:43 232 23.76 03/09/2026 16:10:43 1129 23.76 03/09/2026 16:12:15 955 23.765 03/09/2026 16:12:15 233 23.765 03/09/2026 16:12:15 1247 23.765 03/09/2026 16:13:11 150 23.77 03/09/2026 16:13:11 1001 23.77 03/09/2026 16:13:11 15 23.77 03/09/2026 16:13:35 21 23.755 03/09/2026 16:13:35 1100 23.755 03/09/2026 16:14:57 720 23.765 03/09/2026 16:14:57 720 23.765 03/09/2026 16:14:57 64 23.765 03/09/2026 16:15:24 1322 23.765 03/09/2026 16:16:30 850 23.76 03/09/2026 16:16:30 150 23.76 03/09/2026 16:16:30 230 23.76 03/09/2026 16:16:30 850 23.76 03/09/2026 16:16:30 210 23.76 03/09/2026 16:17:24 544 23.765 03/09/2026 16:17:24 604 23.765 03/09/2026 16:18:29 1250 23.775

03/09/2026 16:18:29 2814 23.775 03/09/2026 16:20:31 515 23.785 03/09/2026 16:20:31 591 23.785 03/09/2026 16:22:29 1398 23.795 03/09/2026 16:22:30 1171 23.79 03/09/2026 16:24:10 1151 23.805 03/09/2026 16:24:10 1317 23.805 03/09/2026 16:25:20 1281 23.78 03/09/2026 16:26:09 1175 23.775 03/09/2026 16:27:52 1165 23.78 03/09/2026 16:27:52 1257 23.78 03/09/2026 16:29:09 1284 23.785 03/09/2026 16:29:09 1177 23.785 03/09/2026 16:30:51 1276 23.805 03/09/2026 16:31:35 1276 23.8 03/09/2026 16:33:00 1315 23.79 03/09/2026 16:33:49 1429 23.785 03/09/2026 16:35:51 1244 23.805 03/09/2026 16:35:51 870 23.805 03/09/2026 16:35:51 1869 23.805 03/09/2026 16:38:09 1408 23.83 03/09/2026 16:38:17 1355 23.825 03/09/2026 16:39:50 871 23.84 03/09/2026 16:39:50 831 23.84 03/09/2026 16:41:44 1314 23.85 03/09/2026 16:42:38 1260 23.855 03/09/2026 16:42:38 1017 23.855 03/09/2026 16:44:27 1503 23.855 03/09/2026 16:44:27 1970 23.855 03/09/2026 16:44:29 1189 23.85 03/09/2026 16:47:34 1253 23.835 03/09/2026 16:47:34 1638 23.835 03/09/2026 16:49:31 107 23.835 03/09/2026 16:49:31 1227 23.835 03/09/2026 16:49:31 1000 23.83 03/09/2026 16:50:52 1349 23.83 03/09/2026 16:50:52 1451 23.83 03/09/2026 16:50:53 577 23.825 03/09/2026 16:50:53 877 23.825 03/09/2026 16:53:52 1224 23.83 03/09/2026 16:55:01 1353 23.82 03/09/2026 16:55:01 1008 23.82 03/09/2026 16:57:41 1244 23.84 03/09/2026 16:57:41 1600 23.84 03/09/2026 16:57:41 110 23.84 03/09/2026 16:58:33 1358 23.815 03/09/2026 17:00:01 1672 23.8 03/09/2026 17:01:01 1302 23.81 03/09/2026 17:02:10 149 23.82

03/09/2026 17:02:36 1198 23.815 03/09/2026 17:02:36 1648 23.815 03/09/2026 17:03:35 1114 23.825 03/09/2026 17:04:23 830 23.825 03/09/2026 17:04:23 1357 23.825 03/09/2026 17:05:59 494 23.835 03/09/2026 17:05:59 831 23.835 03/09/2026 17:07:20 1210 23.83 03/09/2026 17:07:20 2277 23.83 03/09/2026 17:09:06 12 23.84 03/09/2026 17:09:06 354 23.84 03/09/2026 17:09:06 1000 23.84 03/09/2026 17:09:46 1291 23.84 03/09/2026 17:09:46 837 23.84 03/09/2026 17:09:46 837 23.84 03/09/2026 17:09:46 105 23.84 03/09/2026 17:09:48 1000 23.835 03/09/2026 17:09:48 1865 23.835 03/09/2026 17:09:48 1824 23.83 03/09/2026 17:09:48 1834 23.83 03/09/2026 17:11:01 830 23.825 03/09/2026 17:11:01 302 23.825 03/09/2026 17:12:12 1270 23.82 03/09/2026 17:14:25 1100 23.83 03/09/2026 17:14:25 2196 23.83 03/09/2026 17:15:03 1299 23.84 03/09/2026 17:15:47 1227 23.84 03/09/2026 17:16:23 1763 23.845 03/09/2026 17:17:57 1292 23.855 03/09/2026 17:17:57 2556 23.855 03/09/2026 17:19:03 1486 23.865 03/09/2026 17:19:32 1211 23.86 03/09/2026 17:20:05 1272 23.86 03/09/2026 17:20:05 1019 23.86 03/09/2026 17:20:23 845 23.855 03/09/2026 17:20:23 992 23.855 03/09/2026 17:20:23 1407 23.855 03/09/2026 17:21:17 1104 23.855 03/09/2026 17:22:09 1200 23.86 03/09/2026 17:22:09 1200 23.86 03/09/2026 17:22:09 1200 23.86 03/09/2026 17:22:09 829 23.86 03/09/2026 17:22:09 371 23.86 03/09/2026 17:22:09 1366 23.86 03/09/2026 17:22:10 227 23.86 03/09/2026 17:22:10 607 23.86 03/09/2026 17:22:18 939 23.86 03/09/2026 17:22:18 2117 23.86 03/09/2026 17:22:18 2019 23.86

03/09/2026 17:22:18 555 23.86 03/09/2026 17:22:18 370 23.86 03/09/2026 17:23:07 15 23.855 03/09/2026 17:23:07 339 23.855 03/09/2026 17:23:07 536 23.855 03/09/2026 17:23:07 936 23.855 03/09/2026 17:23:07 2113 23.855 03/09/2026 17:23:07 700 23.86 03/09/2026 17:23:07 161 23.86 03/09/2026 17:23:49 158 23.845 03/09/2026 17:24:12 2 23.845 03/09/2026 17:24:29 2 23.845 04/09/2026 09:00:30 220 23.68 04/09/2026 09:00:31 1431 23.66 04/09/2026 09:00:31 2446 23.67 04/09/2026 09:00:31 2035 23.67 04/09/2026 09:00:35 1221 23.65 04/09/2026 09:00:35 890 23.64 04/09/2026 09:00:35 694 23.64 04/09/2026 09:01:03 1147 23.62 04/09/2026 09:02:06 320 23.695 04/09/2026 09:02:06 1008 23.695 04/09/2026 09:02:06 7 23.695 04/09/2026 09:02:06 1332 23.695 04/09/2026 09:02:06 959 23.695 04/09/2026 09:02:56 1269 23.71 04/09/2026 09:03:18 144 23.705 04/09/2026 09:03:46 988 23.71 04/09/2026 09:03:46 301 23.71 04/09/2026 09:03:58 980 23.7 04/09/2026 09:04:26 492 23.705 04/09/2026 09:04:26 814 23.705 04/09/2026 09:04:28 376 23.7 04/09/2026 09:04:30 40 23.7 04/09/2026 09:04:30 748 23.7 04/09/2026 09:05:37 1194 23.695 04/09/2026 09:05:37 1145 23.685 04/09/2026 09:05:37 877 23.695 04/09/2026 09:05:37 877 23.695 04/09/2026 09:05:37 423 23.695 04/09/2026 09:05:37 269 23.695 04/09/2026 09:05:37 1 23.685 04/09/2026 09:05:37 559 23.685 04/09/2026 09:05:37 888 23.685 04/09/2026 09:05:37 1454 23.685 04/09/2026 09:06:39 1324 23.655 04/09/2026 09:08:01 1231 23.685 04/09/2026 09:08:29 330 23.7 04/09/2026 09:08:29 120 23.7

04/09/2026 09:08:29 694 23.7 04/09/2026 09:08:49 1104 23.69 04/09/2026 09:08:58 494 23.68 04/09/2026 09:08:58 460 23.68 04/09/2026 09:08:58 410 23.68 04/09/2026 09:08:58 567 23.685 04/09/2026 09:08:58 446 23.685 04/09/2026 09:08:58 208 23.685 04/09/2026 09:09:10 912 23.695 04/09/2026 09:09:10 953 23.69 04/09/2026 09:09:10 206 23.69 04/09/2026 09:09:10 704 23.69 04/09/2026 09:10:21 1329 23.68 04/09/2026 09:10:33 332 23.675 04/09/2026 09:10:33 198 23.675 04/09/2026 09:10:33 632 23.675 04/09/2026 09:10:33 1144 23.67 04/09/2026 09:12:57 938 23.665 04/09/2026 09:13:35 1167 23.66 04/09/2026 09:13:35 50 23.66 04/09/2026 09:13:35 854 23.66 04/09/2026 09:13:35 904 23.66 04/09/2026 09:13:35 187 23.66 04/09/2026 09:13:52 1354 23.655 04/09/2026 09:14:04 1133 23.65 04/09/2026 09:14:44 956 23.635 04/09/2026 09:15:08 1238 23.63 04/09/2026 09:15:16 964 23.625 04/09/2026 09:15:17 959 23.615 04/09/2026 09:18:17 301 23.68 04/09/2026 09:18:17 649 23.68 04/09/2026 09:18:24 1557 23.685 04/09/2026 09:18:32 1292 23.675 04/09/2026 09:20:01 4 23.72 04/09/2026 09:20:01 1275 23.72 04/09/2026 09:20:12 1551 23.715 04/09/2026 09:20:12 1056 23.71 04/09/2026 09:20:12 565 23.71 04/09/2026 09:20:12 893 23.715 04/09/2026 09:21:41 921 23.72 04/09/2026 09:21:45 1089 23.715 04/09/2026 09:21:54 150 23.71 04/09/2026 09:21:54 377 23.71 04/09/2026 09:21:54 794 23.71 04/09/2026 09:22:40 1038 23.7 04/09/2026 09:22:46 558 23.69 04/09/2026 09:22:46 690 23.69 04/09/2026 09:23:00 952 23.68 04/09/2026 09:23:00 962 23.68

04/09/2026 09:23:36 305 23.645 04/09/2026 09:23:36 785 23.645 04/09/2026 09:26:38 700 23.685 04/09/2026 09:26:38 459 23.685 04/09/2026 09:26:38 1131 23.685 04/09/2026 09:27:03 1132 23.685 04/09/2026 09:28:31 1311 23.7 04/09/2026 09:28:31 991 23.7 04/09/2026 09:29:10 130 23.705 04/09/2026 09:29:10 85 23.705 04/09/2026 09:29:11 700 23.705 04/09/2026 09:29:11 354 23.705 04/09/2026 09:30:29 700 23.725 04/09/2026 09:30:29 599 23.725 04/09/2026 09:30:29 868 23.73 04/09/2026 09:30:29 876 23.73 04/09/2026 09:31:38 1134 23.725 04/09/2026 09:31:38 13 23.725 04/09/2026 09:31:38 958 23.725 04/09/2026 09:31:40 353 23.715 04/09/2026 09:31:40 943 23.715 04/09/2026 09:31:41 1800 23.71 04/09/2026 09:33:05 1333 23.685 04/09/2026 09:35:23 1101 23.72 04/09/2026 09:36:31 1167 23.72 04/09/2026 09:36:31 1380 23.72 04/09/2026 09:36:45 107 23.715 04/09/2026 09:36:45 1071 23.715 04/09/2026 09:37:42 1167 23.73 04/09/2026 09:37:42 251 23.735 04/09/2026 09:37:42 581 23.735 04/09/2026 09:37:42 281 23.735 04/09/2026 09:37:42 832 23.735 04/09/2026 09:37:42 118 23.735 04/09/2026 09:37:42 452 23.735 04/09/2026 09:40:04 330 23.73 04/09/2026 09:40:04 878 23.73 04/09/2026 09:40:04 1350 23.73 04/09/2026 09:41:03 1220 23.745 04/09/2026 09:41:03 990 23.74 04/09/2026 09:41:03 999 23.74 04/09/2026 09:41:03 724 23.735 04/09/2026 09:41:03 326 23.735 04/09/2026 09:41:59 1231 23.725 04/09/2026 09:42:18 905 23.715 04/09/2026 09:42:53 174 23.695 04/09/2026 09:42:53 1107 23.695 04/09/2026 09:45:08 368 23.695 04/09/2026 09:45:20 250 23.695

04/09/2026 09:45:53 86 23.695 04/09/2026 09:45:53 381 23.695 04/09/2026 09:47:11 1114 23.68 04/09/2026 09:47:11 715 23.685 04/09/2026 09:47:11 748 23.685 04/09/2026 09:48:22 395 23.67 04/09/2026 09:48:22 737 23.67 04/09/2026 09:49:21 833 23.665 04/09/2026 09:49:21 557 23.665 04/09/2026 09:50:35 230 23.665 04/09/2026 09:50:50 1340 23.67 04/09/2026 09:50:50 1354 23.67 04/09/2026 09:53:22 323 23.675 04/09/2026 09:55:07 308 23.685 04/09/2026 09:55:07 1627 23.685 04/09/2026 09:55:07 1335 23.685 04/09/2026 09:55:07 596 23.685 04/09/2026 09:55:07 562 23.685 04/09/2026 09:55:43 293 23.68 04/09/2026 09:56:42 441 23.68 04/09/2026 09:56:42 564 23.68 04/09/2026 09:56:43 664 23.675 04/09/2026 09:58:07 24 23.68 04/09/2026 09:58:20 726 23.68 04/09/2026 09:58:20 685 23.68 04/09/2026 09:58:20 1478 23.68 04/09/2026 09:59:39 509 23.685 04/09/2026 09:59:39 709 23.685 04/09/2026 10:00:03 541 23.68 04/09/2026 10:00:04 135 23.68 04/09/2026 10:00:04 555 23.68 04/09/2026 10:00:04 1665 23.68 04/09/2026 10:01:17 1279 23.67 04/09/2026 10:01:41 1534 23.675 04/09/2026 10:01:41 1522 23.68 04/09/2026 10:01:41 1230 23.675 04/09/2026 10:01:41 348 23.675 04/09/2026 10:01:43 571 23.67 04/09/2026 10:01:44 6 23.67 04/09/2026 10:01:44 366 23.67 04/09/2026 10:03:21 666 23.66 04/09/2026 10:03:21 664 23.66 04/09/2026 10:05:01 543 23.66 04/09/2026 10:05:02 353 23.66 04/09/2026 10:05:02 192 23.66 04/09/2026 10:06:18 1312 23.655 04/09/2026 10:07:36 1826 23.645 04/09/2026 10:08:35 1138 23.645 04/09/2026 10:11:04 1320 23.655

04/09/2026 10:11:04 1297 23.65 04/09/2026 10:12:12 1270 23.655 04/09/2026 10:14:16 420 23.65 04/09/2026 10:14:16 421 23.65 04/09/2026 10:14:16 291 23.65 04/09/2026 10:14:47 492 23.655 04/09/2026 10:15:19 49 23.66 04/09/2026 10:15:19 468 23.66 04/09/2026 10:15:19 726 23.66 04/09/2026 10:15:19 73 23.66 04/09/2026 10:15:50 1145 23.66 04/09/2026 10:15:50 177 23.655 04/09/2026 10:15:50 1174 23.655 04/09/2026 10:15:51 164 23.65 04/09/2026 10:15:51 743 23.65 04/09/2026 10:15:51 1730 23.65 04/09/2026 10:15:51 1023 23.65 04/09/2026 10:15:51 293 23.65 04/09/2026 10:17:14 1151 23.64 04/09/2026 10:20:12 1221 23.64 04/09/2026 10:23:01 1099 23.635 04/09/2026 10:23:21 196 23.635 04/09/2026 10:23:56 382 23.635 04/09/2026 10:23:56 416 23.635 04/09/2026 10:24:49 350 23.635 04/09/2026 10:24:49 751 23.635 04/09/2026 10:24:49 608 23.635 04/09/2026 10:25:37 22 23.63 04/09/2026 10:25:37 1086 23.63 04/09/2026 10:25:40 101 23.625 04/09/2026 10:25:40 1248 23.625 04/09/2026 10:26:07 25 23.615 04/09/2026 10:26:07 1371 23.615 04/09/2026 10:26:07 847 23.615 04/09/2026 10:26:07 1296 23.615 04/09/2026 10:27:49 35 23.615 04/09/2026 10:27:49 1145 23.615 04/09/2026 10:31:03 1121 23.625 04/09/2026 10:31:09 1348 23.62 04/09/2026 10:31:12 450 23.615 04/09/2026 10:33:43 353 23.625 04/09/2026 10:33:43 837 23.625 04/09/2026 10:33:45 104 23.625 04/09/2026 10:35:01 271 23.62 04/09/2026 10:35:01 831 23.62 04/09/2026 10:35:01 1616 23.62 04/09/2026 10:37:41 245 23.625 04/09/2026 10:38:21 460 23.625 04/09/2026 10:38:37 1321 23.625

04/09/2026 10:38:37 392 23.625 04/09/2026 10:38:37 232 23.625 04/09/2026 10:38:45 939 23.615 04/09/2026 10:38:45 349 23.615 04/09/2026 10:38:45 629 23.615 04/09/2026 10:38:45 689 23.615 04/09/2026 10:40:07 118 23.62 04/09/2026 10:42:41 1293 23.65 04/09/2026 10:43:09 264 23.645 04/09/2026 10:43:09 577 23.645 04/09/2026 10:43:58 333 23.645 04/09/2026 10:44:52 14 23.645 04/09/2026 10:44:52 330 23.645 04/09/2026 10:44:52 831 23.645 04/09/2026 10:45:38 3 23.645 04/09/2026 10:46:53 16 23.66 04/09/2026 10:46:53 963 23.66 04/09/2026 10:47:06 249 23.66 04/09/2026 10:47:45 1168 23.655 04/09/2026 10:47:45 693 23.655 04/09/2026 10:47:45 420 23.655 04/09/2026 10:48:36 469 23.655 04/09/2026 10:48:36 629 23.655 04/09/2026 10:48:36 72 23.655 04/09/2026 10:48:40 1189 23.655 04/09/2026 10:48:40 967 23.655 04/09/2026 10:48:40 76 23.655 04/09/2026 10:48:40 24 23.655 04/09/2026 10:51:42 1348 23.67 04/09/2026 10:51:42 1402 23.67 04/09/2026 10:54:06 1426 23.685 04/09/2026 10:54:16 185 23.68 04/09/2026 10:54:16 966 23.68 04/09/2026 10:54:16 185 23.68 04/09/2026 10:55:30 1415 23.68 04/09/2026 10:55:30 1416 23.675 04/09/2026 10:56:02 1089 23.665 04/09/2026 10:56:02 207 23.655 04/09/2026 10:56:02 1104 23.655 04/09/2026 10:58:27 767 23.655 04/09/2026 10:58:27 64 23.655 04/09/2026 11:01:37 774 23.675 04/09/2026 11:01:39 1 23.675 04/09/2026 11:02:11 542 23.675 04/09/2026 11:02:11 1407 23.675 04/09/2026 11:02:11 1272 23.67 04/09/2026 11:02:11 1423 23.67 04/09/2026 11:05:23 10 23.66 04/09/2026 11:05:42 1264 23.66

04/09/2026 11:06:34 1196 23.65 04/09/2026 11:06:34 1414 23.65 04/09/2026 11:06:34 1424 23.645 04/09/2026 11:06:34 933 23.645 04/09/2026 11:10:03 446 23.64 04/09/2026 11:10:03 859 23.64 04/09/2026 11:11:32 629 23.635 04/09/2026 11:11:32 691 23.635 04/09/2026 11:14:11 1159 23.65 04/09/2026 11:15:18 655 23.65 04/09/2026 11:17:07 1260 23.655 04/09/2026 11:17:07 1271 23.655 04/09/2026 11:19:13 263 23.645 04/09/2026 11:19:13 478 23.645 04/09/2026 11:19:14 401 23.645 04/09/2026 11:19:14 1194 23.645 04/09/2026 11:21:55 364 23.645 04/09/2026 11:21:57 740 23.645 04/09/2026 11:21:57 98 23.645 04/09/2026 11:21:57 14 23.645 04/09/2026 11:23:50 2899 23.665 04/09/2026 11:26:13 477 23.675 04/09/2026 11:26:13 809 23.675 04/09/2026 11:26:13 957 23.675 04/09/2026 11:26:36 236 23.67 04/09/2026 11:26:41 353 23.67 04/09/2026 11:27:48 608 23.67 04/09/2026 11:29:08 217 23.665 04/09/2026 11:29:08 1043 23.665 04/09/2026 11:29:09 46 23.665 04/09/2026 11:29:09 874 23.665 04/09/2026 11:30:36 28 23.65 04/09/2026 11:30:36 901 23.65 04/09/2026 11:30:36 883 23.645 04/09/2026 11:30:36 266 23.645 04/09/2026 11:30:36 926 23.645 04/09/2026 11:33:37 992 23.66 04/09/2026 11:33:37 131 23.66 04/09/2026 11:34:21 1261 23.66 04/09/2026 11:36:31 788 23.655 04/09/2026 11:36:41 434 23.655 04/09/2026 11:36:41 14 23.655 04/09/2026 11:37:04 1135 23.655 04/09/2026 11:38:59 1179 23.655 04/09/2026 11:38:59 1125 23.655 04/09/2026 11:38:59 1166 23.65 04/09/2026 11:38:59 622 23.645 04/09/2026 11:38:59 1150 23.645 04/09/2026 11:38:59 489 23.645

04/09/2026 11:40:31 324 23.64 04/09/2026 11:40:31 940 23.64 04/09/2026 11:43:38 1168 23.63 04/09/2026 11:43:38 837 23.625 04/09/2026 11:43:38 120 23.625 04/09/2026 11:43:38 179 23.625 04/09/2026 11:46:15 1271 23.625 04/09/2026 11:47:34 845 23.63 04/09/2026 11:48:21 401 23.625 04/09/2026 11:48:21 747 23.625 04/09/2026 11:50:45 362 23.625 04/09/2026 11:50:56 665 23.625 04/09/2026 11:50:56 153 23.625 04/09/2026 11:50:59 73 23.62 04/09/2026 11:50:59 110 23.62 04/09/2026 11:50:59 36 23.62 04/09/2026 11:50:59 9 23.62 04/09/2026 11:50:59 1 23.62 04/09/2026 11:50:59 22 23.62 04/09/2026 11:50:59 22 23.62 04/09/2026 11:52:29 50 23.625 04/09/2026 11:52:29 51 23.625 04/09/2026 11:52:29 37 23.625 04/09/2026 11:52:44 72 23.625 04/09/2026 11:52:44 51 23.625 04/09/2026 11:52:44 9 23.625 04/09/2026 11:52:44 1 23.625 04/09/2026 11:52:44 37 23.625 04/09/2026 11:52:44 22 23.625 04/09/2026 11:52:44 22 23.625 04/09/2026 11:53:06 762 23.625 04/09/2026 11:53:06 119 23.625 04/09/2026 11:53:14 73 23.62 04/09/2026 11:53:14 1267 23.62 04/09/2026 11:53:32 865 23.605 04/09/2026 11:53:32 105 23.605 04/09/2026 11:55:44 16 23.61 04/09/2026 11:55:44 142 23.61 04/09/2026 11:55:44 22 23.61 04/09/2026 11:55:44 37 23.61 04/09/2026 11:55:44 9 23.61 04/09/2026 11:55:44 1 23.61 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605

04/09/2026 11:56:14 22 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 126 23.605 04/09/2026 11:56:14 22 23.605 04/09/2026 11:56:14 9 23.605 04/09/2026 11:56:14 1 23.605 04/09/2026 11:56:29 23 23.605 04/09/2026 11:56:29 101 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 22 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 124 23.605 04/09/2026 11:56:29 22 23.605 04/09/2026 11:56:29 9 23.605 04/09/2026 11:56:29 1 23.605 04/09/2026 11:57:26 894 23.595 04/09/2026 11:57:26 913 23.595 04/09/2026 11:57:26 224 23.59 04/09/2026 11:57:26 903 23.59 04/09/2026 11:57:26 1073 23.59 04/09/2026 11:58:44 7 23.575 04/09/2026 11:58:44 36 23.575 04/09/2026 11:58:44 7 23.575 04/09/2026 11:58:44 1 23.575 04/09/2026 11:58:44 95 23.575 04/09/2026 11:58:44 36 23.575 04/09/2026 11:58:44 36 23.575 04/09/2026 11:58:44 65 23.575 04/09/2026 11:58:44 22 23.575 04/09/2026 11:58:44 36 23.575 04/09/2026 11:58:44 22 23.575 04/09/2026 11:58:44 65 23.575 04/09/2026 11:58:44 36 23.575 04/09/2026 11:58:44 95 23.575 04/09/2026 11:58:59 22 23.575 04/09/2026 11:58:59 37 23.575 04/09/2026 11:58:59 37 23.575 04/09/2026 11:58:59 37 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 7 23.575 04/09/2026 11:59:14 1 23.575

04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 22 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 22 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:14 36 23.575 04/09/2026 11:59:29 37 23.575 04/09/2026 11:59:29 37 23.575 04/09/2026 11:59:29 7 23.575 04/09/2026 11:59:29 1 23.575 04/09/2026 11:59:29 37 23.575 04/09/2026 11:59:29 14 23.575 04/09/2026 12:02:22 1209 23.545 04/09/2026 12:05:17 1238 23.52 04/09/2026 12:05:17 960 23.515 04/09/2026 12:05:17 306 23.51 04/09/2026 12:05:17 892 23.51 04/09/2026 12:05:17 625 23.51 04/09/2026 12:08:47 320 23.51 04/09/2026 12:10:23 942 23.515 04/09/2026 12:10:23 214 23.515 04/09/2026 12:10:29 1328 23.51 04/09/2026 12:13:16 866 23.52 04/09/2026 12:14:00 1196 23.515 04/09/2026 12:14:00 902 23.515 04/09/2026 12:14:00 841 23.51 04/09/2026 12:14:00 62 23.51 04/09/2026 12:16:43 1164 23.505 04/09/2026 12:16:46 378 23.5 04/09/2026 12:16:46 363 23.5 04/09/2026 12:16:46 195 23.5 04/09/2026 12:16:46 935 23.495 04/09/2026 12:16:46 570 23.495 04/09/2026 12:19:23 1321 23.495 04/09/2026 12:22:24 898 23.505 04/09/2026 12:23:00 1330 23.5 04/09/2026 12:25:20 1284 23.495 04/09/2026 12:25:20 243 23.495 04/09/2026 12:25:20 759 23.495 04/09/2026 12:25:23 629 23.49 04/09/2026 12:25:52 668 23.48 04/09/2026 12:25:52 343 23.48 04/09/2026 12:25:52 1130 23.475 04/09/2026 12:25:52 1007 23.475 04/09/2026 12:30:28 470 23.485

04/09/2026 12:30:28 173 23.485 04/09/2026 12:30:28 574 23.485 04/09/2026 12:31:53 390 23.48 04/09/2026 12:31:53 363 23.48 04/09/2026 12:31:53 334 23.48 04/09/2026 12:31:53 10 23.48 04/09/2026 12:31:53 22 23.48 04/09/2026 12:37:37 924 23.48 04/09/2026 12:38:55 1422 23.48 04/09/2026 12:38:55 955 23.48 04/09/2026 12:40:01 1120 23.475 04/09/2026 12:41:55 1324 23.47 04/09/2026 12:41:55 993 23.47 04/09/2026 12:41:55 636 23.465 04/09/2026 12:41:55 975 23.465 04/09/2026 12:41:55 300 23.465 04/09/2026 12:41:56 3 23.465 04/09/2026 12:45:47 1167 23.465 04/09/2026 12:45:49 244 23.455 04/09/2026 12:46:11 314 23.445 04/09/2026 12:46:12 267 23.445 04/09/2026 12:46:14 30 23.445 04/09/2026 12:46:14 1244 23.445 04/09/2026 12:46:14 333 23.445 04/09/2026 12:46:14 980 23.44 04/09/2026 12:46:14 185 23.435 04/09/2026 12:46:14 759 23.435 04/09/2026 12:50:37 1153 23.41 04/09/2026 12:52:19 380 23.395 04/09/2026 12:52:20 175 23.395 04/09/2026 12:52:20 489 23.395 04/09/2026 12:52:20 644 23.395 04/09/2026 12:52:20 525 23.395 04/09/2026 12:56:25 1342 23.405 04/09/2026 12:57:42 285 23.41 04/09/2026 12:57:42 617 23.41 04/09/2026 12:59:25 192 23.405 04/09/2026 13:00:50 478 23.41 04/09/2026 13:00:50 667 23.41 04/09/2026 13:00:50 738 23.41 04/09/2026 13:00:50 256 23.41 04/09/2026 13:00:50 733 23.405 04/09/2026 13:01:08 747 23.395 04/09/2026 13:01:50 1169 23.385 04/09/2026 13:03:16 1097 23.38 04/09/2026 13:11:24 76 23.405 04/09/2026 13:11:24 25 23.405 04/09/2026 13:11:24 318 23.405 04/09/2026 13:11:24 477 23.405

04/09/2026 13:11:26 1355 23.4 04/09/2026 13:11:26 1019 23.4 04/09/2026 13:11:26 1397 23.395 04/09/2026 13:11:26 704 23.395 04/09/2026 13:11:26 279 23.395 04/09/2026 13:12:42 1248 23.39 04/09/2026 13:18:37 803 23.41 04/09/2026 13:18:37 123 23.41 04/09/2026 13:20:05 1313 23.405 04/09/2026 13:20:05 700 23.405 04/09/2026 13:20:05 177 23.405 04/09/2026 13:20:05 177 23.405 04/09/2026 13:20:05 1113 23.405 04/09/2026 13:22:42 761 23.415 04/09/2026 13:24:17 865 23.42 04/09/2026 13:26:33 614 23.42 04/09/2026 13:26:33 709 23.42 04/09/2026 13:26:33 1163 23.42 04/09/2026 13:26:47 1193 23.415 04/09/2026 13:26:47 314 23.415 04/09/2026 13:26:47 885 23.415 04/09/2026 13:30:52 1114 23.44 04/09/2026 13:30:56 800 23.435 04/09/2026 13:34:56 1286 23.43 04/09/2026 13:34:56 1005 23.43 04/09/2026 13:34:59 920 23.425 04/09/2026 13:34:59 903 23.425 04/09/2026 13:37:30 187 23.43 04/09/2026 13:37:30 1000 23.43 04/09/2026 13:41:49 1208 23.43 04/09/2026 13:42:33 778 23.435 04/09/2026 13:44:14 1130 23.445 04/09/2026 13:44:14 94 23.445 04/09/2026 13:44:14 751 23.445 04/09/2026 13:44:53 842 23.44 04/09/2026 13:45:04 857 23.435 04/09/2026 13:46:21 1222 23.435 04/09/2026 13:52:07 18 23.455 04/09/2026 13:52:07 351 23.455 04/09/2026 13:53:21 1255 23.46 04/09/2026 13:53:21 962 23.46 04/09/2026 13:53:39 761 23.455 04/09/2026 13:53:39 557 23.455 04/09/2026 13:53:40 247 23.45 04/09/2026 13:53:40 363 23.45 04/09/2026 13:55:47 880 23.455 04/09/2026 13:56:02 1307 23.455 04/09/2026 13:59:28 1325 23.46 04/09/2026 13:59:28 935 23.465

04/09/2026 13:59:28 967 23.46 04/09/2026 14:02:47 23 23.485 04/09/2026 14:02:47 18 23.485 04/09/2026 14:02:47 527 23.485 04/09/2026 14:02:47 479 23.485 04/09/2026 14:03:21 240 23.485 04/09/2026 14:04:05 896 23.48 04/09/2026 14:05:02 20 23.47 04/09/2026 14:05:02 1106 23.47 04/09/2026 14:05:02 900 23.465 04/09/2026 14:05:09 908 23.455 04/09/2026 14:09:22 1149 23.485 04/09/2026 14:11:22 248 23.48 04/09/2026 14:11:25 1577 23.48 04/09/2026 14:17:40 641 23.47 04/09/2026 14:17:40 228 23.47 04/09/2026 14:17:40 965 23.47 04/09/2026 14:19:38 882 23.465 04/09/2026 14:19:38 882 23.465 04/09/2026 14:19:38 120 23.465 04/09/2026 14:20:27 1746 23.45 04/09/2026 14:20:27 1802 23.445 04/09/2026 14:20:27 71 23.445 04/09/2026 14:20:27 676 23.445 04/09/2026 14:20:27 813 23.445 04/09/2026 14:20:27 328 23.445 04/09/2026 14:26:41 765 23.425 04/09/2026 14:26:41 436 23.425 04/09/2026 14:26:41 65 23.425 04/09/2026 14:26:41 152 23.425 04/09/2026 14:26:41 84 23.425 04/09/2026 14:26:41 153 23.425 04/09/2026 14:26:41 49 23.425 04/09/2026 14:26:41 155 23.425 04/09/2026 14:26:41 7 23.425 04/09/2026 14:26:41 7 23.425 04/09/2026 14:26:43 93 23.425 04/09/2026 14:26:43 373 23.425 04/09/2026 14:30:01 926 23.44 04/09/2026 14:30:01 926 23.44 04/09/2026 14:30:01 1788 23.435 04/09/2026 14:30:01 1857 23.435 04/09/2026 14:30:01 83 23.44 04/09/2026 14:30:01 1812 23.43 04/09/2026 14:38:43 255 23.48 04/09/2026 14:38:44 1770 23.48 04/09/2026 14:38:44 1647 23.475 04/09/2026 14:38:44 2114 23.47 04/09/2026 14:38:44 1136 23.47

04/09/2026 14:44:22 361 23.45 04/09/2026 14:44:22 24 23.45 04/09/2026 14:44:22 1027 23.45 04/09/2026 14:44:22 491 23.45 04/09/2026 14:44:22 321 23.445 04/09/2026 14:49:29 763 23.405 04/09/2026 14:49:29 1359 23.405 04/09/2026 14:49:30 800 23.395 04/09/2026 14:50:57 1958 23.39 04/09/2026 14:50:57 1257 23.385 04/09/2026 14:50:57 246 23.385 04/09/2026 14:50:57 359 23.385 04/09/2026 14:50:57 30 23.385 04/09/2026 14:50:57 853 23.385 04/09/2026 14:50:57 346 23.385 04/09/2026 14:50:59 181 23.385 04/09/2026 14:50:59 1832 23.38 04/09/2026 14:50:59 1895 23.38 04/09/2026 14:57:35 1091 23.36 04/09/2026 14:57:35 1027 23.36 04/09/2026 14:57:35 64 23.36 04/09/2026 14:57:35 34 23.36 04/09/2026 14:58:04 1494 23.32 04/09/2026 14:58:04 1531 23.32 04/09/2026 14:59:24 919 23.255 04/09/2026 14:59:24 1452 23.255 04/09/2026 15:02:19 1045 23.28 04/09/2026 15:03:47 1518 23.265 04/09/2026 15:03:47 1494 23.26 04/09/2026 15:07:49 1013 23.295 04/09/2026 15:08:09 1090 23.3 04/09/2026 15:08:52 918 23.3 04/09/2026 15:10:20 500 23.305 04/09/2026 15:10:20 431 23.305 04/09/2026 15:10:20 931 23.305 04/09/2026 15:10:20 96 23.305 04/09/2026 15:10:20 786 23.305 04/09/2026 15:12:02 735 23.325 04/09/2026 15:13:09 980 23.32 04/09/2026 15:13:09 1023 23.325 04/09/2026 15:13:09 1304 23.315 04/09/2026 15:13:09 1011 23.315 04/09/2026 15:17:48 801 23.32 04/09/2026 15:17:48 620 23.32 04/09/2026 15:19:10 1670 23.315 04/09/2026 15:19:10 344 23.31 04/09/2026 15:19:10 1700 23.31 04/09/2026 15:19:10 1588 23.305 04/09/2026 15:19:10 1646 23.305

04/09/2026 15:24:35 2219 23.285 04/09/2026 15:24:35 251 23.285 04/09/2026 15:27:39 2063 23.3 04/09/2026 15:27:45 2110 23.29 04/09/2026 15:27:45 2192 23.285 04/09/2026 15:27:45 2158 23.285 04/09/2026 15:27:45 2001 23.28 04/09/2026 15:28:30 846 23.265 04/09/2026 15:34:13 945 23.25 04/09/2026 15:34:13 1599 23.25 04/09/2026 15:36:03 908 23.195 04/09/2026 15:36:03 700 23.195 04/09/2026 15:36:03 208 23.195 04/09/2026 15:36:03 631 23.195 04/09/2026 15:36:52 2193 23.19 04/09/2026 15:37:55 810 23.12 04/09/2026 15:37:55 60 23.12 04/09/2026 15:37:55 1763 23.12 04/09/2026 15:39:21 156 23.09 04/09/2026 15:39:27 667 23.085 04/09/2026 15:39:27 171 23.085 04/09/2026 15:39:27 400 23.085 04/09/2026 15:39:27 438 23.085 04/09/2026 15:39:27 8 23.085 04/09/2026 15:39:27 438 23.085 04/09/2026 15:39:27 171 23.085 04/09/2026 15:39:27 229 23.085 04/09/2026 15:39:27 134 23.085 04/09/2026 15:40:06 1155 23.015 04/09/2026 15:40:06 363 23.015 04/09/2026 15:40:06 792 23.015 04/09/2026 15:40:06 295 23.015 04/09/2026 15:40:06 1176 23.015 04/09/2026 15:40:06 235 23.015 04/09/2026 15:40:06 941 23.015 04/09/2026 15:40:06 240 23.015 04/09/2026 15:43:31 488 23.055 04/09/2026 15:43:31 959 23.055 04/09/2026 15:44:34 764 23.095 04/09/2026 15:44:35 312 23.1 04/09/2026 15:44:35 893 23.1 04/09/2026 15:45:05 542 23.1 04/09/2026 15:45:05 856 23.1 04/09/2026 15:45:05 243 23.1 04/09/2026 15:45:56 90 23.135 04/09/2026 15:45:56 191 23.135 04/09/2026 15:45:56 300 23.135 04/09/2026 15:45:56 191 23.135 04/09/2026 15:45:56 300 23.135

04/09/2026 15:45:56 491 23.135 04/09/2026 15:45:56 191 23.135 04/09/2026 15:45:56 13 23.135 04/09/2026 15:46:57 1333 23.13 04/09/2026 15:47:45 2059 23.155 04/09/2026 15:47:45 171 23.155 04/09/2026 15:49:07 379 23.125 04/09/2026 15:49:07 931 23.125 04/09/2026 15:49:57 1203 23.135 04/09/2026 15:50:49 330 23.135 04/09/2026 15:50:49 1103 23.135 04/09/2026 15:51:43 1065 23.155 04/09/2026 15:51:46 1084 23.145 04/09/2026 15:51:49 314 23.13 04/09/2026 15:51:49 855 23.13 04/09/2026 15:51:49 18 23.13 04/09/2026 15:53:11 857 23.13 04/09/2026 15:53:42 280 23.09 04/09/2026 15:53:42 933 23.09 04/09/2026 15:54:30 921 23.055 04/09/2026 15:55:17 877 23.07 04/09/2026 15:55:30 842 23.06 04/09/2026 15:56:12 1054 23.055 04/09/2026 15:56:42 493 23.07 04/09/2026 15:56:59 429 23.075 04/09/2026 15:56:59 549 23.075 04/09/2026 15:57:43 1071 23.06 04/09/2026 15:58:15 967 23.025 04/09/2026 15:59:03 1158 23.05 04/09/2026 15:59:50 1052 23.055 04/09/2026 16:00:32 1224 23.12 04/09/2026 16:01:37 773 23.155 04/09/2026 16:01:37 454 23.155 04/09/2026 16:01:37 267 23.155 04/09/2026 16:01:37 794 23.155 04/09/2026 16:02:51 125 23.17 04/09/2026 16:02:54 1767 23.17 04/09/2026 16:03:57 983 23.165 04/09/2026 16:04:22 187 23.17 04/09/2026 16:04:22 770 23.17 04/09/2026 16:05:00 1019 23.165 04/09/2026 16:05:05 1011 23.145 04/09/2026 16:05:05 927 23.145 04/09/2026 16:05:39 936 23.13 04/09/2026 16:07:22 1277 23.115 04/09/2026 16:07:22 857 23.105 04/09/2026 16:07:22 886 23.1 04/09/2026 16:09:20 847 23.08 04/09/2026 16:09:30 1118 23.075

04/09/2026 16:10:11 342 23.08 04/09/2026 16:10:11 617 23.08 04/09/2026 16:10:48 1203 23.065 04/09/2026 16:11:45 1359 23.065 04/09/2026 16:12:36 857 23.075 04/09/2026 16:12:36 57 23.075 04/09/2026 16:13:12 854 23.075 04/09/2026 16:13:29 1108 23.085 04/09/2026 16:13:59 125 23.08 04/09/2026 16:14:11 1080 23.075 04/09/2026 16:14:54 586 23.065 04/09/2026 16:14:54 293 23.065 04/09/2026 16:15:30 1036 23.03 04/09/2026 16:15:31 1282 23.02 04/09/2026 16:16:54 832 23.01 04/09/2026 16:16:54 117 23.01 04/09/2026 16:17:29 890 23.02 04/09/2026 16:18:14 58 23.055 04/09/2026 16:18:19 932 23.055 04/09/2026 16:18:54 950 23.075 04/09/2026 16:19:16 1023 23.07 04/09/2026 16:20:05 1099 23.065 04/09/2026 16:21:13 800 23.105 04/09/2026 16:21:13 800 23.105 04/09/2026 16:21:13 209 23.105 04/09/2026 16:21:34 892 23.09 04/09/2026 16:21:34 850 23.09 04/09/2026 16:23:06 749 23.09 04/09/2026 16:23:06 202 23.09 04/09/2026 16:23:24 33 23.08 04/09/2026 16:23:26 569 23.08 04/09/2026 16:23:26 244 23.08 04/09/2026 16:24:04 966 23.09 04/09/2026 16:25:03 842 23.09 04/09/2026 16:25:08 698 23.085 04/09/2026 16:25:08 173 23.085 04/09/2026 16:25:45 230 23.1 04/09/2026 16:25:46 280 23.1 04/09/2026 16:25:47 3 23.1 04/09/2026 16:26:05 366 23.1 04/09/2026 16:26:05 767 23.1 04/09/2026 16:27:08 708 23.1 04/09/2026 16:27:08 148 23.1 04/09/2026 16:27:09 64 23.1 04/09/2026 16:27:35 5 23.105 04/09/2026 16:27:49 266 23.11 04/09/2026 16:27:49 12 23.11 04/09/2026 16:27:50 570 23.11 04/09/2026 16:27:51 54 23.11

04/09/2026 16:27:54 903 23.11 04/09/2026 16:27:55 220 23.095 04/09/2026 16:27:55 700 23.095 04/09/2026 16:27:55 180 23.095 04/09/2026 16:29:49 437 23.11 04/09/2026 16:29:49 510 23.11 04/09/2026 16:30:08 1087 23.125 04/09/2026 16:31:17 1022 23.155 04/09/2026 16:31:31 191 23.15 04/09/2026 16:31:31 815 23.15 04/09/2026 16:32:15 1949 23.155 04/09/2026 16:33:30 974 23.175 04/09/2026 16:34:01 878 23.2 04/09/2026 16:34:01 43 23.2 04/09/2026 16:34:02 80 23.2 04/09/2026 16:34:40 1145 23.2 04/09/2026 16:35:39 1112 23.195 04/09/2026 16:35:39 276 23.19 04/09/2026 16:35:39 730 23.19 04/09/2026 16:36:58 1098 23.2 04/09/2026 16:37:26 1034 23.185 04/09/2026 16:37:26 975 23.185 04/09/2026 16:37:26 977 23.18 04/09/2026 16:39:55 136 23.175 04/09/2026 16:39:55 1213 23.175 04/09/2026 16:40:33 181 23.175 04/09/2026 16:40:33 815 23.175 04/09/2026 16:41:03 1182 23.165 04/09/2026 16:41:03 882 23.16 04/09/2026 16:41:03 700 23.16 04/09/2026 16:41:03 152 23.16 04/09/2026 16:44:19 1162 23.16 04/09/2026 16:44:58 1276 23.17 04/09/2026 16:46:38 1008 23.17 04/09/2026 16:46:38 736 23.17 04/09/2026 16:46:38 700 23.17 04/09/2026 16:46:38 36 23.17 04/09/2026 16:46:38 700 23.17 04/09/2026 16:46:38 419 23.17 04/09/2026 16:47:40 1185 23.175 04/09/2026 16:49:13 2012 23.215 04/09/2026 16:50:20 1899 23.205 04/09/2026 16:51:31 1788 23.2 04/09/2026 16:52:49 1507 23.19 04/09/2026 16:54:43 500 23.195 04/09/2026 16:54:45 2883 23.195 04/09/2026 16:56:18 295 23.19 04/09/2026 16:56:24 181 23.19 04/09/2026 16:57:33 1825 23.195

04/09/2026 16:57:33 757 23.195 04/09/2026 16:57:33 757 23.195 04/09/2026 16:57:33 295 23.195 04/09/2026 16:58:32 439 23.185 04/09/2026 16:58:32 386 23.185 04/09/2026 16:58:32 953 23.185 04/09/2026 16:58:33 825 23.185 04/09/2026 16:58:33 591 23.185 04/09/2026 16:58:33 234 23.185 04/09/2026 16:58:33 591 23.185 04/09/2026 16:58:33 44 23.185 04/09/2026 17:01:38 17 23.135 04/09/2026 17:01:38 1303 23.135 04/09/2026 17:01:40 77 23.125 04/09/2026 17:01:40 1742 23.125 04/09/2026 17:01:40 1785 23.125 04/09/2026 17:04:04 776 23.075 04/09/2026 17:04:38 465 23.065 04/09/2026 17:04:51 888 23.055 04/09/2026 17:05:32 1547 23.065 04/09/2026 17:06:19 3803 23.055 04/09/2026 17:07:27 720 23.07 04/09/2026 17:07:27 720 23.07 04/09/2026 17:07:27 888 23.07 04/09/2026 17:07:27 131 23.07 04/09/2026 17:08:29 152 23.065 04/09/2026 17:08:30 398 23.065 04/09/2026 17:10:02 832 23.065 04/09/2026 17:10:02 1163 23.065 04/09/2026 17:11:12 741 23.075 04/09/2026 17:11:12 263 23.075 04/09/2026 17:11:12 1482 23.075 04/09/2026 17:12:06 2495 23.07 04/09/2026 17:14:25 2569 23.105 04/09/2026 17:14:25 729 23.105 04/09/2026 17:14:25 729 23.105 04/09/2026 17:14:25 879 23.105 04/09/2026 17:14:25 540 23.105 04/09/2026 17:14:25 189 23.105 04/09/2026 17:14:25 498 23.105 04/09/2026 17:14:34 1883 23.105 04/09/2026 17:15:15 785 23.08 04/09/2026 17:16:44 2258 23.08 04/09/2026 17:16:44 1210 23.08 04/09/2026 17:16:44 2354 23.08 04/09/2026 17:16:44 490 23.075 04/09/2026 17:17:19 847 23.055 04/09/2026 17:18:22 2525 23.075 04/09/2026 17:19:38 777 23.075

04/09/2026 17:19:40 772 23.075 04/09/2026 17:22:11 889 23.1 04/09/2026 17:22:11 541 23.1 04/09/2026 17:22:11 179 23.1 04/09/2026 17:22:11 100 23.1 04/09/2026 17:22:16 1291 23.1 04/09/2026 17:23:10 100 23.09 04/09/2026 17:24:46 60 23.095 04/09/2026 17:26:28 7 23.1 04/09/2026 17:27:14 1 23.1

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