Eni: informativa sull’acquisto di azioni proprie nel periodo compreso tra il 7 e l’11 settembre 2026

Eni: informativa sull’acquisto di azioni proprie nel periodo compreso tra il 7 e l’11 settembre 2026

San Donato Milanese (MI), 16 settembre 2026 – Eni ha acquistato nel periodo compreso tra il 7 e l’11 settembre 2026 sull’Euronext Milan n. 3.163.576 azioni proprie (pari allo 0,10% del capitale sociale) , al prezzo medio ponderato di euro 23,7073 per azione, per un controvalore complessivo di euro 74.999.937,06 , nell’ambito della seconda tranche del programma di buyback deliberat o dall’Assemblea il 6 maggio 202 6, finalizzata a riconoscere agli azionisti Eni un’ulteriore remunerazione rispetto alla distribuzione dei dividendi , deliberato dalla stessa Assemblea .

Di seguito una sintesi delle operazioni di acquisto su base giornaliera:

Data Operazione Numero azioni ordinarie acquistate Prezzo medio ponderato (euro) Controvalore

(euro)

07/09/2026 642.723 € 23,3382 € 14.999.997,92 08/09/2026 640.264 € 23,4278 € 14.999.976,94 09/09/2026 628.343 € 23,8723 € 14.999.992,60 10/09/2026 624.721 € 24,0107 € 14.999.988,51 11/09/2026 627.525 € 23,9034 € 14.999.981,09 Totale 3.163.576 € 23,7073 € 74.999.937,06

A partire dall’avvio l’8 maggio 2026 del programma di buyback, Eni ha acquistato n.

69.374.769 azioni proprie (pari al 2,29% del capitale sociale) per un controvalore complessivo di 1.564.915.841,22 euro.

Considerando le azioni proprie già in portafoglio e gli acquisti effettuati , Eni detiene n.

156.202.876 azioni proprie pari al 5,16% del capitale sociale.

Di seguito il dettaglio giornaliero delle operazioni effettuate .

Dettaglio delle Operazioni

Data

Operazione Orario Numero azioni ordinarie acquistate Prezzo 07/09/2026 09:02:12 763 23,33

07/09/2026 09:02:12 1942 23,33 07/09/2026 09:02:20 1608 23,33 07/09/2026 09:02:38 2445 23,34 07/09/2026 09:02:38 256 23,335 07/09/2026 09:02:38 1190 23,335 07/09/2026 09:02:43 1233 23,33 07/09/2026 09:02:43 1223 23,33 07/09/2026 09:02:51 1489 23,32 07/09/2026 09:02:51 1164 23,32 07/09/2026 09:04:27 1196 23,38 07/09/2026 09:04:29 1133 23,37 07/09/2026 09:04:33 1763 23,365 07/09/2026 09:04:45 1198 23,36 07/09/2026 09:04:52 1265 23,35 07/09/2026 09:04:55 1090 23,335 07/09/2026 09:05:30 1203 23,35 07/09/2026 09:05:30 1202 23,34 07/09/2026 09:05:30 1284 23,34 07/09/2026 09:05:31 1312 23,335 07/09/2026 09:06:59 1244 23,34 07/09/2026 09:07:12 1094 23,335 07/09/2026 09:07:14 1108 23,33 07/09/2026 09:07:59 546 23,35 07/09/2026 09:07:59 537 23,35 07/09/2026 09:08:31 819 23,345 07/09/2026 09:08:31 278 23,345 07/09/2026 09:08:31 671 23,34 07/09/2026 09:08:31 1133 23,345 07/09/2026 09:08:32 1081 23,335 07/09/2026 09:08:32 454 23,335 07/09/2026 09:08:32 658 23,335 07/09/2026 09:09:38 1124 23,36 07/09/2026 09:09:42 1433 23,34 07/09/2026 09:10:48 1328 23,335 07/09/2026 09:10:48 972 23,335 07/09/2026 09:12:43 1988 23,35 07/09/2026 09:13:42 250 23,37 07/09/2026 09:13:52 333 23,37 07/09/2026 09:13:52 776 23,37 07/09/2026 09:13:52 406 23,37 07/09/2026 09:13:52 267 23,37 07/09/2026 09:15:14 1625 23,375 07/09/2026 09:15:14 839 23,37 07/09/2026 09:15:14 361 23,37 07/09/2026 09:15:14 227 23,37 07/09/2026 09:15:14 839 23,365 07/09/2026 09:15:14 981 23,375 07/09/2026 09:15:14 997 23,375 07/09/2026 09:15:36 1178 23,36

07/09/2026 09:16:35 970 23,365 07/09/2026 09:16:51 867 23,36 07/09/2026 09:17:29 4 23,36 07/09/2026 09:17:29 193 23,36 07/09/2026 09:17:29 142 23,36 07/09/2026 09:18:12 740 23,36 07/09/2026 09:18:12 1089 23,36 07/09/2026 09:19:59 887 23,38 07/09/2026 09:20:57 1266 23,4 07/09/2026 09:20:57 759 23,405 07/09/2026 09:20:57 759 23,405 07/09/2026 09:20:57 290 23,405 07/09/2026 09:20:57 13 23,405 07/09/2026 09:21:21 1310 23,4 07/09/2026 09:22:52 1081 23,415 07/09/2026 09:22:52 875 23,415 07/09/2026 09:22:52 897 23,415 07/09/2026 09:24:15 722 23,42 07/09/2026 09:24:15 212 23,42 07/09/2026 09:24:20 246 23,415 07/09/2026 09:24:20 653 23,415 07/09/2026 09:24:20 222 23,415 07/09/2026 09:24:25 1404 23,41 07/09/2026 09:25:11 1310 23,415 07/09/2026 09:25:11 115 23,41 07/09/2026 09:25:11 1070 23,41 07/09/2026 09:25:11 956 23,415 07/09/2026 09:25:11 910 23,41 07/09/2026 09:25:11 936 23,41 07/09/2026 09:25:11 975 23,405 07/09/2026 09:26:28 307 23,41 07/09/2026 09:26:28 1018 23,41 07/09/2026 09:29:05 1068 23,425 07/09/2026 09:29:05 1016 23,425 07/09/2026 09:29:30 1167 23,42 07/09/2026 09:30:04 882 23,42 07/09/2026 09:31:12 1295 23,415 07/09/2026 09:31:12 1117 23,415 07/09/2026 09:31:17 566 23,41 07/09/2026 09:31:17 729 23,41 07/09/2026 09:33:12 1283 23,415 07/09/2026 09:33:12 1044 23,42 07/09/2026 09:33:12 1093 23,415 07/09/2026 09:33:12 1201 23,41 07/09/2026 09:33:12 1052 23,415 07/09/2026 09:34:15 547 23,42 07/09/2026 09:34:15 779 23,42 07/09/2026 09:35:44 627 23,405 07/09/2026 09:35:44 361 23,405

07/09/2026 09:35:44 119 23,405 07/09/2026 09:38:47 855 23,405 07/09/2026 09:38:52 1081 23,4 07/09/2026 09:38:52 921 23,4 07/09/2026 09:38:52 279 23,4 07/09/2026 09:38:52 1006 23,4 07/09/2026 09:38:52 812 23,4 07/09/2026 09:38:53 297 23,395 07/09/2026 09:38:58 491 23,395 07/09/2026 09:38:58 632 23,395 07/09/2026 09:39:51 1223 23,385 07/09/2026 09:42:00 1145 23,37 07/09/2026 09:42:01 1112 23,365 07/09/2026 09:43:40 1134 23,365 07/09/2026 09:43:57 920 23,36 07/09/2026 09:45:39 923 23,39 07/09/2026 09:45:39 305 23,39 07/09/2026 09:45:39 618 23,39 07/09/2026 09:45:39 361 23,39 07/09/2026 09:45:39 467 23,39 07/09/2026 09:48:40 1125 23,385 07/09/2026 09:48:40 1241 23,385 07/09/2026 09:51:14 1313 23,39 07/09/2026 09:51:14 140 23,39 07/09/2026 09:51:14 1264 23,39 07/09/2026 09:51:14 256 23,39 07/09/2026 09:51:14 1056 23,39 07/09/2026 09:51:14 228 23,39 07/09/2026 09:51:14 650 23,385 07/09/2026 09:51:14 74 23,385 07/09/2026 09:51:14 1090 23,385 07/09/2026 09:51:14 575 23,385 07/09/2026 09:51:14 1158 23,38 07/09/2026 09:51:14 1180 23,38 07/09/2026 09:51:14 1439 23,38 07/09/2026 09:51:56 1276 23,38 07/09/2026 09:54:23 252 23,375 07/09/2026 09:54:26 278 23,375 07/09/2026 09:54:26 610 23,375 07/09/2026 09:55:00 1244 23,365 07/09/2026 09:57:48 1081 23,32 07/09/2026 09:59:10 97 23,315 07/09/2026 09:59:10 1055 23,315 07/09/2026 10:01:02 288 23,31 07/09/2026 10:01:02 977 23,31 07/09/2026 10:01:02 1533 23,31 07/09/2026 10:01:02 1511 23,31 07/09/2026 10:01:04 650 23,305 07/09/2026 10:01:04 972 23,305

07/09/2026 10:01:25 1222 23,3 07/09/2026 10:04:06 1168 23,3 07/09/2026 10:04:06 776 23,295 07/09/2026 10:04:06 339 23,295 07/09/2026 10:04:07 180 23,295 07/09/2026 10:04:07 1076 23,295 07/09/2026 10:04:07 349 23,295 07/09/2026 10:06:12 1254 23,3 07/09/2026 10:08:28 80 23,3 07/09/2026 10:08:28 2195 23,3 07/09/2026 10:09:28 1239 23,295 07/09/2026 10:12:28 3224 23,305 07/09/2026 10:14:00 1276 23,3 07/09/2026 10:14:00 1291 23,295 07/09/2026 10:14:00 1290 23,295 07/09/2026 10:15:04 1260 23,29 07/09/2026 10:18:53 1182 23,285 07/09/2026 10:18:53 1520 23,285 07/09/2026 10:19:01 1125 23,28 07/09/2026 10:19:01 3 23,275 07/09/2026 10:19:01 500 23,275 07/09/2026 10:19:01 225 23,275 07/09/2026 10:19:01 694 23,275 07/09/2026 10:21:35 713 23,29 07/09/2026 10:21:35 527 23,29 07/09/2026 10:21:35 115 23,29 07/09/2026 10:21:35 1162 23,29 07/09/2026 10:21:35 48 23,29 07/09/2026 10:21:49 1141 23,285 07/09/2026 10:24:56 1302 23,29 07/09/2026 10:24:56 1560 23,29 07/09/2026 10:26:09 1198 23,285 07/09/2026 10:26:09 1475 23,285 07/09/2026 10:26:20 193 23,275 07/09/2026 10:26:20 1232 23,275 07/09/2026 10:26:23 779 23,27 07/09/2026 10:26:23 645 23,27 07/09/2026 10:26:23 1466 23,27 07/09/2026 10:28:03 246 23,27 07/09/2026 10:28:03 952 23,27 07/09/2026 10:28:43 542 23,255 07/09/2026 10:29:55 3 23,235 07/09/2026 10:29:55 361 23,235 07/09/2026 10:29:55 922 23,235 07/09/2026 10:37:01 329 23,295 07/09/2026 10:37:01 884 23,295 07/09/2026 10:37:01 1277 23,295 07/09/2026 10:39:40 1339 23,305 07/09/2026 10:39:40 1345 23,305

07/09/2026 10:40:30 367 23,31 07/09/2026 10:40:30 740 23,31 07/09/2026 10:40:30 849 23,31 07/09/2026 10:40:30 514 23,31 07/09/2026 10:42:28 1116 23,31 07/09/2026 10:42:28 55 23,31 07/09/2026 10:43:56 1248 23,305 07/09/2026 10:43:56 1362 23,305 07/09/2026 10:47:42 974 23,335 07/09/2026 10:49:33 2069 23,345 07/09/2026 10:49:36 1383 23,34 07/09/2026 10:49:36 361 23,33 07/09/2026 10:49:36 902 23,33 07/09/2026 10:49:36 886 23,335 07/09/2026 10:49:36 910 23,335 07/09/2026 10:49:36 1291 23,34 07/09/2026 10:49:36 873 23,34 07/09/2026 10:49:36 2012 23,33 07/09/2026 10:49:36 890 23,33 07/09/2026 10:52:17 1250 23,325 07/09/2026 10:53:34 1168 23,32 07/09/2026 10:58:13 334 23,34 07/09/2026 10:58:38 821 23,34 07/09/2026 10:58:38 59 23,34 07/09/2026 10:58:38 1116 23,34 07/09/2026 11:00:47 860 23,345 07/09/2026 11:01:20 1217 23,335 07/09/2026 11:01:20 2593 23,335 07/09/2026 11:01:20 377 23,33 07/09/2026 11:01:20 487 23,33 07/09/2026 11:01:20 1185 23,33 07/09/2026 11:01:20 1036 23,325 07/09/2026 11:01:20 197 23,325 07/09/2026 11:03:02 1200 23,33 07/09/2026 11:06:05 275 23,335 07/09/2026 11:06:05 625 23,335 07/09/2026 11:06:05 404 23,335 07/09/2026 11:10:01 1299 23,335 07/09/2026 11:11:49 298 23,335 07/09/2026 11:11:49 771 23,335 07/09/2026 11:11:49 950 23,335 07/09/2026 11:12:36 133 23,33 07/09/2026 11:12:36 364 23,33 07/09/2026 11:12:36 624 23,33 07/09/2026 11:13:11 61 23,32 07/09/2026 11:13:48 1082 23,32 07/09/2026 11:13:48 368 23,32 07/09/2026 11:15:12 69 23,32 07/09/2026 11:15:12 1069 23,32

07/09/2026 11:15:12 152 23,32 07/09/2026 11:15:38 1308 23,315 07/09/2026 11:18:36 1207 23,31 07/09/2026 11:18:36 1007 23,31 07/09/2026 11:19:55 4 23,305 07/09/2026 11:19:59 300 23,305 07/09/2026 11:21:18 859 23,31 07/09/2026 11:22:46 1657 23,315 07/09/2026 11:22:54 1234 23,31 07/09/2026 11:22:54 1138 23,31 07/09/2026 11:26:15 720 23,305 07/09/2026 11:26:15 168 23,305 07/09/2026 11:26:15 323 23,305 07/09/2026 11:26:15 796 23,305 07/09/2026 11:28:32 1218 23,305 07/09/2026 11:28:32 1 23,305 07/09/2026 11:28:32 913 23,305 07/09/2026 11:28:32 116 23,305 07/09/2026 11:28:33 798 23,305 07/09/2026 11:28:33 56 23,305 07/09/2026 11:34:03 1 23,31 07/09/2026 11:34:03 353 23,31 07/09/2026 11:34:54 385 23,315 07/09/2026 11:34:54 856 23,315 07/09/2026 11:34:54 2964 23,315 07/09/2026 11:36:10 743 23,32 07/09/2026 11:36:25 156 23,32 07/09/2026 11:36:25 361 23,32 07/09/2026 11:36:25 401 23,32 07/09/2026 11:36:43 3 23,315 07/09/2026 11:38:20 215 23,32 07/09/2026 11:38:20 1092 23,32 07/09/2026 11:38:20 1244 23,32 07/09/2026 11:38:21 1232 23,315 07/09/2026 11:38:21 1171 23,315 07/09/2026 11:40:29 986 23,325 07/09/2026 11:40:29 237 23,325 07/09/2026 11:40:29 62 23,325 07/09/2026 11:40:29 1183 23,32 07/09/2026 11:40:29 954 23,32 07/09/2026 11:42:19 650 23,325 07/09/2026 11:42:19 244 23,325 07/09/2026 11:49:02 1226 23,34 07/09/2026 11:49:02 1365 23,34 07/09/2026 11:50:11 508 23,345 07/09/2026 11:50:24 1248 23,345 07/09/2026 11:51:21 904 23,345 07/09/2026 11:54:51 1 23,37 07/09/2026 11:55:07 1145 23,37

07/09/2026 11:55:07 910 23,365 07/09/2026 11:55:07 852 23,365 07/09/2026 11:55:07 927 23,37 07/09/2026 11:55:07 861 23,37 07/09/2026 11:55:19 1453 23,365 07/09/2026 11:58:39 1267 23,39 07/09/2026 11:59:06 1215 23,385 07/09/2026 12:00:08 1309 23,39 07/09/2026 12:00:08 1190 23,39 07/09/2026 12:00:08 1149 23,385 07/09/2026 12:04:43 1172 23,385 07/09/2026 12:04:43 1248 23,385 07/09/2026 12:04:43 1144 23,38 07/09/2026 12:04:43 1226 23,38 07/09/2026 12:04:43 1210 23,38 07/09/2026 12:11:13 1307 23,375 07/09/2026 12:11:13 1079 23,375 07/09/2026 12:13:58 1232 23,375 07/09/2026 12:13:58 1027 23,375 07/09/2026 12:13:59 1199 23,37 07/09/2026 12:13:59 1068 23,37 07/09/2026 12:17:32 705 23,365 07/09/2026 12:17:51 450 23,365 07/09/2026 12:17:51 138 23,365 07/09/2026 12:20:50 1000 23,375 07/09/2026 12:23:15 866 23,38 07/09/2026 12:23:25 1201 23,375 07/09/2026 12:23:25 178 23,37 07/09/2026 12:23:25 1141 23,375 07/09/2026 12:23:25 1187 23,37 07/09/2026 12:24:52 28 23,365 07/09/2026 12:24:52 337 23,365 07/09/2026 12:24:52 827 23,365 07/09/2026 12:25:13 1276 23,36 07/09/2026 12:29:15 15 23,355 07/09/2026 12:30:11 165 23,36 07/09/2026 12:30:11 1160 23,36 07/09/2026 12:30:11 496 23,36 07/09/2026 12:30:11 85 23,355 07/09/2026 12:30:11 110 23,36 07/09/2026 12:30:11 132 23,36 07/09/2026 12:30:11 150 23,36 07/09/2026 12:30:11 743 23,36 07/09/2026 12:30:11 145 23,36 07/09/2026 12:30:11 338 23,36 07/09/2026 12:30:11 337 23,355 07/09/2026 12:32:51 668 23,355 07/09/2026 12:32:51 402 23,355 07/09/2026 12:35:36 239 23,355

07/09/2026 12:36:20 450 23,355 07/09/2026 12:37:04 1188 23,355 07/09/2026 12:37:04 256 23,355 07/09/2026 12:37:04 297 23,355 07/09/2026 12:38:35 350 23,355 07/09/2026 12:39:24 2 23,355 07/09/2026 12:39:48 257 23,36 07/09/2026 12:39:48 1 23,36 07/09/2026 12:39:48 2 23,36 07/09/2026 12:39:48 30 23,36 07/09/2026 12:39:48 711 23,36 07/09/2026 12:40:54 1261 23,355 07/09/2026 12:40:54 368 23,355 07/09/2026 12:40:54 1412 23,355 07/09/2026 12:43:57 1271 23,36 07/09/2026 12:43:57 956 23,36 07/09/2026 12:44:37 1111 23,355 07/09/2026 12:48:46 341 23,37 07/09/2026 12:49:01 4 23,37 07/09/2026 12:49:01 535 23,37 07/09/2026 12:49:27 275 23,37 07/09/2026 12:49:27 676 23,37 07/09/2026 12:49:27 167 23,37 07/09/2026 12:49:27 905 23,37 07/09/2026 12:49:27 884 23,37 07/09/2026 12:49:27 21 23,37 07/09/2026 12:49:27 144 23,37 07/09/2026 12:49:27 132 23,37 07/09/2026 12:49:27 377 23,37 07/09/2026 12:50:03 1161 23,365 07/09/2026 12:54:38 1060 23,38 07/09/2026 12:55:56 118 23,4 07/09/2026 12:55:56 278 23,4 07/09/2026 12:55:56 276 23,4 07/09/2026 12:55:56 161 23,4 07/09/2026 12:55:56 395 23,4 07/09/2026 12:55:56 846 23,395 07/09/2026 12:55:56 1005 23,395 07/09/2026 12:55:56 936 23,395 07/09/2026 12:57:00 453 23,4 07/09/2026 12:57:00 664 23,4 07/09/2026 13:02:12 1251 23,405 07/09/2026 13:03:23 60 23,4 07/09/2026 13:03:23 1176 23,4 07/09/2026 13:03:23 1485 23,4 07/09/2026 13:05:31 500 23,385 07/09/2026 13:05:31 500 23,385 07/09/2026 13:05:31 127 23,385 07/09/2026 13:06:22 535 23,405

07/09/2026 13:06:22 344 23,405 07/09/2026 13:08:15 1183 23,405 07/09/2026 13:10:17 1065 23,39 07/09/2026 13:12:28 417 23,385 07/09/2026 13:12:28 671 23,385 07/09/2026 13:12:28 731 23,385 07/09/2026 13:12:28 362 23,385 07/09/2026 13:16:43 1 23,38 07/09/2026 13:16:44 1 23,38 07/09/2026 13:16:44 846 23,38 07/09/2026 13:18:16 1270 23,375 07/09/2026 13:18:16 1837 23,375 07/09/2026 13:18:32 478 23,37 07/09/2026 13:18:32 770 23,37 07/09/2026 13:22:00 1316 23,36 07/09/2026 13:22:00 262 23,36 07/09/2026 13:23:52 1125 23,36 07/09/2026 13:24:37 1320 23,36 07/09/2026 13:26:26 1171 23,355 07/09/2026 13:27:50 1174 23,345 07/09/2026 13:30:10 1900 23,345 07/09/2026 13:34:45 1197 23,345 07/09/2026 13:34:45 975 23,345 07/09/2026 13:39:33 1 23,355 07/09/2026 13:39:48 868 23,36 07/09/2026 13:41:13 258 23,36 07/09/2026 13:42:32 375 23,37 07/09/2026 13:42:32 633 23,37 07/09/2026 13:43:45 1169 23,365 07/09/2026 13:43:45 1379 23,365 07/09/2026 13:43:45 700 23,365 07/09/2026 13:43:45 1442 23,365 07/09/2026 13:43:45 374 23,365 07/09/2026 13:43:45 361 23,365 07/09/2026 13:43:45 1296 23,365 07/09/2026 13:43:45 221 23,365 07/09/2026 13:43:45 879 23,365 07/09/2026 13:43:45 852 23,365 07/09/2026 13:49:11 900 23,38 07/09/2026 13:49:11 895 23,38 07/09/2026 13:52:05 192 23,375 07/09/2026 13:52:05 320 23,375 07/09/2026 13:52:05 164 23,375 07/09/2026 13:52:05 403 23,375 07/09/2026 13:52:41 991 23,365 07/09/2026 13:55:20 151 23,37 07/09/2026 13:55:20 486 23,37 07/09/2026 13:56:07 1230 23,365 07/09/2026 13:56:07 1083 23,365

07/09/2026 14:00:19 940 23,365 07/09/2026 14:02:50 782 23,365 07/09/2026 14:02:50 406 23,365 07/09/2026 14:02:50 1036 23,365 07/09/2026 14:02:50 569 23,365 07/09/2026 14:02:50 168 23,36 07/09/2026 14:02:50 219 23,36 07/09/2026 14:02:50 463 23,36 07/09/2026 14:03:00 1258 23,355 07/09/2026 14:05:06 1134 23,34 07/09/2026 14:07:47 1068 23,34 07/09/2026 14:07:47 873 23,34 07/09/2026 14:11:22 1 23,34 07/09/2026 14:11:25 1066 23,34 07/09/2026 14:11:25 20 23,34 07/09/2026 14:11:25 536 23,34 07/09/2026 14:11:25 376 23,34 07/09/2026 14:12:22 45 23,325 07/09/2026 14:12:22 955 23,325 07/09/2026 14:12:22 248 23,325 07/09/2026 14:14:26 890 23,335 07/09/2026 14:16:03 1325 23,33 07/09/2026 14:16:03 863 23,33 07/09/2026 14:19:23 1 23,335 07/09/2026 14:22:52 1372 23,345 07/09/2026 14:22:52 1372 23,345 07/09/2026 14:22:52 249 23,345 07/09/2026 14:22:52 544 23,345 07/09/2026 14:22:52 245 23,345 07/09/2026 14:23:57 1352 23,34 07/09/2026 14:24:03 374 23,335 07/09/2026 14:24:03 882 23,335 07/09/2026 14:27:21 1241 23,34 07/09/2026 14:27:21 1765 23,34 07/09/2026 14:29:28 1240 23,34 07/09/2026 14:29:28 1188 23,34 07/09/2026 14:29:28 1170 23,335 07/09/2026 14:29:28 863 23,335 07/09/2026 14:31:20 100 23,33 07/09/2026 14:36:51 1377 23,35 07/09/2026 14:38:48 700 23,36 07/09/2026 14:38:48 367 23,36 07/09/2026 14:38:48 1184 23,36 07/09/2026 14:38:48 1206 23,36 07/09/2026 14:38:50 1249 23,355 07/09/2026 14:40:00 301 23,355 07/09/2026 14:40:00 461 23,355 07/09/2026 14:40:00 432 23,355 07/09/2026 14:40:38 1037 23,35

07/09/2026 14:41:00 1127 23,355 07/09/2026 14:41:26 82 23,35 07/09/2026 14:41:26 1233 23,35 07/09/2026 14:41:26 404 23,345 07/09/2026 14:41:26 730 23,345 07/09/2026 14:41:26 70 23,34 07/09/2026 14:41:26 1068 23,34 07/09/2026 14:47:17 1064 23,34 07/09/2026 14:48:53 265 23,34 07/09/2026 14:48:53 435 23,34 07/09/2026 14:48:53 694 23,34 07/09/2026 14:48:53 1216 23,335 07/09/2026 14:48:53 1082 23,335 07/09/2026 14:53:49 1092 23,33 07/09/2026 14:54:16 650 23,33 07/09/2026 14:54:16 538 23,33 07/09/2026 14:55:14 1066 23,33 07/09/2026 14:55:28 1084 23,325 07/09/2026 14:56:07 1221 23,325 07/09/2026 14:59:00 963 23,34 07/09/2026 14:59:00 845 23,34 07/09/2026 14:59:01 284 23,335 07/09/2026 14:59:01 640 23,335 07/09/2026 14:59:07 28 23,325 07/09/2026 14:59:09 361 23,325 07/09/2026 14:59:09 461 23,325 07/09/2026 14:59:09 127 23,325 07/09/2026 15:05:01 440 23,35 07/09/2026 15:05:01 509 23,35 07/09/2026 15:08:05 511 23,365 07/09/2026 15:08:05 11 23,365 07/09/2026 15:08:05 30 23,365 07/09/2026 15:08:05 85 23,365 07/09/2026 15:08:05 1442 23,365 07/09/2026 15:08:05 52 23,365 07/09/2026 15:08:17 992 23,365 07/09/2026 15:08:29 867 23,365 07/09/2026 15:09:57 2151 23,365 07/09/2026 15:09:57 1885 23,365 07/09/2026 15:11:49 1684 23,36 07/09/2026 15:11:49 2298 23,36 07/09/2026 15:11:49 1586 23,355 07/09/2026 15:11:49 1013 23,355 07/09/2026 15:12:20 1190 23,355 07/09/2026 15:15:43 1183 23,36 07/09/2026 15:17:12 148 23,36 07/09/2026 15:17:12 219 23,36 07/09/2026 15:17:12 334 23,36 07/09/2026 15:17:12 425 23,36

07/09/2026 15:17:12 423 23,36 07/09/2026 15:17:12 1083 23,36 07/09/2026 15:17:12 733 23,36 07/09/2026 15:17:29 321 23,355 07/09/2026 15:17:29 461 23,355 07/09/2026 15:17:29 388 23,355 07/09/2026 15:17:29 1150 23,345 07/09/2026 15:17:29 1156 23,345 07/09/2026 15:21:28 1100 23,355 07/09/2026 15:28:18 3 23,35 07/09/2026 15:28:18 995 23,35 07/09/2026 15:29:19 1010 23,365 07/09/2026 15:29:41 4761 23,36 07/09/2026 15:32:27 373 23,355 07/09/2026 15:32:27 1659 23,355 07/09/2026 15:32:27 1333 23,355 07/09/2026 15:32:27 570 23,355 07/09/2026 15:34:06 6918 23,355 07/09/2026 15:37:37 621 23,36 07/09/2026 15:37:37 3172 23,36 07/09/2026 15:40:15 2733 23,36 07/09/2026 15:40:15 3046 23,36 07/09/2026 15:42:08 1112 23,35 07/09/2026 15:42:08 1112 23,35 07/09/2026 15:42:08 1016 23,35 07/09/2026 15:42:08 1017 23,35 07/09/2026 15:42:08 1252 23,35 07/09/2026 15:42:08 525 23,35 07/09/2026 15:42:08 727 23,35 07/09/2026 15:42:08 1252 23,35 07/09/2026 15:42:08 491 23,35 07/09/2026 15:42:09 193 23,345 07/09/2026 15:46:04 1072 23,34 07/09/2026 15:46:04 68 23,34 07/09/2026 15:46:04 1004 23,34 07/09/2026 15:46:04 282 23,34 07/09/2026 15:46:04 1072 23,34 07/09/2026 15:46:04 76 23,34 07/09/2026 15:46:05 361 23,335 07/09/2026 15:46:05 786 23,335 07/09/2026 15:46:05 289 23,335 07/09/2026 15:46:05 903 23,335 07/09/2026 15:46:05 244 23,335 07/09/2026 15:46:05 659 23,335 07/09/2026 15:46:05 371 23,335 07/09/2026 15:54:56 926 23,345 07/09/2026 15:54:56 750 23,345 07/09/2026 15:54:56 700 23,345 07/09/2026 15:54:56 226 23,345

07/09/2026 15:54:56 286 23,345 07/09/2026 15:54:56 2038 23,345 07/09/2026 15:55:00 451 23,34 07/09/2026 15:55:00 278 23,34 07/09/2026 15:55:00 396 23,34 07/09/2026 15:55:00 573 23,34 07/09/2026 15:55:00 1316 23,34 07/09/2026 15:55:00 1316 23,34 07/09/2026 15:55:00 2218 23,34 07/09/2026 15:55:00 775 23,34 07/09/2026 16:00:16 1705 23,345 07/09/2026 16:00:16 700 23,345 07/09/2026 16:00:16 1005 23,345 07/09/2026 16:00:16 800 23,345 07/09/2026 16:00:16 1005 23,345 07/09/2026 16:00:16 252 23,345 07/09/2026 16:00:16 448 23,345 07/09/2026 16:00:16 485 23,345 07/09/2026 16:02:32 1113 23,345 07/09/2026 16:02:32 1113 23,345 07/09/2026 16:02:32 692 23,345 07/09/2026 16:02:33 1074 23,345 07/09/2026 16:04:33 729 23,325 07/09/2026 16:04:33 3351 23,325 07/09/2026 16:04:33 1044 23,32 07/09/2026 16:04:33 3071 23,32 07/09/2026 16:08:47 1090 23,305 07/09/2026 16:08:47 4052 23,305 07/09/2026 16:10:36 151 23,295 07/09/2026 16:10:36 1016 23,295 07/09/2026 16:10:36 1167 23,295 07/09/2026 16:10:36 1054 23,295 07/09/2026 16:10:36 447 23,295 07/09/2026 16:10:36 619 23,295 07/09/2026 16:10:36 316 23,295 07/09/2026 16:10:36 291 23,295 07/09/2026 16:10:36 775 23,295 07/09/2026 16:10:36 802 23,295 07/09/2026 16:17:44 2721 23,31 07/09/2026 16:21:20 994 23,3 07/09/2026 16:21:56 894 23,3 07/09/2026 16:22:30 26 23,3 07/09/2026 16:22:30 4 23,3 07/09/2026 16:22:31 553 23,3 07/09/2026 16:22:31 376 23,3 07/09/2026 16:23:07 423 23,3 07/09/2026 16:23:07 7 23,3 07/09/2026 16:23:17 178 23,3 07/09/2026 16:23:17 542 23,3

07/09/2026 16:24:19 221 23,315 07/09/2026 16:24:20 424 23,315 07/09/2026 16:24:32 26 23,315 07/09/2026 16:24:32 289 23,315 07/09/2026 16:24:32 698 23,315 07/09/2026 16:24:40 851 23,31 07/09/2026 16:24:40 5557 23,31 07/09/2026 16:26:57 431 23,305 07/09/2026 16:27:04 5407 23,305 07/09/2026 16:30:13 2745 23,295 07/09/2026 16:30:21 1218 23,29 07/09/2026 16:30:21 1218 23,29 07/09/2026 16:30:21 965 23,29 07/09/2026 16:31:52 584 23,285 07/09/2026 16:31:52 272 23,285 07/09/2026 16:31:52 49 23,285 07/09/2026 16:37:35 506 23,305 07/09/2026 16:37:35 15 23,305 07/09/2026 16:37:35 174 23,305 07/09/2026 16:37:35 10 23,305 07/09/2026 16:37:35 207 23,305 07/09/2026 16:39:31 1485 23,31 07/09/2026 16:39:31 361 23,31 07/09/2026 16:39:31 22 23,31 07/09/2026 16:39:31 784 23,31 07/09/2026 16:39:31 638 23,31 07/09/2026 16:39:31 271 23,31 07/09/2026 16:40:08 785 23,31 07/09/2026 16:40:08 15 23,31 07/09/2026 16:40:08 91 23,31 07/09/2026 16:40:42 847 23,31 07/09/2026 16:41:43 278 23,32 07/09/2026 16:41:43 698 23,32 07/09/2026 16:42:10 700 23,32 07/09/2026 16:42:10 285 23,32 07/09/2026 16:42:31 178 23,32 07/09/2026 16:42:31 759 23,32 07/09/2026 16:42:44 700 23,315 07/09/2026 16:42:44 5106 23,315 07/09/2026 16:43:50 1068 23,305 07/09/2026 16:43:50 2258 23,305 07/09/2026 16:43:50 923 23,305 07/09/2026 16:46:13 926 23,29 07/09/2026 16:46:13 1111 23,29 07/09/2026 16:46:13 668 23,29 07/09/2026 16:46:13 447 23,29 07/09/2026 16:46:13 664 23,29 07/09/2026 16:46:13 1141 23,29 07/09/2026 16:46:13 460 23,29

07/09/2026 16:46:13 522 23,29 07/09/2026 16:46:13 129 23,29 07/09/2026 16:46:13 838 23,29 07/09/2026 16:51:24 3057 23,315 07/09/2026 16:51:24 3211 23,31 07/09/2026 16:51:24 1215 23,31 07/09/2026 16:51:24 1810 23,31 07/09/2026 16:51:25 1275 23,305 07/09/2026 16:51:25 700 23,305 07/09/2026 16:51:25 575 23,305 07/09/2026 16:51:25 632 23,305 07/09/2026 17:00:48 4830 23,29 07/09/2026 17:01:24 1148 23,285 07/09/2026 17:01:24 1217 23,28 07/09/2026 17:01:24 3913 23,285 07/09/2026 17:01:24 101 23,28 07/09/2026 17:01:24 1107 23,285 07/09/2026 17:01:24 2766 23,285 07/09/2026 17:01:24 36 23,28 07/09/2026 17:01:24 1318 23,28 07/09/2026 17:01:24 487 23,28 07/09/2026 17:01:24 292 23,28 07/09/2026 17:01:24 74 23,28 07/09/2026 17:05:13 1111 23,275 07/09/2026 17:05:13 1089 23,275 07/09/2026 17:05:13 716 23,275 07/09/2026 17:05:13 1089 23,275 07/09/2026 17:05:13 323 23,275 07/09/2026 17:05:13 72 23,275 07/09/2026 17:05:13 1753 23,275 07/09/2026 17:05:13 53 23,275 07/09/2026 17:10:13 932 23,28 07/09/2026 17:10:13 2980 23,28 07/09/2026 17:10:13 448 23,28 07/09/2026 17:10:39 366 23,28 07/09/2026 17:10:39 375 23,28 07/09/2026 17:11:14 1350 23,28 07/09/2026 17:11:14 903 23,28 07/09/2026 17:11:32 1535 23,275 07/09/2026 17:11:47 987 23,27 07/09/2026 17:14:24 1443 23,27 07/09/2026 17:14:24 979 23,27 07/09/2026 17:14:24 1360 23,27 07/09/2026 17:14:24 1469 23,27 07/09/2026 17:14:27 792 23,27 07/09/2026 17:14:38 1235 23,27 07/09/2026 17:15:05 1157 23,255 07/09/2026 17:15:29 847 23,255 07/09/2026 17:17:14 2641 23,27

07/09/2026 17:17:45 736 23,265 07/09/2026 17:18:13 568 23,265 07/09/2026 17:18:14 437 23,265 07/09/2026 17:18:14 736 23,265 07/09/2026 17:18:14 379 23,265 07/09/2026 17:18:24 1062 23,26 07/09/2026 17:19:49 1283 23,245 07/09/2026 17:21:01 51 23,25 07/09/2026 17:21:01 323 23,25 07/09/2026 17:21:01 1626 23,25 07/09/2026 17:22:10 95 23,25 07/09/2026 17:23:13 5 23,25 07/09/2026 17:26:00 1 23,265 08/09/2026 09:00:37 2089 23,435 08/09/2026 09:00:37 2089 23,435 08/09/2026 09:00:37 196 23,435 08/09/2026 09:00:43 1321 23,41 08/09/2026 09:00:49 1215 23,405 08/09/2026 09:00:51 1940 23,4 08/09/2026 09:01:50 1351 23,39 08/09/2026 09:03:47 700 23,455 08/09/2026 09:04:18 1145 23,45 08/09/2026 09:04:18 1260 23,45 08/09/2026 09:04:20 2542 23,44 08/09/2026 09:04:20 841 23,44 08/09/2026 09:04:20 1399 23,435 08/09/2026 09:04:20 1427 23,43 08/09/2026 09:04:32 1587 23,425 08/09/2026 09:05:35 283 23,45 08/09/2026 09:05:35 844 23,45 08/09/2026 09:05:35 359 23,45 08/09/2026 09:06:31 1291 23,455 08/09/2026 09:06:31 206 23,45 08/09/2026 09:06:31 1023 23,45 08/09/2026 09:06:31 857 23,445 08/09/2026 09:06:31 367 23,445 08/09/2026 09:06:31 1669 23,455 08/09/2026 09:06:31 871 23,44 08/09/2026 09:06:31 1216 23,44 08/09/2026 09:08:25 1125 23,505 08/09/2026 09:08:32 1240 23,5 08/09/2026 09:08:32 930 23,5 08/09/2026 09:08:32 1051 23,5 08/09/2026 09:08:32 902 23,5 08/09/2026 09:09:11 1078 23,525 08/09/2026 09:09:27 1095 23,52 08/09/2026 09:09:27 215 23,52 08/09/2026 09:09:43 1329 23,5 08/09/2026 09:09:43 427 23,495

08/09/2026 09:10:49 890 23,5 08/09/2026 09:10:49 970 23,5 08/09/2026 09:12:02 1191 23,51 08/09/2026 09:13:00 901 23,545 08/09/2026 09:13:25 101 23,54 08/09/2026 09:13:25 589 23,54 08/09/2026 09:13:25 625 23,54 08/09/2026 09:13:25 200 23,54 08/09/2026 09:13:25 698 23,54 08/09/2026 09:13:34 1024 23,535 08/09/2026 09:13:34 128 23,535 08/09/2026 09:14:22 1130 23,53 08/09/2026 09:14:22 867 23,53 08/09/2026 09:14:22 594 23,52 08/09/2026 09:14:22 293 23,52 08/09/2026 09:15:11 1120 23,515 08/09/2026 09:16:06 58 23,51 08/09/2026 09:17:29 1214 23,515 08/09/2026 09:17:29 19 23,51 08/09/2026 09:17:29 373 23,51 08/09/2026 09:17:29 856 23,51 08/09/2026 09:17:29 1735 23,515 08/09/2026 09:17:34 957 23,5 08/09/2026 09:17:34 888 23,49 08/09/2026 09:17:34 851 23,49 08/09/2026 09:18:05 1185 23,48 08/09/2026 09:19:45 1121 23,47 08/09/2026 09:20:31 865 23,47 08/09/2026 09:21:38 1216 23,465 08/09/2026 09:21:38 586 23,465 08/09/2026 09:21:38 374 23,465 08/09/2026 09:21:41 77 23,46 08/09/2026 09:21:41 1013 23,46 08/09/2026 09:22:04 268 23,45 08/09/2026 09:22:06 646 23,45 08/09/2026 09:22:06 84 23,45 08/09/2026 09:23:10 987 23,46 08/09/2026 09:23:34 92 23,455 08/09/2026 09:23:34 812 23,455 08/09/2026 09:23:34 277 23,455 08/09/2026 09:25:33 58 23,455 08/09/2026 09:25:33 177 23,455 08/09/2026 09:25:33 180 23,455 08/09/2026 09:25:33 511 23,455 08/09/2026 09:25:35 646 23,45 08/09/2026 09:26:01 1145 23,445 08/09/2026 09:26:01 1179 23,445 08/09/2026 09:26:49 1234 23,44 08/09/2026 09:27:23 1225 23,44

08/09/2026 09:29:18 1101 23,48 08/09/2026 09:29:18 1144 23,475 08/09/2026 09:30:50 150 23,505 08/09/2026 09:30:53 1034 23,505 08/09/2026 09:30:54 1184 23,5 08/09/2026 09:32:21 90 23,51 08/09/2026 09:32:27 328 23,51 08/09/2026 09:32:27 1387 23,51 08/09/2026 09:32:47 1237 23,51 08/09/2026 09:33:23 534 23,51 08/09/2026 09:33:30 592 23,51 08/09/2026 09:33:30 1280 23,51 08/09/2026 09:33:30 646 23,51 08/09/2026 09:33:30 1332 23,51 08/09/2026 09:33:30 60 23,51 08/09/2026 09:34:19 1138 23,5 08/09/2026 09:36:01 646 23,52 08/09/2026 09:36:01 611 23,52 08/09/2026 09:36:01 2880 23,52 08/09/2026 09:37:36 312 23,5 08/09/2026 09:37:36 777 23,5 08/09/2026 09:37:46 1094 23,495 08/09/2026 09:39:06 1292 23,5 08/09/2026 09:39:31 251 23,495 08/09/2026 09:39:31 811 23,495 08/09/2026 09:39:31 47 23,495 08/09/2026 09:39:31 827 23,495 08/09/2026 09:39:31 642 23,495 08/09/2026 09:42:37 878 23,505 08/09/2026 09:42:44 646 23,5 08/09/2026 09:42:47 1200 23,5 08/09/2026 09:42:47 1180 23,495 08/09/2026 09:42:47 712 23,5 08/09/2026 09:42:47 1296 23,495 08/09/2026 09:42:47 144 23,49 08/09/2026 09:42:47 224 23,49 08/09/2026 09:42:47 641 23,49 08/09/2026 09:42:47 375 23,49 08/09/2026 09:42:47 829 23,49 08/09/2026 09:42:47 416 23,49 08/09/2026 09:44:21 1228 23,485 08/09/2026 09:46:49 1147 23,495 08/09/2026 09:47:50 1172 23,5 08/09/2026 09:47:50 1045 23,5 08/09/2026 09:47:52 4 23,5 08/09/2026 09:48:51 987 23,495 08/09/2026 09:48:51 269 23,495 08/09/2026 09:50:38 573 23,49 08/09/2026 09:50:38 632 23,49

08/09/2026 09:50:38 2323 23,49 08/09/2026 09:52:12 475 23,475 08/09/2026 09:52:12 844 23,475 08/09/2026 09:52:59 1271 23,47 08/09/2026 09:56:21 1175 23,485 08/09/2026 09:56:21 983 23,485 08/09/2026 09:56:21 983 23,485 08/09/2026 09:56:21 301 23,485 08/09/2026 09:56:21 75 23,485 08/09/2026 09:56:21 15 23,485 08/09/2026 09:56:38 1092 23,485 08/09/2026 09:57:49 442 23,485 08/09/2026 09:58:12 122 23,49 08/09/2026 09:58:44 1233 23,49 08/09/2026 10:00:05 1101 23,49 08/09/2026 10:00:06 1185 23,485 08/09/2026 10:00:42 646 23,485 08/09/2026 10:00:42 570 23,485 08/09/2026 10:00:49 596 23,475 08/09/2026 10:00:49 534 23,475 08/09/2026 10:00:54 1282 23,475 08/09/2026 10:03:16 1313 23,48 08/09/2026 10:03:16 646 23,48 08/09/2026 10:03:16 108 23,48 08/09/2026 10:03:16 754 23,48 08/09/2026 10:03:16 594 23,48 08/09/2026 10:03:16 36 23,48 08/09/2026 10:03:16 577 23,48 08/09/2026 10:03:16 141 23,48 08/09/2026 10:03:16 632 23,48 08/09/2026 10:04:49 483 23,49 08/09/2026 10:04:49 763 23,49 08/09/2026 10:07:50 1319 23,48 08/09/2026 10:08:06 1337 23,475 08/09/2026 10:08:12 1324 23,47 08/09/2026 10:10:44 1316 23,495 08/09/2026 10:10:44 782 23,495 08/09/2026 10:10:44 782 23,495 08/09/2026 10:10:44 44 23,495 08/09/2026 10:12:34 44 23,495 08/09/2026 10:12:34 398 23,495 08/09/2026 10:12:34 862 23,495 08/09/2026 10:12:34 268 23,495 08/09/2026 10:12:34 357 23,495 08/09/2026 10:12:34 842 23,495 08/09/2026 10:12:34 442 23,495 08/09/2026 10:13:15 1317 23,49 08/09/2026 10:16:05 1655 23,515 08/09/2026 10:16:35 1181 23,51

08/09/2026 10:17:41 634 23,515 08/09/2026 10:17:41 446 23,515 08/09/2026 10:17:41 1447 23,515 08/09/2026 10:19:45 1345 23,53 08/09/2026 10:19:45 1345 23,53 08/09/2026 10:19:45 120 23,53 08/09/2026 10:20:20 1266 23,54 08/09/2026 10:21:00 1263 23,535 08/09/2026 10:24:08 441 23,54 08/09/2026 10:24:08 700 23,54 08/09/2026 10:24:42 355 23,54 08/09/2026 10:24:42 766 23,54 08/09/2026 10:24:47 1489 23,53 08/09/2026 10:24:47 1561 23,53 08/09/2026 10:24:47 1533 23,535 08/09/2026 10:27:09 732 23,53 08/09/2026 10:27:09 440 23,53 08/09/2026 10:29:45 224 23,53 08/09/2026 10:30:09 966 23,53 08/09/2026 10:32:04 1081 23,53 08/09/2026 10:32:04 1378 23,53 08/09/2026 10:32:04 1329 23,53 08/09/2026 10:32:04 1387 23,53 08/09/2026 10:32:37 1308 23,53 08/09/2026 10:36:45 1161 23,515 08/09/2026 10:37:41 1242 23,51 08/09/2026 10:37:41 2686 23,51 08/09/2026 10:40:06 1138 23,515 08/09/2026 10:41:37 1414 23,51 08/09/2026 10:41:43 1222 23,505 08/09/2026 10:43:10 564 23,505 08/09/2026 10:43:10 520 23,505 08/09/2026 10:45:04 966 23,51 08/09/2026 10:45:04 216 23,51 08/09/2026 10:45:04 626 23,51 08/09/2026 10:45:04 895 23,51 08/09/2026 10:45:43 1592 23,51 08/09/2026 10:45:45 1425 23,505 08/09/2026 10:45:45 911 23,5 08/09/2026 10:49:43 1177 23,5 08/09/2026 10:51:35 1161 23,495 08/09/2026 10:51:42 143 23,49 08/09/2026 10:51:59 719 23,485 08/09/2026 10:51:59 446 23,485 08/09/2026 10:53:44 1255 23,48 08/09/2026 10:57:33 737 23,52 08/09/2026 10:57:33 1767 23,52 08/09/2026 10:58:51 408 23,515 08/09/2026 10:58:51 713 23,515

08/09/2026 10:58:51 75 23,515 08/09/2026 10:58:51 113 23,515 08/09/2026 10:58:51 1124 23,515 08/09/2026 10:59:59 1161 23,505 08/09/2026 10:59:59 1135 23,505 08/09/2026 10:59:59 1160 23,505 08/09/2026 11:02:29 173 23,495 08/09/2026 11:02:55 1081 23,5 08/09/2026 11:05:05 294 23,495 08/09/2026 11:05:05 930 23,495 08/09/2026 11:05:05 1337 23,495 08/09/2026 11:05:05 9 23,495 08/09/2026 11:06:55 1229 23,49 08/09/2026 11:07:07 31 23,485 08/09/2026 11:07:43 1076 23,485 08/09/2026 11:09:16 362 23,485 08/09/2026 11:09:16 533 23,485 08/09/2026 11:09:16 294 23,485 08/09/2026 11:09:19 1276 23,48 08/09/2026 11:09:20 1186 23,475 08/09/2026 11:09:20 1148 23,475 08/09/2026 11:09:20 1143 23,47 08/09/2026 11:11:41 778 23,44 08/09/2026 11:12:11 461 23,44 08/09/2026 11:12:33 499 23,415 08/09/2026 11:13:24 1201 23,415 08/09/2026 11:16:40 191 23,425 08/09/2026 11:16:40 395 23,425 08/09/2026 11:16:40 534 23,425 08/09/2026 11:19:22 122 23,425 08/09/2026 11:19:22 332 23,425 08/09/2026 11:19:22 150 23,425 08/09/2026 11:19:22 463 23,425 08/09/2026 11:19:22 203 23,425 08/09/2026 11:20:20 1013 23,425 08/09/2026 11:20:29 32 23,42 08/09/2026 11:20:29 845 23,42 08/09/2026 11:20:29 319 23,42 08/09/2026 11:21:29 1261 23,415 08/09/2026 11:23:42 1147 23,415 08/09/2026 11:23:51 1289 23,41 08/09/2026 11:24:44 1133 23,4 08/09/2026 11:24:44 1238 23,4 08/09/2026 11:24:44 860 23,4 08/09/2026 11:24:44 1014 23,395 08/09/2026 11:27:18 292 23,395 08/09/2026 11:27:18 787 23,395 08/09/2026 11:28:32 1241 23,38 08/09/2026 11:28:32 1235 23,38

08/09/2026 11:31:15 1108 23,37 08/09/2026 11:34:45 1093 23,37 08/09/2026 11:39:06 918 23,395 08/09/2026 11:40:44 1265 23,39 08/09/2026 11:40:44 1153 23,39 08/09/2026 11:40:44 2213 23,39 08/09/2026 11:40:45 1235 23,39 08/09/2026 11:40:45 1100 23,385 08/09/2026 11:40:45 608 23,38 08/09/2026 11:40:45 1072 23,38 08/09/2026 11:40:45 51 23,38 08/09/2026 11:40:45 373 23,38 08/09/2026 11:40:45 126 23,38 08/09/2026 11:41:19 1127 23,355 08/09/2026 11:41:24 85 23,355 08/09/2026 11:45:29 1172 23,35 08/09/2026 11:48:38 1251 23,345 08/09/2026 11:50:32 1202 23,345 08/09/2026 11:50:32 364 23,345 08/09/2026 11:50:32 1016 23,345 08/09/2026 11:53:07 1480 23,35 08/09/2026 11:53:34 434 23,345 08/09/2026 11:53:34 821 23,345 08/09/2026 11:57:27 370 23,345 08/09/2026 11:57:27 596 23,345 08/09/2026 11:59:10 1289 23,34 08/09/2026 11:59:10 1264 23,34 08/09/2026 11:59:10 818 23,34 08/09/2026 11:59:10 818 23,34 08/09/2026 11:59:10 110 23,34 08/09/2026 12:02:49 965 23,35 08/09/2026 12:03:25 1329 23,35 08/09/2026 12:03:25 956 23,35 08/09/2026 12:05:40 1208 23,365 08/09/2026 12:05:40 1048 23,365 08/09/2026 12:05:54 1192 23,36 08/09/2026 12:09:29 700 23,36 08/09/2026 12:09:29 256 23,36 08/09/2026 12:09:35 1221 23,355 08/09/2026 12:09:35 523 23,355 08/09/2026 12:09:35 471 23,355 08/09/2026 12:12:15 400 23,36 08/09/2026 12:13:47 1242 23,36 08/09/2026 12:13:47 843 23,36 08/09/2026 12:13:47 573 23,36 08/09/2026 12:15:02 1200 23,36 08/09/2026 12:15:02 906 23,36 08/09/2026 12:15:03 1370 23,355 08/09/2026 12:15:03 882 23,355

08/09/2026 12:20:05 1305 23,34 08/09/2026 12:20:14 1257 23,335 08/09/2026 12:20:15 987 23,325 08/09/2026 12:20:15 976 23,32 08/09/2026 12:20:15 747 23,315 08/09/2026 12:20:15 304 23,315 08/09/2026 12:20:17 947 23,31 08/09/2026 12:21:33 840 23,28 08/09/2026 12:23:30 1093 23,295 08/09/2026 12:27:16 450 23,29 08/09/2026 12:27:16 681 23,29 08/09/2026 12:29:47 624 23,29 08/09/2026 12:29:47 445 23,29 08/09/2026 12:31:53 1231 23,29 08/09/2026 12:31:53 1175 23,29 08/09/2026 12:36:01 988 23,3 08/09/2026 12:36:49 1203 23,295 08/09/2026 12:36:49 1074 23,295 08/09/2026 12:39:45 100 23,295 08/09/2026 12:40:56 841 23,3 08/09/2026 12:42:46 250 23,295 08/09/2026 12:43:33 971 23,3 08/09/2026 12:44:45 1563 23,305 08/09/2026 12:44:45 329 23,3 08/09/2026 12:44:45 867 23,305 08/09/2026 12:44:45 120 23,3 08/09/2026 12:44:45 763 23,3 08/09/2026 12:45:59 1485 23,305 08/09/2026 12:47:17 1004 23,305 08/09/2026 12:47:42 217 23,305 08/09/2026 12:47:42 84 23,305 08/09/2026 12:47:42 129 23,305 08/09/2026 12:47:42 116 23,305 08/09/2026 12:47:42 612 23,305 08/09/2026 12:47:42 301 23,305 08/09/2026 12:50:22 1271 23,3 08/09/2026 12:50:22 1337 23,3 08/09/2026 12:56:29 127 23,31 08/09/2026 12:56:29 886 23,31 08/09/2026 12:57:26 1495 23,305 08/09/2026 12:57:26 993 23,305 08/09/2026 12:59:41 1156 23,305 08/09/2026 12:59:41 2499 23,305 08/09/2026 12:59:41 876 23,305 08/09/2026 13:00:13 55 23,3 08/09/2026 13:00:13 1197 23,3 08/09/2026 13:00:13 959 23,295 08/09/2026 13:02:16 1313 23,28 08/09/2026 13:04:36 1283 23,28

08/09/2026 13:08:56 1229 23,275 08/09/2026 13:09:14 958 23,27 08/09/2026 13:09:14 919 23,27 08/09/2026 13:09:14 947 23,265 08/09/2026 13:15:49 1303 23,3 08/09/2026 13:15:49 1258 23,29 08/09/2026 13:15:49 867 23,29 08/09/2026 13:15:49 851 23,29 08/09/2026 13:15:55 919 23,285 08/09/2026 13:22:58 1261 23,335 08/09/2026 13:23:12 618 23,33 08/09/2026 13:23:12 609 23,33 08/09/2026 13:27:43 1188 23,37 08/09/2026 13:27:43 904 23,37 08/09/2026 13:28:06 1248 23,37 08/09/2026 13:29:47 933 23,37 08/09/2026 13:30:44 1097 23,37 08/09/2026 13:30:44 921 23,37 08/09/2026 13:31:55 1272 23,36 08/09/2026 13:33:43 1320 23,36 08/09/2026 13:38:26 377 23,38 08/09/2026 13:38:26 385 23,38 08/09/2026 13:38:26 89 23,38 08/09/2026 13:38:50 1273 23,37 08/09/2026 13:38:50 893 23,37 08/09/2026 13:38:50 818 23,365 08/09/2026 13:38:50 20 23,365 08/09/2026 13:45:16 977 23,36 08/09/2026 13:45:19 1297 23,355 08/09/2026 13:48:05 840 23,355 08/09/2026 13:48:12 1154 23,35 08/09/2026 13:48:12 852 23,35 08/09/2026 13:48:19 238 23,345 08/09/2026 13:48:19 905 23,345 08/09/2026 13:53:46 1238 23,35 08/09/2026 13:53:46 855 23,35 08/09/2026 13:53:46 995 23,35 08/09/2026 13:54:11 1116 23,345 08/09/2026 13:54:11 877 23,345 08/09/2026 13:58:29 424 23,355 08/09/2026 13:58:29 399 23,355 08/09/2026 13:58:29 288 23,355 08/09/2026 13:58:29 601 23,355 08/09/2026 13:58:36 1157 23,35 08/09/2026 14:00:54 1135 23,35 08/09/2026 14:04:22 1244 23,35 08/09/2026 14:04:22 1223 23,345 08/09/2026 14:04:22 2198 23,35 08/09/2026 14:04:22 1027 23,345

08/09/2026 14:07:04 1104 23,325 08/09/2026 14:07:04 865 23,32 08/09/2026 14:07:04 866 23,315 08/09/2026 14:10:00 372 23,31 08/09/2026 14:11:29 373 23,31 08/09/2026 14:11:29 333 23,31 08/09/2026 14:15:37 1264 23,31 08/09/2026 14:15:37 1075 23,3 08/09/2026 14:15:37 1797 23,31 08/09/2026 14:15:37 1022 23,305 08/09/2026 14:15:37 1065 23,305 08/09/2026 14:21:10 1242 23,295 08/09/2026 14:28:03 1268 23,295 08/09/2026 14:28:03 1125 23,295 08/09/2026 14:28:03 1295 23,29 08/09/2026 14:28:03 900 23,295 08/09/2026 14:28:03 916 23,295 08/09/2026 14:28:03 902 23,29 08/09/2026 14:28:03 991 23,29 08/09/2026 14:28:04 956 23,285 08/09/2026 14:28:04 882 23,285 08/09/2026 14:30:11 11 23,275 08/09/2026 14:30:42 1141 23,275 08/09/2026 14:31:00 1282 23,27 08/09/2026 14:31:46 1038 23,255 08/09/2026 14:34:37 54 23,255 08/09/2026 14:36:05 288 23,26 08/09/2026 14:37:13 219 23,255 08/09/2026 14:39:21 1796 23,24 08/09/2026 14:39:22 1812 23,235 08/09/2026 14:39:22 700 23,235 08/09/2026 14:39:22 1150 23,235 08/09/2026 14:47:31 2161 23,245 08/09/2026 14:47:31 2162 23,24 08/09/2026 14:50:39 774 23,24 08/09/2026 14:50:39 120 23,24 08/09/2026 14:50:39 774 23,24 08/09/2026 14:50:39 668 23,24 08/09/2026 14:51:04 1066 23,23 08/09/2026 14:51:04 186 23,23 08/09/2026 14:51:04 880 23,23 08/09/2026 14:51:04 81 23,23 08/09/2026 14:51:09 373 23,225 08/09/2026 14:51:09 738 23,225 08/09/2026 14:51:09 751 23,225 08/09/2026 14:51:09 429 23,225 08/09/2026 14:55:25 148 23,25 08/09/2026 14:55:25 930 23,25 08/09/2026 14:55:25 451 23,25

08/09/2026 14:55:25 1016 23,25 08/09/2026 14:55:25 44 23,25 08/09/2026 14:58:41 778 23,25 08/09/2026 14:58:41 1745 23,25 08/09/2026 14:59:01 2575 23,24 08/09/2026 14:59:31 2000 23,24 08/09/2026 15:05:22 825 23,255 08/09/2026 15:05:22 825 23,255 08/09/2026 15:05:22 707 23,255 08/09/2026 15:05:22 249 23,255 08/09/2026 15:08:12 1246 23,25 08/09/2026 15:08:12 1523 23,25 08/09/2026 15:08:12 1220 23,25 08/09/2026 15:08:12 1021 23,25 08/09/2026 15:12:30 4125 23,255 08/09/2026 15:16:21 529 23,275 08/09/2026 15:16:21 2267 23,275 08/09/2026 15:16:21 1037 23,275 08/09/2026 15:16:26 1061 23,27 08/09/2026 15:16:26 1061 23,27 08/09/2026 15:16:26 470 23,27 08/09/2026 15:18:15 1045 23,265 08/09/2026 15:18:15 782 23,265 08/09/2026 15:24:26 978 23,31 08/09/2026 15:24:26 6179 23,31 08/09/2026 15:24:26 934 23,3 08/09/2026 15:28:55 2866 23,32 08/09/2026 15:31:05 1432 23,35 08/09/2026 15:31:05 69 23,35 08/09/2026 15:31:05 847 23,35 08/09/2026 15:31:06 474 23,35 08/09/2026 15:31:06 111 23,35 08/09/2026 15:31:06 219 23,35 08/09/2026 15:31:06 48 23,35 08/09/2026 15:32:34 2233 23,36 08/09/2026 15:32:34 328 23,355 08/09/2026 15:32:34 778 23,355 08/09/2026 15:32:34 700 23,355 08/09/2026 15:32:34 481 23,355 08/09/2026 15:32:35 1291 23,35 08/09/2026 15:32:35 496 23,35 08/09/2026 15:32:35 746 23,35 08/09/2026 15:32:35 1291 23,35 08/09/2026 15:32:35 840 23,35 08/09/2026 15:32:35 739 23,35 08/09/2026 15:32:35 1209 23,35 08/09/2026 15:32:35 976 23,35 08/09/2026 15:32:35 233 23,35 08/09/2026 15:32:35 1295 23,35

08/09/2026 15:32:35 1102 23,35 08/09/2026 15:39:17 847 23,45 08/09/2026 15:39:17 69 23,45 08/09/2026 15:41:29 389 23,48 08/09/2026 15:41:29 774 23,48 08/09/2026 15:41:29 1163 23,48 08/09/2026 15:41:29 330 23,48 08/09/2026 15:41:29 143 23,48 08/09/2026 15:41:49 926 23,48 08/09/2026 15:41:49 926 23,48 08/09/2026 15:41:49 868 23,48 08/09/2026 15:44:52 1012 23,475 08/09/2026 15:45:50 1395 23,465 08/09/2026 15:47:25 872 23,46 08/09/2026 15:47:25 1737 23,46 08/09/2026 15:49:14 2446 23,45 08/09/2026 15:49:14 2005 23,445 08/09/2026 15:52:07 1835 23,44 08/09/2026 15:52:50 1928 23,44 08/09/2026 15:53:38 189 23,445 08/09/2026 15:53:38 717 23,445 08/09/2026 15:53:38 104 23,445 08/09/2026 15:53:38 821 23,445 08/09/2026 15:53:38 85 23,445 08/09/2026 15:53:38 208 23,445 08/09/2026 15:55:31 634 23,455 08/09/2026 15:55:31 1353 23,455 08/09/2026 15:56:09 60 23,445 08/09/2026 15:56:09 516 23,445 08/09/2026 15:56:09 153 23,445 08/09/2026 15:56:09 809 23,445 08/09/2026 15:56:09 401 23,445 08/09/2026 15:57:50 1806 23,445 08/09/2026 15:59:24 1780 23,46 08/09/2026 15:59:24 1694 23,46 08/09/2026 16:00:59 1220 23,48 08/09/2026 16:00:59 712 23,48 08/09/2026 16:02:27 60 23,51 08/09/2026 16:02:32 1737 23,51 08/09/2026 16:02:32 2108 23,505 08/09/2026 16:03:51 1906 23,495 08/09/2026 16:06:43 2257 23,565 08/09/2026 16:07:31 2766 23,565 08/09/2026 16:07:33 518 23,56 08/09/2026 16:07:33 576 23,56 08/09/2026 16:07:33 263 23,56 08/09/2026 16:07:33 365 23,56 08/09/2026 16:07:33 729 23,56 08/09/2026 16:07:33 23 23,56

08/09/2026 16:09:37 163 23,545 08/09/2026 16:09:37 1816 23,545 08/09/2026 16:10:40 2221 23,565 08/09/2026 16:12:03 848 23,545 08/09/2026 16:12:03 1811 23,54 08/09/2026 16:12:03 1014 23,545 08/09/2026 16:14:19 1610 23,51 08/09/2026 16:14:20 1590 23,505 08/09/2026 16:16:37 248 23,505 08/09/2026 16:17:46 1464 23,51 08/09/2026 16:17:46 978 23,51 08/09/2026 16:17:46 746 23,51 08/09/2026 16:17:46 718 23,51 08/09/2026 16:17:46 191 23,51 08/09/2026 16:18:01 1042 23,505 08/09/2026 16:18:01 310 23,505 08/09/2026 16:19:56 842 23,525 08/09/2026 16:19:56 675 23,525 08/09/2026 16:20:39 32 23,52 08/09/2026 16:20:39 121 23,52 08/09/2026 16:20:39 1054 23,52 08/09/2026 16:21:27 1358 23,52 08/09/2026 16:22:22 1338 23,52 08/09/2026 16:22:47 1288 23,52 08/09/2026 16:25:08 967 23,53 08/09/2026 16:25:45 511 23,53 08/09/2026 16:25:45 503 23,53 08/09/2026 16:26:20 1457 23,525 08/09/2026 16:26:21 1092 23,52 08/09/2026 16:26:21 77 23,52 08/09/2026 16:26:21 936 23,52 08/09/2026 16:26:21 25 23,52 08/09/2026 16:26:21 33 23,52 08/09/2026 16:26:21 1319 23,52 08/09/2026 16:26:21 123 23,52 08/09/2026 16:26:21 224 23,52 08/09/2026 16:29:28 1466 23,525 08/09/2026 16:29:28 1466 23,525 08/09/2026 16:29:28 789 23,525 08/09/2026 16:29:28 990 23,525 08/09/2026 16:29:28 87 23,525 08/09/2026 16:29:28 355 23,525 08/09/2026 16:33:49 2758 23,535 08/09/2026 16:34:49 1491 23,53 08/09/2026 16:35:27 1041 23,52 08/09/2026 16:35:27 2181 23,52 08/09/2026 16:35:27 1278 23,515 08/09/2026 16:35:27 1278 23,515 08/09/2026 16:35:27 714 23,515

08/09/2026 16:35:27 1236 23,51 08/09/2026 16:35:27 1236 23,51 08/09/2026 16:35:27 556 23,51 08/09/2026 16:41:14 2133 23,515 08/09/2026 16:44:08 2164 23,52 08/09/2026 16:44:08 185 23,52 08/09/2026 16:44:28 1236 23,505 08/09/2026 16:44:28 1236 23,505 08/09/2026 16:44:28 204 23,505 08/09/2026 16:44:28 1108 23,5 08/09/2026 16:44:28 444 23,5 08/09/2026 16:44:28 1134 23,5 08/09/2026 16:44:28 28 23,5 08/09/2026 16:44:28 997 23,5 08/09/2026 16:44:31 1106 23,5 08/09/2026 16:44:31 275 23,5 08/09/2026 16:50:08 1489 23,51 08/09/2026 16:51:00 800 23,5 08/09/2026 16:51:00 800 23,5 08/09/2026 16:51:00 677 23,5 08/09/2026 16:52:35 766 23,505 08/09/2026 16:52:35 766 23,505 08/09/2026 16:52:35 766 23,505 08/09/2026 16:52:35 766 23,505 08/09/2026 16:52:35 538 23,505 08/09/2026 16:55:32 3871 23,5 08/09/2026 16:56:40 2255 23,5 08/09/2026 16:56:40 513 23,5 08/09/2026 16:56:43 945 23,5 08/09/2026 16:58:59 280 23,495 08/09/2026 16:58:59 111 23,495 08/09/2026 16:58:59 373 23,495 08/09/2026 16:58:59 98 23,495 08/09/2026 16:58:59 484 23,495 08/09/2026 16:58:59 862 23,495 08/09/2026 16:58:59 22 23,495 08/09/2026 17:01:42 887 23,49 08/09/2026 17:01:52 862 23,48 08/09/2026 17:01:52 862 23,48 08/09/2026 17:01:52 1393 23,48 08/09/2026 17:01:52 383 23,48 08/09/2026 17:01:52 373 23,48 08/09/2026 17:01:52 106 23,48 08/09/2026 17:01:52 756 23,48 08/09/2026 17:01:52 862 23,48 08/09/2026 17:01:52 303 23,48 08/09/2026 17:01:52 559 23,48 08/09/2026 17:01:52 518 23,48 08/09/2026 17:01:52 327 23,48

08/09/2026 17:01:52 535 23,48 08/09/2026 17:01:52 723 23,48 08/09/2026 17:01:52 298 23,48 08/09/2026 17:06:58 898 23,5 08/09/2026 17:06:58 922 23,5 08/09/2026 17:06:58 700 23,5 08/09/2026 17:06:58 922 23,5 08/09/2026 17:06:58 198 23,5 08/09/2026 17:06:58 1125 23,5 08/09/2026 17:06:58 1121 23,5 08/09/2026 17:08:19 576 23,495 08/09/2026 17:08:19 355 23,495 08/09/2026 17:08:19 153 23,495 08/09/2026 17:08:19 2260 23,495 08/09/2026 17:09:54 3235 23,495 08/09/2026 17:12:01 2940 23,49 08/09/2026 17:14:44 918 23,525 08/09/2026 17:14:44 660 23,525 08/09/2026 17:14:44 918 23,525 08/09/2026 17:14:44 918 23,525 08/09/2026 17:14:44 3158 23,525 08/09/2026 17:15:15 1264 23,51 08/09/2026 17:15:15 373 23,51 08/09/2026 17:15:15 891 23,51 08/09/2026 17:15:15 736 23,51 08/09/2026 17:15:38 4925 23,505 08/09/2026 17:16:09 1086 23,495 08/09/2026 17:17:20 6518 23,51 08/09/2026 17:21:04 1000 23,55 08/09/2026 17:22:10 800 23,53 08/09/2026 17:23:53 40 23,54 08/09/2026 17:24:54 4 23,53 08/09/2026 17:26:01 1 23,525 08/09/2026 17:26:12 1 23,525 09/09/2026 09:01:00 251 23,775 09/09/2026 09:01:16 2002 23,77 09/09/2026 09:01:16 1778 23,77 09/09/2026 09:01:16 313 23,77 09/09/2026 09:01:39 1395 23,755 09/09/2026 09:01:39 451 23,75 09/09/2026 09:01:52 1821 23,815 09/09/2026 09:02:38 1274 23,81 09/09/2026 09:02:53 1566 23,8 09/09/2026 09:03:29 1215 23,805 09/09/2026 09:03:30 1073 23,8 09/09/2026 09:03:39 542 23,845 09/09/2026 09:05:13 1268 23,905 09/09/2026 09:05:18 100 23,9 09/09/2026 09:05:23 830 23,9

09/09/2026 09:05:23 288 23,9 09/09/2026 09:05:23 1250 23,9 09/09/2026 09:05:54 1177 23,915 09/09/2026 09:05:54 60 23,915 09/09/2026 09:05:54 1421 23,915 09/09/2026 09:06:00 641 23,91 09/09/2026 09:06:00 636 23,91 09/09/2026 09:06:26 639 23,92 09/09/2026 09:06:26 561 23,92 09/09/2026 09:06:39 10 23,91 09/09/2026 09:06:39 1094 23,91 09/09/2026 09:06:39 1089 23,91 09/09/2026 09:07:09 897 23,91 09/09/2026 09:07:53 1358 23,93 09/09/2026 09:08:05 479 23,915 09/09/2026 09:08:05 621 23,915 09/09/2026 09:08:05 957 23,91 09/09/2026 09:08:05 278 23,91 09/09/2026 09:08:06 1527 23,9 09/09/2026 09:08:06 278 23,9 09/09/2026 09:08:06 988 23,9 09/09/2026 09:09:05 806 23,915 09/09/2026 09:09:05 494 23,915 09/09/2026 09:10:06 108 23,945 09/09/2026 09:10:06 633 23,945 09/09/2026 09:10:06 94 23,945 09/09/2026 09:10:06 591 23,945 09/09/2026 09:10:06 244 23,945 09/09/2026 09:10:06 335 23,945 09/09/2026 09:10:10 1054 23,93 09/09/2026 09:10:29 1188 23,91 09/09/2026 09:10:56 848 23,915 09/09/2026 09:12:09 1023 23,92 09/09/2026 09:12:53 270 23,92 09/09/2026 09:12:53 930 23,92 09/09/2026 09:12:59 700 23,92 09/09/2026 09:13:02 274 23,92 09/09/2026 09:13:02 1148 23,92 09/09/2026 09:13:06 958 23,9 09/09/2026 09:13:06 942 23,895 09/09/2026 09:13:25 1111 23,85 09/09/2026 09:13:25 96 23,85 09/09/2026 09:14:58 1090 23,83 09/09/2026 09:14:58 794 23,83 09/09/2026 09:14:58 93 23,83 09/09/2026 09:15:56 875 23,845 09/09/2026 09:16:19 911 23,845 09/09/2026 09:16:45 1240 23,84 09/09/2026 09:17:35 864 23,85

09/09/2026 09:18:13 829 23,86 09/09/2026 09:18:13 20 23,86 09/09/2026 09:18:26 1100 23,85 09/09/2026 09:19:51 1656 23,87 09/09/2026 09:20:56 1216 23,885 09/09/2026 09:20:56 916 23,885 09/09/2026 09:20:56 105 23,885 09/09/2026 09:21:01 887 23,88 09/09/2026 09:21:01 246 23,88 09/09/2026 09:22:02 1196 23,875 09/09/2026 09:22:02 30 23,875 09/09/2026 09:22:02 553 23,875 09/09/2026 09:22:02 321 23,875 09/09/2026 09:23:54 833 23,865 09/09/2026 09:23:54 353 23,865 09/09/2026 09:23:54 953 23,865 09/09/2026 09:24:05 1207 23,86 09/09/2026 09:25:41 973 23,885 09/09/2026 09:25:45 293 23,88 09/09/2026 09:25:45 978 23,88 09/09/2026 09:26:13 50 23,87 09/09/2026 09:26:15 1094 23,87 09/09/2026 09:26:16 152 23,865 09/09/2026 09:26:16 1018 23,865 09/09/2026 09:26:16 891 23,865 09/09/2026 09:26:17 1005 23,86 09/09/2026 09:29:11 1243 23,85 09/09/2026 09:29:11 986 23,85 09/09/2026 09:29:40 1195 23,845 09/09/2026 09:30:32 1277 23,84 09/09/2026 09:30:32 1017 23,835 09/09/2026 09:32:46 1274 23,845 09/09/2026 09:32:46 554 23,84 09/09/2026 09:32:46 631 23,84 09/09/2026 09:32:46 956 23,845 09/09/2026 09:32:46 926 23,84 09/09/2026 09:32:46 856 23,84 09/09/2026 09:34:15 1306 23,845 09/09/2026 09:35:02 1007 23,825 09/09/2026 09:35:03 317 23,82 09/09/2026 09:35:03 690 23,82 09/09/2026 09:35:03 1012 23,82 09/09/2026 09:39:04 1324 23,845 09/09/2026 09:39:04 438 23,845 09/09/2026 09:39:06 371 23,845 09/09/2026 09:39:07 723 23,845 09/09/2026 09:39:13 599 23,845 09/09/2026 09:39:37 638 23,835 09/09/2026 09:39:37 584 23,835

09/09/2026 09:41:11 561 23,835 09/09/2026 09:41:11 638 23,835 09/09/2026 09:41:11 15 23,835 09/09/2026 09:41:11 405 23,835 09/09/2026 09:41:11 161 23,835 09/09/2026 09:41:11 553 23,835 09/09/2026 09:41:14 1187 23,83 09/09/2026 09:44:37 1023 23,85 09/09/2026 09:45:06 1080 23,84 09/09/2026 09:45:06 1111 23,835 09/09/2026 09:45:06 98 23,835 09/09/2026 09:45:06 1058 23,84 09/09/2026 09:45:06 881 23,835 09/09/2026 09:45:06 917 23,835 09/09/2026 09:45:27 633 23,825 09/09/2026 09:45:27 436 23,825 09/09/2026 09:48:03 702 23,825 09/09/2026 09:48:30 1291 23,84 09/09/2026 09:48:30 1336 23,84 09/09/2026 09:48:31 1302 23,835 09/09/2026 09:50:44 1093 23,83 09/09/2026 09:53:05 1212 23,825 09/09/2026 09:53:05 1476 23,825 09/09/2026 09:53:06 725 23,82 09/09/2026 09:53:06 105 23,82 09/09/2026 09:53:06 80 23,82 09/09/2026 09:53:06 445 23,82 09/09/2026 09:53:07 1250 23,82 09/09/2026 09:53:07 796 23,82 09/09/2026 09:53:07 725 23,82 09/09/2026 09:53:07 78 23,82 09/09/2026 09:53:07 1497 23,815 09/09/2026 09:55:56 1199 23,835 09/09/2026 09:58:34 1177 23,855 09/09/2026 10:01:40 1188 23,88 09/09/2026 10:01:40 3202 23,88 09/09/2026 10:02:55 1271 23,875 09/09/2026 10:04:18 1179 23,88 09/09/2026 10:04:31 138 23,88 09/09/2026 10:04:31 206 23,88 09/09/2026 10:04:31 819 23,88 09/09/2026 10:05:14 1127 23,87 09/09/2026 10:05:14 1502 23,87 09/09/2026 10:07:54 1259 23,88 09/09/2026 10:07:54 4290 23,88 09/09/2026 10:11:17 1307 23,89 09/09/2026 10:11:17 39 23,885 09/09/2026 10:11:17 1585 23,885 09/09/2026 10:11:19 1234 23,88

09/09/2026 10:13:29 1272 23,865 09/09/2026 10:15:32 1070 23,85 09/09/2026 10:15:32 1590 23,85 09/09/2026 10:15:32 86 23,845 09/09/2026 10:15:32 1110 23,845 09/09/2026 10:15:32 410 23,845 09/09/2026 10:17:59 120 23,855 09/09/2026 10:17:59 308 23,855 09/09/2026 10:17:59 710 23,855 09/09/2026 10:19:45 829 23,85 09/09/2026 10:19:45 259 23,85 09/09/2026 10:20:50 1154 23,85 09/09/2026 10:20:50 892 23,85 09/09/2026 10:20:50 892 23,85 09/09/2026 10:20:50 500 23,85 09/09/2026 10:20:50 193 23,85 09/09/2026 10:24:02 1229 23,86 09/09/2026 10:24:02 1564 23,86 09/09/2026 10:24:55 1162 23,855 09/09/2026 10:26:03 1626 23,855 09/09/2026 10:29:04 1383 23,855 09/09/2026 10:29:04 4086 23,855 09/09/2026 10:30:16 1253 23,85 09/09/2026 10:30:16 1350 23,85 09/09/2026 10:31:34 1151 23,845 09/09/2026 10:34:21 377 23,845 09/09/2026 10:34:21 872 23,845 09/09/2026 10:38:14 522 23,865 09/09/2026 10:38:17 1113 23,865 09/09/2026 10:38:17 1242 23,865 09/09/2026 10:38:58 492 23,86 09/09/2026 10:38:58 202 23,86 09/09/2026 10:38:58 512 23,86 09/09/2026 10:40:53 1089 23,865 09/09/2026 10:40:53 1763 23,865 09/09/2026 10:41:48 1189 23,85 09/09/2026 10:42:32 1246 23,845 09/09/2026 10:42:36 249 23,84 09/09/2026 10:42:36 1011 23,84 09/09/2026 10:46:37 454 23,86 09/09/2026 10:46:37 849 23,86 09/09/2026 10:47:02 422 23,855 09/09/2026 10:47:02 791 23,855 09/09/2026 10:47:02 1400 23,855 09/09/2026 10:49:31 493 23,825 09/09/2026 10:49:31 744 23,825 09/09/2026 10:51:24 1364 23,83 09/09/2026 10:51:33 206 23,825 09/09/2026 10:53:17 1226 23,895

09/09/2026 10:53:33 1072 23,89 09/09/2026 10:53:58 293 23,885 09/09/2026 10:55:01 934 23,9 09/09/2026 10:55:40 1234 23,91 09/09/2026 10:57:50 989 23,91 09/09/2026 10:59:42 949 23,91 09/09/2026 10:59:49 1159 23,905 09/09/2026 11:01:17 138 23,915 09/09/2026 11:01:17 2735 23,915 09/09/2026 11:02:41 1140 23,92 09/09/2026 11:04:53 943 23,92 09/09/2026 11:04:53 258 23,92 09/09/2026 11:04:53 90 23,92 09/09/2026 11:05:09 322 23,92 09/09/2026 11:05:09 881 23,92 09/09/2026 11:05:09 1019 23,92 09/09/2026 11:05:16 1172 23,915 09/09/2026 11:07:30 120 23,915 09/09/2026 11:07:30 116 23,915 09/09/2026 11:07:30 736 23,915 09/09/2026 11:07:30 69 23,915 09/09/2026 11:09:27 1287 23,92 09/09/2026 11:09:27 1280 23,92 09/09/2026 11:09:28 347 23,915 09/09/2026 11:09:29 890 23,915 09/09/2026 11:12:26 1216 23,91 09/09/2026 11:12:40 225 23,905 09/09/2026 11:12:40 701 23,905 09/09/2026 11:12:40 245 23,905 09/09/2026 11:15:31 347 23,915 09/09/2026 11:15:31 980 23,915 09/09/2026 11:16:04 1059 23,915 09/09/2026 11:16:04 1261 23,915 09/09/2026 11:16:04 1274 23,91 09/09/2026 11:18:56 1000 23,9 09/09/2026 11:19:48 15 23,905 09/09/2026 11:19:48 772 23,905 09/09/2026 11:19:48 400 23,905 09/09/2026 11:21:42 187 23,9 09/09/2026 11:21:42 970 23,9 09/09/2026 11:21:48 1182 23,895 09/09/2026 11:22:24 312 23,89 09/09/2026 11:22:48 963 23,89 09/09/2026 11:26:29 1107 23,9 09/09/2026 11:26:29 518 23,9 09/09/2026 11:26:29 546 23,9 09/09/2026 11:26:30 1092 23,895 09/09/2026 11:26:30 2006 23,895 09/09/2026 11:30:58 794 23,9

09/09/2026 11:30:58 479 23,9 09/09/2026 11:30:58 43 23,9 09/09/2026 11:30:58 1075 23,9 09/09/2026 11:30:58 167 23,9 09/09/2026 11:30:58 24 23,9 09/09/2026 11:30:58 25 23,9 09/09/2026 11:30:59 169 23,895 09/09/2026 11:30:59 1145 23,895 09/09/2026 11:30:59 1149 23,895 09/09/2026 11:33:01 1266 23,9 09/09/2026 11:36:11 1000 23,905 09/09/2026 11:37:04 156 23,905 09/09/2026 11:37:04 428 23,905 09/09/2026 11:37:04 744 23,905 09/09/2026 11:39:23 847 23,91 09/09/2026 11:39:23 272 23,91 09/09/2026 11:40:34 469 23,9 09/09/2026 11:42:02 527 23,91 09/09/2026 11:42:02 400 23,91 09/09/2026 11:44:11 1071 23,905 09/09/2026 11:44:11 1247 23,905 09/09/2026 11:44:11 930 23,905 09/09/2026 11:45:51 1090 23,905 09/09/2026 11:49:25 1009 23,91 09/09/2026 11:49:32 987 23,905 09/09/2026 11:49:38 1118 23,905 09/09/2026 11:52:46 795 23,91 09/09/2026 11:52:46 159 23,91 09/09/2026 11:52:48 1116 23,91 09/09/2026 11:52:48 1261 23,91 09/09/2026 11:53:19 386 23,905 09/09/2026 11:53:19 767 23,905 09/09/2026 11:54:02 1144 23,91 09/09/2026 11:54:02 1343 23,91 09/09/2026 11:56:38 1181 23,915 09/09/2026 11:56:38 1083 23,91 09/09/2026 11:56:38 1083 23,91 09/09/2026 11:56:38 1 23,91 09/09/2026 11:56:38 215 23,91 09/09/2026 11:56:39 867 23,91 09/09/2026 11:56:39 338 23,91 09/09/2026 11:59:32 1126 23,895 09/09/2026 12:02:11 354 23,89 09/09/2026 12:02:11 817 23,89 09/09/2026 12:02:11 93 23,89 09/09/2026 12:04:49 51 23,88 09/09/2026 12:04:49 452 23,88 09/09/2026 12:04:49 638 23,88 09/09/2026 12:04:49 72 23,88

09/09/2026 12:07:36 638 23,89 09/09/2026 12:07:36 533 23,89 09/09/2026 12:07:36 2186 23,89 09/09/2026 12:11:11 1068 23,89 09/09/2026 12:11:11 1099 23,89 09/09/2026 12:11:11 1141 23,89 09/09/2026 12:12:51 1239 23,88 09/09/2026 12:15:39 1128 23,86 09/09/2026 12:15:39 408 23,86 09/09/2026 12:15:39 219 23,86 09/09/2026 12:15:39 231 23,86 09/09/2026 12:15:39 323 23,86 09/09/2026 12:15:39 535 23,86 09/09/2026 12:15:39 95 23,86 09/09/2026 12:15:39 331 23,86 09/09/2026 12:19:18 1232 23,865 09/09/2026 12:20:14 1027 23,865 09/09/2026 12:22:55 900 23,86 09/09/2026 12:22:55 98 23,86 09/09/2026 12:22:55 802 23,86 09/09/2026 12:22:55 98 23,86 09/09/2026 12:22:55 120 23,86 09/09/2026 12:23:42 204 23,855 09/09/2026 12:23:42 1076 23,855 09/09/2026 12:26:03 829 23,855 09/09/2026 12:26:14 377 23,855 09/09/2026 12:27:25 139 23,85 09/09/2026 12:27:35 200 23,85 09/09/2026 12:29:29 1174 23,855 09/09/2026 12:29:29 1173 23,855 09/09/2026 12:29:47 154 23,85 09/09/2026 12:30:53 1056 23,845 09/09/2026 12:31:07 360 23,84 09/09/2026 12:31:07 759 23,84 09/09/2026 12:31:11 857 23,835 09/09/2026 12:31:11 215 23,835 09/09/2026 12:34:12 1081 23,83 09/09/2026 12:34:12 997 23,83 09/09/2026 12:36:35 1120 23,82 09/09/2026 12:38:42 1055 23,815 09/09/2026 12:38:42 2046 23,815 09/09/2026 12:41:29 1286 23,815 09/09/2026 12:43:36 955 23,805 09/09/2026 12:46:19 1122 23,8 09/09/2026 12:46:19 67 23,8 09/09/2026 12:46:19 496 23,8 09/09/2026 12:46:19 423 23,8 09/09/2026 12:46:23 709 23,795 09/09/2026 12:49:43 458 23,795

09/09/2026 12:49:49 202 23,795 09/09/2026 12:50:50 370 23,795 09/09/2026 12:50:50 314 23,795 09/09/2026 12:50:50 237 23,795 09/09/2026 12:50:50 1286 23,795 09/09/2026 12:50:50 594 23,795 09/09/2026 12:50:50 518 23,795 09/09/2026 12:54:13 631 23,795 09/09/2026 12:54:13 375 23,795 09/09/2026 12:54:13 269 23,795 09/09/2026 12:54:13 149 23,795 09/09/2026 12:54:13 770 23,795 09/09/2026 12:54:13 200 23,795 09/09/2026 12:54:25 926 23,785 09/09/2026 12:58:17 827 23,795 09/09/2026 12:59:10 700 23,8 09/09/2026 12:59:10 175 23,8 09/09/2026 12:59:10 192 23,8 09/09/2026 12:59:10 905 23,8 09/09/2026 13:01:06 254 23,8 09/09/2026 13:02:43 328 23,79 09/09/2026 13:02:43 800 23,79 09/09/2026 13:02:43 886 23,79 09/09/2026 13:02:49 320 23,785 09/09/2026 13:07:14 71 23,8 09/09/2026 13:07:14 100 23,8 09/09/2026 13:07:14 382 23,8 09/09/2026 13:07:14 365 23,8 09/09/2026 13:08:30 590 23,8 09/09/2026 13:08:31 380 23,8 09/09/2026 13:08:31 258 23,8 09/09/2026 13:08:32 908 23,8 09/09/2026 13:08:32 1117 23,795 09/09/2026 13:08:32 693 23,795 09/09/2026 13:08:32 146 23,795 09/09/2026 13:08:32 839 23,795 09/09/2026 13:10:23 397 23,8 09/09/2026 13:10:23 856 23,8 09/09/2026 13:13:35 936 23,785 09/09/2026 13:16:14 366 23,785 09/09/2026 13:18:02 74 23,785 09/09/2026 13:18:41 686 23,79 09/09/2026 13:18:41 285 23,79 09/09/2026 13:18:47 208 23,785 09/09/2026 13:18:57 537 23,785 09/09/2026 13:20:43 1184 23,8 09/09/2026 13:20:48 1295 23,8 09/09/2026 13:20:48 942 23,8 09/09/2026 13:23:11 2042 23,8

09/09/2026 13:28:10 1214 23,8 09/09/2026 13:28:10 991 23,8 09/09/2026 13:28:10 214 23,8 09/09/2026 13:28:10 855 23,8 09/09/2026 13:28:10 251 23,8 09/09/2026 13:28:10 600 23,8 09/09/2026 13:28:10 214 23,8 09/09/2026 13:31:41 1200 23,79 09/09/2026 13:36:41 969 23,875 09/09/2026 13:39:02 912 23,875 09/09/2026 13:39:09 754 23,87 09/09/2026 13:42:18 1178 23,885 09/09/2026 13:42:18 1170 23,885 09/09/2026 13:42:18 905 23,885 09/09/2026 13:42:31 1240 23,88 09/09/2026 13:44:25 891 23,87 09/09/2026 13:45:33 1242 23,865 09/09/2026 13:47:06 967 23,855 09/09/2026 13:47:46 226 23,855 09/09/2026 13:47:46 893 23,855 09/09/2026 13:47:46 918 23,855 09/09/2026 13:49:01 945 23,85 09/09/2026 13:49:01 933 23,845 09/09/2026 13:49:02 322 23,84 09/09/2026 13:49:02 572 23,84 09/09/2026 13:49:43 1169 23,845 09/09/2026 13:53:04 1098 23,84 09/09/2026 13:56:02 1300 23,845 09/09/2026 13:56:55 944 23,85 09/09/2026 13:59:50 1259 23,85 09/09/2026 14:04:20 1181 23,85 09/09/2026 14:04:20 349 23,85 09/09/2026 14:04:20 739 23,85 09/09/2026 14:07:23 88 23,855 09/09/2026 14:07:42 895 23,855 09/09/2026 14:09:03 1060 23,865 09/09/2026 14:09:03 1524 23,865 09/09/2026 14:09:35 1234 23,86 09/09/2026 14:10:59 661 23,85 09/09/2026 14:10:59 433 23,85 09/09/2026 14:12:48 989 23,855 09/09/2026 14:13:07 1185 23,85 09/09/2026 14:16:10 512 23,84 09/09/2026 14:16:10 717 23,84 09/09/2026 14:16:10 890 23,84 09/09/2026 14:17:23 131 23,845 09/09/2026 14:17:23 180 23,845 09/09/2026 14:17:23 666 23,845 09/09/2026 14:21:20 1200 23,85

09/09/2026 14:21:20 877 23,85 09/09/2026 14:21:20 891 23,845 09/09/2026 14:21:20 885 23,845 09/09/2026 14:24:38 1305 23,845 09/09/2026 14:24:38 853 23,84 09/09/2026 14:24:38 858 23,84 09/09/2026 14:24:38 857 23,845 09/09/2026 14:25:15 1137 23,835 09/09/2026 14:29:17 224 23,84 09/09/2026 14:29:17 1014 23,84 09/09/2026 14:33:13 1226 23,855 09/09/2026 14:33:25 82 23,855 09/09/2026 14:33:25 18 23,855 09/09/2026 14:34:42 484 23,865 09/09/2026 14:34:42 174 23,865 09/09/2026 14:34:42 301 23,865 09/09/2026 14:34:43 1227 23,86 09/09/2026 14:34:57 284 23,855 09/09/2026 14:34:57 866 23,855 09/09/2026 14:36:25 888 23,85 09/09/2026 14:36:25 107 23,85 09/09/2026 14:36:39 1221 23,845 09/09/2026 14:40:45 895 23,87 09/09/2026 14:41:05 700 23,875 09/09/2026 14:41:28 59 23,87 09/09/2026 14:43:20 1305 23,875 09/09/2026 14:43:20 840 23,875 09/09/2026 14:43:20 1763 23,875 09/09/2026 14:43:25 748 23,87 09/09/2026 14:43:25 448 23,87 09/09/2026 14:43:25 165 23,87 09/09/2026 14:43:25 675 23,87 09/09/2026 14:44:40 1255 23,855 09/09/2026 14:44:40 862 23,85 09/09/2026 14:45:05 18 23,845 09/09/2026 14:45:05 1285 23,845 09/09/2026 14:50:55 1180 23,88 09/09/2026 14:50:55 1250 23,88 09/09/2026 14:53:57 1116 23,885 09/09/2026 14:53:57 195 23,875 09/09/2026 14:53:57 1105 23,875 09/09/2026 14:53:57 874 23,88 09/09/2026 14:53:57 1174 23,885 09/09/2026 14:53:57 1183 23,88 09/09/2026 14:53:57 1154 23,875 09/09/2026 14:53:57 486 23,875 09/09/2026 14:53:57 723 23,875 09/09/2026 14:55:41 592 23,875 09/09/2026 14:55:41 695 23,875

09/09/2026 14:57:34 1306 23,865 09/09/2026 15:00:21 480 23,905 09/09/2026 15:00:21 823 23,905 09/09/2026 15:03:49 1130 23,92 09/09/2026 15:04:00 1276 23,92 09/09/2026 15:04:00 1306 23,915 09/09/2026 15:04:00 1218 23,915 09/09/2026 15:04:00 950 23,915 09/09/2026 15:05:51 1265 23,91 09/09/2026 15:08:27 1245 23,905 09/09/2026 15:09:53 136 23,91 09/09/2026 15:09:53 1655 23,91 09/09/2026 15:09:53 555 23,91 09/09/2026 15:09:53 920 23,91 09/09/2026 15:11:59 79 23,915 09/09/2026 15:11:59 972 23,915 09/09/2026 15:15:12 1101 23,92 09/09/2026 15:15:43 1112 23,915 09/09/2026 15:15:43 1318 23,915 09/09/2026 15:15:44 1275 23,91 09/09/2026 15:17:29 527 23,915 09/09/2026 15:18:46 608 23,94 09/09/2026 15:18:46 691 23,94 09/09/2026 15:21:43 862 23,95 09/09/2026 15:22:22 898 23,95 09/09/2026 15:22:22 391 23,95 09/09/2026 15:22:22 273 23,95 09/09/2026 15:22:22 755 23,95 09/09/2026 15:23:54 1195 23,95 09/09/2026 15:23:54 1149 23,95 09/09/2026 15:23:54 1115 23,945 09/09/2026 15:27:34 1050 23,94 09/09/2026 15:27:34 1247 23,94 09/09/2026 15:27:59 1169 23,935 09/09/2026 15:28:33 150 23,935 09/09/2026 15:28:33 1289 23,935 09/09/2026 15:29:59 1169 23,94 09/09/2026 15:30:25 1154 23,94 09/09/2026 15:30:48 616 23,945 09/09/2026 15:30:48 712 23,945 09/09/2026 15:31:21 1235 23,95 09/09/2026 15:31:21 1185 23,945 09/09/2026 15:31:21 1819 23,95 09/09/2026 15:31:21 1313 23,945 09/09/2026 15:31:21 1754 23,945 09/09/2026 15:33:13 915 23,965 09/09/2026 15:33:13 317 23,965 09/09/2026 15:33:14 1088 23,96 09/09/2026 15:33:57 1074 23,93

09/09/2026 15:35:06 1269 23,915 09/09/2026 15:36:22 301 23,915 09/09/2026 15:36:22 1218 23,915 09/09/2026 15:36:22 241 23,915 09/09/2026 15:37:09 1047 23,92 09/09/2026 15:37:18 1484 23,895 09/09/2026 15:37:18 1492 23,895 09/09/2026 15:38:17 1173 23,925 09/09/2026 15:39:16 537 23,935 09/09/2026 15:39:16 182 23,935 09/09/2026 15:39:16 159 23,935 09/09/2026 15:39:16 355 23,935 09/09/2026 15:39:16 23 23,935 09/09/2026 15:40:18 1046 23,92 09/09/2026 15:41:15 316 23,915 09/09/2026 15:41:15 776 23,915 09/09/2026 15:42:11 1164 23,905 09/09/2026 15:43:11 327 23,9 09/09/2026 15:43:11 362 23,9 09/09/2026 15:43:11 600 23,9 09/09/2026 15:43:13 486 23,89 09/09/2026 15:43:13 919 23,89 09/09/2026 15:44:32 436 23,875 09/09/2026 15:44:32 371 23,875 09/09/2026 15:44:32 395 23,875 09/09/2026 15:45:48 232 23,88 09/09/2026 15:46:58 2198 23,88 09/09/2026 15:47:08 2107 23,87 09/09/2026 15:50:25 1526 23,89 09/09/2026 15:51:25 224 23,895 09/09/2026 15:51:25 367 23,895 09/09/2026 15:51:25 669 23,895 09/09/2026 15:52:19 1523 23,91 09/09/2026 15:52:19 726 23,91 09/09/2026 15:52:19 700 23,91 09/09/2026 15:52:19 26 23,91 09/09/2026 15:52:19 84 23,91 09/09/2026 15:53:10 1802 23,905 09/09/2026 15:54:07 1742 23,895 09/09/2026 15:55:18 4 23,89 09/09/2026 15:55:18 135 23,89 09/09/2026 15:55:18 460 23,89 09/09/2026 15:55:18 638 23,89 09/09/2026 15:55:18 772 23,89 09/09/2026 15:57:45 3671 23,885 09/09/2026 15:59:22 288 23,895 09/09/2026 15:59:22 517 23,895 09/09/2026 15:59:22 769 23,895 09/09/2026 15:59:22 416 23,895

09/09/2026 16:00:10 1833 23,875 09/09/2026 16:01:33 758 23,87 09/09/2026 16:01:33 700 23,87 09/09/2026 16:01:33 58 23,87 09/09/2026 16:01:33 58 23,87 09/09/2026 16:01:33 337 23,87 09/09/2026 16:03:39 527 23,88 09/09/2026 16:03:39 1648 23,88 09/09/2026 16:04:32 227 23,88 09/09/2026 16:04:58 743 23,885 09/09/2026 16:04:58 743 23,885 09/09/2026 16:05:10 2062 23,885 09/09/2026 16:06:16 1975 23,885 09/09/2026 16:07:38 4307 23,89 09/09/2026 16:10:07 2215 23,885 09/09/2026 16:10:13 2128 23,88 09/09/2026 16:10:13 1632 23,88 09/09/2026 16:14:38 1800 23,87 09/09/2026 16:15:14 1957 23,855 09/09/2026 16:17:04 2162 23,855 09/09/2026 16:18:59 900 23,86 09/09/2026 16:19:03 638 23,86 09/09/2026 16:19:05 638 23,86 09/09/2026 16:20:30 757 23,88 09/09/2026 16:20:30 757 23,88 09/09/2026 16:20:30 757 23,88 09/09/2026 16:20:30 72 23,88 09/09/2026 16:20:30 685 23,88 09/09/2026 16:20:30 757 23,88 09/09/2026 16:20:30 156 23,88 09/09/2026 16:20:30 101 23,88 09/09/2026 16:20:30 500 23,88 09/09/2026 16:20:30 213 23,88 09/09/2026 16:20:30 162 23,88 09/09/2026 16:22:49 2259 23,885 09/09/2026 16:24:03 203 23,885 09/09/2026 16:24:03 452 23,885 09/09/2026 16:24:03 452 23,885 09/09/2026 16:24:03 452 23,885 09/09/2026 16:24:03 475 23,885 09/09/2026 16:24:03 121 23,885 09/09/2026 16:24:03 24 23,885 09/09/2026 16:24:39 1047 23,87 09/09/2026 16:24:39 1226 23,87 09/09/2026 16:26:22 1426 23,885 09/09/2026 16:26:22 833 23,885 09/09/2026 16:28:32 1992 23,915 09/09/2026 16:29:06 2226 23,89 09/09/2026 16:32:02 2135 23,915

09/09/2026 16:32:22 2077 23,91 09/09/2026 16:32:59 703 23,91 09/09/2026 16:32:59 190 23,91 09/09/2026 16:32:59 262 23,91 09/09/2026 16:32:59 452 23,91 09/09/2026 16:32:59 437 23,91 09/09/2026 16:35:02 2102 23,885 09/09/2026 16:36:23 1899 23,89 09/09/2026 16:37:48 1870 23,885 09/09/2026 16:39:04 937 23,895 09/09/2026 16:39:04 1239 23,895 09/09/2026 16:41:16 1965 23,905 09/09/2026 16:41:16 1942 23,905 09/09/2026 16:41:16 1989 23,9 09/09/2026 16:44:42 778 23,88 09/09/2026 16:44:42 778 23,88 09/09/2026 16:44:42 778 23,88 09/09/2026 16:44:42 257 23,88 09/09/2026 16:44:42 521 23,88 09/09/2026 16:46:24 930 23,895 09/09/2026 16:46:24 930 23,895 09/09/2026 16:46:24 753 23,895 09/09/2026 16:46:24 177 23,895 09/09/2026 16:46:24 930 23,895 09/09/2026 16:46:25 930 23,895 09/09/2026 16:46:25 909 23,895 09/09/2026 16:50:21 2432 23,895 09/09/2026 16:52:04 2588 23,9 09/09/2026 16:53:00 856 23,885 09/09/2026 16:54:34 1877 23,895 09/09/2026 16:55:16 2137 23,89 09/09/2026 16:56:50 1897 23,885 09/09/2026 16:56:51 2256 23,875 09/09/2026 17:00:37 585 23,875 09/09/2026 17:00:45 2274 23,87 09/09/2026 17:02:19 1000 23,88 09/09/2026 17:02:39 1207 23,88 09/09/2026 17:02:39 2139 23,88 09/09/2026 17:03:44 2926 23,875 09/09/2026 17:03:44 1321 23,87 09/09/2026 17:05:52 634 23,88 09/09/2026 17:05:52 406 23,88 09/09/2026 17:05:52 405 23,88 09/09/2026 17:05:52 2161 23,88 09/09/2026 17:05:52 1145 23,88 09/09/2026 17:08:10 4477 23,865 09/09/2026 17:08:10 3393 23,865 09/09/2026 17:09:03 782 23,845 09/09/2026 17:09:05 444 23,845

09/09/2026 17:09:05 1164 23,845 09/09/2026 17:10:30 2111 23,825 09/09/2026 17:10:30 2169 23,82 09/09/2026 17:14:22 3237 23,845 09/09/2026 17:15:00 2044 23,845 09/09/2026 17:15:00 1088 23,845 09/09/2026 17:15:00 1088 23,845 09/09/2026 17:15:00 268 23,845 09/09/2026 17:15:00 820 23,845 09/09/2026 17:15:00 1059 23,845 09/09/2026 17:15:00 497 23,845 09/09/2026 17:15:00 562 23,845 09/09/2026 17:15:00 839 23,845 09/09/2026 17:15:00 29 23,845 09/09/2026 17:17:39 4775 23,855 09/09/2026 17:19:51 1291 23,86 09/09/2026 17:22:09 200 23,87 09/09/2026 17:22:25 700 23,88 09/09/2026 17:22:25 1600 23,88 09/09/2026 17:23:58 71 23,89 09/09/2026 17:23:58 229 23,89 09/09/2026 17:25:50 8 23,9 09/09/2026 17:26:58 1 23,895 09/09/2026 17:28:09 1 23,885 10/09/2026 09:01:00 222 23,92 10/09/2026 09:01:25 515 23,97 10/09/2026 09:01:25 518 23,97 10/09/2026 09:01:25 426 23,97 10/09/2026 09:01:25 1162 23,97 10/09/2026 09:01:37 1993 23,995 10/09/2026 09:01:37 1030 23,995 10/09/2026 09:01:37 336 23,995 10/09/2026 09:01:37 396 23,995 10/09/2026 09:01:37 298 23,995 10/09/2026 09:01:37 19 23,995 10/09/2026 09:02:10 832 23,995 10/09/2026 09:02:36 20 24 10/09/2026 09:02:36 1241 24 10/09/2026 09:02:43 1288 24 10/09/2026 09:02:53 1112 23,995 10/09/2026 09:02:53 187 23,995 10/09/2026 09:03:38 1216 24,01 10/09/2026 09:03:39 1216 24 10/09/2026 09:03:44 282 23,99 10/09/2026 09:03:44 216 23,99 10/09/2026 09:03:44 247 23,99 10/09/2026 09:03:44 570 23,99 10/09/2026 09:03:44 74 23,99 10/09/2026 09:04:38 366 24,01

10/09/2026 09:04:38 371 24,01 10/09/2026 09:04:38 424 24,01 10/09/2026 09:05:31 1343 24,035 10/09/2026 09:05:31 873 24,035 10/09/2026 09:05:40 1190 24,03 10/09/2026 09:05:40 264 24,03 10/09/2026 09:05:40 174 24,025 10/09/2026 09:05:40 815 24,025 10/09/2026 09:05:40 174 24,025 10/09/2026 09:05:40 121 24,025 10/09/2026 09:05:40 1427 24,025 10/09/2026 09:05:40 1482 24,02 10/09/2026 09:06:08 1051 24,005 10/09/2026 09:07:04 1075 24 10/09/2026 09:07:30 1084 23,99 10/09/2026 09:08:08 2111 24,015 10/09/2026 09:08:30 1079 24,01 10/09/2026 09:08:30 137 24,01 10/09/2026 09:08:31 1169 24,005 10/09/2026 09:08:31 1016 24,005 10/09/2026 09:08:51 1102 24,005 10/09/2026 09:08:51 879 24,005 10/09/2026 09:08:51 1061 24,005 10/09/2026 09:09:38 1062 24 10/09/2026 09:11:25 885 23,97 10/09/2026 09:11:45 1137 23,965 10/09/2026 09:11:51 1229 23,955 10/09/2026 09:13:33 884 23,99 10/09/2026 09:13:33 1191 23,99 10/09/2026 09:13:46 27 23,985 10/09/2026 09:13:48 1133 23,985 10/09/2026 09:14:28 1089 23,995 10/09/2026 09:14:28 436 24 10/09/2026 09:14:28 568 24 10/09/2026 09:14:35 1161 23,99 10/09/2026 09:16:09 1271 23,975 10/09/2026 09:16:09 985 23,975 10/09/2026 09:16:32 935 23,965 10/09/2026 09:16:36 501 23,96 10/09/2026 09:16:38 10 23,96 10/09/2026 09:16:42 366 23,96 10/09/2026 09:16:42 405 23,96 10/09/2026 09:17:23 964 23,955 10/09/2026 09:18:52 836 23,96 10/09/2026 09:19:03 1090 23,955 10/09/2026 09:19:03 862 23,95 10/09/2026 09:19:31 1079 23,955 10/09/2026 09:20:12 1252 23,95 10/09/2026 09:20:42 849 23,945

10/09/2026 09:21:51 1292 23,94 10/09/2026 09:21:51 1050 23,94 10/09/2026 09:23:11 1201 23,95 10/09/2026 09:23:11 1046 23,95 10/09/2026 09:23:36 1035 23,94 10/09/2026 09:23:36 134 23,94 10/09/2026 09:23:40 1141 23,94 10/09/2026 09:25:46 1076 23,955 10/09/2026 09:25:46 967 23,955 10/09/2026 09:26:11 707 23,955 10/09/2026 09:26:11 460 23,955 10/09/2026 09:27:05 1021 23,945 10/09/2026 09:27:05 1055 23,94 10/09/2026 09:28:42 1260 23,96 10/09/2026 09:28:42 1278 23,96 10/09/2026 09:30:31 1070 23,97 10/09/2026 09:30:31 1640 23,97 10/09/2026 09:32:58 1400 23,975 10/09/2026 09:32:58 427 23,975 10/09/2026 09:32:58 488 23,975 10/09/2026 09:32:58 460 23,975 10/09/2026 09:32:58 455 23,975 10/09/2026 09:32:58 706 23,975 10/09/2026 09:35:37 1203 23,975 10/09/2026 09:35:37 1279 23,975 10/09/2026 09:35:37 1678 23,975 10/09/2026 09:35:37 57 23,975 10/09/2026 09:35:50 1416 23,97 10/09/2026 09:36:51 1123 23,97 10/09/2026 09:37:08 1307 23,965 10/09/2026 09:37:08 261 23,96 10/09/2026 09:37:08 1507 23,96 10/09/2026 09:41:00 1110 23,96 10/09/2026 09:41:00 2949 23,96 10/09/2026 09:43:48 1387 23,965 10/09/2026 09:43:48 374 23,965 10/09/2026 09:43:48 469 23,965 10/09/2026 09:43:48 843 23,965 10/09/2026 09:43:48 145 23,965 10/09/2026 09:44:48 554 23,965 10/09/2026 09:44:48 624 23,965 10/09/2026 09:44:50 1279 23,96 10/09/2026 09:44:50 1604 23,96 10/09/2026 09:44:50 1275 23,96 10/09/2026 09:44:50 1571 23,955 10/09/2026 09:44:50 1503 23,955 10/09/2026 09:47:44 172 23,97 10/09/2026 09:47:44 904 23,97 10/09/2026 09:48:42 1156 23,965

10/09/2026 09:48:45 1059 23,96 10/09/2026 09:48:45 1741 23,96 10/09/2026 09:48:45 404 23,96 10/09/2026 09:48:45 478 23,96 10/09/2026 09:50:33 695 23,97 10/09/2026 09:50:33 394 23,97 10/09/2026 09:58:33 957 23,98 10/09/2026 09:58:59 1312 23,98 10/09/2026 09:59:26 713 23,975 10/09/2026 09:59:26 805 23,975 10/09/2026 09:59:26 410 23,975 10/09/2026 09:59:26 455 23,975 10/09/2026 09:59:26 2997 23,975 10/09/2026 09:59:26 1664 23,975 10/09/2026 09:59:26 1538 23,975 10/09/2026 09:59:26 19 23,97 10/09/2026 09:59:26 4 23,97 10/09/2026 09:59:26 1599 23,97 10/09/2026 09:59:28 966 23,97 10/09/2026 09:59:28 639 23,97 10/09/2026 10:00:57 507 23,965 10/09/2026 10:00:57 675 23,965 10/09/2026 10:00:57 1162 23,96 10/09/2026 10:03:44 1078 23,975 10/09/2026 10:03:47 695 23,97 10/09/2026 10:03:47 468 23,97 10/09/2026 10:04:45 178 23,97 10/09/2026 10:04:47 128 23,97 10/09/2026 10:05:19 973 23,97 10/09/2026 10:05:19 1533 23,965 10/09/2026 10:08:40 1154 23,97 10/09/2026 10:08:45 1115 23,965 10/09/2026 10:08:45 1126 23,965 10/09/2026 10:08:45 1784 23,965 10/09/2026 10:10:59 150 23,955 10/09/2026 10:11:05 909 23,955 10/09/2026 10:11:05 1867 23,95 10/09/2026 10:11:05 1839 23,945 10/09/2026 10:13:45 810 23,975 10/09/2026 10:13:45 357 23,975 10/09/2026 10:14:19 626 23,97 10/09/2026 10:14:19 458 23,97 10/09/2026 10:16:49 1215 23,99 10/09/2026 10:18:31 791 23,995 10/09/2026 10:18:31 298 23,995 10/09/2026 10:22:45 1311 23,99 10/09/2026 10:22:45 2826 23,99 10/09/2026 10:22:45 847 23,99 10/09/2026 10:25:03 1409 24,005

10/09/2026 10:25:09 1 24 10/09/2026 10:25:50 626 24 10/09/2026 10:25:50 604 24 10/09/2026 10:25:50 1401 24 10/09/2026 10:26:57 530 24 10/09/2026 10:26:57 721 24 10/09/2026 10:28:25 1438 24 10/09/2026 10:28:25 991 24 10/09/2026 10:29:51 1058 24 10/09/2026 10:29:51 1218 23,995 10/09/2026 10:29:51 869 23,995 10/09/2026 10:29:51 1545 23,995 10/09/2026 10:32:35 1113 24,01 10/09/2026 10:36:47 1444 24,02 10/09/2026 10:37:15 1308 24,02 10/09/2026 10:37:30 1165 24,015 10/09/2026 10:37:30 1624 24,015 10/09/2026 10:38:35 1304 24,005 10/09/2026 10:41:56 1 24,01 10/09/2026 10:42:26 1500 24,01 10/09/2026 10:42:36 90 24,01 10/09/2026 10:43:00 1199 24,01 10/09/2026 10:43:00 1197 24,01 10/09/2026 10:43:00 1502 24,01 10/09/2026 10:43:20 259 24,005 10/09/2026 10:44:14 818 24,005 10/09/2026 10:44:19 58 24,005 10/09/2026 10:45:39 1249 24,005 10/09/2026 10:45:39 854 24 10/09/2026 10:45:39 807 24,005 10/09/2026 10:45:39 1290 24,005 10/09/2026 10:49:19 1182 24,005 10/09/2026 10:50:33 1147 24 10/09/2026 10:51:15 162 24 10/09/2026 10:51:15 1871 24 10/09/2026 10:52:55 1251 23,99 10/09/2026 10:52:55 1720 23,985 10/09/2026 10:53:06 951 23,975 10/09/2026 10:55:35 1084 23,97 10/09/2026 10:58:53 1171 23,97 10/09/2026 10:58:53 1267 23,965 10/09/2026 10:58:53 745 23,97 10/09/2026 10:58:53 2948 23,97 10/09/2026 11:01:25 1080 23,955 10/09/2026 11:03:55 21 23,93 10/09/2026 11:03:57 1246 23,93 10/09/2026 11:05:26 1083 23,925 10/09/2026 11:05:26 1262 23,92 10/09/2026 11:05:26 447 23,915

10/09/2026 11:05:26 799 23,915 10/09/2026 11:08:39 1164 23,935 10/09/2026 11:10:12 16 23,94 10/09/2026 11:10:12 1151 23,94 10/09/2026 11:11:14 1311 23,925 10/09/2026 11:11:14 1331 23,92 10/09/2026 11:11:14 911 23,92 10/09/2026 11:11:16 468 23,895 10/09/2026 11:11:16 599 23,895 10/09/2026 11:12:52 127 23,88 10/09/2026 11:12:52 1109 23,88 10/09/2026 11:16:04 382 23,91 10/09/2026 11:16:04 230 23,91 10/09/2026 11:16:04 500 23,91 10/09/2026 11:16:04 1125 23,905 10/09/2026 11:18:10 626 23,905 10/09/2026 11:18:10 247 23,905 10/09/2026 11:18:10 273 23,905 10/09/2026 11:18:29 1205 23,895 10/09/2026 11:23:14 1137 23,9 10/09/2026 11:24:08 247 23,905 10/09/2026 11:26:03 1010 23,94 10/09/2026 11:26:35 1317 23,935 10/09/2026 11:26:35 1061 23,925 10/09/2026 11:26:35 1671 23,935 10/09/2026 11:26:35 1019 23,925 10/09/2026 11:26:35 921 23,925 10/09/2026 11:26:35 1392 23,925 10/09/2026 11:30:53 1202 23,93 10/09/2026 11:30:53 1276 23,925 10/09/2026 11:34:20 1282 23,93 10/09/2026 11:34:20 1084 23,925 10/09/2026 11:37:04 1210 23,93 10/09/2026 11:37:04 1085 23,925 10/09/2026 11:39:31 142 23,915 10/09/2026 11:39:31 1117 23,915 10/09/2026 11:39:31 1069 23,91 10/09/2026 11:39:31 1111 23,91 10/09/2026 11:43:40 1066 23,91 10/09/2026 11:43:40 1050 23,905 10/09/2026 11:44:51 150 23,905 10/09/2026 11:45:58 1027 23,905 10/09/2026 11:46:16 1267 23,9 10/09/2026 11:48:28 500 23,91 10/09/2026 11:50:56 989 23,925 10/09/2026 11:52:29 838 23,945 10/09/2026 11:53:47 894 23,945 10/09/2026 11:53:56 1108 23,94 10/09/2026 11:53:56 1900 23,94

10/09/2026 11:56:22 500 23,96 10/09/2026 11:57:40 928 23,96 10/09/2026 11:57:40 1096 23,96 10/09/2026 11:57:40 833 23,96 10/09/2026 11:58:18 1102 23,955 10/09/2026 11:58:18 119 23,955 10/09/2026 11:58:18 119 23,955 10/09/2026 11:58:18 736 23,955 10/09/2026 11:58:18 1263 23,95 10/09/2026 11:58:18 900 23,95 10/09/2026 11:58:18 184 23,945 10/09/2026 11:58:18 709 23,945 10/09/2026 12:00:05 427 23,945 10/09/2026 12:00:05 643 23,945 10/09/2026 12:01:42 27 23,945 10/09/2026 12:01:53 200 23,945 10/09/2026 12:02:04 150 23,945 10/09/2026 12:02:18 24 23,945 10/09/2026 12:02:47 273 23,945 10/09/2026 12:03:59 434 23,945 10/09/2026 12:03:59 1115 23,94 10/09/2026 12:03:59 265 23,94 10/09/2026 12:03:59 967 23,94 10/09/2026 12:03:59 851 23,94 10/09/2026 12:06:26 1286 23,925 10/09/2026 12:12:45 1273 23,92 10/09/2026 12:12:45 1151 23,92 10/09/2026 12:12:46 1078 23,915 10/09/2026 12:12:46 826 23,915 10/09/2026 12:12:46 367 23,915 10/09/2026 12:19:05 82 23,93 10/09/2026 12:19:05 1 23,93 10/09/2026 12:19:05 364 23,93 10/09/2026 12:19:05 421 23,93 10/09/2026 12:21:16 777 23,935 10/09/2026 12:21:16 777 23,935 10/09/2026 12:21:16 469 23,935 10/09/2026 12:21:29 1443 23,93 10/09/2026 12:23:01 1087 23,935 10/09/2026 12:23:01 1094 23,935 10/09/2026 12:23:01 1086 23,935 10/09/2026 12:23:04 1213 23,93 10/09/2026 12:23:04 1045 23,93 10/09/2026 12:23:04 882 23,93 10/09/2026 12:24:21 1155 23,925 10/09/2026 12:25:58 870 23,92 10/09/2026 12:25:58 131 23,92 10/09/2026 12:27:30 1300 23,91 10/09/2026 12:31:26 1271 23,92

10/09/2026 12:33:20 721 23,91 10/09/2026 12:33:20 464 23,91 10/09/2026 12:36:13 905 23,93 10/09/2026 12:37:49 1242 23,935 10/09/2026 12:37:49 1929 23,935 10/09/2026 12:37:51 15 23,935 10/09/2026 12:42:26 427 23,93 10/09/2026 12:42:26 707 23,93 10/09/2026 12:42:26 773 23,93 10/09/2026 12:42:26 572 23,93 10/09/2026 12:42:26 916 23,93 10/09/2026 12:42:26 201 23,93 10/09/2026 12:42:26 289 23,93 10/09/2026 12:44:28 281 23,93 10/09/2026 12:44:28 859 23,93 10/09/2026 12:45:50 1265 23,925 10/09/2026 12:45:50 662 23,92 10/09/2026 12:51:05 665 23,94 10/09/2026 12:51:05 102 23,94 10/09/2026 12:51:05 81 23,94 10/09/2026 12:53:16 571 23,94 10/09/2026 12:53:22 383 23,94 10/09/2026 12:55:03 500 23,945 10/09/2026 12:56:30 786 23,95 10/09/2026 12:56:30 718 23,95 10/09/2026 12:56:30 1545 23,95 10/09/2026 12:56:30 1206 23,94 10/09/2026 12:56:30 941 23,95 10/09/2026 12:56:30 1173 23,95 10/09/2026 12:56:30 901 23,945 10/09/2026 12:56:30 905 23,945 10/09/2026 13:00:11 1113 23,935 10/09/2026 13:02:04 1105 23,95 10/09/2026 13:02:04 9 23,95 10/09/2026 13:04:41 250 23,945 10/09/2026 13:05:50 1225 23,95 10/09/2026 13:05:50 879 23,95 10/09/2026 13:05:50 915 23,945 10/09/2026 13:12:42 1295 23,965 10/09/2026 13:12:42 966 23,965 10/09/2026 13:12:42 834 23,965 10/09/2026 13:13:05 1144 23,965 10/09/2026 13:13:05 865 23,965 10/09/2026 13:13:05 826 23,96 10/09/2026 13:13:05 262 23,96 10/09/2026 13:13:05 63 23,96 10/09/2026 13:13:05 139 23,96 10/09/2026 13:13:05 433 23,96 10/09/2026 13:17:24 1363 23,965

10/09/2026 13:20:30 1088 23,96 10/09/2026 13:21:51 577 23,955 10/09/2026 13:22:17 626 23,955 10/09/2026 13:22:17 673 23,955 10/09/2026 13:27:58 700 23,96 10/09/2026 13:27:58 361 23,96 10/09/2026 13:27:58 133 23,96 10/09/2026 13:27:58 1674 23,96 10/09/2026 13:29:46 156 23,965 10/09/2026 13:31:22 376 23,965 10/09/2026 13:31:22 168 23,965 10/09/2026 13:31:22 554 23,965 10/09/2026 13:31:22 679 23,965 10/09/2026 13:31:22 842 23,965 10/09/2026 13:31:22 861 23,965 10/09/2026 13:31:25 1280 23,96 10/09/2026 13:31:25 832 23,96 10/09/2026 13:31:25 732 23,96 10/09/2026 13:31:25 118 23,96 10/09/2026 13:42:12 658 23,975 10/09/2026 13:42:12 250 23,975 10/09/2026 13:42:12 96 23,975 10/09/2026 13:44:31 44 23,985 10/09/2026 13:44:31 2028 23,985 10/09/2026 13:44:31 167 23,985 10/09/2026 13:44:31 677 23,985 10/09/2026 13:44:31 652 23,98 10/09/2026 13:44:31 87 23,98 10/09/2026 13:44:34 1765 23,98 10/09/2026 13:46:46 1113 23,985 10/09/2026 13:50:18 1178 24 10/09/2026 13:50:18 833 24 10/09/2026 13:50:18 848 24 10/09/2026 13:50:18 260 24 10/09/2026 13:50:18 588 24 10/09/2026 13:50:18 182 24 10/09/2026 13:50:58 1148 24 10/09/2026 13:57:12 172 24,01 10/09/2026 13:57:12 351 24,01 10/09/2026 13:57:12 493 24,01 10/09/2026 13:57:51 7 24,01 10/09/2026 13:57:51 257 24,01 10/09/2026 13:57:51 160 24,01 10/09/2026 13:57:51 456 24,01 10/09/2026 13:57:51 380 24,01 10/09/2026 14:00:08 852 24,02 10/09/2026 14:03:02 71 24,05 10/09/2026 14:03:10 955 24,055 10/09/2026 14:03:15 570 24,055

10/09/2026 14:05:18 1706 24,065 10/09/2026 14:05:19 226 24,065 10/09/2026 14:05:19 1112 24,065 10/09/2026 14:05:20 13 24,065 10/09/2026 14:05:21 166 24,065 10/09/2026 14:05:21 594 24,065 10/09/2026 14:05:21 953 24,065 10/09/2026 14:05:22 709 24,065 10/09/2026 14:06:43 1123 24,065 10/09/2026 14:06:45 846 24,06 10/09/2026 14:06:45 797 24,06 10/09/2026 14:06:45 56 24,06 10/09/2026 14:06:46 501 24,055 10/09/2026 14:08:04 1159 24,045 10/09/2026 14:13:07 1096 24,065 10/09/2026 14:14:15 487 24,06 10/09/2026 14:14:50 729 24,06 10/09/2026 14:14:50 1010 24,06 10/09/2026 14:16:51 360 24,07 10/09/2026 14:16:51 1030 24,07 10/09/2026 14:17:06 600 24,07 10/09/2026 14:17:06 240 24,07 10/09/2026 14:19:56 250 24,065 10/09/2026 14:20:13 300 24,07 10/09/2026 14:20:18 500 24,065 10/09/2026 14:20:33 670 24,07 10/09/2026 14:21:41 30 24,07 10/09/2026 14:22:18 804 24,075 10/09/2026 14:22:18 297 24,075 10/09/2026 14:24:03 290 24,075 10/09/2026 14:24:17 1193 24,075 10/09/2026 14:24:17 667 24,075 10/09/2026 14:24:17 39 24,075 10/09/2026 14:24:17 600 24,075 10/09/2026 14:24:17 1366 24,075 10/09/2026 14:24:17 859 24,07 10/09/2026 14:25:16 1283 24,08 10/09/2026 14:28:36 1277 24,11 10/09/2026 14:31:40 837 24,125 10/09/2026 14:32:05 448 24,125 10/09/2026 14:32:05 3451 24,125 10/09/2026 14:35:42 700 24,255 10/09/2026 14:35:46 200 24,255 10/09/2026 14:35:48 1269 24,255 10/09/2026 14:35:48 212 24,255 10/09/2026 14:37:40 1000 24,26 10/09/2026 14:37:46 23 24,26 10/09/2026 14:38:06 121 24,26 10/09/2026 14:39:31 519 24,285

10/09/2026 14:39:31 538 24,285 10/09/2026 14:39:31 708 24,275 10/09/2026 14:39:31 244 24,275 10/09/2026 14:40:01 1242 24,27 10/09/2026 14:40:01 240 24,26 10/09/2026 14:42:33 761 24,28 10/09/2026 14:42:33 233 24,28 10/09/2026 14:42:33 98 24,28 10/09/2026 14:43:30 982 24,29 10/09/2026 14:43:30 882 24,28 10/09/2026 14:43:30 86 24,27 10/09/2026 14:43:30 880 24,27 10/09/2026 14:43:30 787 24,27 10/09/2026 14:44:39 1290 24,26 10/09/2026 14:48:03 1295 24,275 10/09/2026 14:48:23 1217 24,275 10/09/2026 14:48:32 996 24,265 10/09/2026 14:50:57 346 24,235 10/09/2026 14:50:57 891 24,235 10/09/2026 14:52:09 854 24,25 10/09/2026 14:52:21 922 24,235 10/09/2026 14:52:21 200 24,23 10/09/2026 14:52:21 243 24,23 10/09/2026 14:52:21 657 24,23 10/09/2026 14:52:21 200 24,23 10/09/2026 14:52:21 392 24,23 10/09/2026 14:54:40 1105 24,255 10/09/2026 14:56:47 1128 24,255 10/09/2026 14:56:53 1151 24,255 10/09/2026 14:56:53 734 24,245 10/09/2026 14:56:53 206 24,245 10/09/2026 14:57:31 877 24,23 10/09/2026 14:59:39 121 24,22 10/09/2026 14:59:46 1073 24,22 10/09/2026 15:00:02 640 24,195 10/09/2026 15:00:02 375 24,195 10/09/2026 15:00:02 965 24,195 10/09/2026 15:01:06 839 24,195 10/09/2026 15:01:06 189 24,195 10/09/2026 15:01:06 238 24,195 10/09/2026 15:03:43 1066 24,185 10/09/2026 15:03:43 867 24,18 10/09/2026 15:03:56 896 24,15 10/09/2026 15:03:57 874 24,145 10/09/2026 15:05:13 1108 24,135 10/09/2026 15:09:52 1270 24,175 10/09/2026 15:09:52 860 24,17 10/09/2026 15:09:52 376 24,17 10/09/2026 15:09:52 870 24,175

10/09/2026 15:11:21 974 24,165 10/09/2026 15:13:51 697 24,18 10/09/2026 15:13:51 474 24,18 10/09/2026 15:13:51 354 24,18 10/09/2026 15:13:51 522 24,18 10/09/2026 15:13:53 50 24,175 10/09/2026 15:16:01 879 24,205 10/09/2026 15:16:01 626 24,2 10/09/2026 15:16:13 600 24,2 10/09/2026 15:16:13 488 24,2 10/09/2026 15:17:48 638 24,21 10/09/2026 15:18:44 870 24,205 10/09/2026 15:18:48 424 24,205 10/09/2026 15:18:48 865 24,205 10/09/2026 15:20:08 1164 24,2 10/09/2026 15:20:08 1049 24,205 10/09/2026 15:20:08 1020 24,2 10/09/2026 15:22:07 532 24,19 10/09/2026 15:22:07 525 24,19 10/09/2026 15:24:34 1092 24,2 10/09/2026 15:24:34 944 24,2 10/09/2026 15:25:18 200 24,195 10/09/2026 15:27:32 381 24,22 10/09/2026 15:27:32 608 24,22 10/09/2026 15:27:41 1336 24,215 10/09/2026 15:27:41 1235 24,21 10/09/2026 15:27:41 1594 24,21 10/09/2026 15:27:41 1039 24,205 10/09/2026 15:27:41 1078 24,205 10/09/2026 15:27:41 990 24,2 10/09/2026 15:29:56 1140 24,195 10/09/2026 15:29:56 126 24,195 10/09/2026 15:29:56 774 24,195 10/09/2026 15:29:59 948 24,185 10/09/2026 15:29:59 293 24,185 10/09/2026 15:30:38 1115 24,145 10/09/2026 15:31:38 283 24,14 10/09/2026 15:31:38 881 24,14 10/09/2026 15:32:22 256 24,12 10/09/2026 15:32:22 848 24,12 10/09/2026 15:33:09 1217 24,07 10/09/2026 15:35:15 1271 24,11 10/09/2026 15:35:31 385 24,095 10/09/2026 15:35:31 1081 24,095 10/09/2026 15:35:40 561 24,09 10/09/2026 15:35:40 493 24,09 10/09/2026 15:35:55 1357 24,065 10/09/2026 15:35:55 1419 24,065 10/09/2026 15:37:16 1068 24,065

10/09/2026 15:37:56 1270 24,055 10/09/2026 15:37:56 1396 24,045 10/09/2026 15:37:56 572 24,04 10/09/2026 15:37:56 334 24,04 10/09/2026 15:37:56 130 24,04 10/09/2026 15:37:56 70 24,04 10/09/2026 15:37:57 142 24,04 10/09/2026 15:39:21 1105 23,99 10/09/2026 15:41:13 765 24,035 10/09/2026 15:41:13 427 24,035 10/09/2026 15:42:05 301 24,02 10/09/2026 15:42:05 810 24,02 10/09/2026 15:42:45 116 24,005 10/09/2026 15:42:45 808 24,005 10/09/2026 15:43:23 1055 24 10/09/2026 15:43:23 1077 23,995 10/09/2026 15:44:40 1129 23,995 10/09/2026 15:45:15 365 23,985 10/09/2026 15:45:27 1096 23,985 10/09/2026 15:45:45 117 23,97 10/09/2026 15:45:45 945 23,97 10/09/2026 15:46:40 626 23,98 10/09/2026 15:46:40 537 23,98 10/09/2026 15:46:51 644 23,97 10/09/2026 15:46:51 342 23,97 10/09/2026 15:46:51 79 23,97 10/09/2026 15:48:00 821 23,985 10/09/2026 15:48:00 476 23,985 10/09/2026 15:48:39 471 23,98 10/09/2026 15:48:39 633 23,98 10/09/2026 15:48:39 65 23,98 10/09/2026 15:49:20 1227 23,985 10/09/2026 15:49:20 1111 23,98 10/09/2026 15:49:20 1199 23,98 10/09/2026 15:51:45 825 23,99 10/09/2026 15:51:45 408 23,99 10/09/2026 15:51:50 1298 23,985 10/09/2026 15:52:34 836 23,965 10/09/2026 15:53:31 1091 23,955 10/09/2026 15:53:31 851 23,955 10/09/2026 15:53:31 863 23,95 10/09/2026 15:53:31 840 23,95 10/09/2026 15:55:04 825 23,975 10/09/2026 15:55:04 476 23,975 10/09/2026 15:57:16 348 23,975 10/09/2026 15:57:16 892 23,975 10/09/2026 15:57:16 904 23,975 10/09/2026 15:57:59 45 23,96 10/09/2026 15:58:06 913 23,965

10/09/2026 15:58:45 1266 23,96 10/09/2026 15:58:45 862 23,96 10/09/2026 16:00:22 916 23,975 10/09/2026 16:00:33 1257 23,97 10/09/2026 16:01:21 500 23,97 10/09/2026 16:01:28 378 23,97 10/09/2026 16:01:28 375 23,97 10/09/2026 16:01:28 356 23,97 10/09/2026 16:01:28 585 23,97 10/09/2026 16:02:21 976 23,975 10/09/2026 16:02:58 1195 23,97 10/09/2026 16:03:23 222 23,97 10/09/2026 16:03:23 851 23,97 10/09/2026 16:04:22 1269 23,975 10/09/2026 16:06:30 1030 24,035 10/09/2026 16:06:38 474 24,03 10/09/2026 16:06:38 792 24,03 10/09/2026 16:06:59 875 24,025 10/09/2026 16:06:59 180 24,025 10/09/2026 16:07:11 869 24,015 10/09/2026 16:08:28 584 24,01 10/09/2026 16:08:28 399 24,01 10/09/2026 16:08:29 366 24,005 10/09/2026 16:08:29 910 24,005 10/09/2026 16:09:16 679 23,99 10/09/2026 16:09:16 166 23,99 10/09/2026 16:09:16 921 23,99 10/09/2026 16:10:32 1109 24,01 10/09/2026 16:11:51 870 24 10/09/2026 16:11:54 176 23,995 10/09/2026 16:11:54 1014 23,995 10/09/2026 16:13:22 934 24,01 10/09/2026 16:13:39 1239 24 10/09/2026 16:13:49 559 23,995 10/09/2026 16:13:49 457 23,995 10/09/2026 16:16:04 1060 24,02 10/09/2026 16:16:04 1102 24,02 10/09/2026 16:16:28 1079 24,01 10/09/2026 16:17:38 930 24,035 10/09/2026 16:17:42 1232 24,03 10/09/2026 16:17:58 390 24,02 10/09/2026 16:17:58 218 24,02 10/09/2026 16:17:58 226 24,02 10/09/2026 16:18:00 825 24,015 10/09/2026 16:18:00 207 24,015 10/09/2026 16:18:47 929 24 10/09/2026 16:19:34 337 23,995 10/09/2026 16:19:34 790 23,995 10/09/2026 16:21:28 1207 23,985

10/09/2026 16:22:43 1037 24,01 10/09/2026 16:23:32 1211 24,015 10/09/2026 16:23:49 1102 24,01 10/09/2026 16:24:36 645 23,995 10/09/2026 16:24:36 567 23,995 10/09/2026 16:24:36 36 23,995 10/09/2026 16:24:37 973 23,985 10/09/2026 16:24:37 977 23,98 10/09/2026 16:24:37 960 23,98 10/09/2026 16:24:40 1019 23,97 10/09/2026 16:26:35 579 23,945 10/09/2026 16:26:35 550 23,945 10/09/2026 16:28:55 339 23,955 10/09/2026 16:28:55 727 23,955 10/09/2026 16:30:38 411 24 10/09/2026 16:30:38 525 24 10/09/2026 16:30:50 1164 23,995 10/09/2026 16:31:28 198 23,985 10/09/2026 16:31:28 665 23,985 10/09/2026 16:31:38 210 23,98 10/09/2026 16:31:38 1069 23,98 10/09/2026 16:32:29 908 23,98 10/09/2026 16:33:35 451 23,965 10/09/2026 16:33:39 751 23,965 10/09/2026 16:33:39 1073 23,965 10/09/2026 16:35:42 878 23,985 10/09/2026 16:37:06 1304 23,98 10/09/2026 16:37:06 869 23,98 10/09/2026 16:37:11 825 23,975 10/09/2026 16:37:11 281 23,975 10/09/2026 16:37:40 959 23,96 10/09/2026 16:39:29 1221 23,955 10/09/2026 16:39:29 491 23,955 10/09/2026 16:39:29 1415 23,955 10/09/2026 16:41:36 288 23,945 10/09/2026 16:41:36 828 23,945 10/09/2026 16:42:57 626 23,97 10/09/2026 16:42:57 569 23,97 10/09/2026 16:44:00 1122 23,985 10/09/2026 16:44:00 1357 23,985 10/09/2026 16:45:03 1154 23,98 10/09/2026 16:46:25 1108 23,99 10/09/2026 16:46:25 1178 23,99 10/09/2026 16:46:25 617 23,985 10/09/2026 16:46:25 531 23,985 10/09/2026 16:46:26 1096 23,98 10/09/2026 16:46:26 1193 23,98 10/09/2026 16:48:05 1188 23,985 10/09/2026 16:51:03 1253 24

10/09/2026 16:51:04 1414 23,995 10/09/2026 16:51:04 438 23,99 10/09/2026 16:51:04 88 23,99 10/09/2026 16:51:04 832 23,99 10/09/2026 16:51:04 428 23,99 10/09/2026 16:51:04 626 23,99 10/09/2026 16:51:04 144 23,99 10/09/2026 16:51:04 165 23,99 10/09/2026 16:53:25 1199 24,005 10/09/2026 16:54:37 1082 23,995 10/09/2026 16:55:50 1237 24 10/09/2026 16:58:05 1127 24,01 10/09/2026 16:58:05 1316 24,01 10/09/2026 16:58:32 757 24,015 10/09/2026 16:58:32 757 24,015 10/09/2026 16:58:32 757 24,015 10/09/2026 16:58:32 75 24,015 10/09/2026 16:58:32 704 24,015 10/09/2026 16:58:32 53 24,015 10/09/2026 16:58:32 419 24,015 10/09/2026 17:03:00 2765 24,09 10/09/2026 17:05:00 278 24,08 10/09/2026 17:05:00 1245 24,075 10/09/2026 17:05:00 500 24,075 10/09/2026 17:05:00 503 24,075 10/09/2026 17:05:31 1328 24,065 10/09/2026 17:05:31 1331 24,06 10/09/2026 17:05:31 1304 24,055 10/09/2026 17:07:38 134 24,06 10/09/2026 17:07:38 1327 24,06 10/09/2026 17:07:38 1472 24,06 10/09/2026 17:08:59 215 24,075 10/09/2026 17:08:59 219 24,075 10/09/2026 17:08:59 465 24,075 10/09/2026 17:08:59 1539 24,07 10/09/2026 17:11:15 4754 24,06 10/09/2026 17:11:15 1658 24,055 10/09/2026 17:12:12 766 24,06 10/09/2026 17:12:12 62 24,06 10/09/2026 17:12:12 478 24,06 10/09/2026 17:12:12 288 24,06 10/09/2026 17:12:12 1015 24,06 10/09/2026 17:12:12 75 24,06 10/09/2026 17:13:24 1365 24,045 10/09/2026 17:13:24 1177 24,045 10/09/2026 17:15:04 251 24,055 10/09/2026 17:15:43 1472 24,06 10/09/2026 17:15:43 869 24,06 10/09/2026 17:15:43 444 24,06

10/09/2026 17:15:43 425 24,06 10/09/2026 17:15:43 810 24,06 10/09/2026 17:16:13 2622 24,055 10/09/2026 17:17:48 21 24,05 10/09/2026 17:18:34 4628 24,055 10/09/2026 17:21:12 3000 24,055 10/09/2026 17:22:42 200 24,055 10/09/2026 17:23:53 7 24,055 10/09/2026 17:23:53 33 24,055 10/09/2026 17:25:40 5 24,07 10/09/2026 17:26:59 1 24,06 10/09/2026 17:27:14 1 24,06 10/09/2026 17:27:42 1 24,06 11/09/2026 09:01:00 2092 24,17 11/09/2026 09:01:00 227 24,17 11/09/2026 09:01:00 1883 24,17 11/09/2026 09:01:08 2153 24,165 11/09/2026 09:01:35 1366 24,125 11/09/2026 09:01:35 916 24,12 11/09/2026 09:01:52 1283 24,1 11/09/2026 09:02:14 1201 24,1 11/09/2026 09:02:22 1059 24,095 11/09/2026 09:03:02 991 24,085 11/09/2026 09:03:16 289 24,085 11/09/2026 09:03:36 1090 24,085 11/09/2026 09:03:36 1094 24,08 11/09/2026 09:03:36 810 24,08 11/09/2026 09:03:36 84 24,08 11/09/2026 09:04:40 1202 24,09 11/09/2026 09:04:40 984 24,08 11/09/2026 09:04:40 1228 24,075 11/09/2026 09:04:43 1207 24,07 11/09/2026 09:05:32 1291 24,015 11/09/2026 09:06:18 1181 24 11/09/2026 09:07:35 2433 24,015 11/09/2026 09:07:35 1046 24,01 11/09/2026 09:07:55 1245 24,005 11/09/2026 09:08:00 665 24 11/09/2026 09:08:57 1124 24,02 11/09/2026 09:09:03 1101 24,015 11/09/2026 09:09:03 1008 24,005 11/09/2026 09:09:03 211 24,005 11/09/2026 09:09:03 902 24,015 11/09/2026 09:09:03 260 24 11/09/2026 09:09:03 860 24 11/09/2026 09:09:03 723 24 11/09/2026 09:09:03 917 23,995 11/09/2026 09:09:38 967 23,985 11/09/2026 09:09:38 195 23,985

11/09/2026 09:10:41 1242 23,95 11/09/2026 09:11:40 906 23,98 11/09/2026 09:11:55 1272 23,975 11/09/2026 09:12:38 450 23,975 11/09/2026 09:12:38 402 23,975 11/09/2026 09:13:19 1229 23,975 11/09/2026 09:13:19 1096 23,97 11/09/2026 09:13:19 893 23,975 11/09/2026 09:14:27 1195 23,965 11/09/2026 09:14:27 794 23,965 11/09/2026 09:14:27 219 23,965 11/09/2026 09:14:27 107 23,96 11/09/2026 09:14:27 1197 23,96 11/09/2026 09:14:31 925 23,955 11/09/2026 09:15:00 1042 23,945 11/09/2026 09:16:30 1085 23,96 11/09/2026 09:16:30 925 23,96 11/09/2026 09:16:33 1233 23,95 11/09/2026 09:16:33 911 23,95 11/09/2026 09:18:30 858 23,965 11/09/2026 09:18:44 1168 23,955 11/09/2026 09:18:45 1057 23,95 11/09/2026 09:18:45 349 23,945 11/09/2026 09:18:45 549 23,945 11/09/2026 09:19:01 869 23,915 11/09/2026 09:20:08 1251 23,905 11/09/2026 09:20:31 963 23,91 11/09/2026 09:21:10 728 23,895 11/09/2026 09:21:10 553 23,895 11/09/2026 09:22:00 885 23,91 11/09/2026 09:23:03 852 23,92 11/09/2026 09:23:21 1271 23,915 11/09/2026 09:24:03 1183 23,9 11/09/2026 09:24:03 925 23,9 11/09/2026 09:24:42 857 23,89 11/09/2026 09:24:42 3 23,89 11/09/2026 09:25:14 490 23,86 11/09/2026 09:25:14 722 23,86 11/09/2026 09:25:44 935 23,85 11/09/2026 09:25:53 894 23,83 11/09/2026 09:26:35 332 23,825 11/09/2026 09:26:36 376 23,825 11/09/2026 09:26:36 519 23,825 11/09/2026 09:27:56 499 23,81 11/09/2026 09:27:56 384 23,81 11/09/2026 09:28:55 566 23,825 11/09/2026 09:28:55 548 23,825 11/09/2026 09:28:55 864 23,825 11/09/2026 09:30:00 1268 23,83

11/09/2026 09:30:00 857 23,83 11/09/2026 09:30:01 964 23,82 11/09/2026 09:30:36 55 23,815 11/09/2026 09:30:36 426 23,815 11/09/2026 09:30:36 749 23,815 11/09/2026 09:31:34 830 23,825 11/09/2026 09:31:34 121 23,825 11/09/2026 09:33:52 918 23,85 11/09/2026 09:33:52 978 23,85 11/09/2026 09:34:06 1071 23,845 11/09/2026 09:35:49 1090 23,915 11/09/2026 09:35:55 520 23,91 11/09/2026 09:35:55 581 23,91 11/09/2026 09:36:21 721 23,915 11/09/2026 09:37:13 20 23,92 11/09/2026 09:37:54 858 23,93 11/09/2026 09:37:54 833 23,93 11/09/2026 09:38:03 1379 23,925 11/09/2026 09:40:43 1261 23,95 11/09/2026 09:40:43 321 23,95 11/09/2026 09:40:43 548 23,95 11/09/2026 09:40:43 1704 23,95 11/09/2026 09:40:43 957 23,95 11/09/2026 09:40:51 1535 23,945 11/09/2026 09:41:40 443 23,945 11/09/2026 09:41:40 755 23,945 11/09/2026 09:43:15 915 23,955 11/09/2026 09:43:37 1075 23,95 11/09/2026 09:43:38 1290 23,945 11/09/2026 09:43:41 942 23,935 11/09/2026 09:43:41 910 23,93 11/09/2026 09:43:41 892 23,93 11/09/2026 09:47:13 1057 23,94 11/09/2026 09:47:23 1148 23,935 11/09/2026 09:47:23 700 23,93 11/09/2026 09:47:23 607 23,93 11/09/2026 09:52:10 1189 23,96 11/09/2026 09:52:10 952 23,96 11/09/2026 09:52:15 1322 23,955 11/09/2026 09:52:15 1128 23,95 11/09/2026 09:52:15 960 23,95 11/09/2026 09:52:15 1640 23,95 11/09/2026 09:54:18 358 23,95 11/09/2026 09:54:18 717 23,95 11/09/2026 09:54:18 64 23,95 11/09/2026 09:55:53 3119 23,955 11/09/2026 09:56:27 1212 23,955 11/09/2026 09:57:36 700 23,945 11/09/2026 09:58:00 232 23,945

11/09/2026 09:59:07 1312 23,96 11/09/2026 10:00:00 1857 23,945 11/09/2026 10:00:06 1845 23,94 11/09/2026 10:00:08 1204 23,935 11/09/2026 10:00:08 100 23,935 11/09/2026 10:00:08 360 23,935 11/09/2026 10:00:08 1563 23,935 11/09/2026 10:00:09 978 23,93 11/09/2026 10:03:51 1074 23,93 11/09/2026 10:03:51 1256 23,925 11/09/2026 10:06:56 827 23,93 11/09/2026 10:06:56 17 23,93 11/09/2026 10:06:56 340 23,93 11/09/2026 10:06:56 1212 23,93 11/09/2026 10:09:13 1166 23,935 11/09/2026 10:09:13 71 23,935 11/09/2026 10:09:13 1187 23,935 11/09/2026 10:09:13 73 23,935 11/09/2026 10:10:16 2894 23,925 11/09/2026 10:11:03 297 23,94 11/09/2026 10:11:03 872 23,94 11/09/2026 10:12:57 1079 23,985 11/09/2026 10:14:04 1060 23,97 11/09/2026 10:14:04 98 23,97 11/09/2026 10:15:26 1478 23,965 11/09/2026 10:15:26 14 23,965 11/09/2026 10:16:39 1254 23,95 11/09/2026 10:16:39 1406 23,95 11/09/2026 10:16:39 1474 23,945 11/09/2026 10:18:28 1065 23,92 11/09/2026 10:21:54 1164 23,94 11/09/2026 10:21:54 1269 23,935 11/09/2026 10:21:54 366 23,94 11/09/2026 10:21:54 464 23,94 11/09/2026 10:21:54 830 23,94 11/09/2026 10:21:54 26 23,94 11/09/2026 10:21:54 1911 23,93 11/09/2026 10:24:13 1176 23,95 11/09/2026 10:24:14 136 23,935 11/09/2026 10:24:14 1279 23,935 11/09/2026 10:24:14 1471 23,93 11/09/2026 10:24:14 1460 23,925 11/09/2026 10:27:45 1206 23,93 11/09/2026 10:29:50 1148 23,95 11/09/2026 10:30:31 1157 23,95 11/09/2026 10:32:00 649 23,91 11/09/2026 10:32:00 505 23,91 11/09/2026 10:32:19 1050 23,905 11/09/2026 10:33:48 1075 23,91

11/09/2026 10:33:48 1266 23,915 11/09/2026 10:33:48 1238 23,91 11/09/2026 10:33:48 1202 23,91 11/09/2026 10:36:28 1081 23,925 11/09/2026 10:38:15 1164 23,93 11/09/2026 10:40:48 1071 23,915 11/09/2026 10:40:48 1110 23,91 11/09/2026 10:40:48 198 23,915 11/09/2026 10:40:48 1158 23,925 11/09/2026 10:40:48 1143 23,915 11/09/2026 10:40:48 974 23,91 11/09/2026 10:40:48 358 23,91 11/09/2026 10:40:48 613 23,91 11/09/2026 10:40:48 20 23,905 11/09/2026 10:40:48 350 23,905 11/09/2026 10:40:48 80 23,905 11/09/2026 10:40:48 728 23,905 11/09/2026 10:45:06 1273 23,845 11/09/2026 10:48:03 274 23,845 11/09/2026 10:48:03 859 23,845 11/09/2026 10:49:20 1165 23,85 11/09/2026 10:49:20 873 23,85 11/09/2026 10:49:20 609 23,845 11/09/2026 10:49:20 328 23,845 11/09/2026 10:51:43 1061 23,865 11/09/2026 10:51:43 932 23,865 11/09/2026 10:52:26 120 23,86 11/09/2026 10:53:59 1070 23,855 11/09/2026 10:53:59 1505 23,855 11/09/2026 10:53:59 843 23,85 11/09/2026 10:57:03 1288 23,86 11/09/2026 10:58:22 1162 23,85 11/09/2026 10:58:22 1041 23,85 11/09/2026 10:58:22 993 23,845 11/09/2026 11:00:40 1198 23,855 11/09/2026 11:01:33 1053 23,835 11/09/2026 11:01:42 1144 23,82 11/09/2026 11:05:02 685 23,83 11/09/2026 11:05:02 508 23,83 11/09/2026 11:05:02 975 23,83 11/09/2026 11:07:16 1062 23,84 11/09/2026 11:07:16 1208 23,84 11/09/2026 11:09:07 1289 23,86 11/09/2026 11:09:07 1139 23,86 11/09/2026 11:12:40 720 23,87 11/09/2026 11:12:40 266 23,87 11/09/2026 11:13:16 1301 23,865 11/09/2026 11:13:16 1055 23,865 11/09/2026 11:15:25 111 23,88

11/09/2026 11:15:25 828 23,88 11/09/2026 11:15:25 249 23,88 11/09/2026 11:17:11 1108 23,885 11/09/2026 11:17:11 844 23,885 11/09/2026 11:17:11 836 23,885 11/09/2026 11:17:58 983 23,88 11/09/2026 11:17:58 287 23,88 11/09/2026 11:18:33 1057 23,875 11/09/2026 11:18:52 1605 23,86 11/09/2026 11:18:52 1030 23,855 11/09/2026 11:18:52 981 23,855 11/09/2026 11:22:40 1129 23,84 11/09/2026 11:24:57 1208 23,855 11/09/2026 11:25:57 1190 23,85 11/09/2026 11:27:36 728 23,87 11/09/2026 11:27:36 432 23,87 11/09/2026 11:28:30 1194 23,865 11/09/2026 11:30:49 700 23,865 11/09/2026 11:30:49 494 23,865 11/09/2026 11:33:06 1232 23,86 11/09/2026 11:33:06 1125 23,855 11/09/2026 11:33:06 1007 23,86 11/09/2026 11:33:06 1139 23,855 11/09/2026 11:36:33 1153 23,84 11/09/2026 11:36:33 779 23,84 11/09/2026 11:36:33 1366 23,84 11/09/2026 11:40:07 1110 23,84 11/09/2026 11:40:23 1222 23,835 11/09/2026 11:40:23 1007 23,835 11/09/2026 11:40:25 1024 23,83 11/09/2026 11:46:53 1331 23,85 11/09/2026 11:46:53 1705 23,85 11/09/2026 11:50:29 55 23,855 11/09/2026 11:50:29 42 23,855 11/09/2026 11:50:29 4 23,855 11/09/2026 11:50:34 1438 23,855 11/09/2026 11:50:34 1096 23,855 11/09/2026 11:50:34 1018 23,855 11/09/2026 11:50:37 1052 23,85 11/09/2026 11:50:37 270 23,85 11/09/2026 11:50:37 1131 23,85 11/09/2026 11:50:37 1161 23,85 11/09/2026 11:50:37 844 23,85 11/09/2026 11:50:59 4 23,845 11/09/2026 11:50:59 34 23,845 11/09/2026 11:51:29 58 23,845 11/09/2026 11:51:29 43 23,845 11/09/2026 11:51:29 34 23,845 11/09/2026 11:51:43 1041 23,845

11/09/2026 11:55:04 1183 23,86 11/09/2026 11:55:13 632 23,855 11/09/2026 11:55:13 50 23,855 11/09/2026 11:55:13 351 23,855 11/09/2026 11:55:13 997 23,85 11/09/2026 11:56:31 1038 23,865 11/09/2026 11:57:11 1219 23,86 11/09/2026 11:59:10 295 23,86 11/09/2026 11:59:10 169 23,86 11/09/2026 11:59:10 805 23,86 11/09/2026 12:01:51 1057 23,85 11/09/2026 12:02:22 1047 23,82 11/09/2026 12:02:22 849 23,815 11/09/2026 12:04:17 1210 23,805 11/09/2026 12:07:50 481 23,815 11/09/2026 12:07:50 643 23,815 11/09/2026 12:10:10 125 23,815 11/09/2026 12:11:42 722 23,825 11/09/2026 12:11:42 207 23,825 11/09/2026 12:11:42 21 23,825 11/09/2026 12:12:44 480 23,82 11/09/2026 12:12:44 645 23,82 11/09/2026 12:12:44 915 23,82 11/09/2026 12:15:00 1161 23,82 11/09/2026 12:15:00 1295 23,815 11/09/2026 12:15:00 919 23,82 11/09/2026 12:15:43 1479 23,81 11/09/2026 12:19:34 633 23,82 11/09/2026 12:19:34 314 23,82 11/09/2026 12:19:34 1098 23,82 11/09/2026 12:19:34 105 23,82 11/09/2026 12:22:25 1241 23,82 11/09/2026 12:22:25 722 23,82 11/09/2026 12:22:25 439 23,82 11/09/2026 12:25:23 958 23,83 11/09/2026 12:27:54 480 23,845 11/09/2026 12:27:54 295 23,845 11/09/2026 12:27:54 119 23,845 11/09/2026 12:28:18 1444 23,84 11/09/2026 12:28:18 881 23,84 11/09/2026 12:28:53 1228 23,84 11/09/2026 12:28:53 282 23,84 11/09/2026 12:28:53 558 23,84 11/09/2026 12:29:07 2162 23,83 11/09/2026 12:29:07 99 23,82 11/09/2026 12:29:07 624 23,82 11/09/2026 12:29:07 15 23,82 11/09/2026 12:29:07 51 23,82 11/09/2026 12:30:22 207 23,815

11/09/2026 12:30:22 854 23,815 11/09/2026 12:33:14 1234 23,835 11/09/2026 12:33:56 936 23,84 11/09/2026 12:36:53 1101 23,86 11/09/2026 12:37:25 74 23,845 11/09/2026 12:42:32 360 23,875 11/09/2026 12:42:32 38 23,875 11/09/2026 12:43:34 359 23,875 11/09/2026 12:44:18 862 23,875 11/09/2026 12:44:28 1154 23,87 11/09/2026 12:46:28 172 23,87 11/09/2026 12:46:28 814 23,87 11/09/2026 12:47:23 1384 23,865 11/09/2026 12:47:23 832 23,855 11/09/2026 12:47:23 834 23,855 11/09/2026 12:47:23 1900 23,865 11/09/2026 12:48:31 1230 23,855 11/09/2026 12:50:05 808 23,855 11/09/2026 12:50:05 248 23,855 11/09/2026 12:52:05 1189 23,84 11/09/2026 12:52:05 968 23,83 11/09/2026 12:52:05 858 23,825 11/09/2026 12:58:15 222 23,79 11/09/2026 13:05:24 869 23,81 11/09/2026 13:05:24 869 23,81 11/09/2026 13:05:24 630 23,81 11/09/2026 13:05:24 869 23,81 11/09/2026 13:05:24 1944 23,81 11/09/2026 13:05:24 869 23,81 11/09/2026 13:05:24 764 23,81 11/09/2026 13:11:45 1223 23,815 11/09/2026 13:13:46 1679 23,81 11/09/2026 13:13:46 1649 23,81 11/09/2026 13:14:27 1442 23,8 11/09/2026 13:14:27 684 23,8 11/09/2026 13:14:27 142 23,8 11/09/2026 13:14:27 644 23,8 11/09/2026 13:14:27 1475 23,8 11/09/2026 13:24:46 880 23,82 11/09/2026 13:25:59 382 23,815 11/09/2026 13:26:34 700 23,815 11/09/2026 13:26:34 287 23,815 11/09/2026 13:28:26 294 23,815 11/09/2026 13:28:26 342 23,815 11/09/2026 13:28:26 199 23,815 11/09/2026 13:30:21 294 23,83 11/09/2026 13:30:55 500 23,83 11/09/2026 13:31:41 2156 23,83 11/09/2026 13:31:41 1902 23,83

11/09/2026 13:33:32 264 23,83 11/09/2026 13:33:32 970 23,83 11/09/2026 13:35:34 580 23,835 11/09/2026 13:35:50 374 23,835 11/09/2026 13:35:50 641 23,835 11/09/2026 13:38:39 1863 23,82 11/09/2026 13:39:39 1756 23,815 11/09/2026 13:43:46 1792 23,81 11/09/2026 13:43:46 825 23,805 11/09/2026 13:43:46 442 23,805 11/09/2026 13:43:46 319 23,805 11/09/2026 13:43:46 123 23,805 11/09/2026 13:43:46 442 23,805 11/09/2026 13:43:46 442 23,805 11/09/2026 13:43:46 312 23,805 11/09/2026 13:45:28 1671 23,8 11/09/2026 13:45:28 1591 23,795 11/09/2026 13:56:15 2582 23,815 11/09/2026 13:56:15 859 23,815 11/09/2026 13:58:40 1710 23,81 11/09/2026 14:01:38 84 23,83 11/09/2026 14:01:38 1646 23,83 11/09/2026 14:04:58 988 23,85 11/09/2026 14:04:58 724 23,85 11/09/2026 14:04:58 724 23,85 11/09/2026 14:04:58 1344 23,85 11/09/2026 14:08:43 639 23,86 11/09/2026 14:08:43 222 23,86 11/09/2026 14:08:43 222 23,86 11/09/2026 14:08:43 222 23,86 11/09/2026 14:08:43 417 23,86 11/09/2026 14:08:43 247 23,86 11/09/2026 14:08:47 1940 23,855 11/09/2026 14:08:47 1126 23,855 11/09/2026 14:08:47 1861 23,85 11/09/2026 14:15:48 1213 23,845 11/09/2026 14:17:35 1201 23,82 11/09/2026 14:17:35 700 23,815 11/09/2026 14:17:35 1162 23,815 11/09/2026 14:17:35 1772 23,815 11/09/2026 14:27:50 1912 23,83 11/09/2026 14:28:04 847 23,83 11/09/2026 14:29:38 1087 23,83 11/09/2026 14:29:38 916 23,83 11/09/2026 14:29:38 1087 23,83 11/09/2026 14:29:38 1087 23,83 11/09/2026 14:29:38 998 23,83 11/09/2026 14:29:39 913 23,825 11/09/2026 14:30:01 942 23,815

11/09/2026 14:30:01 1655 23,815 11/09/2026 14:30:02 841 23,83 11/09/2026 14:32:33 1223 23,755 11/09/2026 14:32:33 1839 23,755 11/09/2026 14:43:03 868 23,81 11/09/2026 14:43:03 868 23,81 11/09/2026 14:43:03 146 23,81 11/09/2026 14:43:45 4812 23,81 11/09/2026 14:48:41 355 23,835 11/09/2026 14:48:41 390 23,835 11/09/2026 14:48:41 745 23,835 11/09/2026 14:48:41 145 23,835 11/09/2026 14:48:41 201 23,835 11/09/2026 14:50:44 3762 23,82 11/09/2026 14:53:37 2051 23,82 11/09/2026 14:53:37 1076 23,815 11/09/2026 14:53:37 1179 23,815 11/09/2026 14:53:37 634 23,81 11/09/2026 14:58:59 2065 23,83 11/09/2026 15:00:05 1661 23,83 11/09/2026 15:00:05 2056 23,83 11/09/2026 15:00:37 1332 23,8 11/09/2026 15:01:44 1125 23,815 11/09/2026 15:01:44 1125 23,815 11/09/2026 15:01:44 223 23,815 11/09/2026 15:01:44 291 23,815 11/09/2026 15:04:38 1135 23,78 11/09/2026 15:04:38 1135 23,78 11/09/2026 15:04:38 732 23,78 11/09/2026 15:04:38 476 23,78 11/09/2026 15:11:40 740 23,84 11/09/2026 15:11:40 740 23,84 11/09/2026 15:11:40 2812 23,84 11/09/2026 15:11:40 2216 23,835 11/09/2026 15:11:40 2217 23,83 11/09/2026 15:11:40 1027 23,83 11/09/2026 15:11:40 700 23,83 11/09/2026 15:11:40 327 23,83 11/09/2026 15:11:40 165 23,83 11/09/2026 15:19:35 2437 23,855 11/09/2026 15:22:42 2516 23,85 11/09/2026 15:25:21 2735 23,865 11/09/2026 15:25:21 727 23,86 11/09/2026 15:25:21 1293 23,86 11/09/2026 15:25:21 245 23,86 11/09/2026 15:25:21 1264 23,86 11/09/2026 15:25:21 284 23,86 11/09/2026 15:25:21 29 23,86 11/09/2026 15:25:21 1503 23,86

11/09/2026 15:25:21 331 23,86 11/09/2026 15:25:21 827 23,86 11/09/2026 15:25:21 326 23,86 11/09/2026 15:28:25 1298 23,875 11/09/2026 15:28:25 1272 23,875 11/09/2026 15:28:25 1272 23,875 11/09/2026 15:28:25 1298 23,875 11/09/2026 15:28:25 866 23,875 11/09/2026 15:28:25 591 23,875 11/09/2026 15:32:54 238 23,895 11/09/2026 15:32:54 830 23,895 11/09/2026 15:32:54 604 23,895 11/09/2026 15:32:54 1068 23,895 11/09/2026 15:32:54 366 23,895 11/09/2026 15:32:54 391 23,895 11/09/2026 15:38:56 214 23,835 11/09/2026 15:38:56 994 23,835 11/09/2026 15:38:56 440 23,835 11/09/2026 15:38:56 1208 23,835 11/09/2026 15:38:56 226 23,835 11/09/2026 15:38:56 1208 23,835 11/09/2026 15:38:56 226 23,835 11/09/2026 15:38:56 503 23,835 11/09/2026 15:39:48 636 23,805 11/09/2026 15:39:48 161 23,805 11/09/2026 15:39:48 168 23,805 11/09/2026 15:39:48 461 23,805 11/09/2026 15:39:48 168 23,805 11/09/2026 15:39:48 168 23,805 11/09/2026 15:40:34 912 23,825 11/09/2026 15:40:34 338 23,825 11/09/2026 15:41:06 667 23,825 11/09/2026 15:41:06 150 23,825 11/09/2026 15:41:06 817 23,825 11/09/2026 15:41:06 1537 23,825 11/09/2026 15:41:06 204 23,825 11/09/2026 15:42:21 95 23,86 11/09/2026 15:42:21 721 23,86 11/09/2026 15:42:21 2185 23,86 11/09/2026 15:42:21 40 23,86 11/09/2026 15:44:14 891 23,87 11/09/2026 15:44:14 891 23,87 11/09/2026 15:44:14 300 23,87 11/09/2026 15:44:14 4 23,87 11/09/2026 15:45:51 1822 23,895 11/09/2026 15:46:50 2154 23,91 11/09/2026 15:47:47 2963 23,92 11/09/2026 15:49:27 285 23,925 11/09/2026 15:49:27 871 23,925

11/09/2026 15:49:27 583 23,925 11/09/2026 15:50:17 1763 23,925 11/09/2026 15:52:15 1973 23,98 11/09/2026 15:54:09 873 24,02 11/09/2026 15:54:14 486 24,02 11/09/2026 15:54:14 638 24,02 11/09/2026 15:54:14 700 24,02 11/09/2026 15:54:14 1124 24,02 11/09/2026 15:54:14 722 24,02 11/09/2026 15:54:14 273 24,02 11/09/2026 15:55:42 195 24,025 11/09/2026 15:55:42 688 24,025 11/09/2026 15:57:04 926 24,05 11/09/2026 15:57:04 694 24,05 11/09/2026 15:57:04 891 24,05 11/09/2026 15:59:23 948 24,045 11/09/2026 15:59:23 1888 24,045 11/09/2026 15:59:23 907 24,045 11/09/2026 16:00:00 2277 24,055 11/09/2026 16:02:26 2336 24,065 11/09/2026 16:04:01 3116 24,045 11/09/2026 16:04:02 1572 24,04 11/09/2026 16:04:03 860 24,035 11/09/2026 16:04:03 568 24,035 11/09/2026 16:04:03 1049 24,035 11/09/2026 16:09:34 1097 24 11/09/2026 16:10:23 1966 23,995 11/09/2026 16:11:41 2173 23,995 11/09/2026 16:13:20 806 24,01 11/09/2026 16:13:20 806 24,01 11/09/2026 16:13:20 806 24,01 11/09/2026 16:13:20 348 24,01 11/09/2026 16:13:53 2392 24 11/09/2026 16:14:13 1900 23,98 11/09/2026 16:14:13 1414 23,98 11/09/2026 16:16:50 1904 23,975 11/09/2026 16:19:28 2084 23,925 11/09/2026 16:21:32 2138 23,925 11/09/2026 16:23:43 851 23,945 11/09/2026 16:24:12 1833 23,945 11/09/2026 16:24:12 897 23,945 11/09/2026 16:24:12 897 23,945 11/09/2026 16:24:12 70 23,945 11/09/2026 16:24:12 47 23,945 11/09/2026 16:25:54 1717 23,95 11/09/2026 16:27:34 772 23,95 11/09/2026 16:27:34 1220 23,95 11/09/2026 16:28:35 928 23,95 11/09/2026 16:28:35 928 23,95

11/09/2026 16:28:35 1257 23,95 11/09/2026 16:28:35 351 23,95 11/09/2026 16:30:58 1803 23,965 11/09/2026 16:31:32 1079 23,945 11/09/2026 16:32:35 326 23,95 11/09/2026 16:32:35 200 23,95 11/09/2026 16:32:35 548 23,95 11/09/2026 16:32:35 677 23,95 11/09/2026 16:34:30 829 23,945 11/09/2026 16:34:30 829 23,945 11/09/2026 16:34:30 885 23,945 11/09/2026 16:36:02 345 23,965 11/09/2026 16:36:02 507 23,965 11/09/2026 16:36:02 143 23,965 11/09/2026 16:36:02 507 23,965 11/09/2026 16:36:02 202 23,965 11/09/2026 16:36:02 110 23,965 11/09/2026 16:36:02 202 23,965 11/09/2026 16:36:02 650 23,965 11/09/2026 16:36:02 964 23,965 11/09/2026 16:38:09 786 23,98 11/09/2026 16:38:09 213 23,98 11/09/2026 16:38:15 322 23,975 11/09/2026 16:38:15 1637 23,975 11/09/2026 16:38:15 763 23,975 11/09/2026 16:38:15 380 23,975 11/09/2026 16:38:15 1085 23,975 11/09/2026 16:38:15 724 23,975 11/09/2026 16:38:15 727 23,97 11/09/2026 16:43:00 3101 23,98 11/09/2026 16:43:00 1960 23,98 11/09/2026 16:45:33 2514 23,97 11/09/2026 16:45:33 1217 23,965 11/09/2026 16:47:40 2462 23,96 11/09/2026 16:47:40 700 23,955 11/09/2026 16:47:40 397 23,955 11/09/2026 16:47:40 700 23,955 11/09/2026 16:47:40 403 23,955 11/09/2026 16:47:40 1206 23,95 11/09/2026 16:47:40 2447 23,95 11/09/2026 16:48:41 2131 23,92 11/09/2026 16:55:20 1781 23,895 11/09/2026 16:57:17 648 23,885 11/09/2026 16:57:17 175 23,885 11/09/2026 16:57:17 823 23,885 11/09/2026 16:57:17 823 23,885 11/09/2026 16:57:17 823 23,885 11/09/2026 16:57:17 346 23,885 11/09/2026 16:57:17 131 23,885

11/09/2026 16:57:17 346 23,885 11/09/2026 16:57:17 131 23,885 11/09/2026 16:57:17 324 23,885 11/09/2026 16:59:31 840 23,89 11/09/2026 17:00:53 40 23,91 11/09/2026 17:00:54 778 23,91 11/09/2026 17:00:54 1556 23,91 11/09/2026 17:00:54 1376 23,91 11/09/2026 17:03:33 980 23,945 11/09/2026 17:03:52 2494 23,94 11/09/2026 17:03:52 882 23,94 11/09/2026 17:03:52 758 23,94 11/09/2026 17:03:52 882 23,94 11/09/2026 17:03:52 856 23,94 11/09/2026 17:06:24 539 23,935 11/09/2026 17:06:24 284 23,935 11/09/2026 17:06:24 512 23,935 11/09/2026 17:06:24 796 23,935 11/09/2026 17:06:24 27 23,935 11/09/2026 17:06:24 769 23,935 11/09/2026 17:06:24 419 23,935 11/09/2026 17:08:31 500 23,95 11/09/2026 17:08:32 433 23,95 11/09/2026 17:08:46 2554 23,95 11/09/2026 17:08:46 3362 23,945 11/09/2026 17:08:46 1135 23,945 11/09/2026 17:08:46 826 23,945 11/09/2026 17:10:28 835 23,93 11/09/2026 17:10:28 203 23,93 11/09/2026 17:10:28 606 23,93 11/09/2026 17:12:42 10315 23,92 11/09/2026 17:15:48 6259 23,94 11/09/2026 17:17:43 60 23,94 11/09/2026 17:18:24 80 23,945 11/09/2026 17:18:29 1060 23,945 11/09/2026 17:18:29 792 23,945 11/09/2026 17:18:29 1104 23,945 11/09/2026 17:18:29 3237 23,945 11/09/2026 17:21:31 3000 23,955 11/09/2026 17:22:31 600 23,96 11/09/2026 17:24:18 88 23,98 11/09/2026 17:26:53 4 23,975 11/09/2026 17:27:37 1 23,975

Contatti societari Eni:

Ufficio Stampa : Tel. +39.0252031875 – +39.0659822030 Numero verde azionisti (dall’Italia): 800940924 Numero verde azionisti (dall’estero): + 80011223456

Centralino: +39.0659821

ufficio.stampa@eni.com

segreteriasocietaria.azionisti@eni.com

investor.relations@eni.com

Sito internet: www.eni.com