Informativa sul riacquisto di azioni proprie ai fini del loro annullamento nel quadro dell'attuazione del piano strategico 2025-2027

Informazione

Regolamentata n.

0018-101-2026Data/Ora Inizio Diffusione 17 Agosto 2026 15:49:22Euronext Milan

Societa' :ASSICURAZIONI GENERALI

Utenza - referente :ASSGENERN06 - Catalano Giuseppe Tipologia :REGEM; 3.1 Data/Ora Ricezione :17 Agosto 2026 15:49:22 Data/Ora Inizio Diffusione :17 Agosto 2026 15:49:22 Oggetto :Informativa sul riacquisto di azioni proprie ai fini del loro annullamento nel quadro dell'attuazione del piano strategico 2025-2027 Testo del comunicato

Vedi allegato

Media Relations

T +39.02.43535014

media@generali.com www.generali.com Investor Relations

T +39.040.671402

ir@generali.com Generali

@GENERALI

generaligroup

GruppoGenerali

Informativa sul riacquisto di azioni proprie ai fini del loro annullamento nel quadro dell'attuazione del piano strategico 2025 -2027

INFORMATIVA SULL'ACQUISTO DI AZIONI PROPRIE AI FINI DEL LORO ANNULLAMENTO NEL

QUADRO DELL'ATTUAZIONE DEL PIANO STRATEGICO 2025 -2027 (LIFETIME PARTNER 27: DRIVING

EXCELLENCE), IN ESECUZIONE DELLA DELIBERA DELL'ASSEMBLEA DEGLI AZIONISTI DEL 2 3

APRILE 202 6.

Trieste - Assicurazioni Generali S.p.A. (o la “Società”) informa di avere acquistato sul mercato Euronext Milan, organizzato e gestito da Borsa Italiana S.p.A., nel periodo dal 10 al 14 agosto 202 6 n. 1.860 .000 azioni proprie al prezzo medio ponderato di € 44,33 , per un controvalore complessivo di € 82.446.987,00 .

L'operazione di acquisto di azioni proprie fa seguito a quanto comunicato lo scorso 6 agosto circa l'avvio del programma di acquisto di azioni proprie (buyback) ai fini del loro annullamento, in esecuzione della delibera dell'Assemblea degli Azionisti del 23 aprile 2026 ed a seguito di quanto comunicato al pubblico con comunicato del 23 aprile 2026.

Di seguito, sulla base delle informazioni fornite dall’intermediario incaricato dell’esecuzione degli acquisti, si riporta il riepilogo delle operazioni di acquisto di azioni ordinarie della Società effettuate dal medesimo intermediario sul mercato Euronex t Milan nel periodo sopra indicato, in forma aggregata e su base giornaliera.

Data Numero azioni acquistate Prezzo medio ponderato (euro) Controvalore (euro) 10/08/2026 490.000 44,66 21.883.694,00 11/08/2026 490.000 44,23 21.673.141,00 12/08/2026 300.000 44,23 13.269.510,00 13/08/2026 350.000 44,23 15.479.275,00 14/08/2026 230.000 44,09 10.141.367,00 Totale 1.860.000 44,33 82.446.987,00

A seguito degli acquisti effettuati, alla data del 14 agosto 2026 la Società e le sue controllate detengono n.

24.610.066 azioni proprie, pari al 1,60% del capitale sociale.

IL GRUPPO GENERALI

Generali è uno dei maggiori gruppi integrati di assicurazioni e gestione patrimoniale a livello mondiale, con premi complessiv i pari a € 98,1 miliardi e € 900 miliardi di AUM nel 2025. Fondato nel 1831, con oltre 88 mila dipendenti e 163 mila agenti che servono 75 milioni di clienti, il Gruppo ha una posizione di leadership in Europa e una presenza crescente in Asia e America. Al centro della strategia di Generali c'è il suo impegno Lifetime Partner verso i clienti, realizzato attraverso soluzioni innovative e personalizzate, un'esperienza cliente di prima classe e le sue capacità di distribuzione globale digitalizzata. Il Gruppo ha completamente integrato la sostenibilità in tutte le scelte strategiche, con l'obiettivo di creare valore per tutti gli stakeholder mentre costruisce una società più equa e resiliente.

17/08/2026

COMUNICATO STAMPA

www.generali.com 2

Data Ora (CET) Mercato Quantità Prezzo (euro) Controvalore (euro)

10/08/2026 09:00:06 MTAA 5.574 44,6900 249.102,06

10/08/2026 09:00:06 MTAA 6.319 44,6900 282.396,11

10/08/2026 09:02:37 MTAA 635 44,7900 28.441,65

10/08/2026 09:02:37 MTAA 2.231 44,7900 99.926,49

10/08/2026 09:02:37 MTAA 1.437 44,7900 64.363,23

10/08/2026 09:03:15 MTAA 2.216 44,7700 99.210,32

10/08/2026 09:03:26 MTAA 181 44,7200 8.094,32

10/08/2026 09:03:26 MTAA 33 44,7200 1.475,76

10/08/2026 09:03:26 MTAA 704 44,7200 31.482,88

10/08/2026 09:03:56 MTAA 267 44,6900 11.932,23

10/08/2026 09:03:56 MTAA 333 44,6900 14.881,77

10/08/2026 09:04:10 MTAA 646 44,6700 28.856,82

10/08/2026 09:04:10 MTAA 164 44,6700 7.325,88

10/08/2026 09:05:06 MTAA 2.104 44,7400 94.132,96

10/08/2026 09:05:42 MTAA 387 44,7400 17.314,38

10/08/2026 09:06:20 MTAA 205 44,7100 9.165,55

10/08/2026 09:06:20 MTAA 1.239 44,7100 55.395,69

10/08/2026 09:06:32 MTAA 256 44,7000 11.443,20

10/08/2026 09:06:32 MTAA 1.131 44,7000 50.555,70

10/08/2026 09:08:15 MTAA 2.888 44,7400 129.209,12

10/08/2026 09:08:51 MTAA 1.609 44,7200 71.954,48

10/08/2026 09:10:22 MTAA 385 44,7100 17.213,35

10/08/2026 09:10:22 MTAA 483 44,7100 21.594,93

10/08/2026 09:10:22 MTAA 483 44,7100 21.594,93

10/08/2026 09:10:22 MTAA 483 44,7100 21.594,93

10/08/2026 09:10:22 MTAA 483 44,7100 21.594,93

10/08/2026 09:10:22 MTAA 291 44,7100 13.010,61

10/08/2026 09:10:35 MTAA 1.676 44,7200 74.950,72

10/08/2026 09:10:45 MTAA 111 44,6900 4.960,59

10/08/2026 09:11:10 MTAA 360 44,6700 16.081,20

www.generali.com 3

10/08/2026 09:14:05 MTAA 119 44,5800 5.305,02

10/08/2026 09:14:46 MTAA 1.701 44,5800 75.830,58

10/08/2026 09:17:35 MTAA 4.461 44,6800 199.317,48

10/08/2026 09:19:02 MTAA 348 44,7100 15.559,08

10/08/2026 09:19:02 MTAA 1.445 44,7100 64.605,95

10/08/2026 09:19:22 MTAA 368 44,7000 16.449,60

10/08/2026 09:19:22 MTAA 967 44,7000 43.224,90

10/08/2026 09:19:24 MTAA 822 44,6800 36.726,96

10/08/2026 09:19:24 MTAA 486 44,6800 21.714,48

10/08/2026 09:19:41 MTAA 84 44,6700 3.752,28

10/08/2026 09:20:22 MTAA 416 44,6500 18.574,40

10/08/2026 09:20:41 MTAA 324 44,6300 14.460,12

10/08/2026 09:20:41 MTAA 554 44,6300 24.725,02

10/08/2026 09:20:41 MTAA 255 44,6300 11.380,65

10/08/2026 09:23:30 MTAA 297 44,6600 13.264,02

10/08/2026 09:23:31 MTAA 260 44,6600 11.611,60

10/08/2026 09:23:31 MTAA 3.713 44,6600 165.822,58

10/08/2026 09:25:56 MTAA 790 44,6600 35.281,40

10/08/2026 09:25:56 MTAA 676 44,6600 30.190,16

10/08/2026 09:25:56 MTAA 1.555 44,6600 69.446,30

10/08/2026 09:25:56 MTAA 246 44,6600 10.986,36

10/08/2026 09:25:56 MTAA 247 44,6600 11.031,02

10/08/2026 09:25:56 MTAA 348 44,6600 15.541,68

10/08/2026 09:25:56 MTAA 169 44,6600 7.547,54

10/08/2026 09:26:07 MTAA 564 44,6500 25.182,60

10/08/2026 09:26:43 MTAA 124 44,6400 5.535,36

10/08/2026 09:31:19 MTAA 103 44,7100 4.605,13

10/08/2026 09:31:19 MTAA 348 44,7100 15.559,08

10/08/2026 09:31:19 MTAA 111 44,7100 4.962,81

10/08/2026 09:34:26 MTAA 570 44,7500 25.507,50

10/08/2026 09:34:26 MTAA 4.679 44,7500 209.385,25

10/08/2026 09:34:26 MTAA 4.469 44,7500 199.987,75

www.generali.com 4

10/08/2026 09:34:26 MTAA 1.763 44,7500 78.894,25

10/08/2026 09:34:40 MTAA 1.197 44,7400 53.553,78

10/08/2026 09:34:45 MTAA 164 44,7300 7.335,72

10/08/2026 09:34:45 MTAA 26 44,7300 1.162,98

10/08/2026 09:36:20 MTAA 109 44,7100 4.873,39

10/08/2026 09:36:20 MTAA 1.272 44,7100 56.871,12

10/08/2026 09:37:37 MTAA 2.281 44,7800 102.143,18

10/08/2026 09:37:44 MTAA 255 44,7700 11.416,35

10/08/2026 09:38:11 MTAA 1.189 44,7600 53.219,64

10/08/2026 09:38:53 MTAA 408 44,7600 18.262,08

10/08/2026 09:39:16 MTAA 418 44,7700 18.713,86

10/08/2026 09:39:16 MTAA 670 44,7700 29.995,90

10/08/2026 09:40:27 MTAA 305 44,7100 13.636,55

10/08/2026 09:42:01 MTAA 2.873 44,7100 128.451,83

10/08/2026 09:43:03 MTAA 521 44,6800 23.278,28

10/08/2026 09:43:03 MTAA 250 44,6800 11.170,00

10/08/2026 09:43:03 MTAA 716 44,6800 31.990,88

10/08/2026 09:43:03 MTAA 351 44,6800 15.682,68

10/08/2026 09:44:20 MTAA 86 44,6700 3.841,62

10/08/2026 09:44:59 MTAA 912 44,6600 40.729,92

10/08/2026 09:46:21 MTAA 1.411 44,6700 63.029,37

10/08/2026 09:46:25 MTAA 1.393 44,6400 62.183,52

10/08/2026 09:46:30 MTAA 153 44,6700 6.834,51

10/08/2026 09:46:56 MTAA 95 44,6600 4.242,70

10/08/2026 09:47:00 MTAA 534 44,6500 23.843,10

10/08/2026 09:47:44 MTAA 113 44,6600 5.046,58

10/08/2026 09:47:47 MTAA 997 44,6500 44.516,05

10/08/2026 09:48:02 MTAA 4.087 44,6200 182.361,94

10/08/2026 09:52:57 MTAA 852 44,6300 38.024,76

10/08/2026 09:53:02 MTAA 1.176 44,6300 52.484,88

10/08/2026 09:53:02 MTAA 171 44,6300 7.631,73

10/08/2026 09:54:32 MTAA 1.384 44,6300 61.767,92

www.generali.com 5

10/08/2026 09:56:09 MTAA 2.384 44,6300 106.397,92

10/08/2026 09:56:09 MTAA 281 44,6300 12.541,03

10/08/2026 09:56:17 MTAA 354 44,6100 15.791,94

10/08/2026 09:56:20 MTAA 228 44,6000 10.168,80

10/08/2026 09:56:42 MTAA 92 44,5900 4.102,28

10/08/2026 09:57:42 MTAA 177 44,5700 7.888,89

10/08/2026 09:57:42 MTAA 1.711 44,5700 76.259,27

10/08/2026 09:58:24 MTAA 380 44,5400 16.925,20

10/08/2026 09:59:32 MTAA 422 44,5600 18.804,32

10/08/2026 10:00:25 MTAA 266 44,5600 11.852,96

10/08/2026 10:00:25 MTAA 498 44,5600 22.190,88

10/08/2026 10:01:26 MTAA 558 44,5700 24.870,06

10/08/2026 10:05:28 MTAA 853 44,6500 38.086,45

10/08/2026 10:05:28 MTAA 2.231 44,6500 99.614,15

10/08/2026 10:05:28 MTAA 821 44,6500 36.657,65

10/08/2026 10:05:28 MTAA 235 44,6500 10.492,75

10/08/2026 10:05:28 MTAA 349 44,6500 15.582,85

10/08/2026 10:09:28 MTAA 306 44,6700 13.669,02

10/08/2026 10:09:28 MTAA 272 44,6700 12.150,24

10/08/2026 10:09:28 MTAA 329 44,6700 14.696,43

10/08/2026 10:09:28 MTAA 5.148 44,6700 229.961,16

10/08/2026 10:09:28 MTAA 239 44,6700 10.676,13

10/08/2026 10:09:28 MTAA 2.212 44,6700 98.810,04

10/08/2026 10:09:29 MTAA 164 44,6600 7.324,24

10/08/2026 10:13:09 MTAA 25 44,6700 1.116,75

10/08/2026 10:13:09 MTAA 117 44,6700 5.226,39

10/08/2026 10:13:09 MTAA 193 44,6700 8.621,31

10/08/2026 10:14:10 MTAA 268 44,6700 11.971,56

10/08/2026 10:14:10 MTAA 108 44,6700 4.824,36

10/08/2026 10:14:10 MTAA 469 44,6700 20.950,23

10/08/2026 10:14:11 MTAA 125 44,6700 5.583,75

10/08/2026 10:14:11 MTAA 536 44,6700 23.943,12

www.generali.com 6

10/08/2026 10:14:12 MTAA 110 44,6700 4.913,70

10/08/2026 10:14:28 MTAA 2.548 44,6600 113.793,68

10/08/2026 10:16:04 MTAA 2.529 44,6700 112.970,43

10/08/2026 10:17:10 MTAA 88 44,6500 3.929,20

10/08/2026 10:19:10 MTAA 165 44,6500 7.367,25

10/08/2026 10:19:10 MTAA 100 44,6500 4.465,00

10/08/2026 10:19:10 MTAA 125 44,6500 5.581,25

10/08/2026 10:19:10 MTAA 389 44,6500 17.368,85

10/08/2026 10:19:11 MTAA 125 44,6500 5.581,25

10/08/2026 10:19:12 MTAA 117 44,6500 5.224,05

10/08/2026 10:19:12 MTAA 22 44,6500 982,30

10/08/2026 10:20:19 MTAA 730 44,6400 32.587,20

10/08/2026 10:20:19 MTAA 341 44,6400 15.222,24

10/08/2026 10:20:19 MTAA 1.549 44,6400 69.147,36

10/08/2026 10:20:19 MTAA 1.048 44,6400 46.782,72

10/08/2026 10:21:00 MTAA 125 44,6300 5.578,75

10/08/2026 10:21:17 MTAA 107 44,6200 4.774,34

10/08/2026 10:21:17 MTAA 612 44,6200 27.307,44

10/08/2026 10:21:35 MTAA 59 44,6100 2.631,99

10/08/2026 10:21:42 MTAA 199 44,6100 8.877,39

10/08/2026 10:21:46 MTAA 42 44,6100 1.873,62

10/08/2026 10:22:05 MTAA 323 44,6000 14.405,80

10/08/2026 10:22:05 MTAA 923 44,6000 41.165,80

10/08/2026 10:24:38 MTAA 147 44,6300 6.560,61

10/08/2026 10:24:38 MTAA 148 44,6300 6.605,24

10/08/2026 10:24:38 MTAA 149 44,6300 6.649,87

10/08/2026 10:24:38 MTAA 11 44,6300 490,93

10/08/2026 10:24:38 MTAA 148 44,6300 6.605,24

10/08/2026 10:24:38 MTAA 109 44,6300 4.864,67

10/08/2026 10:24:39 MTAA 92 44,6300 4.105,96

10/08/2026 10:24:52 MTAA 1.470 44,6200 65.591,40

10/08/2026 10:25:53 MTAA 183 44,6000 8.161,80

www.generali.com 7

10/08/2026 10:27:12 MTAA 942 44,5800 41.994,36

10/08/2026 10:27:12 MTAA 31 44,5800 1.381,98

10/08/2026 10:27:12 MTAA 860 44,5800 38.338,80

10/08/2026 10:27:29 MTAA 120 44,5700 5.348,40

10/08/2026 10:28:41 MTAA 1.204 44,5900 53.686,36

10/08/2026 10:31:02 MTAA 249 44,5800 11.100,42

10/08/2026 10:31:02 MTAA 485 44,5800 21.621,30

10/08/2026 10:31:02 MTAA 11 44,5800 490,38

10/08/2026 10:31:02 MTAA 112 44,5800 4.992,96

10/08/2026 10:32:56 MTAA 681 44,5600 30.345,36

10/08/2026 10:32:56 MTAA 92 44,5600 4.099,52

10/08/2026 10:32:56 MTAA 475 44,5600 21.166,00

10/08/2026 10:32:56 MTAA 113 44,5600 5.035,28

10/08/2026 10:33:50 MTAA 606 44,6000 27.027,60

10/08/2026 10:33:50 MTAA 127 44,6000 5.664,20

10/08/2026 10:33:50 MTAA 193 44,6000 8.607,80

10/08/2026 10:33:50 MTAA 250 44,6000 11.150,00

10/08/2026 10:33:50 MTAA 1.100 44,5800 49.038,00

10/08/2026 10:36:22 MTAA 127 44,5900 5.662,93

10/08/2026 10:36:22 MTAA 606 44,5900 27.021,54

10/08/2026 10:36:22 MTAA 168 44,5900 7.491,12

10/08/2026 10:36:22 MTAA 118 44,5900 5.261,62

10/08/2026 10:36:22 MTAA 276 44,5900 12.306,84

10/08/2026 10:37:32 MTAA 281 44,6000 12.532,60

10/08/2026 10:37:32 MTAA 272 44,6000 12.131,20

10/08/2026 10:43:18 MTAA 457 44,6400 20.400,48

10/08/2026 10:43:18 MTAA 545 44,6400 24.328,80

10/08/2026 10:43:18 MTAA 252 44,6400 11.249,28

10/08/2026 10:43:18 MTAA 4.574 44,6400 204.183,36

10/08/2026 10:45:43 MTAA 125 44,6900 5.586,25

10/08/2026 10:45:53 MTAA 545 44,6800 24.350,60

10/08/2026 10:45:53 MTAA 946 44,6800 42.267,28

www.generali.com 8

10/08/2026 10:45:53 MTAA 1.620 44,6800 72.381,60

10/08/2026 10:46:03 MTAA 14 44,6700 625,38

10/08/2026 10:46:03 MTAA 27 44,6700 1.206,09

10/08/2026 10:46:03 MTAA 335 44,6700 14.964,45

10/08/2026 10:46:06 MTAA 44 44,6700 1.965,48

10/08/2026 10:48:10 MTAA 433 44,6900 19.350,77

10/08/2026 10:49:05 MTAA 182 44,6700 8.129,94

10/08/2026 10:49:05 MTAA 770 44,6700 34.395,90

10/08/2026 10:50:35 MTAA 623 44,6700 27.829,41

10/08/2026 10:50:35 MTAA 138 44,6700 6.164,46

10/08/2026 10:50:35 MTAA 1.670 44,6700 74.598,90

10/08/2026 10:53:24 MTAA 35 44,6700 1.563,45

10/08/2026 10:54:26 MTAA 126 44,6700 5.628,42

10/08/2026 10:54:26 MTAA 606 44,6700 27.070,02

10/08/2026 10:54:26 MTAA 114 44,6700 5.092,38

10/08/2026 10:54:27 MTAA 606 44,6700 27.070,02

10/08/2026 10:54:27 MTAA 127 44,6700 5.673,09

10/08/2026 10:54:27 MTAA 113 44,6700 5.047,71

10/08/2026 10:54:27 MTAA 250 44,6700 11.167,50

10/08/2026 10:54:27 MTAA 154 44,6700 6.879,18

10/08/2026 10:54:27 MTAA 94 44,6700 4.198,98

10/08/2026 10:55:54 MTAA 113 44,6700 5.047,71

10/08/2026 10:56:34 MTAA 755 44,6600 33.718,30

10/08/2026 10:56:34 MTAA 823 44,6600 36.755,18

10/08/2026 10:56:34 MTAA 250 44,6600 11.165,00

10/08/2026 10:56:34 MTAA 96 44,6600 4.287,36

10/08/2026 10:56:42 MTAA 159 44,6500 7.099,35

10/08/2026 10:57:11 MTAA 336 44,6500 15.002,40

10/08/2026 10:57:11 MTAA 253 44,6500 11.296,45

10/08/2026 10:57:11 MTAA 335 44,6500 14.957,75

10/08/2026 10:57:11 MTAA 569 44,6500 25.405,85

10/08/2026 11:00:17 MTAA 228 44,6600 10.182,48

www.generali.com 9

10/08/2026 11:01:14 MTAA 278 44,6500 12.412,70

10/08/2026 11:02:03 MTAA 23 44,6500 1.026,95

10/08/2026 11:02:03 MTAA 69 44,6500 3.080,85

10/08/2026 11:02:03 MTAA 365 44,6500 16.297,25

10/08/2026 11:02:13 MTAA 471 44,6500 21.030,15

10/08/2026 11:06:24 MTAA 157 44,6700 7.013,19

10/08/2026 11:06:24 MTAA 4.960 44,6700 221.563,20

10/08/2026 11:08:47 MTAA 292 44,6700 13.043,64

10/08/2026 11:10:20 MTAA 606 44,6700 27.070,02

10/08/2026 11:10:20 MTAA 285 44,6700 12.730,95

10/08/2026 11:10:20 MTAA 134 44,6700 5.985,78

10/08/2026 11:11:45 MTAA 48 44,6700 2.144,16

10/08/2026 11:11:45 MTAA 10 44,6700 446,70

10/08/2026 11:11:45 MTAA 122 44,6700 5.449,74

10/08/2026 11:11:45 MTAA 137 44,6700 6.119,79

10/08/2026 11:11:47 MTAA 343 44,6600 15.318,38

10/08/2026 11:11:47 MTAA 2.330 44,6600 104.057,80

10/08/2026 11:12:16 MTAA 914 44,6400 40.800,96

10/08/2026 11:12:16 MTAA 315 44,6400 14.061,60

10/08/2026 11:13:04 MTAA 11 44,6800 491,48

10/08/2026 11:13:04 MTAA 758 44,6800 33.867,44

10/08/2026 11:13:04 MTAA 705 44,6800 31.499,40

10/08/2026 11:14:30 MTAA 166 44,6700 7.415,22

10/08/2026 11:14:30 MTAA 55 44,6700 2.456,85

10/08/2026 11:15:13 MTAA 337 44,6700 15.053,79

10/08/2026 11:15:14 MTAA 762 44,6700 34.038,54

10/08/2026 11:18:00 MTAA 123 44,6500 5.491,95

10/08/2026 11:18:00 MTAA 762 44,6500 34.023,30

10/08/2026 11:19:10 MTAA 349 44,6400 15.579,36

10/08/2026 11:19:43 MTAA 367 44,6300 16.379,21

10/08/2026 11:19:43 MTAA 1.046 44,6300 46.682,98

10/08/2026 11:27:52 MTAA 7.039 44,7000 314.643,30

www.generali.com 10

10/08/2026 11:28:08 MTAA 287 44,6900 12.826,03

10/08/2026 11:29:33 MTAA 93 44,6500 4.152,45

10/08/2026 11:30:26 MTAA 1.832 44,6400 81.780,48

10/08/2026 11:30:49 MTAA 797 44,6300 35.570,11

10/08/2026 11:35:36 MTAA 1.154 44,6500 51.526,10

10/08/2026 11:35:36 MTAA 1.187 44,6500 52.999,55

10/08/2026 11:35:36 MTAA 407 44,6500 18.172,55

10/08/2026 11:35:36 MTAA 506 44,6500 22.592,90

10/08/2026 11:41:00 MTAA 229 44,6900 10.234,01

10/08/2026 11:41:00 MTAA 193 44,6900 8.625,17

10/08/2026 11:41:00 MTAA 167 44,6900 7.463,23

10/08/2026 11:41:00 MTAA 141 44,6900 6.301,29

10/08/2026 11:41:00 MTAA 711 44,6900 31.774,59

10/08/2026 11:41:00 MTAA 109 44,6900 4.871,21

10/08/2026 11:41:01 MTAA 141 44,6900 6.301,29

10/08/2026 11:41:01 MTAA 711 44,6900 31.774,59

10/08/2026 11:41:01 MTAA 250 44,6900 11.172,50

10/08/2026 11:41:01 MTAA 155 44,6900 6.926,95

10/08/2026 11:41:01 MTAA 32 44,6900 1.430,08

10/08/2026 11:42:15 MTAA 364 44,6700 16.259,88

10/08/2026 11:42:15 MTAA 493 44,6700 22.022,31

10/08/2026 11:44:08 MTAA 104 44,6700 4.645,68

10/08/2026 11:45:46 MTAA 114 44,6900 5.094,66

10/08/2026 11:45:46 MTAA 155 44,6900 6.926,95

10/08/2026 11:45:46 MTAA 117 44,6900 5.228,73

10/08/2026 11:45:46 MTAA 500 44,6900 22.345,00

10/08/2026 11:45:46 MTAA 148 44,6900 6.614,12

10/08/2026 11:45:46 MTAA 250 44,6900 11.172,50

10/08/2026 11:45:47 MTAA 533 44,6900 23.819,77

10/08/2026 11:45:47 MTAA 161 44,6900 7.195,09

10/08/2026 11:47:08 MTAA 280 44,6900 12.513,20

10/08/2026 11:47:08 MTAA 140 44,6900 6.256,60

www.generali.com 11

10/08/2026 11:47:09 MTAA 73 44,7000 3.263,10

10/08/2026 11:47:09 MTAA 258 44,7000 11.532,60

10/08/2026 11:47:09 MTAA 106 44,7000 4.738,20

10/08/2026 11:47:09 MTAA 78 44,7000 3.486,60

10/08/2026 11:48:41 MTAA 250 44,6900 11.172,50

10/08/2026 11:51:58 MTAA 268 44,6800 11.974,24

10/08/2026 11:52:56 MTAA 729 44,6800 32.571,72

10/08/2026 11:52:56 MTAA 60 44,6800 2.680,80

10/08/2026 11:52:56 MTAA 21 44,6800 938,28

10/08/2026 11:52:56 MTAA 767 44,6800 34.269,56

10/08/2026 11:52:56 MTAA 223 44,6800 9.963,64

10/08/2026 11:52:56 MTAA 363 44,6800 16.218,84

10/08/2026 11:52:56 MTAA 1.440 44,6800 64.339,20

10/08/2026 11:56:40 MTAA 542 44,6800 24.216,56

10/08/2026 12:00:25 MTAA 423 44,7000 18.908,10

10/08/2026 12:00:25 MTAA 391 44,7000 17.477,70

10/08/2026 12:02:52 MTAA 967 44,7600 43.282,92

10/08/2026 12:02:52 MTAA 4.240 44,7600 189.782,40

10/08/2026 12:02:52 MTAA 483 44,7600 21.619,08

10/08/2026 12:02:52 MTAA 625 44,7600 27.975,00

10/08/2026 12:02:52 MTAA 625 44,7600 27.975,00

10/08/2026 12:02:52 MTAA 600 44,7600 26.856,00

10/08/2026 12:02:52 MTAA 806 44,7600 36.076,56

10/08/2026 12:04:49 MTAA 243 44,7400 10.871,82

10/08/2026 12:05:09 MTAA 170 44,7300 7.604,10

10/08/2026 12:05:09 MTAA 532 44,7300 23.796,36

10/08/2026 12:05:27 MTAA 250 44,7100 11.177,50

10/08/2026 12:05:27 MTAA 196 44,7100 8.763,16

10/08/2026 12:05:51 MTAA 140 44,7100 6.259,40

10/08/2026 12:06:15 MTAA 169 44,7100 7.555,99

10/08/2026 12:07:38 MTAA 555 44,7000 24.808,50

10/08/2026 12:10:06 MTAA 141 44,7000 6.302,70

www.generali.com 12

10/08/2026 12:10:06 MTAA 63 44,7000 2.816,10

10/08/2026 12:10:06 MTAA 17 44,7000 759,90

10/08/2026 12:10:06 MTAA 100 44,7000 4.470,00

10/08/2026 12:12:47 MTAA 166 44,7000 7.420,20

10/08/2026 12:15:53 MTAA 92 44,7100 4.113,32

10/08/2026 12:15:53 MTAA 155 44,7100 6.930,05

10/08/2026 12:17:06 MTAA 151 44,7100 6.751,21

10/08/2026 12:18:14 MTAA 127 44,7200 5.679,44

10/08/2026 12:18:14 MTAA 304 44,7200 13.594,88

10/08/2026 12:18:14 MTAA 148 44,7200 6.618,56

10/08/2026 12:19:57 MTAA 360 44,7200 16.099,20

10/08/2026 12:19:57 MTAA 162 44,7200 7.244,64

10/08/2026 12:21:17 MTAA 2 44,7200 89,44

10/08/2026 12:22:38 MTAA 783 44,7300 35.023,59

10/08/2026 12:22:38 MTAA 155 44,7300 6.933,15

10/08/2026 12:22:38 MTAA 151 44,7300 6.754,23

10/08/2026 12:22:38 MTAA 44 44,7300 1.968,12

10/08/2026 12:22:39 MTAA 122 44,7300 5.457,06

10/08/2026 12:22:39 MTAA 154 44,7300 6.888,42

10/08/2026 12:22:40 MTAA 978 44,7300 43.745,94

10/08/2026 12:22:40 MTAA 235 44,7300 10.511,55

10/08/2026 12:22:40 MTAA 205 44,7300 9.169,65

10/08/2026 12:23:01 MTAA 1.908 44,7200 85.325,76

10/08/2026 12:23:01 MTAA 3.025 44,7200 135.278,00

10/08/2026 12:27:01 MTAA 234 44,7300 10.466,82

10/08/2026 12:27:01 MTAA 105 44,7300 4.696,65

10/08/2026 12:29:13 MTAA 250 44,7500 11.187,50

10/08/2026 12:29:13 MTAA 155 44,7500 6.936,25

10/08/2026 12:29:13 MTAA 163 44,7500 7.294,25

10/08/2026 12:29:13 MTAA 978 44,7500 43.765,50

10/08/2026 12:29:13 MTAA 109 44,7500 4.877,75

10/08/2026 12:29:13 MTAA 291 44,7500 13.022,25

www.generali.com 13

10/08/2026 12:29:14 MTAA 147 44,7500 6.578,25

10/08/2026 12:29:14 MTAA 950 44,7500 42.512,50

10/08/2026 12:30:21 MTAA 1.618 44,7500 72.405,50

10/08/2026 12:32:51 MTAA 113 44,7400 5.055,62

10/08/2026 12:32:52 MTAA 1.161 44,7400 51.943,14

10/08/2026 12:32:52 MTAA 335 44,7400 14.987,90

10/08/2026 12:32:54 MTAA 819 44,7400 36.642,06

10/08/2026 12:32:54 MTAA 57 44,7400 2.550,18

10/08/2026 12:33:21 MTAA 284 44,7100 12.697,64

10/08/2026 12:33:21 MTAA 1.098 44,7100 49.091,58

10/08/2026 12:33:21 MTAA 106 44,7100 4.739,26

10/08/2026 12:33:31 MTAA 165 44,7100 7.377,15

10/08/2026 12:33:34 MTAA 39 44,7100 1.743,69

10/08/2026 12:37:01 MTAA 1.016 44,7400 45.455,84

10/08/2026 12:37:02 MTAA 207 44,7300 9.259,11

10/08/2026 12:37:55 MTAA 236 44,7200 10.553,92

10/08/2026 12:40:58 MTAA 320 44,7300 14.313,60

10/08/2026 12:40:58 MTAA 320 44,7300 14.313,60

10/08/2026 12:40:58 MTAA 1.187 44,7300 53.094,51

10/08/2026 12:40:58 MTAA 570 44,7300 25.496,10

10/08/2026 12:41:41 MTAA 221 44,7200 9.883,12

10/08/2026 12:41:45 MTAA 10 44,7200 447,20

10/08/2026 12:41:49 MTAA 248 44,7200 11.090,56

10/08/2026 12:41:49 MTAA 130 44,7200 5.813,60

10/08/2026 12:42:25 MTAA 182 44,7100 8.137,22

10/08/2026 12:42:59 MTAA 835 44,7100 37.332,85

10/08/2026 12:43:02 MTAA 46 44,7100 2.056,66

10/08/2026 12:43:03 MTAA 203 44,7100 9.076,13

10/08/2026 12:43:36 MTAA 759 44,7000 33.927,30

10/08/2026 12:50:41 MTAA 222 44,7400 9.932,28

10/08/2026 12:50:46 MTAA 619 44,7400 27.694,06

10/08/2026 12:50:46 MTAA 57 44,7400 2.550,18

www.generali.com 14

10/08/2026 12:50:52 MTAA 2.392 44,7400 107.018,08

10/08/2026 12:53:29 MTAA 365 44,7200 16.322,80

10/08/2026 12:53:29 MTAA 547 44,7200 24.461,84

10/08/2026 12:53:29 MTAA 546 44,7200 24.417,12

10/08/2026 12:53:29 MTAA 134 44,7200 5.992,48

10/08/2026 12:53:39 MTAA 193 44,7000 8.627,10

10/08/2026 12:53:49 MTAA 121 44,7000 5.408,70

10/08/2026 12:53:57 MTAA 197 44,6900 8.803,93

10/08/2026 12:53:57 MTAA 140 44,6900 6.256,60

10/08/2026 12:53:57 MTAA 73 44,6900 3.262,37

10/08/2026 12:54:54 MTAA 160 44,6800 7.148,80

10/08/2026 12:54:54 MTAA 21 44,6800 938,28

10/08/2026 12:54:54 MTAA 213 44,6800 9.516,84

10/08/2026 12:54:54 MTAA 43 44,6800 1.921,24

10/08/2026 13:00:36 MTAA 8 44,6900 357,52

10/08/2026 13:00:49 MTAA 156 44,6900 6.971,64

10/08/2026 13:01:37 MTAA 203 44,6900 9.072,07

10/08/2026 13:08:57 MTAA 3.153 44,7600 141.128,28

10/08/2026 13:08:57 MTAA 199 44,7600 8.907,24

10/08/2026 13:09:19 MTAA 782 44,7600 35.002,32

10/08/2026 13:09:19 MTAA 20 44,7600 895,20

10/08/2026 13:09:19 MTAA 458 44,7600 20.500,08

10/08/2026 13:09:19 MTAA 223 44,7600 9.981,48

10/08/2026 13:14:49 MTAA 160 44,7900 7.166,40

10/08/2026 13:14:56 MTAA 6.103 44,7900 273.353,37

10/08/2026 13:16:54 MTAA 563 44,7700 25.205,51

10/08/2026 13:16:54 MTAA 563 44,7700 25.205,51

10/08/2026 13:16:54 MTAA 152 44,7700 6.805,04

10/08/2026 13:16:54 MTAA 20 44,7700 895,40

10/08/2026 13:16:54 MTAA 295 44,7700 13.207,15

10/08/2026 13:16:54 MTAA 352 44,7700 15.759,04

10/08/2026 13:17:30 MTAA 150 44,7400 6.711,00

www.generali.com 15

10/08/2026 13:18:28 MTAA 112 44,7600 5.013,12

10/08/2026 13:22:25 MTAA 210 44,7600 9.399,60

10/08/2026 13:22:25 MTAA 288 44,7600 12.890,88

10/08/2026 13:22:25 MTAA 215 44,7600 9.623,40

10/08/2026 13:22:25 MTAA 114 44,7600 5.102,64

10/08/2026 13:22:25 MTAA 140 44,7600 6.266,40

10/08/2026 13:32:53 MTAA 168 44,7900 7.524,72

10/08/2026 13:32:53 MTAA 379 44,7900 16.975,41

10/08/2026 13:35:31 MTAA 900 44,7900 40.311,00

10/08/2026 13:35:31 MTAA 54 44,7900 2.418,66

10/08/2026 13:35:31 MTAA 863 44,7900 38.653,77

10/08/2026 13:35:31 MTAA 385 44,7900 17.244,15

10/08/2026 13:35:31 MTAA 222 44,7900 9.943,38

10/08/2026 13:35:31 MTAA 917 44,7900 41.072,43

10/08/2026 13:38:09 MTAA 132 44,7900 5.912,28

10/08/2026 13:38:09 MTAA 131 44,7900 5.867,49

10/08/2026 13:38:09 MTAA 132 44,7900 5.912,28

10/08/2026 13:38:14 MTAA 430 44,7900 19.259,70

10/08/2026 13:38:14 MTAA 429 44,7900 19.214,91

10/08/2026 13:39:44 MTAA 2.282 44,7900 102.210,78

10/08/2026 13:39:44 MTAA 1.975 44,7900 88.460,25

10/08/2026 13:40:49 MTAA 288 44,7800 12.896,64

10/08/2026 13:40:49 MTAA 461 44,7800 20.643,58

10/08/2026 13:40:49 MTAA 399 44,7800 17.867,22

10/08/2026 13:40:52 MTAA 373 44,7700 16.699,21

10/08/2026 13:41:12 MTAA 17 44,7700 761,09

10/08/2026 13:41:34 MTAA 320 44,7600 14.323,20

10/08/2026 13:45:10 MTAA 789 44,7800 35.331,42

10/08/2026 13:45:10 MTAA 571 44,7800 25.569,38

10/08/2026 13:45:10 MTAA 537 44,7800 24.046,86

10/08/2026 13:45:36 MTAA 16 44,7800 716,48

10/08/2026 13:46:57 MTAA 320 44,7700 14.326,40

www.generali.com 16

10/08/2026 13:47:21 MTAA 429 44,7500 19.197,75

10/08/2026 13:56:42 MTAA 565 44,7800 25.300,70

10/08/2026 13:56:42 MTAA 1.953 44,7800 87.455,34

10/08/2026 13:56:42 MTAA 739 44,7800 33.092,42

10/08/2026 13:56:45 MTAA 624 44,7600 27.930,24

10/08/2026 13:59:59 MTAA 91 44,7700 4.074,07

10/08/2026 14:01:36 MTAA 2.080 44,7700 93.121,60

10/08/2026 14:01:36 MTAA 3 44,7700 134,31

10/08/2026 14:03:31 MTAA 150 44,7600 6.714,00

10/08/2026 14:03:31 MTAA 374 44,7600 16.740,24

10/08/2026 14:07:32 MTAA 300 44,7800 13.434,00

10/08/2026 14:08:01 MTAA 2.817 44,7800 126.145,26

10/08/2026 14:08:15 MTAA 1.036 44,7600 46.371,36

10/08/2026 14:12:06 MTAA 2.422 44,7600 108.408,72

10/08/2026 14:18:20 MTAA 118 44,8100 5.287,58

10/08/2026 14:18:20 MTAA 1 44,8100 44,81

10/08/2026 14:18:20 MTAA 1.079 44,8100 48.349,99

10/08/2026 14:18:20 MTAA 300 44,8100 13.443,00

10/08/2026 14:18:20 MTAA 17 44,8100 761,77

10/08/2026 14:18:20 MTAA 386 44,8100 17.296,66

10/08/2026 14:18:20 MTAA 222 44,8100 9.947,82

10/08/2026 14:18:20 MTAA 619 44,8100 27.737,39

10/08/2026 14:19:35 MTAA 12 44,8100 537,72

10/08/2026 14:20:41 MTAA 102 44,8100 4.570,62

10/08/2026 14:21:43 MTAA 250 44,8100 11.202,50

10/08/2026 14:21:43 MTAA 709 44,8100 31.770,29

10/08/2026 14:23:33 MTAA 4.513 44,8100 202.227,53

10/08/2026 14:24:36 MTAA 335 44,7900 15.004,65

10/08/2026 14:24:36 MTAA 86 44,7900 3.851,94

10/08/2026 14:26:02 MTAA 695 44,7800 31.122,10

10/08/2026 14:26:12 MTAA 547 44,7600 24.483,72

10/08/2026 14:26:12 MTAA 250 44,7600 11.190,00

www.generali.com 17

10/08/2026 14:34:25 MTAA 181 44,7900 8.106,99

10/08/2026 14:34:25 MTAA 709 44,7900 31.756,11

10/08/2026 14:34:25 MTAA 122 44,7900 5.464,38

10/08/2026 14:34:25 MTAA 33 44,7900 1.478,07

10/08/2026 14:34:26 MTAA 344 44,7900 15.407,76

10/08/2026 14:34:26 MTAA 709 44,7900 31.756,11

10/08/2026 14:34:26 MTAA 182 44,7900 8.151,78

10/08/2026 14:34:59 MTAA 1.147 44,7800 51.362,66

10/08/2026 14:34:59 MTAA 16 44,7800 716,48

10/08/2026 14:34:59 MTAA 1.811 44,7800 81.096,58

10/08/2026 14:34:59 MTAA 49 44,7800 2.194,22

10/08/2026 14:36:01 MTAA 209 44,7800 9.359,02

10/08/2026 14:36:03 MTAA 846 44,7800 37.883,88

10/08/2026 14:36:03 MTAA 9 44,7800 403,02

10/08/2026 14:36:03 MTAA 929 44,7800 41.600,62

10/08/2026 14:36:03 MTAA 127 44,7800 5.687,06

10/08/2026 14:36:13 MTAA 288 44,7800 12.896,64

10/08/2026 14:37:26 MTAA 481 44,7700 21.534,37

10/08/2026 14:38:18 MTAA 343 44,7400 15.345,82

10/08/2026 14:38:18 MTAA 78 44,7400 3.489,72

10/08/2026 14:38:32 MTAA 364 44,7300 16.281,72

10/08/2026 14:39:01 MTAA 3 44,6900 134,07

10/08/2026 14:39:01 MTAA 190 44,6900 8.491,10

10/08/2026 14:39:08 MTAA 1.363 44,6800 60.898,84

10/08/2026 14:44:00 MTAA 1.162 44,6800 51.918,16

10/08/2026 14:44:03 MTAA 735 44,6600 32.825,10

10/08/2026 14:44:38 MTAA 342 44,7000 15.287,40

10/08/2026 14:45:32 MTAA 636 44,6600 28.403,76

10/08/2026 14:47:56 MTAA 985 44,6500 43.980,25

10/08/2026 14:48:56 MTAA 126 44,6500 5.625,90

10/08/2026 14:48:56 MTAA 371 44,6500 16.565,15

10/08/2026 14:49:22 MTAA 636 44,6400 28.391,04

www.generali.com 18

10/08/2026 14:49:22 MTAA 276 44,6400 12.320,64

10/08/2026 14:49:26 MTAA 146 44,6300 6.515,98

10/08/2026 14:49:36 MTAA 181 44,6300 8.078,03

10/08/2026 14:49:36 MTAA 829 44,6200 36.989,98

10/08/2026 14:50:39 MTAA 226 44,5700 10.072,82

10/08/2026 14:53:01 MTAA 887 44,5700 39.533,59

10/08/2026 14:53:01 MTAA 323 44,5700 14.396,11

10/08/2026 14:54:55 MTAA 387 44,5800 17.252,46

10/08/2026 14:55:18 MTAA 992 44,5800 44.223,36

10/08/2026 14:56:03 MTAA 1.072 44,5600 47.768,32

10/08/2026 14:57:51 MTAA 244 44,5600 10.872,64

10/08/2026 14:58:04 MTAA 352 44,5600 15.685,12

10/08/2026 14:58:21 MTAA 182 44,5600 8.109,92

10/08/2026 14:58:21 MTAA 18 44,5600 802,08

10/08/2026 14:58:21 MTAA 402 44,5600 17.913,12

10/08/2026 14:58:21 MTAA 197 44,5600 8.778,32

10/08/2026 15:06:28 MTAA 225 44,6100 10.037,25

10/08/2026 15:10:58 MTAA 536 44,6300 23.921,68

10/08/2026 15:10:58 MTAA 328 44,6300 14.638,64

10/08/2026 15:10:58 MTAA 3.432 44,6300 153.170,16

10/08/2026 15:10:58 MTAA 2.231 44,6300 99.569,53

10/08/2026 15:10:58 MTAA 223 44,6300 9.952,49

10/08/2026 15:10:58 MTAA 968 44,6300 43.201,84

10/08/2026 15:10:58 MTAA 1.917 44,6300 85.555,71

10/08/2026 15:10:58 MTAA 443 44,6300 19.771,09

10/08/2026 15:13:15 MTAA 18 44,6400 803,52

10/08/2026 15:13:34 MTAA 1.125 44,6400 50.220,00

10/08/2026 15:13:34 MTAA 250 44,6400 11.160,00

10/08/2026 15:15:33 MTAA 5 44,6400 223,20

10/08/2026 15:15:46 MTAA 3.227 44,6400 144.053,28

10/08/2026 15:17:03 MTAA 199 44,6300 8.881,37

10/08/2026 15:17:04 MTAA 902 44,6300 40.256,26

www.generali.com 19

10/08/2026 15:22:17 MTAA 133 44,6400 5.937,12

10/08/2026 15:22:17 MTAA 291 44,6400 12.990,24

10/08/2026 15:22:17 MTAA 195 44,6400 8.704,80

10/08/2026 15:22:52 MTAA 6.485 44,6500 289.555,25

10/08/2026 15:24:19 MTAA 379 44,6300 16.914,77

10/08/2026 15:25:02 MTAA 1.038 44,6300 46.325,94

10/08/2026 15:25:02 MTAA 11 44,6300 490,93

10/08/2026 15:26:39 MTAA 771 44,6300 34.409,73

10/08/2026 15:28:12 MTAA 184 44,6100 8.208,24

10/08/2026 15:28:12 MTAA 2.353 44,6100 104.967,33

10/08/2026 15:30:11 MTAA 111 44,6000 4.950,60

10/08/2026 15:30:35 MTAA 596 44,5900 26.575,64

10/08/2026 15:30:38 MTAA 182 44,5900 8.115,38

10/08/2026 15:30:58 MTAA 263 44,5900 11.727,17

10/08/2026 15:32:34 MTAA 446 44,6200 19.900,52

10/08/2026 15:32:34 MTAA 445 44,6200 19.855,90

10/08/2026 15:32:34 MTAA 395 44,6200 17.624,90

10/08/2026 15:32:34 MTAA 545 44,6200 24.317,90

10/08/2026 15:32:34 MTAA 421 44,6200 18.785,02

10/08/2026 15:32:34 MTAA 840 44,6200 37.480,80

10/08/2026 15:32:40 MTAA 354 44,6200 15.795,48

10/08/2026 15:33:04 MTAA 149 44,6200 6.648,38

10/08/2026 15:33:04 MTAA 23 44,6200 1.026,26

10/08/2026 15:33:27 MTAA 240 44,6100 10.706,40

10/08/2026 15:40:14 MTAA 1.347 44,6600 60.157,02

10/08/2026 15:40:14 MTAA 187 44,6600 8.351,42

10/08/2026 15:40:14 MTAA 298 44,6600 13.308,68

10/08/2026 15:40:14 MTAA 486 44,6600 21.704,76

10/08/2026 15:40:14 MTAA 115 44,6600 5.135,90

10/08/2026 15:40:14 MTAA 223 44,6600 9.959,18

10/08/2026 15:40:14 MTAA 59 44,6600 2.634,94

10/08/2026 15:40:14 MTAA 1.087 44,6600 48.545,42

www.generali.com 20

10/08/2026 15:40:14 MTAA 2.231 44,6600 99.636,46

10/08/2026 15:40:14 MTAA 4.130 44,6600 184.445,80

10/08/2026 15:40:14 MTAA 162 44,6600 7.234,92

10/08/2026 15:42:23 MTAA 250 44,6700 11.167,50

10/08/2026 15:42:23 MTAA 1.994 44,6700 89.071,98

10/08/2026 15:42:43 MTAA 192 44,6500 8.572,80

10/08/2026 15:42:50 MTAA 336 44,6500 15.002,40

10/08/2026 15:42:50 MTAA 107 44,6500 4.777,55

10/08/2026 15:43:11 MTAA 5 44,6400 223,20

10/08/2026 15:43:11 MTAA 326 44,6400 14.552,64

10/08/2026 15:43:11 MTAA 88 44,6400 3.928,32

10/08/2026 15:43:11 MTAA 276 44,6400 12.320,64

10/08/2026 15:44:12 MTAA 138 44,6500 6.161,70

10/08/2026 15:44:12 MTAA 144 44,6500 6.429,60

10/08/2026 15:45:05 MTAA 248 44,6400 11.070,72

10/08/2026 15:46:14 MTAA 22 44,6400 982,08

10/08/2026 15:46:14 MTAA 159 44,6400 7.097,76

10/08/2026 15:46:14 MTAA 635 44,6400 28.346,40

10/08/2026 15:46:14 MTAA 153 44,6400 6.829,92

10/08/2026 15:46:14 MTAA 979 44,6400 43.702,56

10/08/2026 15:46:14 MTAA 520 44,6400 23.212,80

10/08/2026 15:46:41 MTAA 1.348 44,6200 60.147,76

10/08/2026 15:47:35 MTAA 428 44,5900 19.084,52

10/08/2026 15:47:35 MTAA 5 44,5900 222,95

10/08/2026 15:47:35 MTAA 236 44,5900 10.523,24

10/08/2026 15:49:33 MTAA 171 44,6200 7.630,02

10/08/2026 15:49:33 MTAA 204 44,6200 9.102,48

10/08/2026 15:49:33 MTAA 100 44,6200 4.462,00

10/08/2026 15:49:33 MTAA 159 44,6200 7.094,58

10/08/2026 15:49:33 MTAA 162 44,6200 7.228,44

10/08/2026 15:49:40 MTAA 941 44,6100 41.978,01

10/08/2026 15:49:40 MTAA 223 44,6100 9.948,03

www.generali.com 21

10/08/2026 15:49:40 MTAA 385 44,6100 17.174,85

10/08/2026 15:49:40 MTAA 10 44,6100 446,10

10/08/2026 15:49:40 MTAA 373 44,6100 16.639,53

10/08/2026 15:49:40 MTAA 1.044 44,6100 46.572,84

10/08/2026 15:51:48 MTAA 212 44,6200 9.459,44

10/08/2026 15:51:48 MTAA 363 44,6200 16.197,06

10/08/2026 15:52:58 MTAA 609 44,6300 27.179,67

10/08/2026 15:52:58 MTAA 68 44,6300 3.034,84

10/08/2026 15:53:15 MTAA 2.478 44,6300 110.593,14

10/08/2026 15:54:05 MTAA 441 44,6000 19.668,60

10/08/2026 15:54:38 MTAA 280 44,6000 12.488,00

10/08/2026 15:54:38 MTAA 468 44,6000 20.872,80

10/08/2026 15:55:06 MTAA 1.071 44,6000 47.766,60

10/08/2026 15:55:15 MTAA 409 44,5800 18.233,22

10/08/2026 15:56:22 MTAA 172 44,5800 7.667,76

10/08/2026 15:56:22 MTAA 145 44,5800 6.464,10

10/08/2026 15:56:22 MTAA 3 44,5800 133,74

10/08/2026 15:56:49 MTAA 841 44,5600 37.474,96

10/08/2026 15:56:49 MTAA 10 44,5600 445,60

10/08/2026 15:57:27 MTAA 306 44,5700 13.638,42

10/08/2026 15:57:27 MTAA 165 44,5700 7.354,05

10/08/2026 15:58:18 MTAA 461 44,5600 20.542,16

10/08/2026 15:58:18 MTAA 44 44,5600 1.960,64

10/08/2026 15:58:18 MTAA 745 44,5600 33.197,20

10/08/2026 15:58:37 MTAA 332 44,5500 14.790,60

10/08/2026 15:58:37 MTAA 377 44,5500 16.795,35

10/08/2026 15:58:40 MTAA 1.572 44,5500 70.032,60

10/08/2026 15:59:51 MTAA 49 44,5400 2.182,46

10/08/2026 15:59:51 MTAA 97 44,5400 4.320,38

10/08/2026 15:59:51 MTAA 280 44,5400 12.471,20

10/08/2026 16:01:28 MTAA 3.551 44,5500 158.197,05

10/08/2026 16:01:50 MTAA 102 44,5400 4.543,08

www.generali.com 22

10/08/2026 16:02:05 MTAA 58 44,5400 2.583,32

10/08/2026 16:05:24 MTAA 200 44,5700 8.914,00

10/08/2026 16:05:45 MTAA 734 44,5700 32.714,38

10/08/2026 16:05:45 MTAA 4.633 44,5700 206.492,81

10/08/2026 16:06:14 MTAA 623 44,5500 27.754,65

10/08/2026 16:06:28 MTAA 889 44,5500 39.604,95

10/08/2026 16:09:42 MTAA 460 44,5500 20.493,00

10/08/2026 16:09:42 MTAA 670 44,5500 29.848,50

10/08/2026 16:09:42 MTAA 1.857 44,5500 82.729,35

10/08/2026 16:10:01 MTAA 850 44,5400 37.859,00

10/08/2026 16:11:04 MTAA 231 44,5300 10.286,43

10/08/2026 16:11:04 MTAA 2.338 44,5300 104.111,14

10/08/2026 16:11:20 MTAA 225 44,5100 10.014,75

10/08/2026 16:11:20 MTAA 2 44,5100 89,02

10/08/2026 16:12:17 MTAA 274 44,5100 12.195,74

10/08/2026 16:12:17 MTAA 228 44,5100 10.148,28

10/08/2026 16:13:06 MTAA 929 44,4900 41.331,21

10/08/2026 16:16:56 MTAA 160 44,5000 7.120,00

10/08/2026 16:16:56 MTAA 96 44,5000 4.272,00

10/08/2026 16:16:56 MTAA 1.220 44,5000 54.290,00

10/08/2026 16:16:57 MTAA 141 44,5000 6.274,50

10/08/2026 16:17:31 MTAA 555 44,4900 24.691,95

10/08/2026 16:17:31 MTAA 486 44,4900 21.622,14

10/08/2026 16:17:31 MTAA 1.086 44,4900 48.316,14

10/08/2026 16:20:56 MTAA 1.220 44,4900 54.277,80

10/08/2026 16:20:56 MTAA 61 44,4900 2.713,89

10/08/2026 16:20:56 MTAA 285 44,4900 12.679,65

10/08/2026 16:22:35 MTAA 426 44,5100 18.961,26

10/08/2026 16:22:35 MTAA 2.231 44,5100 99.301,81

10/08/2026 16:22:35 MTAA 1.456 44,5100 64.806,56

10/08/2026 16:27:03 MTAA 6.408 44,5400 285.412,32

10/08/2026 16:27:14 MTAA 1.163 44,5300 51.788,39

www.generali.com 23

10/08/2026 16:28:47 MTAA 448 44,5600 19.962,88

10/08/2026 16:29:34 MTAA 200 44,5600 8.912,00

10/08/2026 16:30:37 MTAA 38 44,5600 1.693,28

10/08/2026 16:30:37 MTAA 298 44,5600 13.278,88

10/08/2026 16:30:39 MTAA 720 44,5600 32.083,20

10/08/2026 16:30:39 MTAA 32 44,5600 1.425,92

10/08/2026 16:31:47 MTAA 250 44,5500 11.137,50

10/08/2026 16:31:47 MTAA 771 44,5500 34.348,05

10/08/2026 16:33:10 MTAA 256 44,5300 11.399,68

10/08/2026 16:33:10 MTAA 302 44,5300 13.448,06

10/08/2026 16:33:10 MTAA 15 44,5300 667,95

10/08/2026 16:33:10 MTAA 579 44,5300 25.782,87

10/08/2026 16:33:10 MTAA 33 44,5300 1.469,49

10/08/2026 16:33:10 MTAA 224 44,5300 9.974,72

10/08/2026 16:36:07 MTAA 134 44,5400 5.968,36

10/08/2026 16:36:07 MTAA 352 44,5400 15.678,08

10/08/2026 16:36:07 MTAA 2.433 44,5400 108.365,82

10/08/2026 16:36:07 MTAA 232 44,5400 10.333,28

10/08/2026 16:36:07 MTAA 558 44,5400 24.853,32

10/08/2026 16:36:07 MTAA 386 44,5400 17.192,44

10/08/2026 16:36:07 MTAA 141 44,5400 6.280,14

10/08/2026 16:36:07 MTAA 250 44,5400 11.135,00

10/08/2026 16:36:07 MTAA 250 44,5400 11.135,00

10/08/2026 16:36:31 MTAA 2 44,5300 89,06

10/08/2026 16:36:31 MTAA 250 44,5300 11.132,50

10/08/2026 16:36:55 MTAA 552 44,5300 24.580,56

10/08/2026 16:36:55 MTAA 348 44,5300 15.496,44

10/08/2026 16:37:19 MTAA 391 44,5200 17.407,32

10/08/2026 16:39:41 MTAA 130 44,5500 5.791,50

10/08/2026 16:40:27 MTAA 250 44,5400 11.135,00

10/08/2026 16:40:27 MTAA 970 44,5400 43.203,80

10/08/2026 16:40:44 MTAA 134 44,5500 5.969,70

www.generali.com 24

10/08/2026 16:43:33 MTAA 276 44,5500 12.295,80

10/08/2026 16:43:33 MTAA 379 44,5500 16.884,45

10/08/2026 16:43:33 MTAA 250 44,5500 11.137,50

10/08/2026 16:43:33 MTAA 224 44,5500 9.979,20

10/08/2026 16:45:10 MTAA 250 44,5500 11.137,50

10/08/2026 16:45:30 MTAA 250 44,5500 11.137,50

10/08/2026 16:46:29 MTAA 2.755 44,5500 122.735,25

10/08/2026 16:46:29 MTAA 4.172 44,5500 185.862,60

10/08/2026 16:54:16 MTAA 1.219 44,5900 54.355,21

10/08/2026 16:54:16 MTAA 2.801 44,5900 124.896,59

10/08/2026 16:54:16 MTAA 250 44,5900 11.147,50

10/08/2026 16:54:16 MTAA 1.220 44,5900 54.399,80

10/08/2026 16:56:23 MTAA 231 44,5900 10.300,29

10/08/2026 16:56:23 MTAA 386 44,5900 17.211,74

10/08/2026 16:56:23 MTAA 197 44,5900 8.784,23

10/08/2026 16:56:23 MTAA 246 44,5900 10.969,14

10/08/2026 16:56:23 MTAA 486 44,5900 21.670,74

10/08/2026 16:56:23 MTAA 250 44,5900 11.147,50

10/08/2026 16:56:23 MTAA 937 44,5900 41.780,83

10/08/2026 16:56:23 MTAA 199 44,5900 8.873,41

10/08/2026 16:56:23 MTAA 357 44,5900 15.918,63

10/08/2026 16:56:23 MTAA 640 44,5900 28.537,60

10/08/2026 16:56:23 MTAA 2.281 44,5900 101.709,79

10/08/2026 16:56:23 MTAA 762 44,5900 33.977,58

10/08/2026 16:56:23 MTAA 804 44,5900 35.850,36

10/08/2026 16:56:23 MTAA 223 44,5900 9.943,57

10/08/2026 17:01:28 MTAA 1.748 44,6000 77.960,80

10/08/2026 17:01:28 MTAA 4.316 44,6000 192.493,60

10/08/2026 17:01:38 MTAA 332 44,5900 14.803,88

10/08/2026 17:01:38 MTAA 51 44,5900 2.274,09

10/08/2026 17:01:38 MTAA 674 44,5900 30.053,66

10/08/2026 17:01:38 MTAA 675 44,5900 30.098,25

www.generali.com 25

10/08/2026 17:03:32 MTAA 267 44,6000 11.908,20

10/08/2026 17:03:32 MTAA 144 44,6000 6.422,40

10/08/2026 17:03:32 MTAA 123 44,6000 5.485,80

10/08/2026 17:03:32 MTAA 169 44,6000 7.537,40

10/08/2026 17:03:32 MTAA 313 44,6000 13.959,80

10/08/2026 17:03:39 MTAA 239 44,5900 10.657,01

10/08/2026 17:03:39 MTAA 1.197 44,5900 53.374,23

10/08/2026 17:03:39 MTAA 479 44,5900 21.358,61

10/08/2026 17:03:57 MTAA 197 44,5800 8.782,26

10/08/2026 17:04:55 MTAA 476 44,5600 21.210,56

10/08/2026 17:06:21 MTAA 404 44,5500 17.998,20

10/08/2026 17:06:21 MTAA 2.618 44,5500 116.631,90

10/08/2026 17:07:58 MTAA 160 44,5500 7.128,00

10/08/2026 17:07:58 MTAA 1.220 44,5500 54.351,00

10/08/2026 17:07:58 MTAA 49 44,5500 2.182,95

10/08/2026 17:07:58 MTAA 129 44,5500 5.746,95

10/08/2026 17:07:58 MTAA 10 44,5500 445,50

10/08/2026 17:07:58 MTAA 152 44,5500 6.771,60

10/08/2026 17:07:58 MTAA 101 44,5500 4.499,55

10/08/2026 17:07:58 MTAA 264 44,5500 11.761,20

10/08/2026 17:07:58 MTAA 661 44,5500 29.447,55

10/08/2026 17:10:11 MTAA 432 44,5600 19.249,92

10/08/2026 17:11:18 MTAA 718 44,5600 31.994,08

10/08/2026 17:11:18 MTAA 718 44,5600 31.994,08

10/08/2026 17:11:18 MTAA 1.189 44,5600 52.981,84

10/08/2026 17:11:18 MTAA 224 44,5600 9.981,44

10/08/2026 17:11:18 MTAA 291 44,5600 12.966,96

10/08/2026 17:11:18 MTAA 358 44,5600 15.952,48

10/08/2026 17:12:30 MTAA 3.873 44,5800 172.658,34

10/08/2026 17:12:37 MTAA 500 44,5800 22.290,00

10/08/2026 17:12:45 MTAA 413 44,5800 18.411,54

10/08/2026 17:12:45 MTAA 89 44,5800 3.967,62

www.generali.com 26

10/08/2026 17:12:45 MTAA 297 44,5800 13.240,26

10/08/2026 17:12:45 MTAA 683 44,5800 30.448,14

10/08/2026 17:12:45 MTAA 169 44,5800 7.534,02

10/08/2026 17:12:45 MTAA 531 44,5800 23.671,98

10/08/2026 17:12:45 MTAA 193 44,5800 8.603,94

10/08/2026 17:12:53 MTAA 2.632 44,5700 117.308,24

10/08/2026 17:14:19 MTAA 193 44,5700 8.602,01

10/08/2026 17:14:19 MTAA 164 44,5700 7.309,48

10/08/2026 17:14:41 MTAA 215 44,5700 9.582,55

10/08/2026 17:14:41 MTAA 193 44,5700 8.602,01

10/08/2026 17:14:41 MTAA 165 44,5700 7.354,05

10/08/2026 17:14:41 MTAA 137 44,5700 6.106,09

10/08/2026 17:14:41 MTAA 386 44,5700 17.204,02

10/08/2026 17:14:41 MTAA 450 44,5700 20.056,50

11/08/2026 09:00:25 MTAA 599 44,4000 26.595,60

11/08/2026 09:00:31 MTAA 9.990 44,5000 444.555,00

11/08/2026 09:00:31 MTAA 2.916 44,5000 129.762,00

11/08/2026 09:00:34 MTAA 72 44,5000 3.204,00

11/08/2026 09:00:34 MTAA 82 44,5000 3.649,00

11/08/2026 09:01:24 MTAA 1.305 44,5400 58.124,70

11/08/2026 09:02:34 MTAA 2.127 44,5500 94.757,85

11/08/2026 09:04:07 MTAA 165 44,5100 7.344,15

11/08/2026 09:06:14 MTAA 5.560 44,5200 247.531,20

11/08/2026 09:06:37 MTAA 1 44,4800 44,48

11/08/2026 09:07:11 MTAA 1 44,4800 44,48

11/08/2026 09:07:27 MTAA 3.150 44,4800 140.112,00

11/08/2026 09:07:27 MTAA 453 44,4800 20.149,44

11/08/2026 09:08:00 MTAA 586 44,4700 26.059,42

11/08/2026 09:08:00 MTAA 705 44,4700 31.351,35

11/08/2026 09:08:00 MTAA 1.784 44,4700 79.334,48

11/08/2026 09:08:37 MTAA 1.265 44,4700 56.254,55

11/08/2026 09:09:01 MTAA 691 44,4400 30.708,04

www.generali.com 27

11/08/2026 09:11:18 MTAA 132 44,5000 5.874,00

11/08/2026 09:12:15 MTAA 124 44,5000 5.518,00

11/08/2026 09:12:15 MTAA 4.904 44,5000 218.228,00

11/08/2026 09:13:49 MTAA 2.797 44,4600 124.354,62

11/08/2026 09:15:08 MTAA 2.254 44,4400 100.167,76

11/08/2026 09:15:08 MTAA 380 44,4400 16.887,20

11/08/2026 09:16:34 MTAA 1.005 44,4300 44.652,15

11/08/2026 09:16:34 MTAA 1.454 44,4300 64.601,22

11/08/2026 09:16:34 MTAA 1.773 44,4300 78.774,39

11/08/2026 09:16:34 MTAA 25 44,4300 1.110,75

11/08/2026 09:19:25 MTAA 112 44,4300 4.976,16

11/08/2026 09:20:55 MTAA 1.802 44,4400 80.080,88

11/08/2026 09:20:55 MTAA 388 44,4400 17.242,72

11/08/2026 09:21:26 MTAA 845 44,4400 37.551,80

11/08/2026 09:21:26 MTAA 209 44,4400 9.287,96

11/08/2026 09:22:35 MTAA 638 44,4300 28.346,34

11/08/2026 09:22:35 MTAA 1.663 44,4300 73.887,09

11/08/2026 09:22:48 MTAA 112 44,4200 4.975,04

11/08/2026 09:22:48 MTAA 139 44,4200 6.174,38

11/08/2026 09:22:51 MTAA 3 44,4100 133,23

11/08/2026 09:24:43 MTAA 227 44,4300 10.085,61

11/08/2026 09:24:43 MTAA 2.978 44,4300 132.312,54

11/08/2026 09:26:05 MTAA 395 44,4800 17.569,60

11/08/2026 09:26:05 MTAA 1.183 44,4800 52.619,84

11/08/2026 09:27:16 MTAA 42 44,4700 1.867,74

11/08/2026 09:28:25 MTAA 3.232 44,4900 143.791,68

11/08/2026 09:29:21 MTAA 446 44,4700 19.833,62

11/08/2026 09:29:21 MTAA 17 44,4700 755,99

11/08/2026 09:29:21 MTAA 275 44,4700 12.229,25

11/08/2026 09:30:50 MTAA 239 44,5400 10.645,06

11/08/2026 09:30:50 MTAA 2.940 44,5400 130.947,60

11/08/2026 09:31:18 MTAA 494 44,5200 21.992,88

www.generali.com 28

11/08/2026 09:31:18 MTAA 262 44,5200 11.664,24

11/08/2026 09:31:33 MTAA 782 44,5100 34.806,82

11/08/2026 09:35:02 MTAA 1.758 44,6000 78.406,80

11/08/2026 09:35:02 MTAA 71 44,6000 3.166,60

11/08/2026 09:35:02 MTAA 76 44,6000 3.389,60

11/08/2026 09:35:02 MTAA 12 44,6000 535,20

11/08/2026 09:35:02 MTAA 754 44,6000 33.628,40

11/08/2026 09:35:02 MTAA 3.133 44,6000 139.731,80

11/08/2026 09:35:27 MTAA 89 44,5900 3.968,51

11/08/2026 09:35:36 MTAA 94 44,5800 4.190,52

11/08/2026 09:35:36 MTAA 5 44,5800 222,90

11/08/2026 09:35:36 MTAA 353 44,5800 15.736,74

11/08/2026 09:36:05 MTAA 192 44,5700 8.557,44

11/08/2026 09:36:20 MTAA 577 44,5800 25.722,66

11/08/2026 09:36:20 MTAA 509 44,5800 22.691,22

11/08/2026 09:36:51 MTAA 88 44,5600 3.921,28

11/08/2026 09:37:51 MTAA 104 44,5500 4.633,20

11/08/2026 09:37:57 MTAA 431 44,5400 19.196,74

11/08/2026 09:37:57 MTAA 1.244 44,5400 55.407,76

11/08/2026 09:38:53 MTAA 105 44,5200 4.674,60

11/08/2026 09:38:58 MTAA 195 44,5100 8.679,45

11/08/2026 09:38:58 MTAA 97 44,5100 4.317,47

11/08/2026 09:38:58 MTAA 850 44,5100 37.833,50

11/08/2026 09:39:02 MTAA 11 44,5100 489,61

11/08/2026 09:39:43 MTAA 195 44,5000 8.677,50

11/08/2026 09:39:57 MTAA 345 44,4900 15.349,05

11/08/2026 09:39:59 MTAA 286 44,4900 12.724,14

11/08/2026 09:39:59 MTAA 332 44,4900 14.770,68

11/08/2026 09:40:29 MTAA 282 44,4800 12.543,36

11/08/2026 09:40:56 MTAA 248 44,4700 11.028,56

11/08/2026 09:40:56 MTAA 386 44,4700 17.165,42

11/08/2026 09:41:03 MTAA 593 44,4500 26.358,85

www.generali.com 29

11/08/2026 09:41:22 MTAA 57 44,4400 2.533,08

11/08/2026 09:41:32 MTAA 97 44,4400 4.310,68

11/08/2026 09:43:04 MTAA 2.585 44,4800 114.980,80

11/08/2026 09:43:29 MTAA 108 44,4600 4.801,68

11/08/2026 09:43:36 MTAA 18 44,4600 800,28

11/08/2026 09:43:36 MTAA 439 44,4600 19.517,94

11/08/2026 09:43:37 MTAA 153 44,4400 6.799,32

11/08/2026 09:44:04 MTAA 87 44,4300 3.865,41

11/08/2026 09:45:01 MTAA 524 44,4300 23.281,32

11/08/2026 09:45:05 MTAA 387 44,4200 17.190,54

11/08/2026 09:45:07 MTAA 858 44,4200 38.112,36

11/08/2026 09:45:08 MTAA 134 44,4000 5.949,60

11/08/2026 09:46:02 MTAA 1 44,4000 44,40

11/08/2026 09:46:02 MTAA 821 44,4000 36.452,40

11/08/2026 09:46:04 MTAA 423 44,3800 18.772,74

11/08/2026 09:46:51 MTAA 89 44,3700 3.948,93

11/08/2026 09:46:52 MTAA 1.001 44,3500 44.394,35

11/08/2026 09:47:06 MTAA 89 44,3400 3.946,26

11/08/2026 09:47:07 MTAA 61 44,3300 2.704,13

11/08/2026 09:47:34 MTAA 218 44,3500 9.668,30

11/08/2026 09:47:45 MTAA 165 44,3500 7.317,75

11/08/2026 09:47:50 MTAA 668 44,3400 29.619,12

11/08/2026 09:48:21 MTAA 178 44,3200 7.888,96

11/08/2026 09:49:06 MTAA 106 44,3400 4.700,04

11/08/2026 09:49:06 MTAA 514 44,3400 22.790,76

11/08/2026 09:49:06 MTAA 110 44,3400 4.877,40

11/08/2026 09:49:06 MTAA 647 44,3400 28.687,98

11/08/2026 09:49:14 MTAA 242 44,3300 10.727,86

11/08/2026 09:49:48 MTAA 829 44,3100 36.732,99

11/08/2026 09:50:05 MTAA 88 44,2700 3.895,76

11/08/2026 09:51:50 MTAA 31 44,3200 1.373,92

11/08/2026 09:51:50 MTAA 241 44,3200 10.681,12

www.generali.com 30

11/08/2026 09:52:37 MTAA 226 44,3100 10.014,06

11/08/2026 09:52:37 MTAA 1.533 44,3100 67.927,23

11/08/2026 09:52:37 MTAA 465 44,3100 20.604,15

11/08/2026 09:52:37 MTAA 182 44,3100 8.064,42

11/08/2026 09:52:57 MTAA 1.003 44,3000 44.432,90

11/08/2026 09:53:02 MTAA 480 44,2900 21.259,20

11/08/2026 09:53:06 MTAA 86 44,2900 3.808,94

11/08/2026 09:53:42 MTAA 88 44,2800 3.896,64

11/08/2026 09:54:41 MTAA 1.411 44,2900 62.493,19

11/08/2026 09:55:41 MTAA 262 44,2800 11.601,36

11/08/2026 09:55:58 MTAA 503 44,2700 22.267,81

11/08/2026 09:55:58 MTAA 608 44,2700 26.916,16

11/08/2026 09:57:08 MTAA 314 44,2800 13.903,92

11/08/2026 09:57:09 MTAA 1.042 44,2800 46.139,76

11/08/2026 09:57:24 MTAA 521 44,2700 23.064,67

11/08/2026 09:59:30 MTAA 435 44,2400 19.244,40

11/08/2026 09:59:30 MTAA 866 44,2400 38.311,84

11/08/2026 09:59:30 MTAA 788 44,2400 34.861,12

11/08/2026 10:01:22 MTAA 100 44,2500 4.425,00

11/08/2026 10:03:47 MTAA 110 44,3100 4.874,10

11/08/2026 10:03:47 MTAA 141 44,3100 6.247,71

11/08/2026 10:03:47 MTAA 354 44,3100 15.685,74

11/08/2026 10:03:47 MTAA 294 44,3100 13.027,14

11/08/2026 10:03:47 MTAA 604 44,3100 26.763,24

11/08/2026 10:03:47 MTAA 698 44,3100 30.928,38

11/08/2026 10:03:47 MTAA 123 44,3100 5.450,13

11/08/2026 10:03:47 MTAA 482 44,3100 21.357,42

11/08/2026 10:04:59 MTAA 4.766 44,3100 211.181,46

11/08/2026 10:04:59 MTAA 252 44,3100 11.166,12

11/08/2026 10:05:16 MTAA 136 44,2900 6.023,44

11/08/2026 10:05:16 MTAA 80 44,2900 3.543,20

11/08/2026 10:05:36 MTAA 200 44,3000 8.860,00

www.generali.com 31

11/08/2026 10:05:36 MTAA 305 44,3000 13.511,50

11/08/2026 10:05:36 MTAA 178 44,3000 7.885,40

11/08/2026 10:06:28 MTAA 152 44,2800 6.730,56

11/08/2026 10:09:25 MTAA 171 44,3100 7.577,01

11/08/2026 10:09:25 MTAA 354 44,3100 15.685,74

11/08/2026 10:09:29 MTAA 174 44,3100 7.709,94

11/08/2026 10:09:29 MTAA 536 44,3100 23.750,16

11/08/2026 10:09:29 MTAA 162 44,3100 7.178,22

11/08/2026 10:09:29 MTAA 3.166 44,3100 140.285,46

11/08/2026 10:09:29 MTAA 615 44,3100 27.250,65

11/08/2026 10:11:14 MTAA 490 44,3000 21.707,00

11/08/2026 10:11:14 MTAA 98 44,3000 4.341,40

11/08/2026 10:11:14 MTAA 572 44,3000 25.339,60

11/08/2026 10:11:24 MTAA 224 44,2900 9.920,96

11/08/2026 10:11:24 MTAA 211 44,2900 9.345,19

11/08/2026 10:11:31 MTAA 446 44,2900 19.753,34

11/08/2026 10:12:11 MTAA 104 44,2900 4.606,16

11/08/2026 10:12:55 MTAA 370 44,2800 16.383,60

11/08/2026 10:13:29 MTAA 895 44,2900 39.639,55

11/08/2026 10:14:45 MTAA 671 44,2900 29.718,59

11/08/2026 10:14:45 MTAA 704 44,2900 31.180,16

11/08/2026 10:14:45 MTAA 225 44,2900 9.965,25

11/08/2026 10:15:03 MTAA 33 44,2900 1.461,57

11/08/2026 10:15:34 MTAA 114 44,3100 5.051,34

11/08/2026 10:16:50 MTAA 699 44,3300 30.986,67

11/08/2026 10:16:50 MTAA 24 44,3300 1.063,92

11/08/2026 10:16:50 MTAA 1.224 44,3300 54.259,92

11/08/2026 10:16:54 MTAA 320 44,3000 14.176,00

11/08/2026 10:16:54 MTAA 886 44,3200 39.267,52

11/08/2026 10:17:24 MTAA 107 44,2900 4.739,03

11/08/2026 10:17:33 MTAA 60 44,2900 2.657,40

11/08/2026 10:20:45 MTAA 379 44,3200 16.797,28

www.generali.com 32

11/08/2026 10:20:45 MTAA 403 44,3200 17.860,96

11/08/2026 10:20:48 MTAA 409 44,3200 18.126,88

11/08/2026 10:20:48 MTAA 200 44,3200 8.864,00

11/08/2026 10:20:48 MTAA 390 44,3200 17.284,80

11/08/2026 10:21:06 MTAA 1.916 44,3200 84.917,12

11/08/2026 10:22:51 MTAA 1.699 44,3200 75.299,68

11/08/2026 10:22:53 MTAA 765 44,2800 33.874,20

11/08/2026 10:23:07 MTAA 82 44,2800 3.630,96

11/08/2026 10:23:21 MTAA 174 44,2600 7.701,24

11/08/2026 10:23:25 MTAA 64 44,2600 2.832,64

11/08/2026 10:24:44 MTAA 358 44,2700 15.848,66

11/08/2026 10:24:44 MTAA 814 44,2700 36.035,78

11/08/2026 10:26:21 MTAA 408 44,2800 18.066,24

11/08/2026 10:26:21 MTAA 886 44,2800 39.232,08

11/08/2026 10:26:44 MTAA 513 44,2700 22.710,51

11/08/2026 10:29:00 MTAA 1.402 44,2600 62.052,52

11/08/2026 10:29:10 MTAA 1.072 44,2400 47.425,28

11/08/2026 10:31:05 MTAA 470 44,2500 20.797,50

11/08/2026 10:31:05 MTAA 171 44,2500 7.566,75

11/08/2026 10:31:38 MTAA 713 44,2500 31.550,25

11/08/2026 10:31:38 MTAA 192 44,2500 8.496,00

11/08/2026 10:32:51 MTAA 246 44,2400 10.883,04

11/08/2026 10:33:06 MTAA 410 44,2400 18.138,40

11/08/2026 10:33:06 MTAA 71 44,2400 3.141,04

11/08/2026 10:33:06 MTAA 556 44,2400 24.597,44

11/08/2026 10:33:06 MTAA 549 44,2400 24.287,76

11/08/2026 10:34:22 MTAA 192 44,2600 8.497,92

11/08/2026 10:35:00 MTAA 300 44,2600 13.278,00

11/08/2026 10:35:40 MTAA 320 44,2600 14.163,20

11/08/2026 10:35:40 MTAA 203 44,2600 8.984,78

11/08/2026 10:35:54 MTAA 460 44,2600 20.359,60

11/08/2026 10:35:54 MTAA 1.666 44,2600 73.737,16

www.generali.com 33

11/08/2026 10:36:31 MTAA 139 44,2300 6.147,97

11/08/2026 10:36:37 MTAA 211 44,2200 9.330,42

11/08/2026 10:39:30 MTAA 362 44,2000 16.000,40

11/08/2026 10:39:30 MTAA 590 44,2000 26.078,00

11/08/2026 10:39:30 MTAA 1.766 44,2000 78.057,20

11/08/2026 10:45:00 MTAA 2.033 44,2000 89.858,60

11/08/2026 10:45:00 MTAA 434 44,2000 19.182,80

11/08/2026 10:45:00 MTAA 508 44,2000 22.453,60

11/08/2026 10:45:05 MTAA 12 44,2000 530,40

11/08/2026 10:46:30 MTAA 956 44,2200 42.274,32

11/08/2026 10:47:17 MTAA 383 44,2200 16.936,26

11/08/2026 10:47:55 MTAA 1.787 44,2200 79.021,14

11/08/2026 10:48:23 MTAA 179 44,2100 7.913,59

11/08/2026 10:48:23 MTAA 174 44,2100 7.692,54

11/08/2026 10:48:23 MTAA 817 44,2100 36.119,57

11/08/2026 10:48:23 MTAA 1.959 44,2100 86.607,39

11/08/2026 10:50:04 MTAA 274 44,2000 12.110,80

11/08/2026 10:50:36 MTAA 209 44,1700 9.231,53

11/08/2026 10:50:52 MTAA 55 44,1700 2.429,35

11/08/2026 10:51:00 MTAA 150 44,1700 6.625,50

11/08/2026 10:51:16 MTAA 1.497 44,1600 66.107,52

11/08/2026 10:52:32 MTAA 303 44,1500 13.377,45

11/08/2026 10:52:40 MTAA 91 44,1500 4.017,65

11/08/2026 10:53:57 MTAA 274 44,1300 12.091,62

11/08/2026 10:55:17 MTAA 468 44,1400 20.657,52

11/08/2026 10:55:26 MTAA 379 44,1400 16.729,06

11/08/2026 10:56:22 MTAA 320 44,1600 14.131,20

11/08/2026 10:56:22 MTAA 205 44,1600 9.052,80

11/08/2026 10:56:22 MTAA 212 44,1600 9.361,92

11/08/2026 10:57:14 MTAA 214 44,1600 9.450,24

11/08/2026 10:57:49 MTAA 415 44,1600 18.326,40

11/08/2026 10:57:49 MTAA 1.305 44,1600 57.628,80

www.generali.com 34

11/08/2026 10:59:07 MTAA 412 44,1600 18.193,92

11/08/2026 10:59:07 MTAA 300 44,1600 13.248,00

11/08/2026 11:00:15 MTAA 214 44,1500 9.448,10

11/08/2026 11:00:15 MTAA 398 44,1500 17.571,70

11/08/2026 11:00:17 MTAA 117 44,1500 5.165,55

11/08/2026 11:03:57 MTAA 88 44,1600 3.886,08

11/08/2026 11:04:31 MTAA 874 44,1600 38.595,84

11/08/2026 11:04:31 MTAA 219 44,1600 9.671,04

11/08/2026 11:04:31 MTAA 110 44,1600 4.857,60

11/08/2026 11:04:31 MTAA 123 44,1600 5.431,68

11/08/2026 11:04:31 MTAA 89 44,1600 3.930,24

11/08/2026 11:04:31 MTAA 172 44,1600 7.595,52

11/08/2026 11:04:31 MTAA 431 44,1600 19.032,96

11/08/2026 11:04:44 MTAA 116 44,1600 5.122,56

11/08/2026 11:06:18 MTAA 112 44,2000 4.950,40

11/08/2026 11:07:47 MTAA 1.472 44,2000 65.062,40

11/08/2026 11:07:47 MTAA 451 44,2000 19.934,20

11/08/2026 11:07:47 MTAA 291 44,2000 12.862,20

11/08/2026 11:07:47 MTAA 2.029 44,2000 89.681,80

11/08/2026 11:08:47 MTAA 484 44,1900 21.387,96

11/08/2026 11:08:47 MTAA 410 44,1900 18.117,90

11/08/2026 11:09:57 MTAA 1.192 44,1900 52.674,48

11/08/2026 11:11:12 MTAA 171 44,1900 7.556,49

11/08/2026 11:11:13 MTAA 3 44,1900 132,57

11/08/2026 11:12:51 MTAA 369 44,1900 16.306,11

11/08/2026 11:12:51 MTAA 572 44,1900 25.276,68

11/08/2026 11:12:51 MTAA 344 44,1900 15.201,36

11/08/2026 11:14:06 MTAA 93 44,2000 4.110,60

11/08/2026 11:14:18 MTAA 27 44,1900 1.193,13

11/08/2026 11:15:10 MTAA 190 44,1900 8.396,10

11/08/2026 11:16:50 MTAA 443 44,2000 19.580,60

11/08/2026 11:16:50 MTAA 519 44,2000 22.939,80

www.generali.com 35

11/08/2026 11:19:45 MTAA 427 44,2000 18.873,40

11/08/2026 11:19:51 MTAA 201 44,2000 8.884,20

11/08/2026 11:19:51 MTAA 2.811 44,2000 124.246,20

11/08/2026 11:19:51 MTAA 1.843 44,2000 81.460,60

11/08/2026 11:20:26 MTAA 2.003 44,2200 88.572,66

11/08/2026 11:22:29 MTAA 72 44,2100 3.183,12

11/08/2026 11:25:14 MTAA 27 44,2000 1.193,40

11/08/2026 11:25:14 MTAA 181 44,2000 8.000,20

11/08/2026 11:25:14 MTAA 454 44,2000 20.066,80

11/08/2026 11:25:14 MTAA 111 44,2000 4.906,20

11/08/2026 11:25:42 MTAA 86 44,1900 3.800,34

11/08/2026 11:25:42 MTAA 480 44,1900 21.211,20

11/08/2026 11:26:04 MTAA 1.103 44,1900 48.741,57

11/08/2026 11:27:05 MTAA 216 44,2000 9.547,20

11/08/2026 11:28:31 MTAA 449 44,2000 19.845,80

11/08/2026 11:28:50 MTAA 173 44,2000 7.646,60

11/08/2026 11:30:59 MTAA 5.777 44,2200 255.458,94

11/08/2026 11:35:23 MTAA 2.639 44,2200 116.696,58

11/08/2026 11:36:01 MTAA 214 44,2100 9.460,94

11/08/2026 11:39:28 MTAA 1.567 44,2200 69.292,74

11/08/2026 11:39:28 MTAA 700 44,2200 30.954,00

11/08/2026 11:39:43 MTAA 872 44,2000 38.542,40

11/08/2026 11:44:19 MTAA 341 44,1800 15.065,38

11/08/2026 11:45:09 MTAA 275 44,1800 12.149,50

11/08/2026 11:45:26 MTAA 168 44,1800 7.422,24

11/08/2026 11:46:21 MTAA 302 44,1800 13.342,36

11/08/2026 11:47:01 MTAA 579 44,1800 25.580,22

11/08/2026 11:47:01 MTAA 851 44,1800 37.597,18

11/08/2026 11:50:51 MTAA 545 44,1800 24.078,10

11/08/2026 11:55:11 MTAA 568 44,2000 25.105,60

11/08/2026 11:57:52 MTAA 4.265 44,2200 188.598,30

11/08/2026 11:57:52 MTAA 1.574 44,2200 69.602,28

www.generali.com 36

11/08/2026 11:57:52 MTAA 448 44,2200 19.810,56

11/08/2026 11:57:52 MTAA 250 44,2200 11.055,00

11/08/2026 11:57:52 MTAA 457 44,2200 20.208,54

11/08/2026 11:57:52 MTAA 26 44,2200 1.149,72

11/08/2026 11:59:36 MTAA 29 44,2200 1.282,38

11/08/2026 11:59:36 MTAA 378 44,2200 16.715,16

11/08/2026 12:00:18 MTAA 405 44,2100 17.905,05

11/08/2026 12:00:18 MTAA 11 44,2100 486,31

11/08/2026 12:00:18 MTAA 914 44,2100 40.407,94

11/08/2026 12:00:18 MTAA 146 44,2100 6.454,66

11/08/2026 12:00:34 MTAA 1.818 44,2000 80.355,60

11/08/2026 12:00:34 MTAA 27 44,2000 1.193,40

11/08/2026 12:01:41 MTAA 134 44,1900 5.921,46

11/08/2026 12:02:31 MTAA 152 44,1600 6.712,32

11/08/2026 12:04:02 MTAA 670 44,1500 29.580,50

11/08/2026 12:04:02 MTAA 250 44,1500 11.037,50

11/08/2026 12:04:02 MTAA 252 44,1500 11.125,80

11/08/2026 12:06:50 MTAA 89 44,1700 3.931,13

11/08/2026 12:06:50 MTAA 104 44,1700 4.593,68

11/08/2026 12:06:50 MTAA 218 44,1700 9.629,06

11/08/2026 12:06:50 MTAA 768 44,1500 33.907,20

11/08/2026 12:06:50 MTAA 191 44,1500 8.432,65

11/08/2026 12:06:50 MTAA 113 44,1500 4.988,95

11/08/2026 12:06:50 MTAA 138 44,1500 6.092,70

11/08/2026 12:06:50 MTAA 137 44,1500 6.048,55

11/08/2026 12:06:50 MTAA 240 44,1500 10.596,00

11/08/2026 12:09:30 MTAA 72 44,1500 3.178,80

11/08/2026 12:09:30 MTAA 376 44,1500 16.600,40

11/08/2026 12:09:30 MTAA 1.950 44,1500 86.092,50

11/08/2026 12:13:48 MTAA 194 44,1600 8.567,04

11/08/2026 12:13:48 MTAA 177 44,1600 7.816,32

11/08/2026 12:13:48 MTAA 338 44,1600 14.926,08

www.generali.com 37

11/08/2026 12:13:48 MTAA 202 44,1600 8.920,32

11/08/2026 12:13:59 MTAA 42 44,1600 1.854,72

11/08/2026 12:14:21 MTAA 357 44,1500 15.761,55

11/08/2026 12:14:37 MTAA 347 44,1500 15.320,05

11/08/2026 12:14:37 MTAA 1.158 44,1500 51.125,70

11/08/2026 12:14:37 MTAA 245 44,1500 10.816,75

11/08/2026 12:18:40 MTAA 264 44,1600 11.658,24

11/08/2026 12:18:40 MTAA 782 44,1600 34.533,12

11/08/2026 12:18:40 MTAA 402 44,1600 17.752,32

11/08/2026 12:21:48 MTAA 2.969 44,1800 131.170,42

11/08/2026 12:24:37 MTAA 745 44,1700 32.906,65

11/08/2026 12:25:57 MTAA 565 44,1500 24.944,75

11/08/2026 12:26:12 MTAA 1.584 44,1700 69.965,28

11/08/2026 12:29:18 MTAA 90 44,1400 3.972,60

11/08/2026 12:29:18 MTAA 905 44,1400 39.946,70

11/08/2026 12:29:18 MTAA 379 44,0800 16.706,32

11/08/2026 12:29:20 MTAA 191 44,0800 8.419,28

11/08/2026 12:29:20 MTAA 714 44,0800 31.473,12

11/08/2026 12:29:22 MTAA 384 44,0700 16.922,88

11/08/2026 12:32:55 MTAA 250 44,0800 11.020,00

11/08/2026 12:32:55 MTAA 575 44,0800 25.346,00

11/08/2026 12:32:55 MTAA 110 44,0800 4.848,80

11/08/2026 12:32:55 MTAA 83 44,0700 3.657,81

11/08/2026 12:32:55 MTAA 842 44,0700 37.106,94

11/08/2026 12:34:22 MTAA 250 44,0800 11.020,00

11/08/2026 12:34:22 MTAA 46 44,0800 2.027,68

11/08/2026 12:34:35 MTAA 1.236 44,0700 54.470,52

11/08/2026 12:34:35 MTAA 279 44,0700 12.295,53

11/08/2026 12:36:37 MTAA 507 44,0900 22.353,63

11/08/2026 12:38:07 MTAA 441 44,0900 19.443,69

11/08/2026 12:39:47 MTAA 865 44,0700 38.120,55

11/08/2026 12:42:19 MTAA 575 44,0900 25.351,75

www.generali.com 38

11/08/2026 12:42:19 MTAA 454 44,0900 20.016,86

11/08/2026 12:42:19 MTAA 110 44,0900 4.849,90

11/08/2026 12:42:19 MTAA 160 44,0900 7.054,40

11/08/2026 12:42:19 MTAA 269 44,0900 11.860,21

11/08/2026 12:43:45 MTAA 156 44,0900 6.878,04

11/08/2026 12:43:46 MTAA 153 44,0900 6.745,77

11/08/2026 12:43:47 MTAA 250 44,0900 11.022,50

11/08/2026 12:43:47 MTAA 113 44,0900 4.982,17

11/08/2026 12:53:05 MTAA 225 44,1200 9.927,00

11/08/2026 12:53:27 MTAA 184 44,1200 8.118,08

11/08/2026 12:53:27 MTAA 250 44,1200 11.030,00

11/08/2026 12:54:14 MTAA 315 44,1200 13.897,80

11/08/2026 12:55:00 MTAA 404 44,1200 17.824,48

11/08/2026 12:55:00 MTAA 199 44,1200 8.779,88

11/08/2026 12:55:00 MTAA 938 44,1200 41.384,56

11/08/2026 12:55:00 MTAA 1.059 44,1200 46.723,08

11/08/2026 12:55:00 MTAA 226 44,1200 9.971,12

11/08/2026 12:55:00 MTAA 3.056 44,1200 134.830,72

11/08/2026 12:55:00 MTAA 848 44,1200 37.413,76

11/08/2026 12:55:00 MTAA 195 44,1200 8.603,40

11/08/2026 12:55:00 MTAA 299 44,1200 13.191,88

11/08/2026 12:55:00 MTAA 233 44,1200 10.279,96

11/08/2026 12:55:00 MTAA 210 44,1200 9.265,20

11/08/2026 12:56:19 MTAA 322 44,1100 14.203,42

11/08/2026 13:00:30 MTAA 530 44,1000 23.373,00

11/08/2026 13:00:30 MTAA 158 44,1000 6.967,80

11/08/2026 13:00:30 MTAA 372 44,1000 16.405,20

11/08/2026 13:00:30 MTAA 293 44,1000 12.921,30

11/08/2026 13:00:57 MTAA 16 44,1000 705,60

11/08/2026 13:00:57 MTAA 1.398 44,1000 61.651,80

11/08/2026 13:00:58 MTAA 1.356 44,0800 59.772,48

11/08/2026 13:01:13 MTAA 174 44,1100 7.675,14

www.generali.com 39

11/08/2026 13:01:13 MTAA 430 44,1100 18.967,30

11/08/2026 13:01:16 MTAA 217 44,1000 9.569,70

11/08/2026 13:01:16 MTAA 363 44,1000 16.008,30

11/08/2026 13:02:31 MTAA 154 44,1000 6.791,40

11/08/2026 13:05:43 MTAA 286 44,1100 12.615,46

11/08/2026 13:05:43 MTAA 113 44,1100 4.984,43

11/08/2026 13:06:44 MTAA 1.033 44,1000 45.555,30

11/08/2026 13:08:00 MTAA 172 44,1000 7.585,20

11/08/2026 13:08:00 MTAA 218 44,1000 9.613,80

11/08/2026 13:08:37 MTAA 261 44,1200 11.515,32

11/08/2026 13:09:31 MTAA 144 44,1100 6.351,84

11/08/2026 13:09:57 MTAA 599 44,1100 26.421,89

11/08/2026 13:09:59 MTAA 441 44,1000 19.448,10

11/08/2026 13:13:01 MTAA 288 44,1200 12.706,56

11/08/2026 13:13:01 MTAA 54 44,1200 2.382,48

11/08/2026 13:16:46 MTAA 357 44,1700 15.768,69

11/08/2026 13:17:44 MTAA 210 44,1700 9.275,70

11/08/2026 13:17:44 MTAA 2.047 44,1700 90.415,99

11/08/2026 13:18:23 MTAA 381 44,1700 16.828,77

11/08/2026 13:21:43 MTAA 295 44,1800 13.033,10

11/08/2026 13:21:43 MTAA 389 44,1800 17.186,02

11/08/2026 13:21:43 MTAA 105 44,1800 4.638,90

11/08/2026 13:25:19 MTAA 64 44,1800 2.827,52

11/08/2026 13:32:41 MTAA 1.058 44,2000 46.763,60

11/08/2026 13:32:41 MTAA 701 44,2000 30.984,20

11/08/2026 13:32:41 MTAA 476 44,2000 21.039,20

11/08/2026 13:32:41 MTAA 435 44,2000 19.227,00

11/08/2026 13:32:41 MTAA 113 44,2000 4.994,60

11/08/2026 13:32:41 MTAA 193 44,2000 8.530,60

11/08/2026 13:32:41 MTAA 172 44,2000 7.602,40

11/08/2026 13:32:41 MTAA 3 44,2000 132,60

11/08/2026 13:32:41 MTAA 100 44,2000 4.420,00

www.generali.com 40

11/08/2026 13:32:41 MTAA 295 44,2000 13.039,00

11/08/2026 13:32:41 MTAA 90 44,2000 3.978,00

11/08/2026 13:32:42 MTAA 250 44,2000 11.050,00

11/08/2026 13:32:42 MTAA 485 44,2000 21.437,00

11/08/2026 13:32:42 MTAA 184 44,2000 8.132,80

11/08/2026 13:32:42 MTAA 460 44,2000 20.332,00

11/08/2026 13:32:42 MTAA 1.058 44,2000 46.763,60

11/08/2026 13:32:42 MTAA 223 44,2000 9.856,60

11/08/2026 13:32:57 MTAA 996 44,1800 44.003,28

11/08/2026 13:32:57 MTAA 1.035 44,1800 45.726,30

11/08/2026 13:34:16 MTAA 358 44,1800 15.816,44

11/08/2026 13:37:08 MTAA 621 44,1900 27.441,99

11/08/2026 13:37:32 MTAA 18 44,1900 795,42

11/08/2026 13:37:32 MTAA 485 44,1900 21.432,15

11/08/2026 13:37:37 MTAA 375 44,1900 16.571,25

11/08/2026 13:37:40 MTAA 137 44,1900 6.054,03

11/08/2026 13:37:40 MTAA 186 44,1900 8.219,34

11/08/2026 13:37:40 MTAA 18 44,1900 795,42

11/08/2026 13:39:25 MTAA 320 44,1800 14.137,60

11/08/2026 13:42:08 MTAA 219 44,1700 9.673,23

11/08/2026 13:42:10 MTAA 48 44,1700 2.120,16

11/08/2026 13:42:10 MTAA 193 44,1700 8.524,81

11/08/2026 13:42:10 MTAA 156 44,1700 6.890,52

11/08/2026 13:46:07 MTAA 1.015 44,1800 44.842,70

11/08/2026 13:46:17 MTAA 113 44,1800 4.992,34

11/08/2026 13:46:18 MTAA 231 44,1800 10.205,58

11/08/2026 13:47:37 MTAA 610 44,1700 26.943,70

11/08/2026 13:47:37 MTAA 1.258 44,1700 55.565,86

11/08/2026 13:48:29 MTAA 685 44,1600 30.249,60

11/08/2026 13:50:19 MTAA 1.355 44,1700 59.850,35

11/08/2026 13:56:49 MTAA 104 44,1800 4.594,72

11/08/2026 13:56:49 MTAA 1.117 44,1800 49.349,06

www.generali.com 41

11/08/2026 13:57:49 MTAA 8 44,1600 353,28

11/08/2026 13:57:49 MTAA 344 44,1600 15.191,04

11/08/2026 13:57:49 MTAA 691 44,1600 30.514,56

11/08/2026 13:58:10 MTAA 173 44,1500 7.637,95

11/08/2026 13:58:28 MTAA 157 44,1400 6.929,98

11/08/2026 13:58:28 MTAA 114 44,1400 5.031,96

11/08/2026 13:58:28 MTAA 250 44,1400 11.035,00

11/08/2026 13:58:31 MTAA 605 44,1400 26.704,70

11/08/2026 14:00:16 MTAA 807 44,1300 35.612,91

11/08/2026 14:04:11 MTAA 498 44,1200 21.971,76

11/08/2026 14:04:11 MTAA 230 44,1200 10.147,60

11/08/2026 14:04:11 MTAA 176 44,1200 7.765,12

11/08/2026 14:04:11 MTAA 1.404 44,1200 61.944,48

11/08/2026 14:05:00 MTAA 88 44,1100 3.881,68

11/08/2026 14:07:02 MTAA 1.511 44,1400 66.695,54

11/08/2026 14:07:02 MTAA 14 44,1400 617,96

11/08/2026 14:07:02 MTAA 157 44,1400 6.929,98

11/08/2026 14:07:05 MTAA 340 44,1300 15.004,20

11/08/2026 14:07:05 MTAA 288 44,1300 12.709,44

11/08/2026 14:07:05 MTAA 185 44,1300 8.164,05

11/08/2026 14:10:15 MTAA 12 44,1300 529,56

11/08/2026 14:10:15 MTAA 48 44,1300 2.118,24

11/08/2026 14:10:15 MTAA 248 44,1300 10.944,24

11/08/2026 14:10:49 MTAA 1.198 44,1300 52.867,74

11/08/2026 14:16:48 MTAA 1.173 44,1300 51.764,49

11/08/2026 14:18:02 MTAA 4.503 44,1400 198.762,42

11/08/2026 14:19:07 MTAA 828 44,1200 36.531,36

11/08/2026 14:22:02 MTAA 740 44,1000 32.634,00

11/08/2026 14:22:03 MTAA 250 44,1100 11.027,50

11/08/2026 14:22:03 MTAA 148 44,1100 6.528,28

11/08/2026 14:22:03 MTAA 372 44,1100 16.408,92

11/08/2026 14:22:06 MTAA 152 44,1100 6.704,72

www.generali.com 42

11/08/2026 14:22:06 MTAA 144 44,1100 6.351,84

11/08/2026 14:22:06 MTAA 1.430 44,1100 63.077,30

11/08/2026 14:23:19 MTAA 71 44,0800 3.129,68

11/08/2026 14:24:33 MTAA 73 44,0800 3.217,84

11/08/2026 14:25:22 MTAA 254 44,1000 11.201,40

11/08/2026 14:26:06 MTAA 1.821 44,1000 80.306,10

11/08/2026 14:26:07 MTAA 483 44,1000 21.300,30

11/08/2026 14:26:15 MTAA 97 44,1000 4.277,70

11/08/2026 14:26:21 MTAA 73 44,1000 3.219,30

11/08/2026 14:26:28 MTAA 85 44,1000 3.748,50

11/08/2026 14:26:36 MTAA 77 44,1000 3.395,70

11/08/2026 14:26:36 MTAA 20 44,1000 882,00

11/08/2026 14:26:44 MTAA 97 44,1000 4.277,70

11/08/2026 14:31:32 MTAA 1.589 44,1900 70.217,91

11/08/2026 14:31:32 MTAA 42 44,1900 1.855,98

11/08/2026 14:31:38 MTAA 181 44,1900 7.998,39

11/08/2026 14:35:09 MTAA 678 44,1800 29.954,04

11/08/2026 14:37:08 MTAA 2.829 44,2400 125.154,96

11/08/2026 14:38:27 MTAA 93 44,2300 4.113,39

11/08/2026 14:38:30 MTAA 1.502 44,2200 66.418,44

11/08/2026 14:40:55 MTAA 143 44,2400 6.326,32

11/08/2026 14:41:14 MTAA 152 44,2200 6.721,44

11/08/2026 14:41:14 MTAA 1.203 44,2200 53.196,66

11/08/2026 14:45:38 MTAA 1.966 44,2400 86.975,84

11/08/2026 14:45:38 MTAA 934 44,2400 41.320,16

11/08/2026 14:46:02 MTAA 365 44,2200 16.140,30

11/08/2026 14:47:02 MTAA 209 44,2200 9.241,98

11/08/2026 14:47:10 MTAA 770 44,2000 34.034,00

11/08/2026 14:51:12 MTAA 1.722 44,1900 76.095,18

11/08/2026 14:51:12 MTAA 784 44,1900 34.644,96

11/08/2026 14:51:17 MTAA 679 44,1800 29.998,22

11/08/2026 14:51:17 MTAA 1.030 44,1800 45.505,40

www.generali.com 43

11/08/2026 14:52:23 MTAA 287 44,1600 12.673,92

11/08/2026 14:52:40 MTAA 524 44,1400 23.129,36

11/08/2026 14:52:40 MTAA 105 44,1400 4.634,70

11/08/2026 14:55:28 MTAA 566 44,1500 24.988,90

11/08/2026 14:57:00 MTAA 146 44,1500 6.445,90

11/08/2026 14:57:00 MTAA 130 44,1500 5.739,50

11/08/2026 14:57:00 MTAA 347 44,1500 15.320,05

11/08/2026 14:59:26 MTAA 77 44,1600 3.400,32

11/08/2026 14:59:26 MTAA 193 44,1600 8.522,88

11/08/2026 14:59:26 MTAA 743 44,1600 32.810,88

11/08/2026 14:59:26 MTAA 131 44,1600 5.784,96

11/08/2026 14:59:26 MTAA 97 44,1600 4.283,52

11/08/2026 14:59:26 MTAA 104 44,1600 4.592,64

11/08/2026 15:00:33 MTAA 734 44,1500 32.406,10

11/08/2026 15:00:33 MTAA 263 44,1500 11.611,45

11/08/2026 15:00:33 MTAA 226 44,1500 9.977,90

11/08/2026 15:00:33 MTAA 213 44,1500 9.403,95

11/08/2026 15:01:01 MTAA 884 44,1400 39.019,76

11/08/2026 15:02:01 MTAA 216 44,1200 9.529,92

11/08/2026 15:02:01 MTAA 42 44,1200 1.853,04

11/08/2026 15:02:01 MTAA 1.458 44,1200 64.326,96

11/08/2026 15:02:01 MTAA 126 44,1200 5.559,12

11/08/2026 15:04:37 MTAA 458 44,1400 20.216,12

11/08/2026 15:04:37 MTAA 972 44,1400 42.904,08

11/08/2026 15:04:37 MTAA 318 44,1400 14.036,52

11/08/2026 15:04:37 MTAA 110 44,1400 4.855,40

11/08/2026 15:04:38 MTAA 445 44,1400 19.642,30

11/08/2026 15:06:54 MTAA 1.789 44,1300 78.948,57

11/08/2026 15:13:06 MTAA 414 44,1200 18.265,68

11/08/2026 15:13:06 MTAA 808 44,1200 35.648,96

11/08/2026 15:13:06 MTAA 23 44,1200 1.014,76

11/08/2026 15:13:55 MTAA 128 44,1300 5.648,64

www.generali.com 44

11/08/2026 15:13:55 MTAA 223 44,1300 9.840,99

11/08/2026 15:14:04 MTAA 4.725 44,1300 208.514,25

11/08/2026 15:14:31 MTAA 105 44,1200 4.632,60

11/08/2026 15:14:34 MTAA 365 44,1200 16.103,80

11/08/2026 15:15:09 MTAA 318 44,1200 14.030,16

11/08/2026 15:16:56 MTAA 60 44,1300 2.647,80

11/08/2026 15:16:57 MTAA 78 44,1300 3.442,14

11/08/2026 15:16:58 MTAA 73 44,1300 3.221,49

11/08/2026 15:18:18 MTAA 193 44,1400 8.519,02

11/08/2026 15:18:18 MTAA 697 44,1400 30.765,58

11/08/2026 15:18:18 MTAA 429 44,1400 18.936,06

11/08/2026 15:18:18 MTAA 129 44,1400 5.694,06

11/08/2026 15:18:18 MTAA 89 44,1400 3.928,46

11/08/2026 15:20:31 MTAA 446 44,1300 19.681,98

11/08/2026 15:20:31 MTAA 162 44,1300 7.149,06

11/08/2026 15:20:31 MTAA 102 44,1300 4.501,26

11/08/2026 15:20:31 MTAA 697 44,1300 30.758,61

11/08/2026 15:20:31 MTAA 131 44,1300 5.781,03

11/08/2026 15:22:09 MTAA 3.834 44,1300 169.194,42

11/08/2026 15:24:43 MTAA 298 44,1200 13.147,76

11/08/2026 15:26:30 MTAA 164 44,1100 7.234,04

11/08/2026 15:26:34 MTAA 486 44,1100 21.437,46

11/08/2026 15:26:34 MTAA 1 44,1100 44,11

11/08/2026 15:26:35 MTAA 350 44,1100 15.438,50

11/08/2026 15:26:53 MTAA 254 44,1000 11.201,40

11/08/2026 15:26:53 MTAA 868 44,1000 38.278,80

11/08/2026 15:26:53 MTAA 250 44,1000 11.025,00

11/08/2026 15:26:53 MTAA 117 44,1000 5.159,70

11/08/2026 15:27:18 MTAA 79 44,0900 3.483,11

11/08/2026 15:31:03 MTAA 2.796 44,1500 123.443,40

11/08/2026 15:31:03 MTAA 1.793 44,1500 79.160,95

11/08/2026 15:31:03 MTAA 738 44,1500 32.582,70

www.generali.com 45

11/08/2026 15:31:22 MTAA 90 44,1200 3.970,80

11/08/2026 15:31:37 MTAA 332 44,1000 14.641,20

11/08/2026 15:32:00 MTAA 671 44,1100 29.597,81

11/08/2026 15:32:00 MTAA 4 44,1100 176,44

11/08/2026 15:32:50 MTAA 250 44,1200 11.030,00

11/08/2026 15:32:50 MTAA 533 44,1200 23.515,96

11/08/2026 15:33:34 MTAA 281 44,1300 12.400,53

11/08/2026 15:33:34 MTAA 1.671 44,1300 73.741,23

11/08/2026 15:35:46 MTAA 3 44,1800 132,54

11/08/2026 15:36:19 MTAA 43 44,1900 1.900,17

11/08/2026 15:36:20 MTAA 4.060 44,1900 179.411,40

11/08/2026 15:37:15 MTAA 91 44,1700 4.019,47

11/08/2026 15:38:53 MTAA 409 44,1800 18.069,62

11/08/2026 15:38:53 MTAA 157 44,1800 6.936,26

11/08/2026 15:38:53 MTAA 97 44,1800 4.285,46

11/08/2026 15:38:53 MTAA 149 44,1800 6.582,82

11/08/2026 15:38:53 MTAA 697 44,1800 30.793,46

11/08/2026 15:39:41 MTAA 2.432 44,1900 107.470,08

11/08/2026 15:40:18 MTAA 180 44,1700 7.950,60

11/08/2026 15:41:38 MTAA 386 44,1700 17.049,62

11/08/2026 15:41:38 MTAA 328 44,1700 14.487,76

11/08/2026 15:41:38 MTAA 149 44,1700 6.581,33

11/08/2026 15:42:09 MTAA 250 44,1700 11.042,50

11/08/2026 15:42:09 MTAA 930 44,1700 41.078,10

11/08/2026 15:42:23 MTAA 31 44,1500 1.368,65

11/08/2026 15:44:41 MTAA 462 44,1800 20.411,16

11/08/2026 15:44:41 MTAA 195 44,1800 8.615,10

11/08/2026 15:44:41 MTAA 193 44,1800 8.526,74

11/08/2026 15:44:41 MTAA 173 44,1800 7.643,14

11/08/2026 15:44:41 MTAA 159 44,1800 7.024,62

11/08/2026 15:44:41 MTAA 67 44,1800 2.960,06

11/08/2026 15:44:41 MTAA 3 44,1800 132,54

www.generali.com 46

11/08/2026 15:44:41 MTAA 697 44,1800 30.793,46

11/08/2026 15:46:47 MTAA 800 44,2000 35.360,00

11/08/2026 15:46:52 MTAA 2.230 44,1900 98.543,70

11/08/2026 15:46:52 MTAA 2.359 44,1900 104.244,21

11/08/2026 15:47:03 MTAA 84 44,1800 3.711,12

11/08/2026 15:47:03 MTAA 7 44,1800 309,26

11/08/2026 15:48:02 MTAA 133 44,1700 5.874,61

11/08/2026 15:50:02 MTAA 129 44,1600 5.696,64

11/08/2026 15:51:16 MTAA 143 44,1800 6.317,74

11/08/2026 15:51:16 MTAA 159 44,1800 7.024,62

11/08/2026 15:51:16 MTAA 160 44,1800 7.068,80

11/08/2026 15:51:16 MTAA 697 44,1800 30.793,46

11/08/2026 15:51:16 MTAA 233 44,1800 10.293,94

11/08/2026 15:51:16 MTAA 54 44,1800 2.385,72

11/08/2026 15:51:17 MTAA 697 44,1800 30.793,46

11/08/2026 15:51:17 MTAA 159 44,1800 7.024,62

11/08/2026 15:51:18 MTAA 697 44,1800 30.793,46

11/08/2026 15:51:18 MTAA 155 44,1800 6.847,90

11/08/2026 15:51:19 MTAA 136 44,1800 6.008,48

11/08/2026 15:51:19 MTAA 670 44,1800 29.600,60

11/08/2026 15:53:00 MTAA 2.400 44,1700 106.008,00

11/08/2026 15:55:11 MTAA 26 44,2300 1.149,98

11/08/2026 15:55:16 MTAA 2.926 44,2300 129.416,98

11/08/2026 15:55:42 MTAA 412 44,2200 18.218,64

11/08/2026 15:59:45 MTAA 476 44,2300 21.053,48

11/08/2026 15:59:45 MTAA 189 44,2300 8.359,47

11/08/2026 15:59:45 MTAA 89 44,2300 3.936,47

11/08/2026 15:59:46 MTAA 159 44,2300 7.032,57

11/08/2026 15:59:46 MTAA 191 44,2300 8.447,93

11/08/2026 15:59:46 MTAA 479 44,2300 21.186,17

11/08/2026 16:00:06 MTAA 386 44,2200 17.068,92

11/08/2026 16:00:06 MTAA 855 44,2200 37.808,10

www.generali.com 47

11/08/2026 16:00:06 MTAA 899 44,2200 39.753,78

11/08/2026 16:00:06 MTAA 1.231 44,2200 54.434,82

11/08/2026 16:00:08 MTAA 641 44,2200 28.345,02

11/08/2026 16:00:22 MTAA 109 44,2100 4.818,89

11/08/2026 16:02:09 MTAA 193 44,2000 8.530,60

11/08/2026 16:02:09 MTAA 225 44,2000 9.945,00

11/08/2026 16:02:41 MTAA 331 44,1900 14.626,89

11/08/2026 16:02:41 MTAA 347 44,1900 15.333,93

11/08/2026 16:02:41 MTAA 1 44,1900 44,19

11/08/2026 16:02:55 MTAA 1.187 44,1900 52.453,53

11/08/2026 16:02:55 MTAA 1.266 44,1900 55.944,54

11/08/2026 16:03:28 MTAA 678 44,1700 29.947,26

11/08/2026 16:05:26 MTAA 1.350 44,1500 59.602,50

11/08/2026 16:05:26 MTAA 1.611 44,1500 71.125,65

11/08/2026 16:06:00 MTAA 97 44,1400 4.281,58

11/08/2026 16:06:06 MTAA 104 44,1400 4.590,56

11/08/2026 16:06:08 MTAA 209 44,1400 9.225,26

11/08/2026 16:06:30 MTAA 177 44,1300 7.811,01

11/08/2026 16:06:30 MTAA 657 44,1300 28.993,41

11/08/2026 16:06:45 MTAA 116 44,1200 5.117,92

11/08/2026 16:07:15 MTAA 381 44,1200 16.809,72

11/08/2026 16:08:37 MTAA 388 44,1200 17.118,56

11/08/2026 16:08:40 MTAA 44 44,1100 1.940,84

11/08/2026 16:08:40 MTAA 250 44,1100 11.027,50

11/08/2026 16:08:49 MTAA 309 44,1100 13.629,99

11/08/2026 16:08:49 MTAA 85 44,1100 3.749,35

11/08/2026 16:08:58 MTAA 850 44,1100 37.493,50

11/08/2026 16:10:21 MTAA 219 44,1000 9.657,90

11/08/2026 16:10:21 MTAA 250 44,1000 11.025,00

11/08/2026 16:10:21 MTAA 11 44,1000 485,10

11/08/2026 16:10:21 MTAA 673 44,1000 29.679,30

11/08/2026 16:10:21 MTAA 767 44,1000 33.824,70

www.generali.com 48

11/08/2026 16:10:21 MTAA 1 44,1000 44,10

11/08/2026 16:10:39 MTAA 192 44,0900 8.465,28

11/08/2026 16:11:49 MTAA 193 44,1000 8.511,30

11/08/2026 16:11:49 MTAA 193 44,1000 8.511,30

11/08/2026 16:11:49 MTAA 279 44,1000 12.303,90

11/08/2026 16:11:58 MTAA 184 44,0900 8.112,56

11/08/2026 16:11:58 MTAA 2.145 44,0900 94.573,05

11/08/2026 16:11:58 MTAA 61 44,0900 2.689,49

11/08/2026 16:13:16 MTAA 339 44,1000 14.949,90

11/08/2026 16:13:20 MTAA 294 44,1000 12.965,40

11/08/2026 16:13:20 MTAA 205 44,1000 9.040,50

11/08/2026 16:15:23 MTAA 872 44,1200 38.472,64

11/08/2026 16:15:23 MTAA 159 44,1200 7.015,08

11/08/2026 16:15:23 MTAA 481 44,1200 21.221,72

11/08/2026 16:15:23 MTAA 163 44,1200 7.191,56

11/08/2026 16:15:24 MTAA 229 44,1100 10.101,19

11/08/2026 16:16:03 MTAA 179 44,1000 7.893,90

11/08/2026 16:16:03 MTAA 1.251 44,1000 55.169,10

11/08/2026 16:16:03 MTAA 1.009 44,1000 44.496,90

11/08/2026 16:19:01 MTAA 148 44,1100 6.528,28

11/08/2026 16:19:01 MTAA 196 44,1100 8.645,56

11/08/2026 16:20:38 MTAA 411 44,1500 18.145,65

11/08/2026 16:21:43 MTAA 260 44,1500 11.479,00

11/08/2026 16:21:43 MTAA 597 44,1500 26.357,55

11/08/2026 16:21:43 MTAA 4.099 44,1500 180.970,85

11/08/2026 16:21:43 MTAA 1.188 44,1500 52.450,20

11/08/2026 16:22:02 MTAA 219 44,1500 9.668,85

11/08/2026 16:24:43 MTAA 617 44,1500 27.240,55

11/08/2026 16:24:43 MTAA 2.254 44,1500 99.514,10

11/08/2026 16:24:43 MTAA 472 44,1500 20.838,80

11/08/2026 16:24:54 MTAA 93 44,1400 4.105,02

11/08/2026 16:24:58 MTAA 98 44,1400 4.325,72

www.generali.com 49

11/08/2026 16:25:10 MTAA 753 44,1300 33.229,89

11/08/2026 16:25:47 MTAA 472 44,1200 20.824,64

11/08/2026 16:27:25 MTAA 2.413 44,1300 106.485,69

11/08/2026 16:27:25 MTAA 317 44,1300 13.989,21

11/08/2026 16:28:45 MTAA 72 44,1200 3.176,64

11/08/2026 16:30:13 MTAA 1.873 44,1100 82.618,03

11/08/2026 16:30:28 MTAA 504 44,1000 22.226,40

11/08/2026 16:32:51 MTAA 486 44,1500 21.456,90

11/08/2026 16:32:51 MTAA 201 44,1500 8.874,15

11/08/2026 16:32:51 MTAA 252 44,1500 11.125,80

11/08/2026 16:32:51 MTAA 226 44,1500 9.977,90

11/08/2026 16:32:51 MTAA 957 44,1500 42.251,55

11/08/2026 16:32:51 MTAA 137 44,1500 6.048,55

11/08/2026 16:33:52 MTAA 159 44,1500 7.019,85

11/08/2026 16:34:05 MTAA 117 44,1300 5.163,21

11/08/2026 16:35:49 MTAA 346 44,1300 15.268,98

11/08/2026 16:37:07 MTAA 991 44,1300 43.732,83

11/08/2026 16:37:07 MTAA 2.655 44,1300 117.165,15

11/08/2026 16:37:08 MTAA 105 44,1200 4.632,60

11/08/2026 16:37:15 MTAA 181 44,1200 7.985,72

11/08/2026 16:41:11 MTAA 235 44,1400 10.372,90

11/08/2026 16:42:53 MTAA 7.186 44,1600 317.333,76

11/08/2026 16:46:01 MTAA 4.251 44,1900 187.851,69

11/08/2026 16:46:16 MTAA 311 44,1700 13.736,87

11/08/2026 16:47:06 MTAA 738 44,1600 32.590,08

11/08/2026 16:48:34 MTAA 83 44,1500 3.664,45

11/08/2026 16:48:54 MTAA 1.026 44,1200 45.267,12

11/08/2026 16:50:02 MTAA 1.422 44,1100 62.724,42

11/08/2026 16:51:27 MTAA 970 44,1000 42.777,00

11/08/2026 16:51:45 MTAA 2.948 44,1000 130.006,80

11/08/2026 16:54:47 MTAA 525 44,0900 23.147,25

11/08/2026 16:55:20 MTAA 677 44,0900 29.848,93

www.generali.com 50

11/08/2026 16:55:20 MTAA 250 44,0900 11.022,50

11/08/2026 16:55:20 MTAA 915 44,0900 40.342,35

11/08/2026 16:55:25 MTAA 1.116 44,0800 49.193,28

11/08/2026 16:56:40 MTAA 110 44,0900 4.849,90

11/08/2026 16:57:50 MTAA 300 44,0800 13.224,00

11/08/2026 16:57:50 MTAA 184 44,0800 8.110,72

11/08/2026 17:03:15 MTAA 9.884 44,1200 436.082,08

11/08/2026 17:03:18 MTAA 424 44,1100 18.702,64

11/08/2026 17:05:55 MTAA 93 44,1100 4.102,23

11/08/2026 17:07:33 MTAA 1.906 44,1100 84.073,66

11/08/2026 17:07:33 MTAA 1.191 44,1100 52.535,01

11/08/2026 17:07:33 MTAA 503 44,1100 22.187,33

11/08/2026 17:08:27 MTAA 1.885 44,1100 83.147,35

11/08/2026 17:08:27 MTAA 643 44,1100 28.362,73

11/08/2026 17:08:27 MTAA 157 44,1100 6.925,27

11/08/2026 17:08:27 MTAA 1.043 44,1100 46.006,73

11/08/2026 17:08:27 MTAA 3.473 44,1100 153.194,03

11/08/2026 17:08:31 MTAA 198 44,1100 8.733,78

11/08/2026 17:09:07 MTAA 241 44,1100 10.630,51

11/08/2026 17:10:37 MTAA 175 44,1100 7.719,25

11/08/2026 17:10:37 MTAA 1.090 44,1100 48.079,90

11/08/2026 17:10:37 MTAA 437 44,1100 19.276,07

11/08/2026 17:10:37 MTAA 84 44,1100 3.705,24

11/08/2026 17:13:08 MTAA 3.782 44,1200 166.861,84

11/08/2026 17:13:08 MTAA 2.497 44,1200 110.167,64

11/08/2026 17:14:55 MTAA 1.798 44,1100 79.309,78

11/08/2026 17:20:08 MTAA 253 44,1300 11.164,89

11/08/2026 17:20:08 MTAA 227 44,1300 10.017,51

11/08/2026 17:20:08 MTAA 67 44,1300 2.956,71

11/08/2026 17:20:08 MTAA 18 44,1300 794,34

11/08/2026 17:20:08 MTAA 330 44,1300 14.562,90

11/08/2026 17:21:29 MTAA 152 44,1400 6.709,28

www.generali.com 51

11/08/2026 17:21:29 MTAA 415 44,1400 18.318,10

11/08/2026 17:21:29 MTAA 191 44,1400 8.430,74

12/08/2026 09:00:29 MTAA 7.679 44,2000 339.411,80

12/08/2026 09:00:30 MTAA 114 44,2000 5.038,80

12/08/2026 09:00:30 MTAA 616 44,2000 27.227,20

12/08/2026 09:00:50 MTAA 344 44,1700 15.194,48

12/08/2026 09:03:15 MTAA 1.533 44,1900 67.743,27

12/08/2026 09:03:15 MTAA 1.450 44,1900 64.075,50

12/08/2026 09:04:00 MTAA 350 44,1900 15.466,50

12/08/2026 09:04:00 MTAA 346 44,1900 15.289,74

12/08/2026 09:04:47 MTAA 392 44,1600 17.310,72

12/08/2026 09:04:47 MTAA 522 44,1600 23.051,52

12/08/2026 09:05:21 MTAA 958 44,1300 42.276,54

12/08/2026 09:07:05 MTAA 1.951 44,1300 86.097,63

12/08/2026 09:09:16 MTAA 763 44,1000 33.648,30

12/08/2026 09:09:16 MTAA 195 44,1000 8.599,50

12/08/2026 09:09:16 MTAA 256 44,1000 11.289,60

12/08/2026 09:09:16 MTAA 1.545 44,1000 68.134,50

12/08/2026 09:13:18 MTAA 2.089 44,2300 92.396,47

12/08/2026 09:13:20 MTAA 313 44,2000 13.834,60

12/08/2026 09:13:20 MTAA 350 44,2000 15.470,00

12/08/2026 09:18:09 MTAA 4.710 44,2300 208.323,30

12/08/2026 09:18:09 MTAA 910 44,2300 40.249,30

12/08/2026 09:19:44 MTAA 1.317 44,2400 58.264,08

12/08/2026 09:19:47 MTAA 3.759 44,2000 166.147,80

12/08/2026 09:22:16 MTAA 935 44,1700 41.298,95

12/08/2026 09:23:42 MTAA 671 44,1700 29.638,07

12/08/2026 09:23:42 MTAA 1.136 44,1700 50.177,12

12/08/2026 09:26:43 MTAA 95 44,1700 4.196,15

12/08/2026 09:27:55 MTAA 950 44,1800 41.971,00

12/08/2026 09:27:55 MTAA 122 44,1800 5.389,96

12/08/2026 09:27:55 MTAA 698 44,1800 30.837,64

www.generali.com 52

12/08/2026 09:28:10 MTAA 237 44,1800 10.470,66

12/08/2026 09:28:25 MTAA 209 44,1800 9.233,62

12/08/2026 09:28:46 MTAA 258 44,1800 11.398,44

12/08/2026 09:28:46 MTAA 189 44,1800 8.350,02

12/08/2026 09:28:58 MTAA 106 44,1700 4.682,02

12/08/2026 09:29:58 MTAA 165 44,1600 7.286,40

12/08/2026 09:33:04 MTAA 1.573 44,1800 69.495,14

12/08/2026 09:33:04 MTAA 2.511 44,1800 110.935,98

12/08/2026 09:33:13 MTAA 85 44,1700 3.754,45

12/08/2026 09:33:24 MTAA 55 44,1500 2.428,25

12/08/2026 09:33:26 MTAA 101 44,1500 4.459,15

12/08/2026 09:33:39 MTAA 218 44,1400 9.622,52

12/08/2026 09:33:44 MTAA 5 44,1400 220,70

12/08/2026 09:37:05 MTAA 368 44,1400 16.243,52

12/08/2026 09:38:54 MTAA 663 44,2000 29.304,60

12/08/2026 09:38:54 MTAA 111 44,2000 4.906,20

12/08/2026 09:38:54 MTAA 504 44,2000 22.276,80

12/08/2026 09:38:55 MTAA 5 44,2000 221,00

12/08/2026 09:38:55 MTAA 517 44,2000 22.851,40

12/08/2026 09:39:01 MTAA 2.295 44,1800 101.393,10

12/08/2026 09:41:12 MTAA 81 44,1700 3.577,77

12/08/2026 09:41:12 MTAA 1.567 44,1700 69.214,39

12/08/2026 09:43:13 MTAA 113 44,1700 4.991,21

12/08/2026 09:43:28 MTAA 527 44,1600 23.272,32

12/08/2026 09:43:31 MTAA 214 44,1600 9.450,24

12/08/2026 09:43:31 MTAA 308 44,1600 13.601,28

12/08/2026 09:43:57 MTAA 290 44,1600 12.806,40

12/08/2026 09:43:57 MTAA 274 44,1600 12.099,84

12/08/2026 09:44:23 MTAA 563 44,1500 24.856,45

12/08/2026 09:45:20 MTAA 414 44,1600 18.282,24

12/08/2026 09:45:20 MTAA 602 44,1600 26.584,32

12/08/2026 09:48:07 MTAA 124 44,1500 5.474,60

www.generali.com 53

12/08/2026 09:48:07 MTAA 1.424 44,1500 62.869,60

12/08/2026 09:48:07 MTAA 220 44,1500 9.713,00

12/08/2026 09:48:10 MTAA 776 44,1500 34.260,40

12/08/2026 09:49:05 MTAA 110 44,1300 4.854,30

12/08/2026 09:49:38 MTAA 281 44,1200 12.397,72

12/08/2026 09:51:27 MTAA 977 44,1600 43.144,32

12/08/2026 09:51:27 MTAA 789 44,1600 34.842,24

12/08/2026 09:51:28 MTAA 443 44,1500 19.558,45

12/08/2026 09:53:57 MTAA 118 44,1400 5.208,52

12/08/2026 09:53:57 MTAA 1.563 44,1400 68.990,82

12/08/2026 09:54:27 MTAA 131 44,1300 5.781,03

12/08/2026 09:55:28 MTAA 348 44,1300 15.357,24

12/08/2026 09:57:10 MTAA 492 44,1200 21.707,04

12/08/2026 09:57:10 MTAA 7 44,1200 308,84

12/08/2026 09:57:10 MTAA 1.019 44,1200 44.958,28

12/08/2026 09:57:34 MTAA 368 44,1100 16.232,48

12/08/2026 09:57:35 MTAA 20 44,1100 882,20

12/08/2026 10:01:19 MTAA 120 44,1200 5.294,40

12/08/2026 10:01:19 MTAA 796 44,1200 35.119,52

12/08/2026 10:01:19 MTAA 160 44,1200 7.059,20

12/08/2026 10:01:32 MTAA 493 44,1100 21.746,23

12/08/2026 10:01:32 MTAA 1.639 44,1100 72.296,29

12/08/2026 10:02:35 MTAA 172 44,1100 7.586,92

12/08/2026 10:04:39 MTAA 2.445 44,1100 107.848,95

12/08/2026 10:06:44 MTAA 224 44,1100 9.880,64

12/08/2026 10:07:52 MTAA 42 44,1100 1.852,62

12/08/2026 10:07:52 MTAA 117 44,1100 5.160,87

12/08/2026 10:07:52 MTAA 527 44,1100 23.245,97

12/08/2026 10:08:04 MTAA 946 44,1000 41.718,60

12/08/2026 10:08:04 MTAA 736 44,1000 32.457,60

12/08/2026 10:08:05 MTAA 199 44,0900 8.773,91

12/08/2026 10:08:19 MTAA 9 44,0800 396,72

www.generali.com 54

12/08/2026 10:08:19 MTAA 110 44,0800 4.848,80

12/08/2026 10:10:22 MTAA 102 44,0800 4.496,16

12/08/2026 10:10:22 MTAA 295 44,0800 13.003,60

12/08/2026 10:11:01 MTAA 187 44,0700 8.241,09

12/08/2026 10:11:50 MTAA 18 44,0700 793,26

12/08/2026 10:12:32 MTAA 287 44,0900 12.653,83

12/08/2026 10:12:32 MTAA 195 44,0900 8.597,55

12/08/2026 10:12:32 MTAA 118 44,0900 5.202,62

12/08/2026 10:12:32 MTAA 295 44,0900 13.006,55

12/08/2026 10:15:54 MTAA 486 44,0900 21.427,74

12/08/2026 10:15:54 MTAA 771 44,0900 33.993,39

12/08/2026 10:15:54 MTAA 2.622 44,0900 115.603,98

12/08/2026 10:20:27 MTAA 448 44,1100 19.761,28

12/08/2026 10:20:27 MTAA 195 44,1100 8.601,45

12/08/2026 10:20:27 MTAA 796 44,1100 35.111,56

12/08/2026 10:20:27 MTAA 486 44,1100 21.437,46

12/08/2026 10:20:27 MTAA 653 44,1100 28.803,83

12/08/2026 10:20:46 MTAA 100 44,0900 4.409,00

12/08/2026 10:21:05 MTAA 528 44,0900 23.279,52

12/08/2026 10:24:13 MTAA 195 44,1000 8.599,50

12/08/2026 10:24:13 MTAA 1.601 44,1000 70.604,10

12/08/2026 10:24:35 MTAA 636 44,0900 28.041,24

12/08/2026 10:24:35 MTAA 326 44,0900 14.373,34

12/08/2026 10:26:41 MTAA 89 44,0800 3.923,12

12/08/2026 10:26:41 MTAA 819 44,0800 36.101,52

12/08/2026 10:29:13 MTAA 944 44,0800 41.611,52

12/08/2026 10:29:18 MTAA 267 44,0700 11.766,69

12/08/2026 10:29:18 MTAA 226 44,0700 9.959,82

12/08/2026 10:29:18 MTAA 149 44,0700 6.566,43

12/08/2026 10:32:17 MTAA 78 44,0900 3.439,02

12/08/2026 10:32:17 MTAA 253 44,0900 11.154,77

12/08/2026 10:33:19 MTAA 500 44,0900 22.045,00

www.generali.com 55

12/08/2026 10:33:19 MTAA 93 44,0900 4.100,37

12/08/2026 10:38:05 MTAA 1.099 44,0800 48.443,92

12/08/2026 10:38:05 MTAA 1.689 44,0800 74.451,12

12/08/2026 10:42:52 MTAA 4.224 44,0900 186.236,16

12/08/2026 10:47:13 MTAA 148 44,1300 6.531,24

12/08/2026 10:49:47 MTAA 1.281 44,1300 56.530,53

12/08/2026 10:49:47 MTAA 789 44,1300 34.818,57

12/08/2026 10:49:47 MTAA 1.317 44,1300 58.119,21

12/08/2026 10:50:55 MTAA 195 44,1300 8.605,35

12/08/2026 10:50:55 MTAA 22 44,1300 970,86

12/08/2026 10:52:03 MTAA 295 44,1300 13.018,35

12/08/2026 10:52:03 MTAA 358 44,1300 15.798,54

12/08/2026 10:52:24 MTAA 624 44,1200 27.530,88

12/08/2026 10:53:37 MTAA 95 44,1200 4.191,40

12/08/2026 10:53:37 MTAA 207 44,1200 9.132,84

12/08/2026 10:54:08 MTAA 611 44,1200 26.957,32

12/08/2026 10:54:08 MTAA 75 44,1200 3.309,00

12/08/2026 10:54:08 MTAA 26 44,1200 1.147,12

12/08/2026 10:56:21 MTAA 234 44,1100 10.321,74

12/08/2026 10:56:21 MTAA 730 44,1100 32.200,30

12/08/2026 10:58:35 MTAA 250 44,1300 11.032,50

12/08/2026 10:58:35 MTAA 725 44,1300 31.994,25

12/08/2026 10:59:56 MTAA 619 44,1100 27.304,09

12/08/2026 10:59:56 MTAA 112 44,1100 4.940,32

12/08/2026 11:00:41 MTAA 232 44,0900 10.228,88

12/08/2026 11:00:41 MTAA 392 44,0900 17.283,28

12/08/2026 11:01:41 MTAA 119 44,0800 5.245,52

12/08/2026 11:01:41 MTAA 183 44,0800 8.066,64

12/08/2026 11:04:57 MTAA 119 44,0700 5.244,33

12/08/2026 11:06:04 MTAA 70 44,0600 3.084,20

12/08/2026 11:08:46 MTAA 760 44,0700 33.493,20

12/08/2026 11:09:35 MTAA 3.721 44,0800 164.021,68

www.generali.com 56

12/08/2026 11:11:43 MTAA 192 44,0700 8.461,44

12/08/2026 11:11:43 MTAA 15 44,0700 661,05

12/08/2026 11:12:09 MTAA 86 44,0700 3.790,02

12/08/2026 11:19:03 MTAA 3.768 44,0800 166.093,44

12/08/2026 11:19:03 MTAA 844 44,0800 37.203,52

12/08/2026 11:20:31 MTAA 665 44,0700 29.306,55

12/08/2026 11:21:05 MTAA 205 44,0600 9.032,30

12/08/2026 11:23:13 MTAA 483 44,0800 21.290,64

12/08/2026 11:23:13 MTAA 710 44,0800 31.296,80

12/08/2026 11:24:37 MTAA 326 44,0800 14.370,08

12/08/2026 11:25:16 MTAA 120 44,0900 5.290,80

12/08/2026 11:25:38 MTAA 806 44,0900 35.536,54

12/08/2026 11:26:23 MTAA 147 44,0700 6.478,29

12/08/2026 11:27:39 MTAA 111 44,0700 4.891,77

12/08/2026 11:27:39 MTAA 381 44,0700 16.790,67

12/08/2026 11:39:15 MTAA 1.110 44,1200 48.973,20

12/08/2026 11:39:15 MTAA 39 44,1200 1.720,68

12/08/2026 11:43:07 MTAA 6.717 44,1700 296.689,89

12/08/2026 11:47:46 MTAA 2.294 44,1900 101.371,86

12/08/2026 11:50:30 MTAA 444 44,1900 19.620,36

12/08/2026 11:51:01 MTAA 473 44,1800 20.897,14

12/08/2026 11:51:19 MTAA 268 44,1700 11.837,56

12/08/2026 11:51:19 MTAA 567 44,1700 25.044,39

12/08/2026 11:51:26 MTAA 17 44,1700 750,89

12/08/2026 11:55:56 MTAA 786 44,1700 34.717,62

12/08/2026 11:59:59 MTAA 143 44,1900 6.319,17

12/08/2026 11:59:59 MTAA 93 44,1900 4.109,67

12/08/2026 11:59:59 MTAA 338 44,1900 14.936,22

12/08/2026 11:59:59 MTAA 120 44,1900 5.302,80

12/08/2026 11:59:59 MTAA 295 44,1900 13.036,05

12/08/2026 11:59:59 MTAA 124 44,1900 5.479,56

12/08/2026 11:59:59 MTAA 755 44,1900 33.363,45

www.generali.com 57

12/08/2026 12:00:01 MTAA 338 44,1800 14.932,84

12/08/2026 12:00:01 MTAA 593 44,1800 26.198,74

12/08/2026 12:05:11 MTAA 484 44,1700 21.378,28

12/08/2026 12:05:11 MTAA 423 44,1700 18.683,91

12/08/2026 12:05:11 MTAA 881 44,1700 38.913,77

12/08/2026 12:07:17 MTAA 150 44,1800 6.627,00

12/08/2026 12:07:18 MTAA 250 44,1800 11.045,00

12/08/2026 12:09:53 MTAA 954 44,1700 42.138,18

12/08/2026 12:09:53 MTAA 747 44,1700 32.994,99

12/08/2026 12:12:15 MTAA 941 44,1500 41.545,15

12/08/2026 12:12:15 MTAA 209 44,1500 9.227,35

12/08/2026 12:13:58 MTAA 250 44,1500 11.037,50

12/08/2026 12:13:58 MTAA 115 44,1500 5.077,25

12/08/2026 12:16:38 MTAA 250 44,1400 11.035,00

12/08/2026 12:16:38 MTAA 157 44,1400 6.929,98

12/08/2026 12:16:38 MTAA 944 44,1400 41.668,16

12/08/2026 12:18:44 MTAA 540 44,1300 23.830,20

12/08/2026 12:18:44 MTAA 291 44,1300 12.841,83

12/08/2026 12:24:02 MTAA 1.149 44,1500 50.728,35

12/08/2026 12:24:02 MTAA 887 44,1500 39.161,05

12/08/2026 12:24:05 MTAA 248 44,1400 10.946,72

12/08/2026 12:33:11 MTAA 3.819 44,2100 168.837,99

12/08/2026 12:43:11 MTAA 4.157 44,2400 183.905,68

12/08/2026 12:47:34 MTAA 858 44,2500 37.966,50

12/08/2026 12:47:34 MTAA 688 44,2500 30.444,00

12/08/2026 12:47:48 MTAA 459 44,2500 20.310,75

12/08/2026 12:47:48 MTAA 231 44,2500 10.221,75

12/08/2026 12:48:29 MTAA 247 44,2400 10.927,28

12/08/2026 12:48:29 MTAA 82 44,2400 3.627,68

12/08/2026 12:48:41 MTAA 435 44,2300 19.240,05

12/08/2026 12:49:22 MTAA 102 44,2100 4.509,42

12/08/2026 12:49:22 MTAA 39 44,2100 1.724,19

www.generali.com 58

12/08/2026 12:55:53 MTAA 70 44,2800 3.099,60

12/08/2026 12:55:53 MTAA 746 44,2800 33.032,88

12/08/2026 12:55:53 MTAA 155 44,2800 6.863,40

12/08/2026 12:55:53 MTAA 115 44,2800 5.092,20

12/08/2026 12:55:53 MTAA 178 44,2800 7.881,84

12/08/2026 12:55:53 MTAA 434 44,2800 19.217,52

12/08/2026 12:55:53 MTAA 333 44,2800 14.745,24

12/08/2026 12:56:04 MTAA 3 44,2700 132,81

12/08/2026 12:56:37 MTAA 765 44,2700 33.866,55

12/08/2026 13:00:47 MTAA 500 44,2800 22.140,00

12/08/2026 13:01:32 MTAA 1.171 44,2800 51.851,88

12/08/2026 13:03:13 MTAA 22 44,3000 974,60

12/08/2026 13:03:13 MTAA 112 44,3000 4.961,60

12/08/2026 13:03:13 MTAA 143 44,3000 6.334,90

12/08/2026 13:03:29 MTAA 642 44,2800 28.427,76

12/08/2026 13:03:29 MTAA 135 44,2800 5.977,80

12/08/2026 13:03:59 MTAA 126 44,2700 5.578,02

12/08/2026 13:07:29 MTAA 325 44,2700 14.387,75

12/08/2026 13:07:29 MTAA 561 44,2700 24.835,47

12/08/2026 13:08:58 MTAA 577 44,2800 25.549,56

12/08/2026 13:09:30 MTAA 464 44,2700 20.541,28

12/08/2026 13:09:30 MTAA 202 44,2700 8.942,54

12/08/2026 13:10:53 MTAA 138 44,2700 6.109,26

12/08/2026 13:10:55 MTAA 226 44,2600 10.002,76

12/08/2026 13:12:34 MTAA 94 44,2600 4.160,44

12/08/2026 13:14:00 MTAA 195 44,2600 8.630,70

12/08/2026 13:14:00 MTAA 115 44,2600 5.089,90

12/08/2026 13:14:00 MTAA 272 44,2600 12.038,72

12/08/2026 13:15:23 MTAA 436 44,2700 19.301,72

12/08/2026 13:15:42 MTAA 682 44,2800 30.198,96

12/08/2026 13:19:46 MTAA 52 44,2900 2.303,08

12/08/2026 13:19:46 MTAA 381 44,2900 16.874,49

www.generali.com 59

12/08/2026 13:22:00 MTAA 728 44,3100 32.257,68

12/08/2026 13:22:00 MTAA 392 44,3100 17.369,52

12/08/2026 13:23:19 MTAA 175 44,3100 7.754,25

12/08/2026 13:26:06 MTAA 559 44,3100 24.769,29

12/08/2026 13:26:08 MTAA 250 44,3100 11.077,50

12/08/2026 13:26:08 MTAA 71 44,3100 3.146,01

12/08/2026 13:29:40 MTAA 35 44,3100 1.550,85

12/08/2026 13:30:06 MTAA 55 44,3000 2.436,50

12/08/2026 13:33:48 MTAA 315 44,3100 13.957,65

12/08/2026 13:33:48 MTAA 70 44,3100 3.101,70

12/08/2026 13:33:48 MTAA 2.618 44,3100 116.003,58

12/08/2026 13:35:00 MTAA 17 44,2900 752,93

12/08/2026 13:35:00 MTAA 189 44,2900 8.370,81

12/08/2026 13:36:21 MTAA 89 44,2800 3.940,92

12/08/2026 13:37:01 MTAA 152 44,2600 6.727,52

12/08/2026 13:39:28 MTAA 76 44,2700 3.364,52

12/08/2026 13:39:28 MTAA 559 44,2700 24.746,93

12/08/2026 13:39:28 MTAA 13 44,2700 575,51

12/08/2026 13:44:09 MTAA 115 44,2700 5.091,05

12/08/2026 13:44:09 MTAA 162 44,2700 7.171,74

12/08/2026 13:45:54 MTAA 90 44,2700 3.984,30

12/08/2026 13:45:54 MTAA 111 44,2700 4.913,97

12/08/2026 13:45:54 MTAA 459 44,2600 20.315,34

12/08/2026 13:45:54 MTAA 1.007 44,2600 44.569,82

12/08/2026 13:45:54 MTAA 172 44,2600 7.612,72

12/08/2026 13:45:54 MTAA 171 44,2600 7.568,46

12/08/2026 13:45:54 MTAA 51 44,2600 2.257,26

12/08/2026 13:48:57 MTAA 430 44,2600 19.031,80

12/08/2026 13:48:57 MTAA 235 44,2600 10.401,10

12/08/2026 13:48:57 MTAA 235 44,2600 10.401,10

12/08/2026 13:48:57 MTAA 77 44,2600 3.408,02

12/08/2026 13:49:28 MTAA 236 44,2500 10.443,00

www.generali.com 60

12/08/2026 13:49:28 MTAA 31 44,2500 1.371,75

12/08/2026 13:49:28 MTAA 233 44,2500 10.310,25

12/08/2026 13:58:39 MTAA 423 44,2600 18.721,98

12/08/2026 13:58:39 MTAA 111 44,2600 4.912,86

12/08/2026 13:58:39 MTAA 559 44,2600 24.741,34

12/08/2026 13:58:39 MTAA 116 44,2600 5.134,16

12/08/2026 13:58:39 MTAA 374 44,2600 16.553,24

12/08/2026 13:58:39 MTAA 149 44,2600 6.594,74

12/08/2026 13:58:39 MTAA 195 44,2600 8.630,70

12/08/2026 13:58:40 MTAA 47 44,2600 2.080,22

12/08/2026 14:00:13 MTAA 232 44,2600 10.268,32

12/08/2026 14:00:13 MTAA 414 44,2600 18.323,64

12/08/2026 14:01:06 MTAA 175 44,2600 7.745,50

12/08/2026 14:01:06 MTAA 641 44,2600 28.370,66

12/08/2026 14:01:06 MTAA 132 44,2600 5.842,32

12/08/2026 14:03:13 MTAA 120 44,2600 5.311,20

12/08/2026 14:03:29 MTAA 4 44,2500 177,00

12/08/2026 14:04:13 MTAA 85 44,2500 3.761,25

12/08/2026 14:04:13 MTAA 250 44,2500 11.062,50

12/08/2026 14:04:13 MTAA 540 44,2500 23.895,00

12/08/2026 14:04:13 MTAA 441 44,2500 19.514,25

12/08/2026 14:04:23 MTAA 209 44,2500 9.248,25

12/08/2026 14:05:03 MTAA 79 44,2500 3.495,75

12/08/2026 14:05:06 MTAA 84 44,2400 3.716,16

12/08/2026 14:05:25 MTAA 98 44,2500 4.336,50

12/08/2026 14:05:30 MTAA 197 44,2200 8.711,34

12/08/2026 14:06:58 MTAA 70 44,2000 3.094,00

12/08/2026 14:07:39 MTAA 228 44,1800 10.073,04

12/08/2026 14:07:39 MTAA 173 44,1800 7.643,14

12/08/2026 14:11:49 MTAA 2.056 44,2500 90.978,00

12/08/2026 14:13:14 MTAA 196 44,2500 8.673,00

12/08/2026 14:13:14 MTAA 72 44,2500 3.186,00

www.generali.com 61

12/08/2026 14:16:19 MTAA 567 44,2500 25.089,75

12/08/2026 14:16:19 MTAA 459 44,2500 20.310,75

12/08/2026 14:18:07 MTAA 2 44,2400 88,48

12/08/2026 14:18:08 MTAA 329 44,2400 14.554,96

12/08/2026 14:19:03 MTAA 710 44,2500 31.417,50

12/08/2026 14:20:25 MTAA 234 44,2600 10.356,84

12/08/2026 14:20:25 MTAA 459 44,2600 20.315,34

12/08/2026 14:20:25 MTAA 263 44,2600 11.640,38

12/08/2026 14:21:49 MTAA 127 44,2500 5.619,75

12/08/2026 14:22:13 MTAA 1.113 44,2600 49.261,38

12/08/2026 14:24:06 MTAA 150 44,2600 6.639,00

12/08/2026 14:26:01 MTAA 649 44,2500 28.718,25

12/08/2026 14:26:24 MTAA 224 44,2400 9.909,76

12/08/2026 14:26:24 MTAA 223 44,2400 9.865,52

12/08/2026 14:29:52 MTAA 365 44,2700 16.158,55

12/08/2026 14:29:52 MTAA 365 44,2700 16.158,55

12/08/2026 14:29:52 MTAA 68 44,2700 3.010,36

12/08/2026 14:30:04 MTAA 225 44,2400 9.954,00

12/08/2026 14:30:04 MTAA 1.156 44,2400 51.141,44

12/08/2026 14:33:32 MTAA 84 44,3000 3.721,20

12/08/2026 14:34:32 MTAA 205 44,3000 9.081,50

12/08/2026 14:35:29 MTAA 740 44,2900 32.774,60

12/08/2026 14:35:49 MTAA 377 44,2800 16.693,56

12/08/2026 14:35:49 MTAA 17 44,2800 752,76

12/08/2026 14:36:32 MTAA 204 44,2700 9.031,08

12/08/2026 14:38:59 MTAA 10 44,2600 442,60

12/08/2026 14:38:59 MTAA 987 44,2600 43.684,62

12/08/2026 14:39:45 MTAA 771 44,2500 34.116,75

12/08/2026 14:41:40 MTAA 105 44,2200 4.643,10

12/08/2026 14:45:20 MTAA 200 44,2600 8.852,00

12/08/2026 14:45:20 MTAA 107 44,2600 4.735,82

12/08/2026 14:45:20 MTAA 136 44,2600 6.019,36

www.generali.com 62

12/08/2026 14:45:20 MTAA 137 44,2600 6.063,62

12/08/2026 14:45:20 MTAA 419 44,2600 18.544,94

12/08/2026 14:45:20 MTAA 335 44,2600 14.827,10

12/08/2026 14:50:55 MTAA 401 44,2800 17.756,28

12/08/2026 14:50:55 MTAA 8 44,2800 354,24

12/08/2026 14:50:55 MTAA 165 44,2800 7.306,20

12/08/2026 14:50:55 MTAA 294 44,2800 13.018,32

12/08/2026 14:50:55 MTAA 14 44,2800 619,92

12/08/2026 14:50:55 MTAA 126 44,2800 5.579,28

12/08/2026 14:50:55 MTAA 137 44,2800 6.066,36

12/08/2026 14:50:55 MTAA 124 44,2800 5.490,72

12/08/2026 14:51:23 MTAA 1.033 44,2700 45.730,91

12/08/2026 14:51:23 MTAA 553 44,2700 24.481,31

12/08/2026 14:54:54 MTAA 2.095 44,2900 92.787,55

12/08/2026 14:59:34 MTAA 303 44,3100 13.425,93

12/08/2026 15:02:40 MTAA 2.470 44,3200 109.470,40

12/08/2026 15:02:40 MTAA 235 44,3200 10.415,20

12/08/2026 15:04:32 MTAA 143 44,3200 6.337,76

12/08/2026 15:04:32 MTAA 357 44,3200 15.822,24

12/08/2026 15:04:32 MTAA 202 44,3200 8.952,64

12/08/2026 15:05:50 MTAA 697 44,3100 30.884,07

12/08/2026 15:05:50 MTAA 314 44,3100 13.913,34

12/08/2026 15:08:39 MTAA 111 44,2900 4.916,19

12/08/2026 15:08:39 MTAA 1.353 44,2900 59.924,37

12/08/2026 15:10:54 MTAA 154 44,3000 6.822,20

12/08/2026 15:11:16 MTAA 643 44,2900 28.478,47

12/08/2026 15:11:16 MTAA 291 44,2900 12.888,39

12/08/2026 15:11:16 MTAA 200 44,2900 8.858,00

12/08/2026 15:15:56 MTAA 886 44,2800 39.232,08

12/08/2026 15:17:08 MTAA 2.478 44,2800 109.725,84

12/08/2026 15:17:08 MTAA 195 44,2700 8.632,65

12/08/2026 15:17:08 MTAA 227 44,2700 10.049,29

www.generali.com 63

12/08/2026 15:19:58 MTAA 155 44,2800 6.863,40

12/08/2026 15:22:12 MTAA 187 44,2700 8.278,49

12/08/2026 15:22:12 MTAA 712 44,2700 31.520,24

12/08/2026 15:22:12 MTAA 868 44,2700 38.426,36

12/08/2026 15:23:50 MTAA 94 44,2600 4.160,44

12/08/2026 15:23:50 MTAA 341 44,2600 15.092,66

12/08/2026 15:23:50 MTAA 202 44,2600 8.940,52

12/08/2026 15:23:50 MTAA 203 44,2600 8.984,78

12/08/2026 15:23:50 MTAA 835 44,2600 36.957,10

12/08/2026 15:25:21 MTAA 71 44,2500 3.141,75

12/08/2026 15:26:30 MTAA 261 44,2700 11.554,47

12/08/2026 15:27:34 MTAA 93 44,2700 4.117,11

12/08/2026 15:27:34 MTAA 316 44,2700 13.989,32

12/08/2026 15:27:34 MTAA 813 44,2700 35.991,51

12/08/2026 15:30:06 MTAA 19 44,2500 840,75

12/08/2026 15:30:06 MTAA 726 44,2500 32.125,50

12/08/2026 15:30:28 MTAA 404 44,2400 17.872,96

12/08/2026 15:31:14 MTAA 345 44,2600 15.269,70

12/08/2026 15:31:14 MTAA 345 44,2600 15.269,70

12/08/2026 15:31:14 MTAA 1.045 44,2600 46.251,70

12/08/2026 15:31:59 MTAA 127 44,2500 5.619,75

12/08/2026 15:35:00 MTAA 2.873 44,3000 127.273,90

12/08/2026 15:36:15 MTAA 80 44,2800 3.542,40

12/08/2026 15:36:15 MTAA 778 44,2800 34.449,84

12/08/2026 15:41:51 MTAA 4.603 44,3600 204.189,08

12/08/2026 15:42:03 MTAA 34 44,3500 1.507,90

12/08/2026 15:42:03 MTAA 202 44,3500 8.958,70

12/08/2026 15:43:24 MTAA 109 44,3500 4.834,15

12/08/2026 15:47:01 MTAA 1.781 44,3800 79.040,78

12/08/2026 15:47:01 MTAA 1.719 44,3800 76.289,22

12/08/2026 15:48:03 MTAA 22 44,3700 976,14

12/08/2026 15:48:03 MTAA 278 44,3700 12.334,86

www.generali.com 64

12/08/2026 15:48:40 MTAA 486 44,3600 21.558,96

12/08/2026 15:48:40 MTAA 226 44,3600 10.025,36

12/08/2026 15:53:55 MTAA 3.065 44,3600 135.963,40

12/08/2026 15:53:55 MTAA 791 44,3600 35.088,76

12/08/2026 15:56:33 MTAA 1.031 44,3700 45.745,47

12/08/2026 15:56:33 MTAA 737 44,3700 32.700,69

12/08/2026 15:57:35 MTAA 303 44,3700 13.444,11

12/08/2026 15:58:12 MTAA 8 44,3500 354,80

12/08/2026 16:01:58 MTAA 525 44,3800 23.299,50

12/08/2026 16:01:58 MTAA 209 44,3800 9.275,42

12/08/2026 16:03:02 MTAA 250 44,3800 11.095,00

12/08/2026 16:03:02 MTAA 213 44,3800 9.452,94

12/08/2026 16:03:02 MTAA 533 44,3800 23.654,54

12/08/2026 16:03:02 MTAA 821 44,3800 36.435,98

12/08/2026 16:03:02 MTAA 213 44,3800 9.452,94

12/08/2026 16:03:03 MTAA 195 44,3800 8.654,10

12/08/2026 16:03:03 MTAA 821 44,3800 36.435,98

12/08/2026 16:03:03 MTAA 444 44,3800 19.704,72

12/08/2026 16:03:07 MTAA 488 44,3700 21.652,56

12/08/2026 16:03:07 MTAA 589 44,3700 26.133,93

12/08/2026 16:03:07 MTAA 100 44,3700 4.437,00

12/08/2026 16:08:53 MTAA 3.005 44,4200 133.482,10

12/08/2026 16:09:53 MTAA 272 44,4100 12.079,52

12/08/2026 16:10:43 MTAA 1.007 44,4000 44.710,80

12/08/2026 16:10:43 MTAA 340 44,4000 15.096,00

12/08/2026 16:11:44 MTAA 195 44,3900 8.656,05

12/08/2026 16:11:44 MTAA 357 44,3900 15.847,23

12/08/2026 16:12:00 MTAA 67 44,3800 2.973,46

12/08/2026 16:12:00 MTAA 474 44,3800 21.036,12

12/08/2026 16:12:00 MTAA 30 44,3800 1.331,40

12/08/2026 16:12:00 MTAA 596 44,3800 26.450,48

12/08/2026 16:14:17 MTAA 262 44,3700 11.624,94

www.generali.com 65

12/08/2026 16:14:17 MTAA 1.165 44,3700 51.691,05

12/08/2026 16:16:51 MTAA 59 44,3800 2.618,42

12/08/2026 16:16:51 MTAA 250 44,3800 11.095,00

12/08/2026 16:16:51 MTAA 532 44,3800 23.610,16

12/08/2026 16:16:51 MTAA 236 44,3800 10.473,68

12/08/2026 16:16:51 MTAA 195 44,3800 8.654,10

12/08/2026 16:16:51 MTAA 161 44,3800 7.145,18

12/08/2026 16:18:08 MTAA 99 44,3700 4.392,63

12/08/2026 16:18:08 MTAA 2.291 44,3700 101.651,67

12/08/2026 16:19:52 MTAA 90 44,3700 3.993,30

12/08/2026 16:19:52 MTAA 174 44,3700 7.720,38

12/08/2026 16:21:24 MTAA 11 44,3700 488,07

12/08/2026 16:21:46 MTAA 451 44,3600 20.006,36

12/08/2026 16:21:46 MTAA 851 44,3600 37.750,36

12/08/2026 16:21:46 MTAA 1.220 44,3600 54.119,20

12/08/2026 16:24:33 MTAA 1.133 44,3500 50.248,55

12/08/2026 16:24:33 MTAA 486 44,3500 21.554,10

12/08/2026 16:24:33 MTAA 484 44,3500 21.465,40

12/08/2026 16:25:47 MTAA 532 44,3500 23.594,20

12/08/2026 16:26:33 MTAA 887 44,3400 39.329,58

12/08/2026 16:28:50 MTAA 466 44,3200 20.653,12

12/08/2026 16:31:09 MTAA 111 44,3200 4.919,52

12/08/2026 16:31:09 MTAA 229 44,3200 10.149,28

12/08/2026 16:31:09 MTAA 225 44,3200 9.972,00

12/08/2026 16:31:09 MTAA 558 44,3200 24.730,56

12/08/2026 16:31:09 MTAA 250 44,3100 11.077,50

12/08/2026 16:31:09 MTAA 156 44,3100 6.912,36

12/08/2026 16:31:09 MTAA 222 44,3100 9.836,82

12/08/2026 16:31:09 MTAA 849 44,3200 37.627,68

12/08/2026 16:31:09 MTAA 250 44,3200 11.080,00

12/08/2026 16:31:09 MTAA 167 44,3200 7.401,44

12/08/2026 16:31:09 MTAA 209 44,3200 9.262,88

www.generali.com 66

12/08/2026 16:36:02 MTAA 142 44,3400 6.296,28

12/08/2026 16:36:02 MTAA 32 44,3400 1.418,88

12/08/2026 16:36:02 MTAA 63 44,3400 2.793,42

12/08/2026 16:38:42 MTAA 3.262 44,3400 144.637,08

12/08/2026 16:39:33 MTAA 647 44,3300 28.681,51

12/08/2026 16:39:33 MTAA 205 44,3300 9.087,65

12/08/2026 16:41:04 MTAA 12 44,3400 532,08

12/08/2026 16:48:07 MTAA 842 44,3600 37.351,12

12/08/2026 16:48:36 MTAA 5.122 44,3600 227.211,92

12/08/2026 16:54:28 MTAA 4.136 44,3700 183.514,32

12/08/2026 16:54:51 MTAA 662 44,3500 29.359,70

12/08/2026 16:55:52 MTAA 202 44,3500 8.958,70

12/08/2026 16:57:01 MTAA 86 44,3500 3.814,10

12/08/2026 17:00:00 MTAA 4.435 44,3500 196.692,25

12/08/2026 17:01:00 MTAA 139 44,3600 6.166,04

12/08/2026 17:01:45 MTAA 149 44,3500 6.608,15

12/08/2026 17:01:45 MTAA 191 44,3500 8.470,85

12/08/2026 17:01:45 MTAA 1.796 44,3500 79.652,60

12/08/2026 17:02:59 MTAA 178 44,3200 7.888,96

12/08/2026 17:02:59 MTAA 237 44,3200 10.503,84

12/08/2026 17:04:00 MTAA 383 44,3300 16.978,39

12/08/2026 17:04:00 MTAA 250 44,3300 11.082,50

12/08/2026 17:04:00 MTAA 356 44,3300 15.781,48

12/08/2026 17:04:59 MTAA 50 44,3200 2.216,00

12/08/2026 17:05:05 MTAA 464 44,3200 20.564,48

12/08/2026 17:06:36 MTAA 238 44,3100 10.545,78

12/08/2026 17:06:36 MTAA 1.002 44,3100 44.398,62

12/08/2026 17:06:36 MTAA 1.849 44,3100 81.929,19

12/08/2026 17:07:35 MTAA 82 44,3000 3.632,60

12/08/2026 17:07:47 MTAA 738 44,2900 32.686,02

12/08/2026 17:07:48 MTAA 807 44,2900 35.742,03

12/08/2026 17:08:39 MTAA 432 44,2900 19.133,28

www.generali.com 67

12/08/2026 17:08:39 MTAA 198 44,2900 8.769,42

12/08/2026 17:08:59 MTAA 245 44,2700 10.846,15

12/08/2026 17:10:05 MTAA 192 44,2600 8.497,92

12/08/2026 17:11:02 MTAA 921 44,2600 40.763,46

12/08/2026 17:11:02 MTAA 1.031 44,2600 45.632,06

12/08/2026 17:11:02 MTAA 57 44,2600 2.522,82

12/08/2026 17:11:56 MTAA 803 44,2500 35.532,75

12/08/2026 17:12:03 MTAA 93 44,2500 4.115,25

12/08/2026 17:12:03 MTAA 1.111 44,2500 49.161,75

12/08/2026 17:12:34 MTAA 929 44,2600 41.117,54

12/08/2026 17:13:59 MTAA 408 44,2800 18.066,24

12/08/2026 17:13:59 MTAA 93 44,2800 4.118,04

12/08/2026 17:13:59 MTAA 32 44,2800 1.416,96

12/08/2026 17:14:41 MTAA 387 44,2800 17.136,36

12/08/2026 17:14:41 MTAA 210 44,2800 9.298,80

12/08/2026 17:14:41 MTAA 409 44,2800 18.110,52

12/08/2026 17:14:41 MTAA 69 44,2800 3.055,32

13/08/2026 09:00:29 MTAA 8.381 44,5500 373.373,55

13/08/2026 09:00:40 MTAA 95 44,5000 4.227,50

13/08/2026 09:01:18 MTAA 468 44,4700 20.811,96

13/08/2026 09:02:52 MTAA 539 44,5100 23.990,89

13/08/2026 09:02:52 MTAA 864 44,5100 38.456,64

13/08/2026 09:02:52 MTAA 389 44,5100 17.314,39

13/08/2026 09:04:38 MTAA 1 44,5400 44,54

13/08/2026 09:04:38 MTAA 1.264 44,5400 56.298,56

13/08/2026 09:04:38 MTAA 1.578 44,5400 70.284,12

13/08/2026 09:07:40 MTAA 872 44,5300 38.830,16

13/08/2026 09:07:40 MTAA 540 44,5300 24.046,20

13/08/2026 09:08:47 MTAA 3.982 44,5400 177.358,28

13/08/2026 09:10:43 MTAA 708 44,5600 31.548,48

13/08/2026 09:10:43 MTAA 1.557 44,5600 69.379,92

13/08/2026 09:11:47 MTAA 36 44,5700 1.604,52

www.generali.com 68

13/08/2026 09:11:47 MTAA 1.711 44,5700 76.259,27

13/08/2026 09:12:24 MTAA 99 44,5500 4.410,45

13/08/2026 09:12:45 MTAA 695 44,5400 30.955,30

13/08/2026 09:13:11 MTAA 417 44,5200 18.564,84

13/08/2026 09:18:25 MTAA 67 44,5700 2.986,19

13/08/2026 09:18:55 MTAA 5.909 44,5700 263.364,13

13/08/2026 09:19:09 MTAA 164 44,5500 7.306,20

13/08/2026 09:19:09 MTAA 541 44,5500 24.101,55

13/08/2026 09:21:34 MTAA 1.277 44,5500 56.890,35

13/08/2026 09:21:34 MTAA 944 44,5500 42.055,20

13/08/2026 09:21:36 MTAA 248 44,5400 11.045,92

13/08/2026 09:23:11 MTAA 201 44,5600 8.956,56

13/08/2026 09:25:13 MTAA 923 44,5600 41.128,88

13/08/2026 09:25:13 MTAA 391 44,5600 17.422,96

13/08/2026 09:25:13 MTAA 95 44,5600 4.233,20

13/08/2026 09:25:14 MTAA 391 44,5600 17.422,96

13/08/2026 09:25:14 MTAA 386 44,5600 17.200,16

13/08/2026 09:25:14 MTAA 82 44,5500 3.653,10

13/08/2026 09:26:17 MTAA 104 44,5600 4.634,24

13/08/2026 09:26:17 MTAA 275 44,5600 12.254,00

13/08/2026 09:26:18 MTAA 116 44,5600 5.168,96

13/08/2026 09:26:18 MTAA 69 44,5600 3.074,64

13/08/2026 09:26:18 MTAA 211 44,5600 9.402,16

13/08/2026 09:26:41 MTAA 474 44,5500 21.116,70

13/08/2026 09:26:41 MTAA 156 44,5500 6.949,80

13/08/2026 09:30:17 MTAA 7 44,5500 311,85

13/08/2026 09:30:20 MTAA 386 44,5500 17.196,30

13/08/2026 09:30:20 MTAA 409 44,5500 18.220,95

13/08/2026 09:30:20 MTAA 78 44,5500 3.474,90

13/08/2026 09:30:20 MTAA 282 44,5500 12.563,10

13/08/2026 09:30:20 MTAA 1.715 44,5500 76.403,25

13/08/2026 09:31:04 MTAA 3 44,5200 133,56

www.generali.com 69

13/08/2026 09:31:04 MTAA 3.421 44,5200 152.302,92

13/08/2026 09:34:12 MTAA 1 44,5300 44,53

13/08/2026 09:34:52 MTAA 82 44,5300 3.651,46

13/08/2026 09:36:53 MTAA 66 44,5500 2.940,30

13/08/2026 09:36:59 MTAA 722 44,5500 32.165,10

13/08/2026 09:36:59 MTAA 1.508 44,5500 67.181,40

13/08/2026 09:36:59 MTAA 29 44,5500 1.291,95

13/08/2026 09:38:06 MTAA 1.034 44,5300 46.044,02

13/08/2026 09:42:25 MTAA 2.383 44,5200 106.091,16

13/08/2026 09:42:25 MTAA 334 44,5200 14.869,68

13/08/2026 09:43:26 MTAA 207 44,5100 9.213,57

13/08/2026 09:46:26 MTAA 107 44,5300 4.764,71

13/08/2026 09:46:27 MTAA 93 44,5300 4.141,29

13/08/2026 09:47:32 MTAA 86 44,5200 3.828,72

13/08/2026 09:51:36 MTAA 1.272 44,5200 56.629,44

13/08/2026 09:55:44 MTAA 196 44,5400 8.729,84

13/08/2026 09:55:44 MTAA 420 44,5400 18.706,80

13/08/2026 09:55:44 MTAA 111 44,5400 4.943,94

13/08/2026 09:56:45 MTAA 113 44,5400 5.033,02

13/08/2026 09:57:08 MTAA 770 44,5300 34.288,10

13/08/2026 09:57:08 MTAA 7.330 44,5300 326.404,90

13/08/2026 09:57:18 MTAA 237 44,5100 10.548,87

13/08/2026 09:58:24 MTAA 1 44,5000 44,50

13/08/2026 10:00:52 MTAA 2.045 44,5800 91.166,10

13/08/2026 10:01:38 MTAA 508 44,5700 22.641,56

13/08/2026 10:04:13 MTAA 7 44,5900 312,13

13/08/2026 10:04:50 MTAA 246 44,6100 10.974,06

13/08/2026 10:06:16 MTAA 1.195 44,6000 53.297,00

13/08/2026 10:06:16 MTAA 2.250 44,6000 100.350,00

13/08/2026 10:07:45 MTAA 147 44,5800 6.553,26

13/08/2026 10:07:45 MTAA 303 44,5800 13.507,74

13/08/2026 10:07:50 MTAA 126 44,5800 5.617,08

www.generali.com 70

13/08/2026 10:07:50 MTAA 502 44,5800 22.379,16

13/08/2026 10:09:05 MTAA 706 44,5800 31.473,48

13/08/2026 10:10:14 MTAA 216 44,5700 9.627,12

13/08/2026 10:10:14 MTAA 109 44,5700 4.858,13

13/08/2026 10:10:14 MTAA 151 44,5700 6.730,07

13/08/2026 10:10:14 MTAA 865 44,5500 38.535,75

13/08/2026 10:15:20 MTAA 90 44,5800 4.012,20

13/08/2026 10:15:20 MTAA 1.187 44,5800 52.916,46

13/08/2026 10:15:20 MTAA 366 44,5800 16.316,28

13/08/2026 10:15:20 MTAA 89 44,5800 3.967,62

13/08/2026 10:15:20 MTAA 183 44,5800 8.158,14

13/08/2026 10:15:20 MTAA 609 44,5800 27.149,22

13/08/2026 10:16:12 MTAA 327 44,5700 14.574,39

13/08/2026 10:18:07 MTAA 250 44,5500 11.137,50

13/08/2026 10:18:07 MTAA 444 44,5500 19.780,20

13/08/2026 10:18:07 MTAA 678 44,5500 30.204,90

13/08/2026 10:18:57 MTAA 49 44,5300 2.181,97

13/08/2026 10:18:57 MTAA 96 44,5300 4.274,88

13/08/2026 10:20:04 MTAA 196 44,5300 8.727,88

13/08/2026 10:20:04 MTAA 680 44,5300 30.280,40

13/08/2026 10:21:14 MTAA 79 44,5300 3.517,87

13/08/2026 10:21:14 MTAA 204 44,5300 9.084,12

13/08/2026 10:21:28 MTAA 469 44,5500 20.893,95

13/08/2026 10:21:28 MTAA 141 44,5500 6.281,55

13/08/2026 10:22:45 MTAA 648 44,5700 28.881,36

13/08/2026 10:23:46 MTAA 158 44,5700 7.042,06

13/08/2026 10:25:50 MTAA 749 44,5700 33.382,93

13/08/2026 10:25:50 MTAA 302 44,5700 13.460,14

13/08/2026 10:25:50 MTAA 486 44,5700 21.661,02

13/08/2026 10:25:50 MTAA 246 44,5700 10.964,22

13/08/2026 10:26:28 MTAA 43 44,5700 1.916,51

13/08/2026 10:26:28 MTAA 67 44,5700 2.986,19

www.generali.com 71

13/08/2026 10:29:13 MTAA 409 44,5500 18.220,95

13/08/2026 10:29:13 MTAA 1.893 44,5400 84.314,22

13/08/2026 10:32:02 MTAA 176 44,5000 7.832,00

13/08/2026 10:33:05 MTAA 25 44,4900 1.112,25

13/08/2026 10:33:05 MTAA 749 44,4900 33.323,01

13/08/2026 10:33:10 MTAA 650 44,4700 28.905,50

13/08/2026 10:33:23 MTAA 107 44,4600 4.757,22

13/08/2026 10:36:11 MTAA 128 44,4400 5.688,32

13/08/2026 10:36:11 MTAA 433 44,4400 19.242,52

13/08/2026 10:36:42 MTAA 221 44,4200 9.816,82

13/08/2026 10:36:56 MTAA 141 44,4100 6.261,81

13/08/2026 10:37:34 MTAA 336 44,3900 14.915,04

13/08/2026 10:37:34 MTAA 219 44,3900 9.721,41

13/08/2026 10:39:39 MTAA 1.033 44,4300 45.896,19

13/08/2026 10:41:32 MTAA 150 44,4100 6.661,50

13/08/2026 10:42:45 MTAA 165 44,4100 7.327,65

13/08/2026 10:42:45 MTAA 113 44,4100 5.018,33

13/08/2026 10:42:45 MTAA 124 44,4100 5.506,84

13/08/2026 10:42:45 MTAA 56 44,4100 2.486,96

13/08/2026 10:43:16 MTAA 95 44,4000 4.218,00

13/08/2026 10:43:16 MTAA 422 44,4000 18.736,80

13/08/2026 10:44:01 MTAA 73 44,3900 3.240,47

13/08/2026 10:44:01 MTAA 98 44,3900 4.350,22

13/08/2026 10:44:01 MTAA 69 44,3900 3.062,91

13/08/2026 10:44:05 MTAA 541 44,3800 24.009,58

13/08/2026 10:45:03 MTAA 72 44,3700 3.194,64

13/08/2026 10:46:40 MTAA 190 44,3700 8.430,30

13/08/2026 10:47:37 MTAA 1.248 44,3700 55.373,76

13/08/2026 10:48:14 MTAA 152 44,3500 6.741,20

13/08/2026 10:49:11 MTAA 273 44,3400 12.104,82

13/08/2026 10:56:16 MTAA 522 44,4000 23.176,80

13/08/2026 10:56:16 MTAA 159 44,4000 7.059,60

www.generali.com 72

13/08/2026 10:58:30 MTAA 370 44,4000 16.428,00

13/08/2026 11:01:09 MTAA 420 44,4100 18.652,20

13/08/2026 11:01:09 MTAA 371 44,4100 16.476,11

13/08/2026 11:01:09 MTAA 3.793 44,4100 168.447,13

13/08/2026 11:01:09 MTAA 2 44,4100 88,82

13/08/2026 11:02:49 MTAA 440 44,4200 19.544,80

13/08/2026 11:02:49 MTAA 169 44,4200 7.506,98

13/08/2026 11:02:49 MTAA 506 44,4200 22.476,52

13/08/2026 11:03:43 MTAA 140 44,4100 6.217,40

13/08/2026 11:05:06 MTAA 160 44,4100 7.105,60

13/08/2026 11:05:06 MTAA 151 44,4100 6.705,91

13/08/2026 11:06:09 MTAA 93 44,4000 4.129,20

13/08/2026 11:06:09 MTAA 362 44,4000 16.072,80

13/08/2026 11:06:52 MTAA 14 44,3900 621,46

13/08/2026 11:07:33 MTAA 14 44,3900 621,46

13/08/2026 11:09:24 MTAA 90 44,4000 3.996,00

13/08/2026 11:09:24 MTAA 36 44,4000 1.598,40

13/08/2026 11:09:24 MTAA 115 44,4000 5.106,00

13/08/2026 11:09:24 MTAA 719 44,4000 31.923,60

13/08/2026 11:09:24 MTAA 175 44,4000 7.770,00

13/08/2026 11:20:12 MTAA 302 44,4400 13.420,88

13/08/2026 11:20:12 MTAA 719 44,4400 31.952,36

13/08/2026 11:20:13 MTAA 183 44,4400 8.132,52

13/08/2026 11:20:13 MTAA 719 44,4400 31.952,36

13/08/2026 11:20:53 MTAA 788 44,4300 35.010,84

13/08/2026 11:20:53 MTAA 1.732 44,4300 76.952,76

13/08/2026 11:20:53 MTAA 243 44,4300 10.796,49

13/08/2026 11:20:53 MTAA 477 44,4300 21.193,11

13/08/2026 11:22:19 MTAA 1.533 44,4400 68.126,52

13/08/2026 11:25:11 MTAA 126 44,4300 5.598,18

13/08/2026 11:26:28 MTAA 132 44,4200 5.863,44

13/08/2026 11:26:28 MTAA 901 44,4200 40.022,42

www.generali.com 73

13/08/2026 11:27:01 MTAA 641 44,4400 28.486,04

13/08/2026 11:27:47 MTAA 416 44,4300 18.482,88

13/08/2026 11:27:47 MTAA 150 44,4300 6.664,50

13/08/2026 11:30:08 MTAA 330 44,4300 14.661,90

13/08/2026 11:31:41 MTAA 973 44,4300 43.230,39

13/08/2026 11:31:57 MTAA 359 44,4000 15.939,60

13/08/2026 11:32:03 MTAA 54 44,4000 2.397,60

13/08/2026 11:38:29 MTAA 2.514 44,4300 111.697,02

13/08/2026 11:43:35 MTAA 206 44,4200 9.150,52

13/08/2026 11:43:35 MTAA 756 44,4200 33.581,52

13/08/2026 11:48:19 MTAA 370 44,4300 16.439,10

13/08/2026 11:48:23 MTAA 636 44,4300 28.257,48

13/08/2026 11:48:23 MTAA 918 44,4300 40.786,74

13/08/2026 11:49:52 MTAA 620 44,4200 27.540,40

13/08/2026 11:50:53 MTAA 256 44,4100 11.368,96

13/08/2026 11:50:54 MTAA 441 44,4100 19.584,81

13/08/2026 11:51:26 MTAA 146 44,4000 6.482,40

13/08/2026 11:51:33 MTAA 115 44,3900 5.104,85

13/08/2026 11:51:51 MTAA 402 44,3800 17.840,76

13/08/2026 11:56:07 MTAA 4 44,3900 177,56

13/08/2026 11:56:07 MTAA 561 44,3900 24.902,79

13/08/2026 11:56:34 MTAA 423 44,3700 18.768,51

13/08/2026 11:58:09 MTAA 250 44,3800 11.095,00

13/08/2026 11:58:09 MTAA 194 44,3800 8.609,72

13/08/2026 11:58:19 MTAA 149 44,3700 6.611,13

13/08/2026 11:58:19 MTAA 1.196 44,3700 53.066,52

13/08/2026 11:58:33 MTAA 264 44,3900 11.718,96

13/08/2026 12:01:31 MTAA 743 44,4300 33.011,49

13/08/2026 12:02:29 MTAA 81 44,4100 3.597,21

13/08/2026 12:04:19 MTAA 742 44,4100 32.952,22

13/08/2026 12:05:47 MTAA 1.262 44,4100 56.045,42

13/08/2026 12:07:10 MTAA 687 44,4100 30.509,67

www.generali.com 74

13/08/2026 12:09:37 MTAA 154 44,3800 6.834,52

13/08/2026 12:10:20 MTAA 143 44,3700 6.344,91

13/08/2026 12:11:51 MTAA 1.199 44,4000 53.235,60

13/08/2026 12:15:43 MTAA 339 44,4400 15.065,16

13/08/2026 12:15:56 MTAA 159 44,4400 7.065,96

13/08/2026 12:19:07 MTAA 1.741 44,4600 77.404,86

13/08/2026 12:20:20 MTAA 715 44,4800 31.803,20

13/08/2026 12:20:23 MTAA 109 44,4700 4.847,23

13/08/2026 12:28:07 MTAA 661 44,5000 29.414,50

13/08/2026 12:28:07 MTAA 196 44,5000 8.722,00

13/08/2026 12:28:07 MTAA 1.070 44,5000 47.615,00

13/08/2026 12:29:46 MTAA 611 44,4900 27.183,39

13/08/2026 12:31:30 MTAA 873 44,4700 38.822,31

13/08/2026 12:35:09 MTAA 101 44,4700 4.491,47

13/08/2026 12:35:09 MTAA 326 44,4700 14.497,22

13/08/2026 12:35:09 MTAA 394 44,4700 17.521,18

13/08/2026 12:35:09 MTAA 676 44,4700 30.061,72

13/08/2026 12:35:10 MTAA 169 44,4700 7.515,43

13/08/2026 12:35:10 MTAA 22 44,4700 978,34

13/08/2026 12:38:32 MTAA 40 44,4800 1.779,20

13/08/2026 12:38:32 MTAA 1.067 44,4800 47.460,16

13/08/2026 12:41:47 MTAA 2.308 44,4700 102.636,76

13/08/2026 12:42:11 MTAA 61 44,4200 2.709,62

13/08/2026 12:42:11 MTAA 327 44,4200 14.525,34

13/08/2026 12:42:33 MTAA 75 44,4100 3.330,75

13/08/2026 12:44:13 MTAA 39 44,3700 1.730,43

13/08/2026 12:44:26 MTAA 191 44,3700 8.474,67

13/08/2026 12:46:58 MTAA 91 44,3500 4.035,85

13/08/2026 12:46:58 MTAA 711 44,3500 31.532,85

13/08/2026 12:47:34 MTAA 166 44,3400 7.360,44

13/08/2026 12:49:52 MTAA 321 44,3400 14.233,14

13/08/2026 12:52:22 MTAA 113 44,3500 5.011,55

www.generali.com 75

13/08/2026 12:52:22 MTAA 131 44,3500 5.809,85

13/08/2026 12:52:22 MTAA 111 44,3500 4.922,85

13/08/2026 12:52:22 MTAA 154 44,3500 6.829,90

13/08/2026 12:52:22 MTAA 56 44,3500 2.483,60

13/08/2026 12:52:22 MTAA 198 44,3500 8.781,30

13/08/2026 12:52:22 MTAA 36 44,3500 1.596,60

13/08/2026 12:54:14 MTAA 676 44,3500 29.980,60

13/08/2026 12:54:14 MTAA 42 44,3500 1.862,70

13/08/2026 12:56:53 MTAA 37 44,3700 1.641,69

13/08/2026 12:56:53 MTAA 144 44,3700 6.389,28

13/08/2026 12:56:53 MTAA 133 44,3700 5.901,21

13/08/2026 12:56:53 MTAA 303 44,3700 13.444,11

13/08/2026 12:56:53 MTAA 460 44,3700 20.410,20

13/08/2026 12:58:11 MTAA 575 44,3600 25.507,00

13/08/2026 12:58:44 MTAA 35 44,3600 1.552,60

13/08/2026 12:58:44 MTAA 12 44,3600 532,32

13/08/2026 12:59:01 MTAA 199 44,3600 8.827,64

13/08/2026 13:02:01 MTAA 1.141 44,3700 50.626,17

13/08/2026 13:02:01 MTAA 829 44,3700 36.782,73

13/08/2026 13:08:47 MTAA 250 44,3700 11.092,50

13/08/2026 13:08:47 MTAA 13 44,3700 576,81

13/08/2026 13:08:47 MTAA 338 44,3700 14.997,06

13/08/2026 13:10:49 MTAA 644 44,3700 28.574,28

13/08/2026 13:10:49 MTAA 1.253 44,3700 55.595,61

13/08/2026 13:11:45 MTAA 41 44,3600 1.818,76

13/08/2026 13:11:45 MTAA 238 44,3600 10.557,68

13/08/2026 13:12:05 MTAA 39 44,3600 1.730,04

13/08/2026 13:13:12 MTAA 35 44,3600 1.552,60

13/08/2026 13:15:02 MTAA 157 44,3600 6.964,52

13/08/2026 13:15:02 MTAA 264 44,3600 11.711,04

13/08/2026 13:21:24 MTAA 14 44,3500 620,90

13/08/2026 13:21:24 MTAA 3 44,3500 133,05

www.generali.com 76

13/08/2026 13:21:43 MTAA 2 44,3500 88,70

13/08/2026 13:25:52 MTAA 3.926 44,3600 174.157,36

13/08/2026 13:28:20 MTAA 122 44,3600 5.411,92

13/08/2026 13:29:38 MTAA 561 44,3500 24.880,35

13/08/2026 13:29:38 MTAA 95 44,3500 4.213,25

13/08/2026 13:30:47 MTAA 95 44,3500 4.213,25

13/08/2026 13:31:00 MTAA 8 44,3500 354,80

13/08/2026 13:31:32 MTAA 16 44,3300 709,28

13/08/2026 13:31:32 MTAA 206 44,3300 9.131,98

13/08/2026 13:31:42 MTAA 136 44,3300 6.028,88

13/08/2026 13:34:20 MTAA 331 44,3300 14.673,23

13/08/2026 13:34:20 MTAA 58 44,3300 2.571,14

13/08/2026 13:36:15 MTAA 392 44,3100 17.369,52

13/08/2026 13:36:15 MTAA 369 44,3100 16.350,39

13/08/2026 13:39:14 MTAA 7 44,3200 310,24

13/08/2026 13:40:33 MTAA 21 44,3200 930,72

13/08/2026 13:46:45 MTAA 726 44,3300 32.183,58

13/08/2026 13:46:45 MTAA 2.763 44,3300 122.483,79

13/08/2026 13:46:46 MTAA 279 44,3300 12.368,07

13/08/2026 13:56:56 MTAA 752 44,3400 33.343,68

13/08/2026 13:56:56 MTAA 1.008 44,3400 44.694,72

13/08/2026 13:59:10 MTAA 183 44,3300 8.112,39

13/08/2026 13:59:10 MTAA 56 44,3300 2.482,48

13/08/2026 14:05:30 MTAA 3.069 44,3300 136.048,77

13/08/2026 14:07:50 MTAA 102 44,3200 4.520,64

13/08/2026 14:07:50 MTAA 192 44,3200 8.509,44

13/08/2026 14:08:09 MTAA 292 44,3100 12.938,52

13/08/2026 14:08:09 MTAA 91 44,3100 4.032,21

13/08/2026 14:08:09 MTAA 605 44,3100 26.807,55

13/08/2026 14:09:38 MTAA 146 44,3100 6.469,26

13/08/2026 14:10:58 MTAA 531 44,3000 23.523,30

13/08/2026 14:11:30 MTAA 17 44,2800 752,76

www.generali.com 77

13/08/2026 14:12:33 MTAA 3 44,2800 132,84

13/08/2026 14:13:35 MTAA 89 44,2900 3.941,81

13/08/2026 14:13:35 MTAA 56 44,2900 2.480,24

13/08/2026 14:13:35 MTAA 186 44,2900 8.237,94

13/08/2026 14:13:35 MTAA 104 44,2900 4.606,16

13/08/2026 14:13:35 MTAA 184 44,2900 8.149,36

13/08/2026 14:13:41 MTAA 151 44,2800 6.686,28

13/08/2026 14:18:06 MTAA 9 44,3000 398,70

13/08/2026 14:18:50 MTAA 979 44,3000 43.369,70

13/08/2026 14:18:50 MTAA 178 44,3000 7.885,40

13/08/2026 14:18:50 MTAA 527 44,3000 23.346,10

13/08/2026 14:18:50 MTAA 376 44,3000 16.656,80

13/08/2026 14:24:55 MTAA 315 44,3100 13.957,65

13/08/2026 14:24:55 MTAA 169 44,3100 7.488,39

13/08/2026 14:24:55 MTAA 123 44,3100 5.450,13

13/08/2026 14:24:55 MTAA 593 44,3100 26.275,83

13/08/2026 14:24:55 MTAA 419 44,3100 18.565,89

13/08/2026 14:24:55 MTAA 171 44,3100 7.577,01

13/08/2026 14:24:55 MTAA 136 44,3100 6.026,16

13/08/2026 14:24:55 MTAA 311 44,3100 13.780,41

13/08/2026 14:24:55 MTAA 182 44,3100 8.064,42

13/08/2026 14:29:29 MTAA 1.997 44,3000 88.467,10

13/08/2026 14:30:33 MTAA 2 44,2900 88,58

13/08/2026 14:37:41 MTAA 3.090 44,3500 137.041,50

13/08/2026 14:38:30 MTAA 250 44,3500 11.087,50

13/08/2026 14:38:30 MTAA 151 44,3500 6.696,85

13/08/2026 14:38:55 MTAA 9 44,3500 399,15

13/08/2026 14:39:10 MTAA 589 44,3500 26.122,15

13/08/2026 14:40:58 MTAA 145 44,3400 6.429,30

13/08/2026 14:41:37 MTAA 624 44,3300 27.661,92

13/08/2026 14:43:12 MTAA 180 44,3300 7.979,40

13/08/2026 14:43:12 MTAA 74 44,3300 3.280,42

www.generali.com 78

13/08/2026 14:44:46 MTAA 56 44,3300 2.482,48

13/08/2026 14:44:46 MTAA 349 44,3300 15.471,17

13/08/2026 14:44:46 MTAA 268 44,3300 11.880,44

13/08/2026 14:49:53 MTAA 208 44,3400 9.222,72

13/08/2026 14:49:53 MTAA 430 44,3400 19.066,20

13/08/2026 14:49:53 MTAA 226 44,3400 10.020,84

13/08/2026 14:49:53 MTAA 416 44,3400 18.445,44

13/08/2026 14:49:53 MTAA 158 44,3400 7.005,72

13/08/2026 14:49:53 MTAA 593 44,3400 26.293,62

13/08/2026 14:49:53 MTAA 127 44,3400 5.631,18

13/08/2026 14:49:54 MTAA 533 44,3200 23.622,56

13/08/2026 14:49:54 MTAA 136 44,3200 6.027,52

13/08/2026 14:52:57 MTAA 125 44,3100 5.538,75

13/08/2026 14:52:57 MTAA 527 44,3100 23.351,37

13/08/2026 14:54:40 MTAA 179 44,3100 7.931,49

13/08/2026 14:54:40 MTAA 1 44,3100 44,31

13/08/2026 14:54:40 MTAA 7 44,3100 310,17

13/08/2026 14:55:58 MTAA 633 44,3000 28.041,90

13/08/2026 14:55:58 MTAA 798 44,3000 35.351,40

13/08/2026 14:57:32 MTAA 126 44,3000 5.581,80

13/08/2026 14:57:32 MTAA 56 44,3000 2.480,80

13/08/2026 14:57:32 MTAA 23 44,3000 1.018,90

13/08/2026 14:58:07 MTAA 209 44,2900 9.256,61

13/08/2026 14:58:07 MTAA 673 44,2900 29.807,17

13/08/2026 15:00:05 MTAA 190 44,2800 8.413,20

13/08/2026 15:00:36 MTAA 152 44,2600 6.727,52

13/08/2026 15:00:36 MTAA 58 44,2600 2.567,08

13/08/2026 15:00:36 MTAA 366 44,2600 16.199,16

13/08/2026 15:00:36 MTAA 120 44,2600 5.311,20

13/08/2026 15:00:36 MTAA 79 44,2600 3.496,54

13/08/2026 15:01:19 MTAA 65 44,2500 2.876,25

13/08/2026 15:01:19 MTAA 139 44,2500 6.150,75

www.generali.com 79

13/08/2026 15:01:19 MTAA 329 44,2500 14.558,25

13/08/2026 15:01:33 MTAA 223 44,2400 9.865,52

13/08/2026 15:01:34 MTAA 60 44,2400 2.654,40

13/08/2026 15:03:42 MTAA 134 44,2400 5.928,16

13/08/2026 15:03:42 MTAA 153 44,2400 6.768,72

13/08/2026 15:03:56 MTAA 248 44,2300 10.969,04

13/08/2026 15:03:56 MTAA 26 44,2300 1.149,98

13/08/2026 15:03:56 MTAA 657 44,2300 29.059,11

13/08/2026 15:04:38 MTAA 132 44,2200 5.837,04

13/08/2026 15:04:38 MTAA 7 44,2200 309,54

13/08/2026 15:05:32 MTAA 22 44,2200 972,84

13/08/2026 15:07:35 MTAA 246 44,2300 10.880,58

13/08/2026 15:07:35 MTAA 56 44,2300 2.476,88

13/08/2026 15:10:26 MTAA 213 44,2300 9.420,99

13/08/2026 15:10:26 MTAA 93 44,2300 4.113,39

13/08/2026 15:10:26 MTAA 127 44,2300 5.617,21

13/08/2026 15:10:26 MTAA 743 44,2300 32.862,89

13/08/2026 15:10:26 MTAA 421 44,2300 18.620,83

13/08/2026 15:10:27 MTAA 38 44,2300 1.680,74

13/08/2026 15:10:27 MTAA 136 44,2300 6.015,28

13/08/2026 15:10:51 MTAA 233 44,2300 10.305,59

13/08/2026 15:10:51 MTAA 850 44,2300 37.595,50

13/08/2026 15:10:51 MTAA 127 44,2300 5.617,21

13/08/2026 15:12:49 MTAA 100 44,2300 4.423,00

13/08/2026 15:13:27 MTAA 4 44,2100 176,84

13/08/2026 15:13:27 MTAA 1 44,2100 44,21

13/08/2026 15:13:27 MTAA 79 44,2100 3.492,59

13/08/2026 15:13:27 MTAA 677 44,2100 29.930,17

13/08/2026 15:15:00 MTAA 1.185 44,2100 52.388,85

13/08/2026 15:15:11 MTAA 226 44,2000 9.989,20

13/08/2026 15:16:03 MTAA 40 44,1800 1.767,20

13/08/2026 15:16:45 MTAA 137 44,1800 6.052,66

www.generali.com 80

13/08/2026 15:16:46 MTAA 256 44,1800 11.310,08

13/08/2026 15:19:15 MTAA 1.068 44,2000 47.205,60

13/08/2026 15:19:15 MTAA 250 44,2000 11.050,00

13/08/2026 15:19:15 MTAA 225 44,2000 9.945,00

13/08/2026 15:19:15 MTAA 72 44,2000 3.182,40

13/08/2026 15:20:15 MTAA 98 44,1800 4.329,64

13/08/2026 15:20:42 MTAA 192 44,1800 8.482,56

13/08/2026 15:21:17 MTAA 244 44,1700 10.777,48

13/08/2026 15:21:17 MTAA 146 44,1700 6.448,82

13/08/2026 15:21:17 MTAA 3 44,1700 132,51

13/08/2026 15:24:03 MTAA 695 44,1800 30.705,10

13/08/2026 15:25:18 MTAA 625 44,1800 27.612,50

13/08/2026 15:27:00 MTAA 202 44,1800 8.924,36

13/08/2026 15:27:00 MTAA 123 44,1800 5.434,14

13/08/2026 15:27:00 MTAA 107 44,1800 4.727,26

13/08/2026 15:27:00 MTAA 128 44,1800 5.655,04

13/08/2026 15:27:00 MTAA 196 44,1800 8.659,28

13/08/2026 15:27:00 MTAA 116 44,1800 5.124,88

13/08/2026 15:27:05 MTAA 234 44,1600 10.333,44

13/08/2026 15:27:05 MTAA 807 44,1600 35.637,12

13/08/2026 15:27:16 MTAA 189 44,1500 8.344,35

13/08/2026 15:27:45 MTAA 291 44,1400 12.844,74

13/08/2026 15:30:09 MTAA 47 44,1200 2.073,64

13/08/2026 15:30:10 MTAA 169 44,1200 7.456,28

13/08/2026 15:31:10 MTAA 743 44,1200 32.781,16

13/08/2026 15:31:11 MTAA 123 44,1200 5.426,76

13/08/2026 15:31:37 MTAA 86 44,1100 3.793,46

13/08/2026 15:31:50 MTAA 771 44,1100 34.008,81

13/08/2026 15:31:50 MTAA 108 44,1100 4.763,88

13/08/2026 15:31:54 MTAA 572 44,1000 25.225,20

13/08/2026 15:32:15 MTAA 91 44,0800 4.011,28

13/08/2026 15:32:27 MTAA 347 44,0800 15.295,76

www.generali.com 81

13/08/2026 15:32:52 MTAA 219 44,1100 9.660,09

13/08/2026 15:34:26 MTAA 434 44,0900 19.135,06

13/08/2026 15:34:26 MTAA 900 44,1000 39.690,00

13/08/2026 15:34:26 MTAA 240 44,1000 10.584,00

13/08/2026 15:35:00 MTAA 89 44,0700 3.922,23

13/08/2026 15:35:55 MTAA 51 44,0600 2.247,06

13/08/2026 15:35:55 MTAA 328 44,0600 14.451,68

13/08/2026 15:35:55 MTAA 715 44,0600 31.502,90

13/08/2026 15:36:38 MTAA 551 44,0500 24.271,55

13/08/2026 15:41:07 MTAA 358 44,1500 15.805,70

13/08/2026 15:41:07 MTAA 257 44,1500 11.346,55

13/08/2026 15:41:08 MTAA 139 44,1500 6.136,85

13/08/2026 15:41:18 MTAA 1.399 44,1400 61.751,86

13/08/2026 15:41:18 MTAA 294 44,1400 12.977,16

13/08/2026 15:41:18 MTAA 1.340 44,1400 59.147,60

13/08/2026 15:41:18 MTAA 744 44,1400 32.840,16

13/08/2026 15:41:35 MTAA 855 44,1400 37.739,70

13/08/2026 15:42:29 MTAA 1.650 44,1400 72.831,00

13/08/2026 15:43:17 MTAA 98 44,1300 4.324,74

13/08/2026 15:43:17 MTAA 98 44,1300 4.324,74

13/08/2026 15:44:49 MTAA 1.007 44,1600 44.469,12

13/08/2026 15:45:07 MTAA 225 44,1400 9.931,50

13/08/2026 15:45:51 MTAA 490 44,1200 21.618,80

13/08/2026 15:48:32 MTAA 1.217 44,1400 53.718,38

13/08/2026 15:48:46 MTAA 83 44,1400 3.663,62

13/08/2026 15:48:46 MTAA 483 44,1400 21.319,62

13/08/2026 15:48:46 MTAA 1.067 44,1400 47.097,38

13/08/2026 15:48:46 MTAA 643 44,1400 28.382,02

13/08/2026 15:48:49 MTAA 163 44,1400 7.194,82

13/08/2026 15:48:54 MTAA 88 44,1200 3.882,56

13/08/2026 15:51:05 MTAA 1.353 44,1100 59.680,83

13/08/2026 15:51:24 MTAA 200 44,1100 8.822,00

www.generali.com 82

13/08/2026 15:52:11 MTAA 938 44,0100 41.281,38

13/08/2026 15:53:24 MTAA 499 44,0200 21.965,98

13/08/2026 15:54:32 MTAA 198 44,0100 8.713,98

13/08/2026 15:55:44 MTAA 158 44,0100 6.953,58

13/08/2026 15:56:19 MTAA 1.987 44,0100 87.447,87

13/08/2026 15:57:01 MTAA 49 43,9800 2.155,02

13/08/2026 15:57:01 MTAA 45 43,9800 1.979,10

13/08/2026 15:57:53 MTAA 79 43,9700 3.473,63

13/08/2026 15:58:01 MTAA 232 43,9600 10.198,72

13/08/2026 15:58:16 MTAA 490 43,9600 21.540,40

13/08/2026 15:58:37 MTAA 227 43,9400 9.974,38

13/08/2026 15:58:37 MTAA 106 43,9400 4.657,64

13/08/2026 15:58:54 MTAA 324 43,9200 14.230,08

13/08/2026 16:00:27 MTAA 10 43,9200 439,20

13/08/2026 16:01:26 MTAA 810 43,9000 35.559,00

13/08/2026 16:01:37 MTAA 768 43,8800 33.699,84

13/08/2026 16:01:42 MTAA 86 43,8700 3.772,82

13/08/2026 16:01:51 MTAA 59 43,8600 2.587,74

13/08/2026 16:01:51 MTAA 29 43,8600 1.271,94

13/08/2026 16:02:21 MTAA 359 43,8500 15.742,15

13/08/2026 16:02:53 MTAA 446 43,8500 19.557,10

13/08/2026 16:03:03 MTAA 5 43,8500 219,25

13/08/2026 16:03:41 MTAA 543 43,8300 23.799,69

13/08/2026 16:03:49 MTAA 282 43,8200 12.357,24

13/08/2026 16:04:02 MTAA 268 43,8700 11.757,16

13/08/2026 16:04:43 MTAA 327 43,8900 14.352,03

13/08/2026 16:05:45 MTAA 222 43,8700 9.739,14

13/08/2026 16:06:03 MTAA 476 43,8800 20.886,88

13/08/2026 16:06:19 MTAA 365 43,8700 16.012,55

13/08/2026 16:06:19 MTAA 237 43,8700 10.397,19

13/08/2026 16:06:31 MTAA 98 43,8500 4.297,30

13/08/2026 16:06:50 MTAA 173 43,8400 7.584,32

www.generali.com 83

13/08/2026 16:07:27 MTAA 207 43,8700 9.081,09

13/08/2026 16:07:50 MTAA 167 43,8700 7.326,29

13/08/2026 16:07:50 MTAA 403 43,8700 17.679,61

13/08/2026 16:07:50 MTAA 103 43,8700 4.518,61

13/08/2026 16:08:56 MTAA 222 43,8600 9.736,92

13/08/2026 16:09:28 MTAA 55 43,8500 2.411,75

13/08/2026 16:09:28 MTAA 214 43,8500 9.383,90

13/08/2026 16:09:47 MTAA 302 43,8400 13.239,68

13/08/2026 16:11:32 MTAA 2.391 43,8600 104.869,26

13/08/2026 16:11:39 MTAA 381 43,8400 16.703,04

13/08/2026 16:13:25 MTAA 569 43,8600 24.956,34

13/08/2026 16:15:03 MTAA 1.536 43,8500 67.353,60

13/08/2026 16:16:01 MTAA 727 43,8500 31.878,95

13/08/2026 16:17:24 MTAA 801 43,8300 35.107,83

13/08/2026 16:18:19 MTAA 1.422 43,8400 62.340,48

13/08/2026 16:18:37 MTAA 248 43,8200 10.867,36

13/08/2026 16:18:37 MTAA 20 43,8200 876,40

13/08/2026 16:19:08 MTAA 374 43,8200 16.388,68

13/08/2026 16:20:06 MTAA 224 43,8700 9.826,88

13/08/2026 16:20:06 MTAA 2.055 43,8600 90.132,30

13/08/2026 16:22:01 MTAA 384 43,8500 16.838,40

13/08/2026 16:22:37 MTAA 45 43,8500 1.973,25

13/08/2026 16:22:37 MTAA 530 43,8500 23.240,50

13/08/2026 16:23:03 MTAA 218 43,8400 9.557,12

13/08/2026 16:23:27 MTAA 506 43,8400 22.183,04

13/08/2026 16:23:27 MTAA 676 43,8400 29.635,84

13/08/2026 16:25:25 MTAA 147 43,8600 6.447,42

13/08/2026 16:27:20 MTAA 2.700 43,8600 118.422,00

13/08/2026 16:28:00 MTAA 411 43,8800 18.034,68

13/08/2026 16:30:19 MTAA 152 43,8300 6.662,16

13/08/2026 16:30:20 MTAA 264 43,8200 11.568,48

13/08/2026 16:30:20 MTAA 338 43,8200 14.811,16

www.generali.com 84

13/08/2026 16:30:51 MTAA 100 43,8100 4.381,00

13/08/2026 16:31:21 MTAA 370 43,8100 16.209,70

13/08/2026 16:31:39 MTAA 807 43,8100 35.354,67

13/08/2026 16:32:44 MTAA 223 43,8300 9.774,09

13/08/2026 16:32:48 MTAA 5 43,8200 219,10

13/08/2026 16:33:19 MTAA 23 43,8200 1.007,86

13/08/2026 16:33:19 MTAA 4 43,8200 175,28

13/08/2026 16:34:15 MTAA 5 43,8200 219,10

13/08/2026 16:34:15 MTAA 1.105 43,8200 48.421,10

13/08/2026 16:37:17 MTAA 1.865 43,9700 82.004,05

13/08/2026 16:37:18 MTAA 286 43,9600 12.572,56

13/08/2026 16:38:22 MTAA 898 43,9900 39.503,02

13/08/2026 16:38:44 MTAA 802 43,9900 35.279,98

13/08/2026 16:38:55 MTAA 349 43,9700 15.345,53

13/08/2026 16:39:41 MTAA 116 43,9600 5.099,36

13/08/2026 16:39:47 MTAA 282 43,9700 12.399,54

13/08/2026 16:40:58 MTAA 168 43,9500 7.383,60

13/08/2026 16:41:18 MTAA 117 43,9400 5.140,98

13/08/2026 16:42:19 MTAA 361 43,9600 15.869,56

13/08/2026 16:42:19 MTAA 87 43,9600 3.824,52

13/08/2026 16:43:19 MTAA 1.974 43,9900 86.836,26

13/08/2026 16:44:41 MTAA 84 43,9700 3.693,48

13/08/2026 16:44:41 MTAA 27 43,9700 1.187,19

13/08/2026 16:46:46 MTAA 4.176 44,0200 183.827,52

13/08/2026 16:46:53 MTAA 313 44,0200 13.778,26

13/08/2026 16:46:54 MTAA 95 44,0200 4.181,90

13/08/2026 16:47:02 MTAA 108 44,0200 4.754,16

13/08/2026 16:47:20 MTAA 80 44,0000 3.520,00

13/08/2026 16:49:15 MTAA 42 43,9500 1.845,90

13/08/2026 16:49:15 MTAA 1.844 43,9500 81.043,80

13/08/2026 16:49:46 MTAA 715 43,9400 31.417,10

13/08/2026 16:49:46 MTAA 250 43,9400 10.985,00

www.generali.com 85

13/08/2026 16:49:55 MTAA 250 43,9400 10.985,00

13/08/2026 16:49:55 MTAA 1.612 43,9400 70.831,28

13/08/2026 16:52:00 MTAA 515 43,9300 22.623,95

13/08/2026 16:52:39 MTAA 987 43,9200 43.349,04

13/08/2026 16:52:39 MTAA 553 43,9200 24.287,76

13/08/2026 16:53:20 MTAA 1.409 43,9200 61.883,28

13/08/2026 16:53:58 MTAA 1.127 43,9000 49.475,30

13/08/2026 16:56:46 MTAA 2.074 43,8700 90.986,38

13/08/2026 16:56:57 MTAA 19 43,8600 833,34

13/08/2026 16:57:39 MTAA 54 43,8600 2.368,44

13/08/2026 16:58:04 MTAA 290 43,8600 12.719,40

13/08/2026 16:58:06 MTAA 33 43,8600 1.447,38

13/08/2026 16:58:11 MTAA 243 43,8600 10.657,98

13/08/2026 16:58:48 MTAA 318 43,8600 13.947,48

13/08/2026 16:58:48 MTAA 13 43,8600 570,18

13/08/2026 16:58:52 MTAA 893 43,8600 39.166,98

13/08/2026 16:58:52 MTAA 227 43,8600 9.956,22

13/08/2026 16:58:52 MTAA 495 43,8600 21.710,70

13/08/2026 16:58:52 MTAA 281 43,8600 12.324,66

13/08/2026 16:58:52 MTAA 66 43,8600 2.894,76

13/08/2026 16:58:53 MTAA 3 43,8500 131,55

13/08/2026 16:58:53 MTAA 370 43,8500 16.224,50

13/08/2026 17:00:07 MTAA 1.713 43,8600 75.132,18

13/08/2026 17:00:18 MTAA 269 43,8600 11.798,34

13/08/2026 17:02:01 MTAA 1.360 43,8400 59.622,40

13/08/2026 17:02:26 MTAA 107 43,8600 4.693,02

13/08/2026 17:02:29 MTAA 293 43,8600 12.850,98

13/08/2026 17:02:32 MTAA 93 43,8600 4.078,98

13/08/2026 17:02:34 MTAA 729 43,8600 31.973,94

13/08/2026 17:04:22 MTAA 2.748 43,9200 120.692,16

13/08/2026 17:05:48 MTAA 5.521 43,9400 242.592,74

13/08/2026 17:05:50 MTAA 8.804 43,9500 386.935,80

www.generali.com 86

13/08/2026 17:07:19 MTAA 250 43,9700 10.992,50

13/08/2026 17:07:42 MTAA 7.055 43,9600 310.137,80

13/08/2026 17:07:43 MTAA 5.484 43,9500 241.021,80

13/08/2026 17:07:43 MTAA 168 43,9500 7.383,60

13/08/2026 17:07:50 MTAA 22 43,9200 966,24

13/08/2026 17:07:50 MTAA 62 43,9200 2.723,04

13/08/2026 17:07:50 MTAA 171 43,9200 7.510,32

13/08/2026 17:07:53 MTAA 242 43,9200 10.628,64

13/08/2026 17:07:53 MTAA 1.158 43,9200 50.859,36

13/08/2026 17:11:48 MTAA 1.000 43,9400 43.940,00

13/08/2026 17:12:11 MTAA 5.262 43,9400 231.212,28

13/08/2026 17:12:12 MTAA 462 43,9300 20.295,66

13/08/2026 17:14:25 MTAA 12.125 43,9200 532.530,00

13/08/2026 17:14:25 MTAA 75 43,9200 3.294,00

13/08/2026 17:15:06 MTAA 4.913 43,9300 215.828,09

13/08/2026 17:16:17 MTAA 2.304 43,9500 101.260,80

13/08/2026 17:16:18 MTAA 331 43,9500 14.547,45

13/08/2026 17:16:18 MTAA 127 43,9500 5.581,65

13/08/2026 17:16:18 MTAA 166 43,9500 7.295,70

13/08/2026 17:16:18 MTAA 564 43,9500 24.787,80

13/08/2026 17:16:18 MTAA 442 43,9500 19.425,90

13/08/2026 17:16:19 MTAA 2 43,9500 87,90

13/08/2026 17:16:36 MTAA 77 43,9600 3.384,92

13/08/2026 17:16:37 MTAA 446 43,9600 19.606,16

13/08/2026 17:17:00 MTAA 7.352 43,9500 323.120,40

13/08/2026 17:19:27 MTAA 63 43,9400 2.768,22

14/08/2026 09:08:12 MTAA 8.302 43,7500 363.212,50

14/08/2026 09:08:20 MTAA 184 43,7700 8.053,68

14/08/2026 09:09:00 MTAA 645 43,7900 28.244,55

14/08/2026 09:11:36 MTAA 4.360 43,8500 191.186,00

14/08/2026 09:14:37 MTAA 631 43,8400 27.663,04

14/08/2026 09:16:03 MTAA 1.947 43,8800 85.434,36

www.generali.com 87

14/08/2026 09:16:03 MTAA 534 43,8800 23.431,92

14/08/2026 09:16:05 MTAA 5.142 43,8500 225.476,70

14/08/2026 09:18:40 MTAA 1.868 43,8700 81.949,16

14/08/2026 09:18:50 MTAA 171 43,8600 7.500,06

14/08/2026 09:19:33 MTAA 921 43,8700 40.404,27

14/08/2026 09:19:56 MTAA 100 43,8500 4.385,00

14/08/2026 09:21:29 MTAA 1 43,8600 43,86

14/08/2026 09:22:05 MTAA 1 43,8600 43,86

14/08/2026 09:22:15 MTAA 1.368 43,8600 60.000,48

14/08/2026 09:22:15 MTAA 764 43,8600 33.509,04

14/08/2026 09:22:27 MTAA 11 43,8500 482,35

14/08/2026 09:26:38 MTAA 110 43,9100 4.830,10

14/08/2026 09:26:52 MTAA 554 43,9000 24.320,60

14/08/2026 09:26:52 MTAA 2.278 43,9000 100.004,20

14/08/2026 09:26:52 MTAA 3.577 43,9000 157.030,30

14/08/2026 09:28:24 MTAA 1.000 43,9000 43.900,00

14/08/2026 09:28:24 MTAA 236 43,9000 10.360,40

14/08/2026 09:33:30 MTAA 2.258 43,9700 99.284,26

14/08/2026 09:35:16 MTAA 2.139 43,9800 94.073,22

14/08/2026 09:35:35 MTAA 89 43,9500 3.911,55

14/08/2026 09:37:01 MTAA 788 43,9600 34.640,48

14/08/2026 09:38:01 MTAA 70 43,9600 3.077,20

14/08/2026 09:38:01 MTAA 527 43,9600 23.166,92

14/08/2026 09:38:01 MTAA 96 43,9600 4.220,16

14/08/2026 09:39:02 MTAA 344 43,9600 15.122,24

14/08/2026 09:39:47 MTAA 900 43,9500 39.555,00

14/08/2026 09:40:25 MTAA 305 43,9600 13.407,80

14/08/2026 09:43:15 MTAA 581 43,9600 25.540,76

14/08/2026 09:43:15 MTAA 631 43,9600 27.738,76

14/08/2026 09:43:15 MTAA 606 43,9600 26.639,76

14/08/2026 09:43:15 MTAA 1.383 43,9600 60.796,68

14/08/2026 09:44:04 MTAA 343 43,9700 15.081,71

www.generali.com 88

14/08/2026 09:44:04 MTAA 1.287 43,9700 56.589,39

14/08/2026 09:46:46 MTAA 2.051 43,9900 90.223,49

14/08/2026 09:47:23 MTAA 1.094 43,9900 48.125,06

14/08/2026 09:48:55 MTAA 1.193 44,0000 52.492,00

14/08/2026 09:50:21 MTAA 1.645 44,0100 72.396,45

14/08/2026 09:50:31 MTAA 208 43,9900 9.149,92

14/08/2026 09:51:50 MTAA 459 43,9800 20.186,82

14/08/2026 09:52:00 MTAA 856 43,9700 37.638,32

14/08/2026 09:54:01 MTAA 160 43,9900 7.038,40

14/08/2026 09:54:01 MTAA 113 43,9900 4.970,87

14/08/2026 09:54:01 MTAA 416 43,9900 18.299,84

14/08/2026 09:54:02 MTAA 200 43,9900 8.798,00

14/08/2026 09:54:02 MTAA 127 43,9900 5.586,73

14/08/2026 09:54:58 MTAA 21 43,9800 923,58

14/08/2026 09:54:59 MTAA 429 44,0000 18.876,00

14/08/2026 09:54:59 MTAA 250 44,0000 11.000,00

14/08/2026 09:54:59 MTAA 1.468 44,0000 64.592,00

14/08/2026 09:58:49 MTAA 20 44,0100 880,20

14/08/2026 09:58:49 MTAA 1.313 44,0100 57.785,13

14/08/2026 09:59:00 MTAA 401 44,0000 17.644,00

14/08/2026 09:59:43 MTAA 539 44,0000 23.716,00

14/08/2026 09:59:43 MTAA 250 43,9900 10.997,50

14/08/2026 09:59:43 MTAA 83 43,9900 3.651,17

14/08/2026 10:00:03 MTAA 166 43,9800 7.300,68

14/08/2026 10:00:06 MTAA 139 43,9700 6.111,83

14/08/2026 10:00:27 MTAA 83 43,9500 3.647,85

14/08/2026 10:00:34 MTAA 83 43,9400 3.647,02

14/08/2026 10:02:57 MTAA 4 43,9300 175,72

14/08/2026 10:02:57 MTAA 1.881 43,9300 82.632,33

14/08/2026 10:03:29 MTAA 373 43,9700 16.400,81

14/08/2026 10:03:41 MTAA 402 43,9700 17.675,94

14/08/2026 10:05:13 MTAA 2.392 43,9500 105.128,40

www.generali.com 89

14/08/2026 10:06:24 MTAA 1.438 43,9100 63.142,58

14/08/2026 10:13:47 MTAA 91 43,9300 3.997,63

14/08/2026 10:13:47 MTAA 2.900 43,9300 127.397,00

14/08/2026 10:17:17 MTAA 1.499 43,9600 65.896,04

14/08/2026 10:17:17 MTAA 839 43,9600 36.882,44

14/08/2026 10:18:33 MTAA 7 43,9500 307,65

14/08/2026 10:19:56 MTAA 623 43,9700 27.393,31

14/08/2026 10:19:56 MTAA 1.157 43,9700 50.873,29

14/08/2026 10:19:56 MTAA 253 43,9700 11.124,41

14/08/2026 10:20:28 MTAA 516 43,9600 22.683,36

14/08/2026 10:22:01 MTAA 505 43,9500 22.194,75

14/08/2026 10:24:14 MTAA 227 43,9500 9.976,65

14/08/2026 10:24:14 MTAA 1.133 43,9500 49.795,35

14/08/2026 10:24:50 MTAA 382 43,9500 16.788,90

14/08/2026 10:24:59 MTAA 281 43,9500 12.349,95

14/08/2026 10:24:59 MTAA 314 43,9500 13.800,30

14/08/2026 10:25:32 MTAA 4 43,9500 175,80

14/08/2026 10:31:55 MTAA 3.357 44,0000 147.708,00

14/08/2026 10:33:17 MTAA 143 44,0000 6.292,00

14/08/2026 10:33:17 MTAA 195 44,0000 8.580,00

14/08/2026 10:33:17 MTAA 249 44,0000 10.956,00

14/08/2026 10:34:41 MTAA 496 44,0000 21.824,00

14/08/2026 10:34:41 MTAA 143 44,0000 6.292,00

14/08/2026 10:34:41 MTAA 128 44,0000 5.632,00

14/08/2026 10:36:10 MTAA 203 44,0000 8.932,00

14/08/2026 10:36:10 MTAA 496 44,0000 21.824,00

14/08/2026 10:36:10 MTAA 25 44,0000 1.100,00

14/08/2026 10:38:11 MTAA 2.399 44,0100 105.579,99

14/08/2026 10:41:36 MTAA 143 43,9900 6.290,57

14/08/2026 10:41:36 MTAA 697 43,9900 30.661,03

14/08/2026 10:42:44 MTAA 149 43,9800 6.553,02

14/08/2026 10:42:44 MTAA 796 43,9600 34.992,16

www.generali.com 90

14/08/2026 11:00:57 MTAA 177 44,0600 7.798,62

14/08/2026 11:12:38 MTAA 4.442 44,1400 196.069,88

14/08/2026 11:12:38 MTAA 2.278 44,1400 100.550,92

14/08/2026 11:12:38 MTAA 5.025 44,1400 221.803,50

14/08/2026 11:12:38 MTAA 2.646 44,1400 116.794,44

14/08/2026 11:16:41 MTAA 301 44,1400 13.286,14

14/08/2026 11:16:41 MTAA 871 44,1400 38.445,94

14/08/2026 11:16:41 MTAA 260 44,1400 11.476,40

14/08/2026 11:16:41 MTAA 851 44,1400 37.563,14

14/08/2026 11:17:01 MTAA 780 44,1400 34.429,20

14/08/2026 11:19:40 MTAA 95 44,1400 4.193,30

14/08/2026 11:22:39 MTAA 2.824 44,1700 124.736,08

14/08/2026 11:26:00 MTAA 390 44,1600 17.222,40

14/08/2026 11:26:28 MTAA 729 44,1500 32.185,35

14/08/2026 11:27:03 MTAA 216 44,1400 9.534,24

14/08/2026 11:27:33 MTAA 875 44,1400 38.622,50

14/08/2026 11:37:32 MTAA 53 44,1400 2.339,42

14/08/2026 11:37:32 MTAA 29 44,1400 1.280,06

14/08/2026 11:39:49 MTAA 807 44,1400 35.620,98

14/08/2026 11:44:40 MTAA 400 44,1400 17.656,00

14/08/2026 11:44:40 MTAA 2.750 44,1400 121.385,00

14/08/2026 11:44:40 MTAA 1.867 44,1400 82.409,38

14/08/2026 11:47:53 MTAA 290 44,1400 12.800,60

14/08/2026 11:47:53 MTAA 1.331 44,1400 58.750,34

14/08/2026 11:47:53 MTAA 1.095 44,1400 48.333,30

14/08/2026 11:50:30 MTAA 61 44,1200 2.691,32

14/08/2026 11:56:37 MTAA 3.679 44,1500 162.427,85

14/08/2026 11:59:19 MTAA 613 44,1400 27.057,82

14/08/2026 12:03:06 MTAA 2.107 44,1800 93.087,26

14/08/2026 12:05:48 MTAA 1.013 44,2100 44.784,73

14/08/2026 12:07:45 MTAA 294 44,2100 12.997,74

14/08/2026 12:10:01 MTAA 830 44,2300 36.710,90

www.generali.com 91

14/08/2026 12:10:51 MTAA 1.362 44,2200 60.227,64

14/08/2026 12:11:47 MTAA 146 44,2100 6.454,66

14/08/2026 12:14:06 MTAA 48 44,2100 2.122,08

14/08/2026 12:14:06 MTAA 36 44,2100 1.591,56

14/08/2026 12:15:41 MTAA 1.056 44,1900 46.664,64

14/08/2026 12:17:04 MTAA 531 44,1800 23.459,58

14/08/2026 12:30:09 MTAA 33 44,2100 1.458,93

14/08/2026 12:30:09 MTAA 1.026 44,2100 45.359,46

14/08/2026 12:30:09 MTAA 4.275 44,2100 188.997,75

14/08/2026 12:31:00 MTAA 101 44,2000 4.464,20

14/08/2026 12:41:08 MTAA 4.326 44,2600 191.468,76

14/08/2026 12:44:14 MTAA 249 44,2500 11.018,25

14/08/2026 12:44:14 MTAA 200 44,2500 8.850,00

14/08/2026 12:44:14 MTAA 824 44,2500 36.462,00

14/08/2026 12:46:21 MTAA 1.092 44,2900 48.364,68

14/08/2026 12:49:30 MTAA 150 44,2900 6.643,50

14/08/2026 12:51:11 MTAA 503 44,2900 22.277,87

14/08/2026 12:51:11 MTAA 149 44,2900 6.599,21

14/08/2026 12:52:08 MTAA 718 44,2800 31.793,04

14/08/2026 12:52:39 MTAA 766 44,2700 33.910,82

14/08/2026 12:54:31 MTAA 75 44,2600 3.319,50

14/08/2026 12:57:04 MTAA 174 44,2500 7.699,50

14/08/2026 12:57:04 MTAA 636 44,2500 28.143,00

14/08/2026 12:57:04 MTAA 312 44,2500 13.806,00

14/08/2026 12:59:32 MTAA 117 44,2600 5.178,42

14/08/2026 12:59:32 MTAA 636 44,2600 28.149,36

14/08/2026 12:59:32 MTAA 110 44,2600 4.868,60

14/08/2026 13:00:12 MTAA 932 44,2500 41.241,00

14/08/2026 13:01:16 MTAA 91 44,2300 4.024,93

14/08/2026 13:02:07 MTAA 168 44,2200 7.428,96

14/08/2026 13:03:55 MTAA 543 44,2200 24.011,46

14/08/2026 13:05:58 MTAA 633 44,2300 27.997,59

www.generali.com 92

14/08/2026 13:08:23 MTAA 147 44,2300 6.501,81

14/08/2026 13:08:23 MTAA 114 44,2300 5.042,22

14/08/2026 13:08:23 MTAA 200 44,2300 8.846,00

14/08/2026 13:08:23 MTAA 163 44,2300 7.209,49

14/08/2026 13:10:41 MTAA 473 44,2300 20.920,79

14/08/2026 13:10:41 MTAA 197 44,2300 8.713,31

14/08/2026 13:12:12 MTAA 523 44,2200 23.127,06

14/08/2026 13:12:33 MTAA 413 44,2100 18.258,73

14/08/2026 13:12:33 MTAA 524 44,2100 23.166,04

14/08/2026 13:14:26 MTAA 83 44,1900 3.667,77

14/08/2026 13:15:30 MTAA 16 44,1900 707,04

14/08/2026 13:17:51 MTAA 983 44,1900 43.438,77

14/08/2026 13:17:51 MTAA 250 44,1900 11.047,50

14/08/2026 13:22:57 MTAA 146 44,2500 6.460,50

14/08/2026 13:22:57 MTAA 320 44,2500 14.160,00

14/08/2026 13:22:58 MTAA 154 44,2500 6.814,50

14/08/2026 13:25:24 MTAA 251 44,2600 11.109,26

14/08/2026 13:25:25 MTAA 154 44,2600 6.816,04

14/08/2026 13:28:21 MTAA 874 44,2600 38.683,24

14/08/2026 13:28:21 MTAA 20 44,2600 885,20

14/08/2026 13:28:21 MTAA 1.198 44,2600 53.023,48

14/08/2026 13:28:21 MTAA 224 44,2600 9.914,24

14/08/2026 13:34:33 MTAA 141 44,2800 6.243,48

14/08/2026 13:34:33 MTAA 108 44,2800 4.782,24

14/08/2026 13:37:48 MTAA 799 44,2700 35.371,73

14/08/2026 13:37:48 MTAA 1.203 44,2700 53.256,81

14/08/2026 13:37:50 MTAA 1.011 44,2700 44.756,97

14/08/2026 13:39:37 MTAA 77 44,2300 3.405,71

14/08/2026 13:45:52 MTAA 186 44,2300 8.226,78

14/08/2026 13:45:52 MTAA 290 44,2300 12.826,70

14/08/2026 13:45:53 MTAA 385 44,2200 17.024,70

14/08/2026 13:45:53 MTAA 113 44,2300 4.997,99

www.generali.com 93

14/08/2026 13:45:53 MTAA 186 44,2300 8.226,78

14/08/2026 13:45:53 MTAA 797 44,2300 35.251,31

14/08/2026 13:54:28 MTAA 1.794 44,2300 79.348,62

14/08/2026 13:54:28 MTAA 1 44,2300 44,23

14/08/2026 13:54:28 MTAA 182 44,2300 8.049,86

14/08/2026 13:54:28 MTAA 239 44,2300 10.570,97

14/08/2026 14:00:10 MTAA 1.027 44,2300 45.424,21

14/08/2026 14:01:58 MTAA 574 44,2300 25.388,02

14/08/2026 14:01:58 MTAA 702 44,2300 31.049,46

14/08/2026 14:03:52 MTAA 98 44,2200 4.333,56

14/08/2026 14:04:18 MTAA 458 44,2100 20.248,18

14/08/2026 14:09:36 MTAA 250 44,2400 11.060,00

14/08/2026 14:13:25 MTAA 3.054 44,2600 135.170,04

14/08/2026 14:13:25 MTAA 717 44,2600 31.734,42

14/08/2026 14:27:06 MTAA 192 44,2700 8.499,84

14/08/2026 14:27:06 MTAA 33 44,2700 1.460,91

14/08/2026 14:27:06 MTAA 557 44,2700 24.658,39

14/08/2026 14:27:38 MTAA 190 44,2600 8.409,40

14/08/2026 14:30:01 MTAA 78 44,2500 3.451,50

14/08/2026 14:32:08 MTAA 76 44,2400 3.362,24

14/08/2026 14:32:08 MTAA 112 44,2400 4.954,88

14/08/2026 14:32:40 MTAA 93 44,2300 4.113,39

14/08/2026 14:34:26 MTAA 109 44,2100 4.818,89

14/08/2026 14:34:41 MTAA 68 44,2000 3.005,60

14/08/2026 14:34:53 MTAA 5 44,2000 221,00

14/08/2026 14:35:51 MTAA 92 44,2100 4.067,32

14/08/2026 14:36:51 MTAA 5 44,2100 221,05

14/08/2026 14:45:57 MTAA 41 44,2400 1.813,84

14/08/2026 14:45:57 MTAA 496 44,2400 21.943,04

14/08/2026 14:45:57 MTAA 51 44,2400 2.256,24

14/08/2026 14:46:45 MTAA 155 44,2300 6.855,65

14/08/2026 14:48:22 MTAA 59 44,1900 2.607,21

www.generali.com 94

14/08/2026 14:48:22 MTAA 21 44,1900 927,99

14/08/2026 14:49:36 MTAA 17 44,1800 751,06

14/08/2026 14:54:31 MTAA 449 44,1900 19.841,31

14/08/2026 14:54:31 MTAA 489 44,1900 21.608,91

14/08/2026 14:58:19 MTAA 248 44,2500 10.974,00

14/08/2026 15:03:15 MTAA 214 44,2900 9.478,06

14/08/2026 15:05:48 MTAA 278 44,3100 12.318,18

14/08/2026 15:08:23 MTAA 199 44,2700 8.809,73

14/08/2026 15:09:41 MTAA 97 44,2400 4.291,28

14/08/2026 15:13:26 MTAA 109 44,2400 4.822,16

14/08/2026 15:27:50 MTAA 961 44,2800 42.553,08

14/08/2026 15:29:19 MTAA 70 44,2800 3.099,60

14/08/2026 15:29:19 MTAA 87 44,2800 3.852,36

14/08/2026 15:30:24 MTAA 154 44,2800 6.819,12

14/08/2026 15:30:26 MTAA 14 44,2700 619,78

14/08/2026 15:30:26 MTAA 83 44,2700 3.674,41

14/08/2026 15:31:07 MTAA 83 44,2600 3.673,58

14/08/2026 15:34:43 MTAA 118 44,2700 5.223,86

14/08/2026 15:36:28 MTAA 453 44,2700 20.054,31

14/08/2026 15:38:47 MTAA 90 44,2500 3.982,50

14/08/2026 15:38:47 MTAA 71 44,2500 3.141,75

14/08/2026 15:38:47 MTAA 146 44,2500 6.460,50

14/08/2026 15:39:40 MTAA 81 44,2400 3.583,44

14/08/2026 15:39:58 MTAA 88 44,2100 3.890,48

14/08/2026 15:41:50 MTAA 569 44,2100 25.155,49

14/08/2026 15:44:02 MTAA 69 44,2000 3.049,80

14/08/2026 15:47:55 MTAA 625 44,2300 27.643,75

14/08/2026 15:48:22 MTAA 321 44,2100 14.191,41

14/08/2026 15:50:00 MTAA 184 44,2100 8.134,64

14/08/2026 15:51:00 MTAA 2 44,2200 88,44

14/08/2026 15:51:00 MTAA 175 44,2200 7.738,50

14/08/2026 15:51:00 MTAA 113 44,2200 4.996,86

www.generali.com 95

14/08/2026 15:51:21 MTAA 84 44,2200 3.714,48

14/08/2026 15:53:25 MTAA 316 44,2400 13.979,84

14/08/2026 15:55:12 MTAA 32 44,2400 1.415,68

14/08/2026 15:55:12 MTAA 32 44,2400 1.415,68

14/08/2026 15:55:12 MTAA 30 44,2400 1.327,20

14/08/2026 15:55:39 MTAA 239 44,2500 10.575,75

14/08/2026 15:59:02 MTAA 7 44,2600 309,82

14/08/2026 15:59:02 MTAA 44 44,2600 1.947,44

14/08/2026 16:00:05 MTAA 379 44,2500 16.770,75

14/08/2026 16:00:41 MTAA 100 44,2500 4.425,00

14/08/2026 16:01:30 MTAA 216 44,2500 9.558,00

14/08/2026 16:01:30 MTAA 356 44,2500 15.753,00

14/08/2026 16:01:50 MTAA 88 44,2300 3.892,24

14/08/2026 16:02:01 MTAA 87 44,2200 3.847,14

14/08/2026 16:02:25 MTAA 73 44,2100 3.227,33

14/08/2026 16:10:28 MTAA 1.236 44,2300 54.668,28

14/08/2026 16:10:28 MTAA 234 44,2300 10.349,82

14/08/2026 16:10:33 MTAA 111 44,2300 4.909,53

14/08/2026 16:11:05 MTAA 113 44,2300 4.997,99

14/08/2026 16:11:47 MTAA 238 44,2600 10.533,88

14/08/2026 16:13:42 MTAA 328 44,2700 14.520,56

14/08/2026 16:15:19 MTAA 86 44,2500 3.805,50

14/08/2026 16:15:19 MTAA 220 44,2500 9.735,00

14/08/2026 16:16:40 MTAA 121 44,2400 5.353,04

14/08/2026 16:16:40 MTAA 215 44,2400 9.511,60

14/08/2026 16:18:04 MTAA 410 44,2500 18.142,50

14/08/2026 16:19:52 MTAA 158 44,2500 6.991,50

14/08/2026 16:22:26 MTAA 363 44,2600 16.066,38

14/08/2026 16:22:26 MTAA 311 44,2600 13.764,86

14/08/2026 16:24:04 MTAA 160 44,2700 7.083,20

14/08/2026 16:24:11 MTAA 155 44,2600 6.860,30

14/08/2026 16:25:01 MTAA 108 44,2500 4.779,00

www.generali.com 96

14/08/2026 16:29:14 MTAA 147 44,2900 6.510,63

14/08/2026 16:29:14 MTAA 226 44,2700 10.005,02

14/08/2026 16:30:00 MTAA 84 44,2600 3.717,84

14/08/2026 16:30:34 MTAA 73 44,2600 3.230,98

14/08/2026 16:30:59 MTAA 74 44,2500 3.274,50

14/08/2026 16:35:17 MTAA 291 44,2400 12.873,84

14/08/2026 16:35:17 MTAA 141 44,2400 6.237,84

14/08/2026 16:35:46 MTAA 105 44,2300 4.644,15

14/08/2026 16:37:01 MTAA 79 44,2100 3.492,59

14/08/2026 16:38:10 MTAA 85 44,1900 3.756,15

14/08/2026 16:39:44 MTAA 190 44,2000 8.398,00

14/08/2026 16:40:24 MTAA 74 44,1800 3.269,32

14/08/2026 16:42:05 MTAA 153 44,1700 6.758,01

14/08/2026 16:46:02 MTAA 376 44,1900 16.615,44

14/08/2026 16:49:40 MTAA 161 44,1900 7.114,59

14/08/2026 16:49:40 MTAA 425 44,1900 18.780,75

14/08/2026 16:52:52 MTAA 283 44,1900 12.505,77

14/08/2026 16:52:52 MTAA 125 44,1900 5.523,75

14/08/2026 16:52:52 MTAA 672 44,1900 29.695,68

14/08/2026 16:56:22 MTAA 2 44,1900 88,38

14/08/2026 16:56:35 MTAA 487 44,1800 21.515,66

14/08/2026 16:56:35 MTAA 391 44,1800 17.274,38

14/08/2026 16:58:15 MTAA 59 44,1700 2.606,03

14/08/2026 17:00:03 MTAA 570 44,1600 25.171,20

14/08/2026 17:00:32 MTAA 378 44,1600 16.692,48

14/08/2026 17:02:36 MTAA 4.361 44,1900 192.712,59

14/08/2026 17:02:46 MTAA 1.365 44,1800 60.305,70

14/08/2026 17:03:50 MTAA 29 44,1800 1.281,22

14/08/2026 17:05:08 MTAA 152 44,1800 6.715,36

14/08/2026 17:09:18 MTAA 419 44,2000 18.519,80

14/08/2026 17:09:19 MTAA 200 44,2000 8.840,00

14/08/2026 17:09:36 MTAA 4.582 44,2000 202.524,40

www.generali.com 97

14/08/2026 17:09:36 MTAA 210 44,2000 9.282,00

14/08/2026 17:09:36 MTAA 4.695 44,2000 207.519,00

14/08/2026 17:11:19 MTAA 3.009 44,2000 132.997,80

14/08/2026 17:11:19 MTAA 2.184 44,2000 96.532,80

14/08/2026 17:13:04 MTAA 2.581 44,1900 114.054,39

14/08/2026 17:13:04 MTAA 1.992 44,1900 88.026,48

14/08/2026 17:13:11 MTAA 4.307 44,1800 190.283,26

14/08/2026 17:13:55 MTAA 772 44,1700 34.099,24

14/08/2026 17:15:09 MTAA 162 44,1600 7.153,92

14/08/2026 17:16:37 MTAA 2.870 44,1500 126.710,50

14/08/2026 17:17:01 MTAA 1.233 44,1500 54.436,95

14/08/2026 17:17:41 MTAA 1.605 44,1600 70.876,80

14/08/2026 17:19:17 MTAA 21 44,1700 927,57

14/08/2026 17:19:40 MTAA 364 44,1600 16.074,24

14/08/2026 17:19:40 MTAA 21 44,1600 927,36

Fine Comunicato n.0018-101-2026 Numero di Pagine: 99