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

Informazione

Regolamentata n.

0018-125-2026Data/Ora Inizio Diffusione 5 Ottobre 2026 17:44:35Euronext Milan

Societa' :ASSICURAZIONI GENERALI

Utenza - referente :ASSGENERN06 - Catalano Giuseppe Tipologia :2.4; REGEM; 3.1 Data/Ora Ricezione :5 Ottobre 2026 17:44:35 Data/Ora Inizio Diffusione :5 Ottobre 2026 17:44:35 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 23

APRILE 2026.

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 28 settembre 2026 al 2 ottobre 2026 n. 2.616.595 azioni proprie al prezzo medio ponderato di 4 2,44 euro, per un controvalore complessivo di 111.036.463,81 euro.

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) 28/09/2026 478.672 43,33 20.742.006,57 29/09/2026 123.930 43,37 5.375.377,00 30/09/2026 604.993 42,82 25.907.978,23 01/10/2026 691.000 42,11 29.094.555,00 02/10/2026 718.000 41,67 29.916.547,00 Totale 2.616.595 42,44 111.036.463,81

A seguito degli acquisti effettuati, alla data del 2 ottobre 2026 la Società e le sue controllate detengono n. 32.410.207 azioni proprie, pari al 2,11% del capitale sociale. 05/10/2026

COMUNICATO STAMPA

www.generali.com 2

IL GRUPPO GENERALI

Generali è uno dei maggiori gruppi integrati di assicurazioni e gestione patrimoniale a livello mondiale, con premi complessi vi 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. A l centro della strategia di Generali c'è il suo impegno Lifetime Partner verso i clienti, realizzato attraverso soluzioni innov ative 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 stake holder mentre costruisce una società più equa e resiliente.

www.generali.com 3

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

28/09/2026 09:04:02 MTAA 2.333 43,7400 102.045,42

28/09/2026 09:37:54 MTAA 71 43,7300 3.104,83

28/09/2026 09:42:27 MTAA 226 43,7400 9.885,24

28/09/2026 09:43:12 MTAA 95 43,7200 4.153,40

28/09/2026 09:44:05 MTAA 82 43,7000 3.583,40

28/09/2026 09:45:36 MTAA 135 43,7200 5.902,20

28/09/2026 09:46:47 MTAA 81 43,6800 3.538,08

28/09/2026 09:48:01 MTAA 169 43,6800 7.381,92

28/09/2026 09:53:44 MTAA 232 43,6600 10.129,12

28/09/2026 09:53:44 MTAA 131 43,6600 5.719,46

28/09/2026 09:53:44 MTAA 206 43,6600 8.993,96

28/09/2026 09:55:12 MTAA 132 43,6900 5.767,08

28/09/2026 09:56:14 MTAA 121 43,7300 5.291,33

28/09/2026 09:57:52 MTAA 116 43,7400 5.073,84

28/09/2026 09:58:26 MTAA 74 43,7400 3.236,76

28/09/2026 10:00:44 MTAA 90 43,7300 3.935,70

28/09/2026 10:00:44 MTAA 100 43,7300 4.373,00

28/09/2026 10:05:37 MTAA 242 43,7400 10.585,08

28/09/2026 10:06:26 MTAA 147 43,7400 6.429,78

28/09/2026 10:08:46 MTAA 219 43,7300 9.576,87

28/09/2026 10:10:34 MTAA 78 43,7300 3.410,94

28/09/2026 10:10:34 MTAA 85 43,7300 3.717,05

28/09/2026 10:27:20 MTAA 89 43,7400 3.892,86

28/09/2026 10:29:05 MTAA 69 43,7400 3.018,06

28/09/2026 10:31:38 MTAA 209 43,7400 9.141,66

28/09/2026 10:32:09 MTAA 79 43,7200 3.453,88

28/09/2026 10:33:38 MTAA 74 43,7100 3.234,54

28/09/2026 10:34:00 MTAA 27 43,7000 1.179,90

28/09/2026 10:34:02 MTAA 46 43,7000 2.010,20

28/09/2026 10:36:30 MTAA 155 43,6800 6.770,40

28/09/2026 10:37:21 MTAA 103 43,6600 4.496,98

www.generali.com 4

28/09/2026 10:38:01 MTAA 119 43,6400 5.193,16

28/09/2026 10:42:35 MTAA 141 43,6500 6.154,65

28/09/2026 10:43:14 MTAA 139 43,6300 6.064,57

28/09/2026 10:45:20 MTAA 188 43,6500 8.206,20

28/09/2026 10:48:10 MTAA 164 43,6600 7.160,24

28/09/2026 10:51:22 MTAA 429 43,6600 18.730,14

28/09/2026 10:54:53 MTAA 122 43,6800 5.328,96

28/09/2026 10:56:35 MTAA 231 43,6400 10.080,84

28/09/2026 11:00:05 MTAA 137 43,6400 5.978,68

28/09/2026 11:02:01 MTAA 79 43,6400 3.447,56

28/09/2026 11:03:02 MTAA 76 43,6200 3.315,12

28/09/2026 11:04:02 MTAA 77 43,6200 3.358,74

28/09/2026 11:06:00 MTAA 150 43,6200 6.543,00

28/09/2026 11:07:35 MTAA 118 43,6200 5.147,16

28/09/2026 11:08:40 MTAA 69 43,6000 3.008,40

28/09/2026 11:10:08 MTAA 234 43,5700 10.195,38

28/09/2026 11:13:45 MTAA 71 43,5500 3.092,05

28/09/2026 11:14:59 MTAA 78 43,5300 3.395,34

28/09/2026 11:14:59 MTAA 264 43,5300 11.491,92

28/09/2026 11:22:13 MTAA 120 43,5600 5.227,20

28/09/2026 11:22:13 MTAA 30 43,5600 1.306,80

28/09/2026 11:22:13 MTAA 112 43,5600 4.878,72

28/09/2026 11:22:30 MTAA 260 43,5400 11.320,40

28/09/2026 11:25:49 MTAA 550 43,5300 23.941,50

28/09/2026 11:27:26 MTAA 463 43,5500 20.163,65

28/09/2026 11:27:26 MTAA 207 43,5500 9.014,85

28/09/2026 11:27:26 MTAA 129 43,5500 5.617,95

28/09/2026 11:27:26 MTAA 375 43,5500 16.331,25

28/09/2026 11:27:27 MTAA 147 43,5500 6.401,85

28/09/2026 11:27:57 MTAA 149 43,5600 6.490,44

28/09/2026 11:27:57 MTAA 597 43,5600 26.005,32

28/09/2026 11:30:49 MTAA 1.742 43,5900 75.933,78

www.generali.com 5

28/09/2026 11:32:02 MTAA 783 43,6100 34.146,63

28/09/2026 11:32:02 MTAA 680 43,6100 29.654,80

28/09/2026 11:32:42 MTAA 156 43,6100 6.803,16

28/09/2026 11:33:02 MTAA 83 43,6000 3.618,80

28/09/2026 11:33:55 MTAA 323 43,5700 14.073,11

28/09/2026 11:37:37 MTAA 1.063 43,5900 46.336,17

28/09/2026 11:37:37 MTAA 1.129 43,5900 49.213,11

28/09/2026 11:37:37 MTAA 145 43,5900 6.320,55

28/09/2026 11:37:57 MTAA 160 43,5800 6.972,80

28/09/2026 11:39:17 MTAA 194 43,5900 8.456,46

28/09/2026 11:48:45 MTAA 10 43,6100 436,10

28/09/2026 11:48:45 MTAA 4.044 43,6100 176.358,84

28/09/2026 11:48:45 MTAA 1.619 43,6100 70.604,59

28/09/2026 11:49:08 MTAA 1.047 43,6000 45.649,20

28/09/2026 11:50:21 MTAA 175 43,6000 7.630,00

28/09/2026 11:50:36 MTAA 73 43,5900 3.182,07

28/09/2026 11:52:26 MTAA 131 43,6000 5.711,60

28/09/2026 11:52:26 MTAA 79 43,6000 3.444,40

28/09/2026 11:53:47 MTAA 992 43,5900 43.241,28

28/09/2026 11:55:39 MTAA 223 43,6000 9.722,80

28/09/2026 11:55:39 MTAA 170 43,6000 7.412,00

28/09/2026 11:55:40 MTAA 102 43,6000 4.447,20

28/09/2026 11:55:40 MTAA 43 43,6000 1.874,80

28/09/2026 11:57:02 MTAA 239 43,6100 10.422,79

28/09/2026 11:58:25 MTAA 184 43,6200 8.026,08

28/09/2026 11:58:25 MTAA 76 43,6200 3.315,12

28/09/2026 11:58:25 MTAA 169 43,6200 7.371,78

28/09/2026 11:58:25 MTAA 101 43,6200 4.405,62

28/09/2026 11:58:25 MTAA 403 43,6200 17.578,86

28/09/2026 11:58:25 MTAA 726 43,6200 31.668,12

28/09/2026 11:58:25 MTAA 140 43,6200 6.106,80

28/09/2026 11:58:25 MTAA 121 43,6200 5.278,02

www.generali.com 6

28/09/2026 11:58:25 MTAA 162 43,6200 7.066,44

28/09/2026 12:00:22 MTAA 840 43,6100 36.632,40

28/09/2026 12:00:22 MTAA 1.966 43,6100 85.737,26

28/09/2026 12:00:53 MTAA 706 43,6000 30.781,60

28/09/2026 12:02:26 MTAA 490 43,6500 21.388,50

28/09/2026 12:03:33 MTAA 85 43,6600 3.711,10

28/09/2026 12:04:31 MTAA 652 43,6500 28.459,80

28/09/2026 12:05:38 MTAA 132 43,6500 5.761,80

28/09/2026 12:05:38 MTAA 132 43,6500 5.761,80

28/09/2026 12:05:38 MTAA 30 43,6500 1.309,50

28/09/2026 12:08:04 MTAA 1.745 43,6500 76.169,25

28/09/2026 12:09:26 MTAA 174 43,6300 7.591,62

28/09/2026 12:11:04 MTAA 487 43,6300 21.247,81

28/09/2026 12:11:04 MTAA 434 43,6300 18.935,42

28/09/2026 12:11:05 MTAA 624 43,6200 27.218,88

28/09/2026 12:16:39 MTAA 2.058 43,6400 89.811,12

28/09/2026 12:17:51 MTAA 81 43,6100 3.532,41

28/09/2026 12:19:03 MTAA 835 43,6100 36.414,35

28/09/2026 12:20:32 MTAA 388 43,6000 16.916,80

28/09/2026 12:22:51 MTAA 386 43,5900 16.825,74

28/09/2026 12:22:51 MTAA 753 43,5900 32.823,27

28/09/2026 12:22:51 MTAA 192 43,5900 8.369,28

28/09/2026 12:23:22 MTAA 10 43,5800 435,80

28/09/2026 12:23:22 MTAA 256 43,5800 11.156,48

28/09/2026 12:24:17 MTAA 627 43,5600 27.312,12

28/09/2026 12:33:18 MTAA 97 43,6000 4.229,20

28/09/2026 12:33:18 MTAA 432 43,6000 18.835,20

28/09/2026 12:33:19 MTAA 150 43,6000 6.540,00

28/09/2026 12:33:19 MTAA 544 43,6000 23.718,40

28/09/2026 12:33:19 MTAA 129 43,6000 5.624,40

28/09/2026 12:34:34 MTAA 473 43,6000 20.622,80

28/09/2026 12:34:34 MTAA 134 43,6000 5.842,40

www.generali.com 7

28/09/2026 12:34:34 MTAA 544 43,6000 23.718,40

28/09/2026 12:34:34 MTAA 299 43,6000 13.036,40

28/09/2026 12:34:34 MTAA 95 43,6000 4.142,00

28/09/2026 12:34:36 MTAA 170 43,6000 7.412,00

28/09/2026 12:34:36 MTAA 200 43,6000 8.720,00

28/09/2026 12:38:08 MTAA 473 43,6000 20.622,80

28/09/2026 12:38:08 MTAA 299 43,6000 13.036,40

28/09/2026 12:38:08 MTAA 680 43,6000 29.648,00

28/09/2026 12:38:08 MTAA 128 43,6000 5.580,80

28/09/2026 12:38:08 MTAA 42 43,6000 1.831,20

28/09/2026 12:39:47 MTAA 309 43,5900 13.469,31

28/09/2026 12:43:02 MTAA 2.247 43,6000 97.969,20

28/09/2026 12:43:02 MTAA 707 43,6000 30.825,20

28/09/2026 12:45:55 MTAA 277 43,6000 12.077,20

28/09/2026 12:47:16 MTAA 850 43,6200 37.077,00

28/09/2026 12:47:16 MTAA 252 43,6200 10.992,24

28/09/2026 12:53:20 MTAA 2.828 43,6500 123.442,20

28/09/2026 12:55:18 MTAA 232 43,6500 10.126,80

28/09/2026 12:55:18 MTAA 232 43,6500 10.126,80

28/09/2026 12:59:54 MTAA 617 43,6400 26.925,88

28/09/2026 12:59:54 MTAA 1.578 43,6400 68.863,92

28/09/2026 13:00:18 MTAA 409 43,6500 17.852,85

28/09/2026 13:02:16 MTAA 291 43,6500 12.702,15

28/09/2026 13:02:32 MTAA 122 43,6300 5.322,86

28/09/2026 13:02:32 MTAA 166 43,6300 7.242,58

28/09/2026 13:02:32 MTAA 411 43,6300 17.931,93

28/09/2026 13:03:20 MTAA 195 43,6000 8.502,00

28/09/2026 13:03:38 MTAA 105 43,5900 4.576,95

28/09/2026 13:03:38 MTAA 65 43,5900 2.833,35

28/09/2026 13:04:05 MTAA 91 43,5700 3.964,87

28/09/2026 13:08:02 MTAA 1.889 43,5800 82.322,62

28/09/2026 13:11:44 MTAA 402 43,6300 17.539,26

www.generali.com 8

28/09/2026 13:11:44 MTAA 276 43,6300 12.041,88

28/09/2026 13:12:39 MTAA 143 43,6100 6.236,23

28/09/2026 13:14:26 MTAA 186 43,6100 8.111,46

28/09/2026 13:14:44 MTAA 190 43,5900 8.282,10

28/09/2026 13:14:44 MTAA 152 43,5900 6.625,68

28/09/2026 13:14:44 MTAA 405 43,5900 17.653,95

28/09/2026 13:19:06 MTAA 302 43,5800 13.161,16

28/09/2026 13:19:06 MTAA 416 43,5800 18.129,28

28/09/2026 13:19:12 MTAA 335 43,5700 14.595,95

28/09/2026 13:19:22 MTAA 163 43,5600 7.100,28

28/09/2026 13:20:08 MTAA 69 43,5500 3.004,95

28/09/2026 13:29:22 MTAA 598 43,5600 26.048,88

28/09/2026 13:29:22 MTAA 160 43,5600 6.969,60

28/09/2026 13:29:22 MTAA 140 43,5600 6.098,40

28/09/2026 13:29:22 MTAA 299 43,5600 13.024,44

28/09/2026 13:29:22 MTAA 453 43,5600 19.732,68

28/09/2026 13:29:22 MTAA 96 43,5600 4.181,76

28/09/2026 13:30:29 MTAA 1.770 43,5500 77.083,50

28/09/2026 13:42:16 MTAA 378 43,5800 16.473,24

28/09/2026 13:42:16 MTAA 93 43,5800 4.052,94

28/09/2026 13:42:16 MTAA 250 43,5800 10.895,00

28/09/2026 13:42:16 MTAA 158 43,5800 6.885,64

28/09/2026 13:42:16 MTAA 299 43,5800 13.030,42

28/09/2026 13:42:16 MTAA 131 43,5800 5.708,98

28/09/2026 13:42:16 MTAA 497 43,5800 21.659,26

28/09/2026 13:42:17 MTAA 935 43,5800 40.747,30

28/09/2026 13:42:17 MTAA 135 43,5800 5.883,30

28/09/2026 13:42:17 MTAA 403 43,5800 17.562,74

28/09/2026 13:42:29 MTAA 1.131 43,5700 49.277,67

28/09/2026 13:42:29 MTAA 77 43,5700 3.354,89

28/09/2026 13:44:25 MTAA 166 43,5700 7.232,62

28/09/2026 13:48:33 MTAA 999 43,5700 43.526,43

www.generali.com 9

28/09/2026 13:51:08 MTAA 211 43,5800 9.195,38

28/09/2026 13:53:44 MTAA 832 43,5800 36.258,56

28/09/2026 13:58:52 MTAA 158 43,5700 6.884,06

28/09/2026 13:58:52 MTAA 198 43,5700 8.626,86

28/09/2026 13:58:52 MTAA 935 43,5700 40.737,95

28/09/2026 13:58:52 MTAA 160 43,5700 6.971,20

28/09/2026 13:58:52 MTAA 128 43,5700 5.576,96

28/09/2026 13:59:00 MTAA 863 43,5600 37.592,28

28/09/2026 13:59:00 MTAA 183 43,5600 7.971,48

28/09/2026 13:59:21 MTAA 100 43,5500 4.355,00

28/09/2026 13:59:21 MTAA 561 43,5500 24.431,55

28/09/2026 14:01:14 MTAA 182 43,5400 7.924,28

28/09/2026 14:04:11 MTAA 160 43,5700 6.971,20

28/09/2026 14:04:11 MTAA 45 43,5700 1.960,65

28/09/2026 14:04:13 MTAA 151 43,5700 6.579,07

28/09/2026 14:04:13 MTAA 290 43,5700 12.635,30

28/09/2026 14:04:18 MTAA 887 43,5600 38.637,72

28/09/2026 14:04:23 MTAA 92 43,5600 4.007,52

28/09/2026 14:04:23 MTAA 170 43,5600 7.405,20

28/09/2026 14:07:39 MTAA 167 43,5800 7.277,86

28/09/2026 14:08:17 MTAA 447 43,5700 19.475,79

28/09/2026 14:09:58 MTAA 166 43,5700 7.232,62

28/09/2026 14:09:58 MTAA 264 43,5700 11.502,48

28/09/2026 14:11:45 MTAA 16 43,5700 697,12

28/09/2026 14:11:45 MTAA 102 43,5700 4.444,14

28/09/2026 14:11:45 MTAA 701 43,5700 30.542,57

28/09/2026 14:12:09 MTAA 812 43,5600 35.370,72

28/09/2026 14:12:09 MTAA 257 43,5600 11.194,92

28/09/2026 14:12:37 MTAA 183 43,5600 7.971,48

28/09/2026 14:17:26 MTAA 701 43,5700 30.542,57

28/09/2026 14:17:26 MTAA 126 43,5700 5.489,82

28/09/2026 14:17:26 MTAA 299 43,5700 13.027,43

www.generali.com 10

28/09/2026 14:17:26 MTAA 148 43,5700 6.448,36

28/09/2026 14:18:27 MTAA 482 43,5700 21.000,74

28/09/2026 14:18:35 MTAA 100 43,5600 4.356,00

28/09/2026 14:21:56 MTAA 1.482 43,6000 64.615,20

28/09/2026 14:21:56 MTAA 917 43,6000 39.981,20

28/09/2026 14:22:52 MTAA 88 43,5900 3.835,92

28/09/2026 14:25:03 MTAA 525 43,6000 22.890,00

28/09/2026 14:25:03 MTAA 44 43,6000 1.918,40

28/09/2026 14:25:04 MTAA 48 43,6000 2.092,80

28/09/2026 14:25:04 MTAA 102 43,6000 4.447,20

28/09/2026 14:26:21 MTAA 275 43,6000 11.990,00

28/09/2026 14:26:21 MTAA 1.100 43,6000 47.960,00

28/09/2026 14:29:21 MTAA 74 43,5800 3.224,92

28/09/2026 14:29:21 MTAA 217 43,5800 9.456,86

28/09/2026 14:29:21 MTAA 147 43,5800 6.406,26

28/09/2026 14:29:21 MTAA 253 43,5800 11.025,74

28/09/2026 14:30:52 MTAA 150 43,5700 6.535,50

28/09/2026 14:30:52 MTAA 86 43,5700 3.747,02

28/09/2026 14:36:51 MTAA 3.130 43,6500 136.624,50

28/09/2026 14:40:36 MTAA 1.060 43,6400 46.258,40

28/09/2026 14:40:36 MTAA 140 43,6400 6.109,60

28/09/2026 14:40:36 MTAA 488 43,6400 21.296,32

28/09/2026 14:40:36 MTAA 1.065 43,6400 46.476,60

28/09/2026 14:43:18 MTAA 198 43,6500 8.642,70

28/09/2026 14:46:25 MTAA 1.274 43,6700 55.635,58

28/09/2026 14:46:43 MTAA 320 43,6600 13.971,20

28/09/2026 14:46:43 MTAA 498 43,6600 21.742,68

28/09/2026 14:49:13 MTAA 466 43,6600 20.345,56

28/09/2026 14:50:32 MTAA 525 43,6600 22.921,50

28/09/2026 14:50:32 MTAA 7 43,6600 305,62

28/09/2026 14:51:01 MTAA 555 43,6500 24.225,75

28/09/2026 14:51:01 MTAA 753 43,6500 32.868,45

www.generali.com 11

28/09/2026 14:52:57 MTAA 50 43,6600 2.183,00

28/09/2026 14:52:57 MTAA 256 43,6600 11.176,96

28/09/2026 14:54:26 MTAA 153 43,6700 6.681,51

28/09/2026 14:54:26 MTAA 8 43,6700 349,36

28/09/2026 14:54:34 MTAA 1.011 43,6600 44.140,26

28/09/2026 14:56:53 MTAA 100 43,6900 4.369,00

28/09/2026 14:56:53 MTAA 155 43,6900 6.771,95

28/09/2026 14:56:53 MTAA 348 43,6900 15.204,12

28/09/2026 14:57:50 MTAA 1.718 43,6900 75.059,42

28/09/2026 15:00:05 MTAA 107 43,6700 4.672,69

28/09/2026 15:00:05 MTAA 4 43,6700 174,68

28/09/2026 15:00:14 MTAA 448 43,6600 19.559,68

28/09/2026 15:00:27 MTAA 186 43,6700 8.122,62

28/09/2026 15:01:13 MTAA 230 43,6600 10.041,80

28/09/2026 15:01:39 MTAA 865 43,6500 37.757,25

28/09/2026 15:02:13 MTAA 220 43,6400 9.600,80

28/09/2026 15:06:18 MTAA 525 43,6200 22.900,50

28/09/2026 15:06:18 MTAA 150 43,6200 6.543,00

28/09/2026 15:06:19 MTAA 525 43,6200 22.900,50

28/09/2026 15:06:19 MTAA 103 43,6200 4.492,86

28/09/2026 15:06:19 MTAA 184 43,6200 8.026,08

28/09/2026 15:06:50 MTAA 1.197 43,6100 52.201,17

28/09/2026 15:10:48 MTAA 185 43,6100 8.067,85

28/09/2026 15:10:48 MTAA 1 43,6100 43,61

28/09/2026 15:11:05 MTAA 173 43,6400 7.549,72

28/09/2026 15:14:32 MTAA 147 43,6600 6.418,02

28/09/2026 15:14:32 MTAA 298 43,6600 13.010,68

28/09/2026 15:14:40 MTAA 1.025 43,6500 44.741,25

28/09/2026 15:14:58 MTAA 186 43,6400 8.117,04

28/09/2026 15:14:58 MTAA 136 43,6400 5.935,04

28/09/2026 15:16:20 MTAA 86 43,6400 3.753,04

28/09/2026 15:16:23 MTAA 100 43,6400 4.364,00

www.generali.com 12

28/09/2026 15:16:33 MTAA 16 43,6400 698,24

28/09/2026 15:17:39 MTAA 60 43,6300 2.617,80

28/09/2026 15:18:20 MTAA 267 43,6300 11.649,21

28/09/2026 15:18:25 MTAA 225 43,6300 9.816,75

28/09/2026 15:19:16 MTAA 60 43,6200 2.617,20

28/09/2026 15:19:16 MTAA 179 43,6200 7.807,98

28/09/2026 15:19:16 MTAA 219 43,6200 9.552,78

28/09/2026 15:19:16 MTAA 25 43,6200 1.090,50

28/09/2026 15:20:00 MTAA 264 43,6000 11.510,40

28/09/2026 15:20:53 MTAA 155 43,6000 6.758,00

28/09/2026 15:23:59 MTAA 246 43,5900 10.723,14

28/09/2026 15:25:31 MTAA 27 43,5900 1.176,93

28/09/2026 15:25:31 MTAA 603 43,5900 26.284,77

28/09/2026 15:25:39 MTAA 161 43,5800 7.016,38

28/09/2026 15:26:01 MTAA 85 43,5800 3.704,30

28/09/2026 15:26:46 MTAA 271 43,5700 11.807,47

28/09/2026 15:26:53 MTAA 55 43,5700 2.396,35

28/09/2026 15:27:13 MTAA 55 43,5700 2.396,35

28/09/2026 15:27:23 MTAA 55 43,5700 2.396,35

28/09/2026 15:27:33 MTAA 19 43,5700 827,83

28/09/2026 15:30:09 MTAA 220 43,6100 9.594,20

28/09/2026 15:30:39 MTAA 1.013 43,6000 44.166,80

28/09/2026 15:31:33 MTAA 116 43,5400 5.050,64

28/09/2026 15:32:05 MTAA 30 43,5500 1.306,50

28/09/2026 15:32:05 MTAA 200 43,5500 8.710,00

28/09/2026 15:35:55 MTAA 1.835 43,6200 80.042,70

28/09/2026 15:37:39 MTAA 284 43,6100 12.385,24

28/09/2026 15:38:12 MTAA 237 43,6200 10.337,94

28/09/2026 15:38:12 MTAA 73 43,6200 3.184,26

28/09/2026 15:38:12 MTAA 262 43,6200 11.428,44

28/09/2026 15:39:39 MTAA 721 43,6000 31.435,60

28/09/2026 15:39:39 MTAA 454 43,6000 19.794,40

www.generali.com 13

28/09/2026 15:41:25 MTAA 390 43,6000 17.004,00

28/09/2026 15:42:31 MTAA 570 43,5800 24.840,60

28/09/2026 15:43:08 MTAA 973 43,5500 42.374,15

28/09/2026 15:46:08 MTAA 105 43,5600 4.573,80

28/09/2026 15:47:46 MTAA 3 43,5600 130,68

28/09/2026 15:49:14 MTAA 577 43,5600 25.134,12

28/09/2026 15:49:14 MTAA 547 43,5600 23.827,32

28/09/2026 15:49:15 MTAA 171 43,5500 7.447,05

28/09/2026 15:51:25 MTAA 572 43,5600 24.916,32

28/09/2026 15:52:01 MTAA 666 43,5700 29.017,62

28/09/2026 15:52:02 MTAA 137 43,5600 5.967,72

28/09/2026 15:52:22 MTAA 100 43,5500 4.355,00

28/09/2026 15:54:03 MTAA 180 43,5600 7.840,80

28/09/2026 15:56:21 MTAA 525 43,5600 22.869,00

28/09/2026 15:56:21 MTAA 58 43,5600 2.526,48

28/09/2026 15:56:21 MTAA 18 43,5600 784,08

28/09/2026 15:58:14 MTAA 75 43,5700 3.267,75

28/09/2026 15:58:14 MTAA 1.212 43,5700 52.806,84

28/09/2026 15:58:38 MTAA 146 43,5600 6.359,76

28/09/2026 15:58:42 MTAA 195 43,5500 8.492,25

28/09/2026 15:59:23 MTAA 173 43,5400 7.532,42

28/09/2026 16:00:03 MTAA 267 43,5400 11.625,18

28/09/2026 16:00:38 MTAA 210 43,5100 9.137,10

28/09/2026 16:01:05 MTAA 195 43,5000 8.482,50

28/09/2026 16:02:16 MTAA 322 43,5300 14.016,66

28/09/2026 16:02:53 MTAA 130 43,5100 5.656,30

28/09/2026 16:03:18 MTAA 159 43,5100 6.918,09

28/09/2026 16:04:21 MTAA 577 43,5100 25.105,27

28/09/2026 16:07:04 MTAA 362 43,5700 15.772,34

28/09/2026 16:07:04 MTAA 250 43,5700 10.892,50

28/09/2026 16:07:35 MTAA 399 43,5600 17.380,44

28/09/2026 16:08:48 MTAA 233 43,5700 10.151,81

www.generali.com 14

28/09/2026 16:10:31 MTAA 984 43,5700 42.872,88

28/09/2026 16:11:13 MTAA 489 43,5800 21.310,62

28/09/2026 16:11:23 MTAA 93 43,5700 4.052,01

28/09/2026 16:13:19 MTAA 856 43,5900 37.313,04

28/09/2026 16:15:27 MTAA 721 43,5900 31.428,39

28/09/2026 16:16:10 MTAA 389 43,5900 16.956,51

28/09/2026 16:16:10 MTAA 259 43,5900 11.289,81

28/09/2026 16:16:31 MTAA 81 43,5800 3.529,98

28/09/2026 16:16:31 MTAA 19 43,5800 828,02

28/09/2026 16:17:38 MTAA 76 43,5800 3.312,08

28/09/2026 16:18:49 MTAA 1.201 43,5800 52.339,58

28/09/2026 16:19:15 MTAA 159 43,5600 6.926,04

28/09/2026 16:19:20 MTAA 80 43,5500 3.484,00

28/09/2026 16:19:42 MTAA 140 43,5200 6.092,80

28/09/2026 16:20:46 MTAA 73 43,5000 3.175,50

28/09/2026 16:21:42 MTAA 555 43,4800 24.131,40

28/09/2026 16:21:54 MTAA 50 43,4700 2.173,50

28/09/2026 16:21:54 MTAA 247 43,4700 10.737,09

28/09/2026 16:22:57 MTAA 145 43,4600 6.301,70

28/09/2026 16:23:09 MTAA 258 43,4400 11.207,52

28/09/2026 16:23:54 MTAA 208 43,4100 9.029,28

28/09/2026 16:23:54 MTAA 4 43,4100 173,64

28/09/2026 16:23:56 MTAA 184 43,4000 7.985,60

28/09/2026 16:26:05 MTAA 1.142 43,3200 49.471,44

28/09/2026 16:26:31 MTAA 651 43,3000 28.188,30

28/09/2026 16:27:47 MTAA 103 43,3300 4.462,99

28/09/2026 16:27:48 MTAA 525 43,3900 22.779,75

28/09/2026 16:27:48 MTAA 159 43,3900 6.899,01

28/09/2026 16:27:49 MTAA 180 43,3900 7.810,20

28/09/2026 16:27:49 MTAA 525 43,3900 22.779,75

28/09/2026 16:27:49 MTAA 112 43,3900 4.859,68

28/09/2026 16:27:49 MTAA 398 43,3900 17.269,22

www.generali.com 15

28/09/2026 16:27:52 MTAA 4.902 43,3800 212.648,76

28/09/2026 16:28:05 MTAA 145 43,3700 6.288,65

28/09/2026 16:28:05 MTAA 370 43,3700 16.046,90

28/09/2026 16:28:16 MTAA 420 43,3700 18.215,40

28/09/2026 16:28:16 MTAA 2.385 43,3700 103.437,45

28/09/2026 16:28:16 MTAA 1.597 43,3700 69.261,89

28/09/2026 16:28:20 MTAA 263 43,3600 11.403,68

28/09/2026 16:28:50 MTAA 1.474 43,3800 63.942,12

28/09/2026 16:28:56 MTAA 1.629 43,3700 70.649,73

28/09/2026 16:30:15 MTAA 1.370 43,4000 59.458,00

28/09/2026 16:30:15 MTAA 854 43,4000 37.063,60

28/09/2026 16:30:27 MTAA 2.335 43,3900 101.315,65

28/09/2026 16:30:38 MTAA 1.033 43,3600 44.790,88

28/09/2026 16:30:49 MTAA 164 43,3500 7.109,40

28/09/2026 16:30:50 MTAA 653 43,3200 28.287,96

28/09/2026 16:32:04 MTAA 444 43,3300 19.238,52

28/09/2026 16:32:04 MTAA 1.895 43,3300 82.110,35

28/09/2026 16:32:42 MTAA 681 43,3200 29.500,92

28/09/2026 16:32:52 MTAA 2.255 43,2900 97.618,95

28/09/2026 16:33:42 MTAA 267 43,3000 11.561,10

28/09/2026 16:33:42 MTAA 166 43,3000 7.187,80

28/09/2026 16:33:42 MTAA 304 43,3000 13.163,20

28/09/2026 16:33:53 MTAA 1.973 43,2900 85.411,17

28/09/2026 16:35:03 MTAA 312 43,2800 13.503,36

28/09/2026 16:35:03 MTAA 274 43,2800 11.858,72

28/09/2026 16:35:03 MTAA 579 43,2800 25.059,12

28/09/2026 16:35:03 MTAA 2.511 43,2800 108.676,08

28/09/2026 16:36:15 MTAA 94 43,2600 4.066,44

28/09/2026 16:38:15 MTAA 2.669 43,2900 115.541,01

28/09/2026 16:38:15 MTAA 709 43,2800 30.685,52

28/09/2026 16:38:15 MTAA 250 43,2700 10.817,50

28/09/2026 16:38:15 MTAA 417 43,2700 18.043,59

www.generali.com 16

28/09/2026 16:38:30 MTAA 4.597 43,2600 198.866,22

28/09/2026 16:38:34 MTAA 675 43,2500 29.193,75

28/09/2026 16:38:46 MTAA 99 43,2300 4.279,77

28/09/2026 16:40:02 MTAA 127 43,2500 5.492,75

28/09/2026 16:40:02 MTAA 1.346 43,2500 58.214,50

28/09/2026 16:40:12 MTAA 2.611 43,2300 112.873,53

28/09/2026 16:40:15 MTAA 495 43,2200 21.393,90

28/09/2026 16:40:28 MTAA 137 43,2100 5.919,77

28/09/2026 16:43:14 MTAA 7.092 43,3100 307.154,52

28/09/2026 16:43:14 MTAA 856 43,3000 37.064,80

28/09/2026 16:43:47 MTAA 51 43,3000 2.208,30

28/09/2026 16:43:47 MTAA 232 43,3000 10.045,60

28/09/2026 16:44:02 MTAA 185 43,2900 8.008,65

28/09/2026 16:44:02 MTAA 1.373 43,2900 59.437,17

28/09/2026 16:45:06 MTAA 2.311 43,2800 100.020,08

28/09/2026 16:46:02 MTAA 495 43,2700 21.418,65

28/09/2026 16:46:03 MTAA 2.080 43,2700 90.001,60

28/09/2026 16:46:03 MTAA 584 43,2700 25.269,68

28/09/2026 16:47:09 MTAA 157 43,2600 6.791,82

28/09/2026 16:47:09 MTAA 810 43,2600 35.040,60

28/09/2026 16:47:30 MTAA 3.626 43,2500 156.824,50

28/09/2026 16:49:28 MTAA 19 43,2500 821,75

28/09/2026 16:49:28 MTAA 3.497 43,2500 151.245,25

28/09/2026 16:52:41 MTAA 3.950 43,2400 170.798,00

28/09/2026 16:54:23 MTAA 518 43,2300 22.393,14

28/09/2026 16:54:23 MTAA 319 43,2300 13.790,37

28/09/2026 16:54:56 MTAA 10.129 43,2300 437.876,67

28/09/2026 16:54:56 MTAA 1.287 43,2200 55.624,14

28/09/2026 16:54:56 MTAA 121 43,2200 5.229,62

28/09/2026 16:54:56 MTAA 159 43,2200 6.871,98

28/09/2026 16:54:56 MTAA 280 43,2200 12.101,60

28/09/2026 16:54:56 MTAA 1.132 43,2200 48.925,04

www.generali.com 17

28/09/2026 16:54:58 MTAA 4.950 43,2100 213.889,50

28/09/2026 16:54:59 MTAA 123 43,1800 5.311,14

28/09/2026 16:55:06 MTAA 233 43,1600 10.056,28

28/09/2026 16:55:13 MTAA 7 43,1600 302,12

28/09/2026 16:55:47 MTAA 317 43,1500 13.678,55

28/09/2026 16:55:47 MTAA 103 43,1500 4.444,45

28/09/2026 16:55:47 MTAA 103 43,1500 4.444,45

28/09/2026 16:55:48 MTAA 163 43,1500 7.033,45

28/09/2026 16:56:03 MTAA 255 43,1500 11.003,25

28/09/2026 17:00:32 MTAA 1.795 43,1500 77.454,25

28/09/2026 17:00:32 MTAA 528 43,1500 22.783,20

28/09/2026 17:00:32 MTAA 250 43,1500 10.787,50

28/09/2026 17:00:32 MTAA 114 43,1500 4.919,10

28/09/2026 17:00:32 MTAA 1.181 43,1500 50.960,15

28/09/2026 17:00:32 MTAA 1.016 43,1500 43.840,40

28/09/2026 17:00:32 MTAA 11.375 43,1500 490.831,25

28/09/2026 17:00:32 MTAA 3.764 43,1500 162.416,60

28/09/2026 17:01:23 MTAA 128 43,1600 5.524,48

28/09/2026 17:01:27 MTAA 917 43,1600 39.577,72

28/09/2026 17:01:27 MTAA 406 43,1600 17.522,96

28/09/2026 17:01:27 MTAA 236 43,1600 10.185,76

28/09/2026 17:02:58 MTAA 1.037 43,1700 44.767,29

28/09/2026 17:02:59 MTAA 152 43,1700 6.561,84

28/09/2026 17:05:50 MTAA 16.686 43,2100 721.002,06

28/09/2026 17:05:50 MTAA 166 43,2000 7.171,20

28/09/2026 17:05:50 MTAA 712 43,2000 30.758,40

28/09/2026 17:05:50 MTAA 4.463 43,2000 192.801,60

28/09/2026 17:06:02 MTAA 3.255 43,1800 140.550,90

28/09/2026 17:07:35 MTAA 250 43,2000 10.800,00

28/09/2026 17:07:35 MTAA 7.112 43,2000 307.238,40

28/09/2026 17:08:16 MTAA 410 43,1900 17.707,90

28/09/2026 17:10:14 MTAA 1.636 43,1600 70.609,76

www.generali.com 18

28/09/2026 17:10:14 MTAA 282 43,1600 12.171,12

28/09/2026 17:10:14 MTAA 4.223 43,1600 182.264,68

28/09/2026 17:10:17 MTAA 4.240 43,1500 182.956,00

28/09/2026 17:10:17 MTAA 180 43,1500 7.767,00

28/09/2026 17:10:17 MTAA 42 43,1500 1.812,30

28/09/2026 17:10:17 MTAA 3.030 43,1500 130.744,50

28/09/2026 17:10:18 MTAA 868 43,1400 37.445,52

28/09/2026 17:10:20 MTAA 248 43,1400 10.698,72

28/09/2026 17:10:20 MTAA 10 43,1400 431,40

28/09/2026 17:10:31 MTAA 284 43,1400 12.251,76

28/09/2026 17:10:31 MTAA 2.404 43,1400 103.708,56

28/09/2026 17:11:11 MTAA 420 43,1200 18.110,40

28/09/2026 17:11:11 MTAA 4 43,1200 172,48

28/09/2026 17:11:11 MTAA 95 43,1200 4.096,40

28/09/2026 17:11:11 MTAA 101 43,1200 4.355,12

28/09/2026 17:11:11 MTAA 213 43,1200 9.184,56

28/09/2026 17:11:11 MTAA 1.473 43,1200 63.515,76

28/09/2026 17:11:28 MTAA 1.187 43,1000 51.159,70

28/09/2026 17:11:28 MTAA 1.889 43,1000 81.415,90

28/09/2026 17:12:42 MTAA 38 43,1200 1.638,56

28/09/2026 17:16:00 MTAA 1.225 43,1400 52.846,50

28/09/2026 17:16:00 MTAA 250 43,1400 10.785,00

28/09/2026 17:16:00 MTAA 196 43,1400 8.455,44

28/09/2026 17:16:00 MTAA 1.287 43,1400 55.521,18

28/09/2026 17:16:00 MTAA 439 43,1400 18.938,46

28/09/2026 17:16:00 MTAA 565 43,1400 24.374,10

28/09/2026 17:16:01 MTAA 1.287 43,1400 55.521,18

28/09/2026 17:16:01 MTAA 250 43,1400 10.785,00

28/09/2026 17:16:01 MTAA 439 43,1400 18.938,46

28/09/2026 17:16:02 MTAA 1.287 43,1300 55.508,31

28/09/2026 17:16:03 MTAA 1.287 43,1300 55.508,31

28/09/2026 17:18:37 MTAA 677 43,1800 29.232,86

www.generali.com 19

28/09/2026 17:18:39 MTAA 638 43,2100 27.567,98

28/09/2026 17:18:43 MTAA 2.287 43,2200 98.844,14

28/09/2026 17:18:43 MTAA 4.209 43,2200 181.912,98

28/09/2026 17:18:43 MTAA 1.288 43,2200 55.667,36

28/09/2026 17:18:43 MTAA 1.521 43,2200 65.737,62

28/09/2026 17:18:43 MTAA 142 43,2200 6.137,24

28/09/2026 17:19:21 MTAA 2.287 43,2400 98.889,88

28/09/2026 17:19:21 MTAA 2.287 43,2400 98.889,88

28/09/2026 17:19:21 MTAA 672 43,2400 29.057,28

28/09/2026 17:19:21 MTAA 175 43,2400 7.567,00

28/09/2026 17:19:21 MTAA 488 43,2400 21.101,12

28/09/2026 17:19:39 MTAA 206 43,2400 8.907,44

28/09/2026 17:20:00 MTAA 428 43,2400 18.506,72

28/09/2026 17:20:00 MTAA 48.193 43,2400 2.083.865,32

28/09/2026 17:20:05 MTAA 250 43,1900 10.797,50

28/09/2026 17:20:05 MTAA 240 43,1900 10.365,60

28/09/2026 17:20:05 MTAA 1.100 43,1900 47.509,00

28/09/2026 17:20:06 MTAA 250 43,1900 10.797,50

28/09/2026 17:20:06 MTAA 1.846 43,1900 79.728,74

28/09/2026 17:20:09 MTAA 788 43,1800 34.025,84

28/09/2026 17:20:10 MTAA 250 43,1800 10.795,00

28/09/2026 17:20:10 MTAA 37 43,1800 1.597,66

28/09/2026 17:20:10 MTAA 762 43,1800 32.903,16

28/09/2026 17:20:13 MTAA 167 43,1800 7.211,06

28/09/2026 17:20:13 MTAA 619 43,1800 26.728,42

28/09/2026 17:20:17 MTAA 862 43,1800 37.221,16

28/09/2026 17:20:17 MTAA 187 43,1800 8.074,66

28/09/2026 17:20:24 MTAA 2.539 43,1800 109.634,02

28/09/2026 17:20:34 MTAA 96 43,1800 4.145,28

28/09/2026 17:20:44 MTAA 116 43,2100 5.012,36

28/09/2026 17:20:48 MTAA 191 43,2100 8.253,11

28/09/2026 17:20:50 MTAA 250 43,2100 10.802,50

www.generali.com 20

28/09/2026 17:20:50 MTAA 250 43,2100 10.802,50

28/09/2026 17:20:50 MTAA 237 43,2100 10.240,77

28/09/2026 17:20:56 MTAA 190 43,2100 8.209,90

28/09/2026 17:20:56 MTAA 316 43,2100 13.654,36

28/09/2026 17:21:16 MTAA 250 43,1900 10.797,50

28/09/2026 17:21:16 MTAA 2.899 43,1900 125.207,81

28/09/2026 17:21:28 MTAA 250 43,1800 10.795,00

28/09/2026 17:21:44 MTAA 250 43,1800 10.795,00

28/09/2026 17:21:44 MTAA 2.123 43,1800 91.671,14

28/09/2026 17:21:45 MTAA 250 43,1700 10.792,50

28/09/2026 17:21:45 MTAA 2.539 43,1700 109.608,63

28/09/2026 17:21:45 MTAA 160 43,1700 6.907,20

28/09/2026 17:21:47 MTAA 250 43,1700 10.792,50

28/09/2026 17:21:49 MTAA 249 43,1800 10.751,82

28/09/2026 17:21:49 MTAA 2.539 43,1800 109.634,02

28/09/2026 17:21:50 MTAA 211 43,1800 9.110,98

28/09/2026 17:21:50 MTAA 2.539 43,1800 109.634,02

28/09/2026 17:21:50 MTAA 433 43,1800 18.696,94

28/09/2026 17:21:50 MTAA 613 43,1800 26.469,34

28/09/2026 17:21:51 MTAA 182 43,1800 7.858,76

28/09/2026 17:21:52 MTAA 263 43,1800 11.356,34

28/09/2026 17:21:53 MTAA 262 43,1800 11.313,16

28/09/2026 17:21:54 MTAA 1.310 43,1800 56.565,80

28/09/2026 17:21:57 MTAA 264 43,1700 11.396,88

28/09/2026 17:21:58 MTAA 250 43,1600 10.790,00

28/09/2026 17:23:18 MTAA 3.238 43,1700 139.784,46

28/09/2026 17:23:18 MTAA 3.667 43,1700 158.304,39

28/09/2026 17:23:18 MTAA 3.667 43,1700 158.304,39

28/09/2026 17:23:18 MTAA 429 43,1700 18.519,93

28/09/2026 17:23:31 MTAA 238 43,1700 10.274,46

28/09/2026 17:23:37 MTAA 237 43,1700 10.231,29

28/09/2026 17:23:52 MTAA 651 43,1700 28.103,67

www.generali.com 21

28/09/2026 17:24:14 MTAA 116 43,1700 5.007,72

28/09/2026 17:24:38 MTAA 622 43,1700 26.851,74

28/09/2026 17:24:38 MTAA 622 43,1700 26.851,74

28/09/2026 17:25:20 MTAA 599 43,1900 25.870,81

28/09/2026 17:25:43 MTAA 265 43,2000 11.448,00

28/09/2026 17:25:43 MTAA 260 43,2000 11.232,00

28/09/2026 17:25:43 MTAA 1.167 43,2000 50.414,40

28/09/2026 17:25:52 MTAA 100 43,2000 4.320,00

28/09/2026 17:25:58 MTAA 340 43,2000 14.688,00

28/09/2026 17:25:59 MTAA 546 43,2000 23.587,20

28/09/2026 17:25:59 MTAA 1.015 43,2000 43.848,00

28/09/2026 17:26:09 MTAA 85 43,2000 3.672,00

28/09/2026 17:26:33 MTAA 250 43,2000 10.800,00

28/09/2026 17:27:04 MTAA 40.337 43,2000 1.742.558,40

28/09/2026 17:27:53 MTAA 29 43,1800 1.252,22

28/09/2026 17:28:18 MTAA 1.015 43,1800 43.827,70

28/09/2026 17:28:22 MTAA 6 43,1800 259,08

28/09/2026 17:28:59 MTAA 188 43,2200 8.125,36

28/09/2026 17:29:00 MTAA 747 43,2200 32.285,34

29/09/2026 09:00:32 MTAA 10.741 43,1700 463.688,97

29/09/2026 09:01:05 MTAA 277 43,2300 11.974,71

29/09/2026 09:01:19 MTAA 1.146 43,2400 49.553,04

29/09/2026 09:02:01 MTAA 282 43,2100 12.185,22

29/09/2026 09:02:23 MTAA 1.485 43,1900 64.137,15

29/09/2026 09:02:27 MTAA 282 43,1600 12.171,12

29/09/2026 09:05:32 MTAA 14.482 43,3400 627.649,88

29/09/2026 09:06:20 MTAA 2.523 43,3400 109.346,82

29/09/2026 09:06:56 MTAA 102 43,2500 4.411,50

29/09/2026 09:06:56 MTAA 374 43,2500 16.175,50

29/09/2026 09:10:35 MTAA 2.048 43,4000 88.883,20

29/09/2026 09:11:01 MTAA 676 43,4000 29.338,40

29/09/2026 09:11:53 MTAA 61 43,3800 2.646,18

www.generali.com 22

29/09/2026 09:11:53 MTAA 614 43,3800 26.635,32

29/09/2026 09:12:26 MTAA 99 43,3700 4.293,63

29/09/2026 09:12:31 MTAA 232 43,3700 10.061,84

29/09/2026 09:13:22 MTAA 4.497 43,3500 194.944,95

29/09/2026 09:13:22 MTAA 4.780 43,3500 207.213,00

29/09/2026 09:17:31 MTAA 173 43,3600 7.501,28

29/09/2026 09:17:31 MTAA 4.301 43,3600 186.491,36

29/09/2026 09:18:02 MTAA 814 43,3500 35.286,90

29/09/2026 09:18:29 MTAA 272 43,3600 11.793,92

29/09/2026 09:19:24 MTAA 186 43,3500 8.063,10

29/09/2026 09:19:24 MTAA 111 43,3500 4.811,85

29/09/2026 09:21:46 MTAA 502 43,4300 21.801,86

29/09/2026 09:21:46 MTAA 52 43,4300 2.258,36

29/09/2026 09:21:46 MTAA 1.087 43,4300 47.208,41

29/09/2026 09:23:15 MTAA 346 43,4500 15.033,70

29/09/2026 09:23:15 MTAA 307 43,4500 13.339,15

29/09/2026 09:27:27 MTAA 2.503 43,4900 108.855,47

29/09/2026 09:28:09 MTAA 160 43,4700 6.955,20

29/09/2026 10:09:22 MTAA 997 43,4100 43.279,77

29/09/2026 10:10:06 MTAA 124 43,4000 5.381,60

29/09/2026 10:10:13 MTAA 296 43,4000 12.846,40

29/09/2026 10:10:42 MTAA 97 43,3800 4.207,86

29/09/2026 10:11:04 MTAA 158 43,3700 6.852,46

29/09/2026 10:11:13 MTAA 207 43,3600 8.975,52

29/09/2026 10:13:27 MTAA 113 43,3600 4.899,68

29/09/2026 10:13:27 MTAA 352 43,3600 15.262,72

29/09/2026 10:14:15 MTAA 89 43,3500 3.858,15

29/09/2026 10:14:15 MTAA 413 43,3500 17.903,55

29/09/2026 10:16:35 MTAA 97 43,3500 4.204,95

29/09/2026 10:16:35 MTAA 936 43,3500 40.575,60

29/09/2026 10:17:57 MTAA 217 43,3600 9.409,12

29/09/2026 10:17:57 MTAA 524 43,3600 22.720,64

www.generali.com 23

29/09/2026 10:20:30 MTAA 32 43,3800 1.388,16

29/09/2026 10:20:30 MTAA 207 43,3800 8.979,66

29/09/2026 10:20:30 MTAA 278 43,3800 12.059,64

29/09/2026 10:22:36 MTAA 1.193 43,3900 51.764,27

29/09/2026 10:22:36 MTAA 409 43,3900 17.746,51

29/09/2026 10:23:26 MTAA 252 43,3800 10.931,76

29/09/2026 10:23:43 MTAA 190 43,3700 8.240,30

29/09/2026 10:23:43 MTAA 151 43,3700 6.548,87

29/09/2026 10:23:45 MTAA 211 43,3600 9.148,96

29/09/2026 10:24:15 MTAA 77 43,3700 3.339,49

29/09/2026 10:24:57 MTAA 286 43,4000 12.412,40

29/09/2026 10:27:03 MTAA 229 43,4100 9.940,89

29/09/2026 10:27:25 MTAA 95 43,4100 4.123,95

29/09/2026 10:27:25 MTAA 374 43,4100 16.235,34

29/09/2026 10:29:05 MTAA 243 43,4000 10.546,20

29/09/2026 10:29:05 MTAA 374 43,4000 16.231,60

29/09/2026 10:30:21 MTAA 203 43,4200 8.814,26

29/09/2026 10:31:22 MTAA 7 43,4200 303,94

29/09/2026 10:32:19 MTAA 356 43,4100 15.453,96

29/09/2026 10:32:19 MTAA 636 43,4100 27.608,76

29/09/2026 10:32:35 MTAA 392 43,3900 17.008,88

29/09/2026 10:34:24 MTAA 404 43,3900 17.529,56

29/09/2026 10:34:24 MTAA 181 43,3900 7.853,59

29/09/2026 10:34:24 MTAA 36 43,3800 1.561,68

29/09/2026 10:34:24 MTAA 4 43,3800 173,52

29/09/2026 10:34:24 MTAA 53 43,3800 2.299,14

29/09/2026 10:34:33 MTAA 150 43,3800 6.507,00

29/09/2026 10:37:20 MTAA 529 43,4100 22.963,89

29/09/2026 10:37:20 MTAA 31 43,4100 1.345,71

29/09/2026 10:37:20 MTAA 32 43,4100 1.389,12

29/09/2026 10:37:20 MTAA 24 43,4100 1.041,84

29/09/2026 10:37:20 MTAA 95 43,4100 4.123,95

www.generali.com 24

29/09/2026 10:40:15 MTAA 3 43,4400 130,32

29/09/2026 10:40:38 MTAA 130 43,4500 5.648,50

29/09/2026 10:40:38 MTAA 341 43,4500 14.816,45

29/09/2026 10:40:38 MTAA 102 43,4500 4.431,90

29/09/2026 10:40:39 MTAA 108 43,4500 4.692,60

29/09/2026 10:40:39 MTAA 5 43,4500 217,25

29/09/2026 10:43:29 MTAA 500 43,4400 21.720,00

29/09/2026 10:44:26 MTAA 349 43,4400 15.160,56

29/09/2026 10:44:26 MTAA 1.209 43,4400 52.518,96

29/09/2026 10:46:47 MTAA 8 43,4900 347,92

29/09/2026 10:46:47 MTAA 1.072 43,4900 46.621,28

29/09/2026 10:48:25 MTAA 82 43,4900 3.566,18

29/09/2026 10:49:28 MTAA 78 43,4900 3.392,22

29/09/2026 10:53:07 MTAA 16 43,4900 695,84

29/09/2026 10:53:07 MTAA 386 43,4900 16.787,14

29/09/2026 10:54:37 MTAA 279 43,4900 12.133,71

29/09/2026 10:54:48 MTAA 85 43,4900 3.696,65

29/09/2026 10:54:48 MTAA 70 43,4900 3.044,30

29/09/2026 10:54:48 MTAA 56 43,4900 2.435,44

29/09/2026 15:36:55 MTAA 109 43,4500 4.736,05

29/09/2026 15:36:55 MTAA 96 43,4500 4.171,20

29/09/2026 15:37:21 MTAA 73 43,4400 3.171,12

29/09/2026 17:03:11 MTAA 137 43,4500 5.952,65

29/09/2026 17:03:11 MTAA 3.330 43,4500 144.688,50

29/09/2026 17:04:10 MTAA 212 43,4300 9.207,16

29/09/2026 17:05:53 MTAA 1.324 43,4300 57.501,32

29/09/2026 17:05:53 MTAA 695 43,4300 30.183,85

29/09/2026 17:06:18 MTAA 458 43,4200 19.886,36

29/09/2026 17:06:18 MTAA 179 43,4200 7.772,18

29/09/2026 17:10:42 MTAA 610 43,4500 26.504,50

29/09/2026 17:10:42 MTAA 2.465 43,4500 107.104,25

29/09/2026 17:11:06 MTAA 578 43,4300 25.102,54

www.generali.com 25

29/09/2026 17:11:39 MTAA 483 43,4200 20.971,86

29/09/2026 17:12:30 MTAA 636 43,4100 27.608,76

29/09/2026 17:14:31 MTAA 206 43,4100 8.942,46

29/09/2026 17:14:31 MTAA 217 43,4100 9.419,97

29/09/2026 17:14:31 MTAA 210 43,4100 9.116,10

29/09/2026 17:14:31 MTAA 420 43,4100 18.232,20

29/09/2026 17:14:31 MTAA 680 43,4100 29.518,80

29/09/2026 17:14:36 MTAA 393 43,4000 17.056,20

29/09/2026 17:14:36 MTAA 1.176 43,4000 51.038,40

29/09/2026 17:15:05 MTAA 97 43,3800 4.207,86

29/09/2026 17:15:21 MTAA 220 43,3700 9.541,40

29/09/2026 17:15:21 MTAA 343 43,3700 14.875,91

29/09/2026 17:17:16 MTAA 2.228 43,3900 96.672,92

29/09/2026 17:17:33 MTAA 292 43,3900 12.669,88

29/09/2026 17:17:59 MTAA 349 43,3800 15.139,62

29/09/2026 17:18:57 MTAA 504 43,3700 21.858,48

29/09/2026 17:19:07 MTAA 1.144 43,3600 49.603,84

29/09/2026 17:19:55 MTAA 237 43,3500 10.273,95

29/09/2026 17:23:14 MTAA 555 43,3800 24.075,90

29/09/2026 17:23:14 MTAA 88 43,3800 3.817,44

29/09/2026 17:23:14 MTAA 437 43,3800 18.957,06

29/09/2026 17:23:14 MTAA 1 43,3800 43,38

29/09/2026 17:26:02 MTAA 2.284 43,4000 99.125,60

29/09/2026 17:27:13 MTAA 294 43,4100 12.762,54

29/09/2026 17:27:13 MTAA 240 43,4100 10.418,40

29/09/2026 17:27:13 MTAA 886 43,4100 38.461,26

29/09/2026 17:27:13 MTAA 2.580 43,4100 111.997,80

29/09/2026 17:28:58 MTAA 1.371 43,4400 59.556,24

29/09/2026 17:28:58 MTAA 2.321 43,4400 100.824,24

29/09/2026 17:28:58 MTAA 308 43,4400 13.379,52

29/09/2026 17:28:58 MTAA 2.321 43,4400 100.824,24

29/09/2026 17:29:00 MTAA 4.000 43,4400 173.760,00

www.generali.com 26

29/09/2026 17:29:00 MTAA 348 43,4400 15.117,12

29/09/2026 17:29:00 MTAA 3.313 43,4400 143.916,72

29/09/2026 17:29:00 MTAA 339 43,4400 14.726,16

29/09/2026 17:29:00 MTAA 840 43,4400 36.489,60

29/09/2026 17:29:00 MTAA 1.289 43,4400 55.994,16

29/09/2026 17:29:00 MTAA 1.179 43,4400 51.215,76

29/09/2026 17:29:00 MTAA 1.179 43,4400 51.215,76

29/09/2026 17:29:00 MTAA 353 43,4400 15.334,32

29/09/2026 17:29:00 MTAA 3.109 43,4400 135.054,96

29/09/2026 17:29:00 MTAA 891 43,4400 38.705,04

29/09/2026 17:29:00 MTAA 555 43,4400 24.109,20

30/09/2026 09:00:18 MTAA 10.242 43,2900 443.376,18

30/09/2026 09:00:38 MTAA 397 43,2400 17.166,28

30/09/2026 09:03:22 MTAA 5.043 43,4000 218.866,20

30/09/2026 09:05:11 MTAA 3.075 43,4500 133.608,75

30/09/2026 09:06:04 MTAA 877 43,4500 38.105,65

30/09/2026 09:06:04 MTAA 359 43,4500 15.598,55

30/09/2026 09:06:56 MTAA 714 43,3900 30.980,46

30/09/2026 09:08:10 MTAA 2.755 43,4500 119.704,75

30/09/2026 09:08:28 MTAA 133 43,4200 5.774,86

30/09/2026 09:08:54 MTAA 759 43,3800 32.925,42

30/09/2026 09:09:54 MTAA 391 43,3800 16.961,58

30/09/2026 09:11:10 MTAA 1.231 43,3900 53.413,09

30/09/2026 09:11:33 MTAA 201 43,3600 8.715,36

30/09/2026 09:13:44 MTAA 1.784 43,4100 77.443,44

30/09/2026 09:15:38 MTAA 1.987 43,4400 86.315,28

30/09/2026 09:17:12 MTAA 676 43,4200 29.351,92

30/09/2026 09:17:19 MTAA 53 43,4000 2.300,20

30/09/2026 09:17:19 MTAA 91 43,4000 3.949,40

30/09/2026 09:18:28 MTAA 113 43,3800 4.901,94

30/09/2026 09:18:28 MTAA 480 43,3800 20.822,40

30/09/2026 09:19:19 MTAA 169 43,3400 7.324,46

www.generali.com 27

30/09/2026 09:19:24 MTAA 213 43,3300 9.229,29

30/09/2026 09:20:00 MTAA 1.187 43,2500 51.337,75

30/09/2026 09:20:07 MTAA 218 43,2100 9.419,78

30/09/2026 09:22:14 MTAA 735 43,2000 31.752,00

30/09/2026 09:26:12 MTAA 102 43,2100 4.407,42

30/09/2026 09:27:05 MTAA 461 43,2400 19.933,64

30/09/2026 09:28:50 MTAA 2.900 43,3000 125.570,00

30/09/2026 09:28:50 MTAA 133 43,2700 5.754,91

30/09/2026 09:32:01 MTAA 3.320 43,3400 143.888,80

30/09/2026 09:32:11 MTAA 229 43,3400 9.924,86

30/09/2026 09:32:11 MTAA 1.006 43,3400 43.600,04

30/09/2026 09:33:18 MTAA 1.607 43,3700 69.695,59

30/09/2026 09:33:41 MTAA 327 43,3400 14.172,18

30/09/2026 09:34:01 MTAA 396 43,3400 17.162,64

30/09/2026 09:34:20 MTAA 80 43,3200 3.465,60

30/09/2026 09:34:20 MTAA 263 43,3200 11.393,16

30/09/2026 09:34:50 MTAA 720 43,3200 31.190,40

30/09/2026 09:35:31 MTAA 734 43,3300 31.804,22

30/09/2026 09:35:31 MTAA 24 43,3300 1.039,92

30/09/2026 09:36:29 MTAA 1.224 43,3600 53.072,64

30/09/2026 09:36:37 MTAA 156 43,3500 6.762,60

30/09/2026 09:39:37 MTAA 3.362 43,4200 145.978,04

30/09/2026 09:40:24 MTAA 315 43,4000 13.671,00

30/09/2026 09:40:59 MTAA 940 43,3900 40.786,60

30/09/2026 09:42:33 MTAA 1.895 43,4200 82.280,90

30/09/2026 09:42:35 MTAA 608 43,4100 26.393,28

30/09/2026 09:43:54 MTAA 1.505 43,4200 65.347,10

30/09/2026 09:43:55 MTAA 100 43,4000 4.340,00

30/09/2026 09:45:05 MTAA 242 43,4100 10.505,22

30/09/2026 09:45:05 MTAA 223 43,4100 9.680,43

30/09/2026 09:46:59 MTAA 1.248 43,4100 54.175,68

30/09/2026 09:50:05 MTAA 478 43,4700 20.778,66

www.generali.com 28

30/09/2026 09:50:05 MTAA 143 43,4700 6.216,21

30/09/2026 09:50:05 MTAA 161 43,4700 6.998,67

30/09/2026 09:50:05 MTAA 444 43,4700 19.300,68

30/09/2026 09:50:06 MTAA 194 43,4700 8.433,18

30/09/2026 09:50:06 MTAA 478 43,4700 20.778,66

30/09/2026 09:50:06 MTAA 27 43,4700 1.173,69

30/09/2026 09:50:07 MTAA 259 43,4700 11.258,73

30/09/2026 09:50:07 MTAA 324 43,4700 14.084,28

30/09/2026 10:46:50 MTAA 87 43,4900 3.783,63

30/09/2026 10:46:50 MTAA 134 43,4900 5.827,66

30/09/2026 10:48:01 MTAA 82 43,4900 3.566,18

30/09/2026 10:50:11 MTAA 227 43,4900 9.872,23

30/09/2026 10:50:26 MTAA 69 43,4700 2.999,43

30/09/2026 10:50:28 MTAA 14 43,4700 608,58

30/09/2026 10:51:03 MTAA 53 43,4700 2.303,91

30/09/2026 10:51:03 MTAA 27 43,4700 1.173,69

30/09/2026 10:54:56 MTAA 634 43,4800 27.566,32

30/09/2026 10:55:49 MTAA 145 43,4700 6.303,15

30/09/2026 11:02:05 MTAA 636 43,4500 27.634,20

30/09/2026 11:02:05 MTAA 352 43,4500 15.294,40

30/09/2026 11:02:05 MTAA 200 43,4500 8.690,00

30/09/2026 11:02:25 MTAA 246 43,4300 10.683,78

30/09/2026 11:02:33 MTAA 43 43,4200 1.867,06

30/09/2026 11:02:33 MTAA 37 43,4200 1.606,54

30/09/2026 11:04:10 MTAA 86 43,4100 3.733,26

30/09/2026 11:04:10 MTAA 209 43,4100 9.072,69

30/09/2026 11:05:08 MTAA 19 43,4000 824,60

30/09/2026 11:05:08 MTAA 67 43,4000 2.907,80

30/09/2026 11:06:05 MTAA 125 43,3800 5.422,50

30/09/2026 11:06:15 MTAA 186 43,3700 8.066,82

30/09/2026 11:07:29 MTAA 197 43,3700 8.543,89

30/09/2026 11:08:43 MTAA 80 43,3500 3.468,00

www.generali.com 29

30/09/2026 11:08:43 MTAA 182 43,3500 7.889,70

30/09/2026 11:09:11 MTAA 86 43,3300 3.726,38

30/09/2026 11:10:57 MTAA 269 43,3300 11.655,77

30/09/2026 11:13:09 MTAA 375 43,4000 16.275,00

30/09/2026 11:13:17 MTAA 150 43,3800 6.507,00

30/09/2026 11:15:23 MTAA 338 43,4200 14.675,96

30/09/2026 11:15:24 MTAA 130 43,4200 5.644,60

30/09/2026 11:15:24 MTAA 21 43,4200 911,82

30/09/2026 11:16:03 MTAA 77 43,4200 3.343,34

30/09/2026 11:16:26 MTAA 77 43,3900 3.341,03

30/09/2026 11:17:28 MTAA 80 43,3800 3.470,40

30/09/2026 11:18:23 MTAA 138 43,3700 5.985,06

30/09/2026 11:18:33 MTAA 12 43,3700 520,44

30/09/2026 11:18:33 MTAA 187 43,3700 8.110,19

30/09/2026 11:19:47 MTAA 76 43,3700 3.296,12

30/09/2026 11:20:04 MTAA 166 43,3600 7.197,76

30/09/2026 11:20:32 MTAA 90 43,3500 3.901,50

30/09/2026 11:21:58 MTAA 300 43,3600 13.008,00

30/09/2026 11:23:21 MTAA 131 43,3600 5.680,16

30/09/2026 11:23:46 MTAA 163 43,3600 7.067,68

30/09/2026 11:24:36 MTAA 96 43,3600 4.162,56

30/09/2026 11:24:37 MTAA 149 43,3500 6.459,15

30/09/2026 11:25:28 MTAA 84 43,3500 3.641,40

30/09/2026 11:26:11 MTAA 45 43,3400 1.950,30

30/09/2026 11:26:11 MTAA 21 43,3400 910,14

30/09/2026 11:26:12 MTAA 7 43,3400 303,38

30/09/2026 11:26:49 MTAA 254 43,3300 11.005,82

30/09/2026 11:29:32 MTAA 113 43,3400 4.897,42

30/09/2026 11:29:32 MTAA 263 43,3400 11.398,42

30/09/2026 11:31:03 MTAA 246 43,3300 10.659,18

30/09/2026 11:31:03 MTAA 128 43,3300 5.546,24

30/09/2026 11:34:24 MTAA 30 43,3500 1.300,50

www.generali.com 30

30/09/2026 11:34:24 MTAA 280 43,3500 12.138,00

30/09/2026 11:34:24 MTAA 455 43,3500 19.724,25

30/09/2026 11:34:55 MTAA 140 43,3100 6.063,40

30/09/2026 11:39:00 MTAA 184 43,2600 7.959,84

30/09/2026 11:39:00 MTAA 159 43,2600 6.878,34

30/09/2026 11:39:04 MTAA 276 43,2500 11.937,00

30/09/2026 11:41:40 MTAA 132 43,2500 5.709,00

30/09/2026 11:41:42 MTAA 93 43,2500 4.022,25

30/09/2026 11:43:17 MTAA 161 43,2500 6.963,25

30/09/2026 11:45:55 MTAA 95 43,2300 4.106,85

30/09/2026 11:45:55 MTAA 5 43,2300 216,15

30/09/2026 11:45:55 MTAA 129 43,2300 5.576,67

30/09/2026 11:45:55 MTAA 75 43,2300 3.242,25

30/09/2026 11:46:37 MTAA 80 43,2200 3.457,60

30/09/2026 11:46:37 MTAA 141 43,2200 6.094,02

30/09/2026 11:46:38 MTAA 4 43,2200 172,88

30/09/2026 11:46:39 MTAA 18 43,2200 777,96

30/09/2026 11:47:07 MTAA 112 43,2100 4.839,52

30/09/2026 11:48:41 MTAA 84 43,2200 3.630,48

30/09/2026 11:48:47 MTAA 169 43,2100 7.302,49

30/09/2026 11:50:11 MTAA 147 43,2000 6.350,40

30/09/2026 11:50:34 MTAA 101 43,1800 4.361,18

30/09/2026 11:50:40 MTAA 142 43,1600 6.128,72

30/09/2026 11:50:52 MTAA 51 43,1100 2.198,61

30/09/2026 11:50:52 MTAA 76 43,1100 3.276,36

30/09/2026 11:50:52 MTAA 79 43,1200 3.406,48

30/09/2026 11:50:53 MTAA 15 43,1200 646,80

30/09/2026 11:50:54 MTAA 37 43,1200 1.595,44

30/09/2026 11:50:56 MTAA 1 43,1200 43,12

30/09/2026 11:55:23 MTAA 407 43,2000 17.582,40

30/09/2026 11:55:40 MTAA 89 43,1700 3.842,13

30/09/2026 11:56:24 MTAA 86 43,1500 3.710,90

www.generali.com 31

30/09/2026 11:57:27 MTAA 103 43,1600 4.445,48

30/09/2026 11:59:11 MTAA 1 43,1700 43,17

30/09/2026 11:59:11 MTAA 50 43,1700 2.158,50

30/09/2026 11:59:29 MTAA 213 43,1600 9.193,08

30/09/2026 11:59:29 MTAA 254 43,1600 10.962,64

30/09/2026 12:00:12 MTAA 134 43,1400 5.780,76

30/09/2026 12:00:29 MTAA 446 43,1100 19.227,06

30/09/2026 12:03:06 MTAA 1.898 43,0500 81.708,90

30/09/2026 12:03:30 MTAA 2.553 43,0500 109.906,65

30/09/2026 12:03:30 MTAA 447 43,0500 19.243,35

30/09/2026 12:03:30 MTAA 1.358 43,0500 58.461,90

30/09/2026 12:03:30 MTAA 1.983 43,0500 85.368,15

30/09/2026 12:03:30 MTAA 220 43,0500 9.471,00

30/09/2026 12:03:30 MTAA 1.642 43,0500 70.688,10

30/09/2026 12:03:30 MTAA 797 43,0500 34.310,85

30/09/2026 12:03:30 MTAA 1.642 43,0500 70.688,10

30/09/2026 12:03:30 MTAA 3.000 43,0500 129.150,00

30/09/2026 12:03:30 MTAA 2.801 43,0500 120.583,05

30/09/2026 12:03:30 MTAA 199 43,0500 8.566,95

30/09/2026 12:04:14 MTAA 346 43,0600 14.898,76

30/09/2026 12:04:14 MTAA 1.220 43,0600 52.533,20

30/09/2026 12:04:20 MTAA 61 43,0500 2.626,05

30/09/2026 12:06:47 MTAA 2.316 43,0800 99.773,28

30/09/2026 12:07:22 MTAA 814 43,0600 35.050,84

30/09/2026 12:07:22 MTAA 1.035 43,0600 44.567,10

30/09/2026 12:07:24 MTAA 2.939 43,0500 126.523,95

30/09/2026 12:07:24 MTAA 449 43,0500 19.329,45

30/09/2026 12:07:24 MTAA 63 43,0500 2.712,15

30/09/2026 12:07:24 MTAA 480 43,0500 20.664,00

30/09/2026 12:07:24 MTAA 614 43,0500 26.432,70

30/09/2026 12:07:24 MTAA 624 43,0500 26.863,20

30/09/2026 12:07:24 MTAA 1.250 43,0500 53.812,50

www.generali.com 32

30/09/2026 12:07:24 MTAA 1.301 43,0500 56.008,05

30/09/2026 12:07:24 MTAA 408 43,0500 17.564,40

30/09/2026 12:07:24 MTAA 2.488 43,0500 107.108,40

30/09/2026 12:07:24 MTAA 104 43,0500 4.477,20

30/09/2026 12:07:24 MTAA 1.146 43,0500 49.335,30

30/09/2026 12:07:24 MTAA 449 43,0500 19.329,45

30/09/2026 12:07:24 MTAA 104 43,0500 4.477,20

30/09/2026 12:07:24 MTAA 1.250 43,0500 53.812,50

30/09/2026 12:07:24 MTAA 1.197 43,0500 51.530,85

30/09/2026 12:07:24 MTAA 553 43,0500 23.806,65

30/09/2026 12:13:58 MTAA 488 43,1200 21.042,56

30/09/2026 12:14:59 MTAA 649 43,1100 27.978,39

30/09/2026 12:14:59 MTAA 1.563 43,1100 67.380,93

30/09/2026 12:14:59 MTAA 370 43,1100 15.950,70

30/09/2026 12:14:59 MTAA 983 43,1100 42.377,13

30/09/2026 12:14:59 MTAA 760 43,1000 32.756,00

30/09/2026 12:15:10 MTAA 1.187 43,1000 51.159,70

30/09/2026 12:15:34 MTAA 92 43,0400 3.959,68

30/09/2026 12:15:43 MTAA 340 43,0400 14.633,60

30/09/2026 12:15:43 MTAA 38 43,0400 1.635,52

30/09/2026 12:19:02 MTAA 1.587 43,0400 68.304,48

30/09/2026 12:21:06 MTAA 1.583 43,0600 68.163,98

30/09/2026 12:23:36 MTAA 4.000 43,0000 172.000,00

30/09/2026 12:23:36 MTAA 647 43,0000 27.821,00

30/09/2026 12:23:36 MTAA 51 43,0000 2.193,00

30/09/2026 12:23:36 MTAA 976 43,0000 41.968,00

30/09/2026 12:23:36 MTAA 2.492 43,0000 107.156,00

30/09/2026 12:23:36 MTAA 637 43,0000 27.391,00

30/09/2026 12:23:36 MTAA 50 43,0000 2.150,00

30/09/2026 12:23:36 MTAA 884 43,0000 38.012,00

30/09/2026 12:23:36 MTAA 1.402 43,0000 60.286,00

30/09/2026 12:23:36 MTAA 934 43,0000 40.162,00

www.generali.com 33

30/09/2026 12:23:36 MTAA 4.000 43,0000 172.000,00

30/09/2026 12:23:36 MTAA 6.419 43,0000 276.017,00

30/09/2026 12:28:01 MTAA 345 43,0300 14.845,35

30/09/2026 12:28:01 MTAA 897 43,0300 38.597,91

30/09/2026 12:28:01 MTAA 3.061 43,0300 131.714,83

30/09/2026 12:30:15 MTAA 345 43,0200 14.841,90

30/09/2026 12:30:15 MTAA 140 43,0200 6.022,80

30/09/2026 12:31:34 MTAA 464 43,0200 19.961,28

30/09/2026 12:31:34 MTAA 408 43,0200 17.552,16

30/09/2026 12:33:15 MTAA 20 43,0200 860,40

30/09/2026 12:34:39 MTAA 563 43,0500 24.237,15

30/09/2026 12:35:16 MTAA 1.965 43,0400 84.573,60

30/09/2026 12:35:16 MTAA 965 43,0400 41.533,60

30/09/2026 12:35:28 MTAA 58 43,0400 2.496,32

30/09/2026 12:35:28 MTAA 54 43,0400 2.324,16

30/09/2026 12:35:28 MTAA 1.273 43,0400 54.789,92

30/09/2026 12:39:25 MTAA 417 43,0400 17.947,68

30/09/2026 12:39:26 MTAA 126 43,0200 5.420,52

30/09/2026 12:39:26 MTAA 255 43,0200 10.970,10

30/09/2026 12:39:26 MTAA 255 43,0200 10.970,10

30/09/2026 12:39:26 MTAA 719 43,0200 30.931,38

30/09/2026 12:40:08 MTAA 342 43,0200 14.712,84

30/09/2026 12:40:08 MTAA 981 43,0200 42.202,62

30/09/2026 12:42:52 MTAA 494 43,0400 21.261,76

30/09/2026 12:42:52 MTAA 187 43,0400 8.048,48

30/09/2026 12:44:48 MTAA 314 43,0200 13.508,28

30/09/2026 12:44:48 MTAA 1.463 43,0200 62.938,26

30/09/2026 12:44:48 MTAA 145 43,0200 6.237,90

30/09/2026 12:44:48 MTAA 663 43,0200 28.522,26

30/09/2026 12:46:14 MTAA 187 43,0300 8.046,61

30/09/2026 12:46:29 MTAA 152 43,0300 6.540,56

30/09/2026 12:46:29 MTAA 102 43,0300 4.389,06

www.generali.com 34

30/09/2026 12:46:29 MTAA 143 43,0300 6.153,29

30/09/2026 12:46:29 MTAA 663 43,0300 28.528,89

30/09/2026 12:46:29 MTAA 106 43,0300 4.561,18

30/09/2026 12:49:36 MTAA 907 43,0500 39.046,35

30/09/2026 12:53:32 MTAA 260 43,0600 11.195,60

30/09/2026 12:57:49 MTAA 16 43,1000 689,60

30/09/2026 12:57:49 MTAA 187 43,1000 8.059,70

30/09/2026 12:57:49 MTAA 663 43,1000 28.575,30

30/09/2026 12:58:13 MTAA 1.264 43,0900 54.465,76

30/09/2026 12:58:13 MTAA 321 43,0900 13.831,89

30/09/2026 12:58:13 MTAA 3.308 43,0900 142.541,72

30/09/2026 12:59:12 MTAA 345 43,0800 14.862,60

30/09/2026 12:59:12 MTAA 117 43,0800 5.040,36

30/09/2026 12:59:57 MTAA 615 43,0700 26.488,05

30/09/2026 13:00:03 MTAA 1.164 43,0600 50.121,84

30/09/2026 13:00:11 MTAA 395 43,0100 16.988,95

30/09/2026 13:00:26 MTAA 430 43,0100 18.494,30

30/09/2026 13:00:26 MTAA 41 43,0100 1.763,41

30/09/2026 13:00:51 MTAA 101 43,0000 4.343,00

30/09/2026 13:00:51 MTAA 148 42,9900 6.362,52

30/09/2026 13:00:53 MTAA 273 42,9800 11.733,54

30/09/2026 13:02:14 MTAA 519 43,0000 22.317,00

30/09/2026 13:03:26 MTAA 318 42,9900 13.670,82

30/09/2026 13:03:26 MTAA 391 42,9900 16.809,09

30/09/2026 13:04:18 MTAA 100 42,9800 4.298,00

30/09/2026 13:04:22 MTAA 114 42,9800 4.899,72

30/09/2026 13:05:37 MTAA 275 42,9700 11.816,75

30/09/2026 13:06:06 MTAA 153 42,9600 6.572,88

30/09/2026 13:07:50 MTAA 848 42,9500 36.421,60

30/09/2026 13:09:01 MTAA 179 42,9500 7.688,05

30/09/2026 13:09:45 MTAA 244 42,9400 10.477,36

30/09/2026 13:09:45 MTAA 172 42,9400 7.385,68

www.generali.com 35

30/09/2026 13:10:02 MTAA 162 42,9200 6.953,04

30/09/2026 13:10:02 MTAA 134 42,9200 5.751,28

30/09/2026 13:10:08 MTAA 283 42,9200 12.146,36

30/09/2026 13:10:24 MTAA 1.243 42,9100 53.337,13

30/09/2026 13:11:18 MTAA 622 42,9100 26.690,02

30/09/2026 13:12:18 MTAA 208 42,9000 8.923,20

30/09/2026 13:13:16 MTAA 347 42,8600 14.872,42

30/09/2026 13:13:53 MTAA 345 42,8600 14.786,70

30/09/2026 13:13:53 MTAA 18 42,8600 771,48

30/09/2026 13:15:05 MTAA 383 42,8600 16.415,38

30/09/2026 13:16:00 MTAA 108 42,8300 4.625,64

30/09/2026 13:16:24 MTAA 195 42,7700 8.340,15

30/09/2026 13:16:32 MTAA 189 42,7400 8.077,86

30/09/2026 13:17:00 MTAA 30 42,7100 1.281,30

30/09/2026 13:17:09 MTAA 725 42,7100 30.964,75

30/09/2026 13:20:01 MTAA 915 42,7000 39.070,50

30/09/2026 13:20:29 MTAA 118 42,6800 5.036,24

30/09/2026 13:21:50 MTAA 318 42,7000 13.578,60

30/09/2026 13:21:50 MTAA 217 42,7000 9.265,90

30/09/2026 13:21:51 MTAA 190 42,7000 8.113,00

30/09/2026 13:21:53 MTAA 814 42,7000 34.757,80

30/09/2026 13:24:03 MTAA 186 42,8000 7.960,80

30/09/2026 13:26:27 MTAA 478 42,8500 20.482,30

30/09/2026 13:26:27 MTAA 220 42,8500 9.427,00

30/09/2026 13:26:27 MTAA 507 42,8500 21.724,95

30/09/2026 13:26:28 MTAA 602 42,8400 25.789,68

30/09/2026 13:26:31 MTAA 345 42,8400 14.779,80

30/09/2026 13:26:31 MTAA 74 42,8400 3.170,16

30/09/2026 13:26:52 MTAA 181 42,8200 7.750,42

30/09/2026 13:29:50 MTAA 292 42,8400 12.509,28

30/09/2026 13:29:50 MTAA 782 42,8400 33.500,88

30/09/2026 13:32:50 MTAA 1.058 42,9100 45.398,78

www.generali.com 36

30/09/2026 13:34:11 MTAA 202 42,9500 8.675,90

30/09/2026 13:34:11 MTAA 559 42,9500 24.009,05

30/09/2026 13:35:12 MTAA 52 42,9800 2.234,96

30/09/2026 13:35:12 MTAA 2.093 42,9800 89.957,14

30/09/2026 13:39:51 MTAA 1.210 42,9800 52.005,80

30/09/2026 13:40:22 MTAA 80 42,9700 3.437,60

30/09/2026 13:40:22 MTAA 139 42,9700 5.972,83

30/09/2026 13:41:05 MTAA 351 42,9800 15.085,98

30/09/2026 13:41:05 MTAA 527 42,9800 22.650,46

30/09/2026 13:41:57 MTAA 82 42,9700 3.523,54

30/09/2026 13:43:01 MTAA 114 42,9600 4.897,44

30/09/2026 13:46:19 MTAA 2.603 42,9600 111.824,88

30/09/2026 13:46:57 MTAA 233 42,9500 10.007,35

30/09/2026 13:46:59 MTAA 233 42,9400 10.005,02

30/09/2026 13:47:20 MTAA 190 42,9300 8.156,70

30/09/2026 13:47:49 MTAA 165 42,9200 7.081,80

30/09/2026 13:48:21 MTAA 872 42,9300 37.434,96

30/09/2026 13:48:21 MTAA 107 42,9300 4.593,51

30/09/2026 13:49:05 MTAA 392 42,9300 16.828,56

30/09/2026 13:50:30 MTAA 92 42,9200 3.948,64

30/09/2026 13:51:45 MTAA 671 42,9300 28.806,03

30/09/2026 13:51:45 MTAA 682 42,9300 29.278,26

30/09/2026 13:53:40 MTAA 345 42,9300 14.810,85

30/09/2026 13:53:40 MTAA 364 42,9300 15.626,52

30/09/2026 13:53:40 MTAA 223 42,9300 9.573,39

30/09/2026 13:53:40 MTAA 115 42,9300 4.936,95

30/09/2026 13:53:41 MTAA 18 42,9300 772,74

30/09/2026 13:55:12 MTAA 555 42,9300 23.826,15

30/09/2026 13:57:21 MTAA 86 42,9100 3.690,26

30/09/2026 14:00:31 MTAA 1.843 42,9000 79.064,70

30/09/2026 14:02:03 MTAA 182 42,9000 7.807,80

30/09/2026 14:02:03 MTAA 3 42,9000 128,70

www.generali.com 37

30/09/2026 14:02:03 MTAA 345 42,9000 14.800,50

30/09/2026 14:02:03 MTAA 187 42,9000 8.022,30

30/09/2026 14:02:03 MTAA 976 42,9000 41.870,40

30/09/2026 14:04:39 MTAA 259 42,9100 11.113,69

30/09/2026 14:04:39 MTAA 1.612 42,9100 69.170,92

30/09/2026 14:04:39 MTAA 416 42,9100 17.850,56

30/09/2026 14:09:53 MTAA 90 42,9400 3.864,60

30/09/2026 14:09:53 MTAA 282 42,9400 12.109,08

30/09/2026 14:09:53 MTAA 17 42,9400 729,98

30/09/2026 14:09:53 MTAA 416 42,9400 17.863,04

30/09/2026 14:09:53 MTAA 123 42,9400 5.281,62

30/09/2026 14:10:05 MTAA 614 42,9400 26.365,16

30/09/2026 14:10:53 MTAA 124 42,9400 5.324,56

30/09/2026 14:10:53 MTAA 3.868 42,9400 166.091,92

30/09/2026 14:15:12 MTAA 2.166 42,9300 92.986,38

30/09/2026 14:15:12 MTAA 2.298 42,9300 98.653,14

30/09/2026 14:15:12 MTAA 119 42,9300 5.108,67

30/09/2026 14:15:12 MTAA 119 42,9300 5.108,67

30/09/2026 14:18:14 MTAA 4.099 42,9200 175.929,08

30/09/2026 14:21:49 MTAA 1.542 42,9300 66.198,06

30/09/2026 14:21:50 MTAA 201 42,9200 8.626,92

30/09/2026 14:24:47 MTAA 778 42,9500 33.415,10

30/09/2026 14:24:47 MTAA 168 42,9500 7.215,60

30/09/2026 14:24:47 MTAA 161 42,9500 6.914,95

30/09/2026 14:24:48 MTAA 130 42,9500 5.583,50

30/09/2026 14:25:28 MTAA 1.854 42,9500 79.629,30

30/09/2026 14:25:28 MTAA 1.298 42,9500 55.749,10

30/09/2026 14:25:40 MTAA 200 42,9400 8.588,00

30/09/2026 14:26:50 MTAA 161 42,9300 6.911,73

30/09/2026 14:26:50 MTAA 3 42,9300 128,79

30/09/2026 14:26:50 MTAA 72 42,9300 3.090,96

30/09/2026 14:26:50 MTAA 487 42,9300 20.906,91

www.generali.com 38

30/09/2026 14:32:16 MTAA 338 42,9800 14.527,24

30/09/2026 14:32:16 MTAA 325 42,9800 13.968,50

30/09/2026 14:32:16 MTAA 169 42,9800 7.263,62

30/09/2026 14:32:16 MTAA 168 42,9800 7.220,64

30/09/2026 14:32:16 MTAA 401 42,9800 17.234,98

30/09/2026 14:32:16 MTAA 499 42,9800 21.447,02

30/09/2026 14:32:16 MTAA 1.029 42,9800 44.226,42

30/09/2026 14:33:17 MTAA 312 42,9600 13.403,52

30/09/2026 14:34:20 MTAA 127 42,9700 5.457,19

30/09/2026 14:34:20 MTAA 173 42,9700 7.433,81

30/09/2026 14:34:20 MTAA 583 42,9700 25.051,51

30/09/2026 14:34:35 MTAA 205 42,9800 8.810,90

30/09/2026 14:35:05 MTAA 3.179 42,9700 136.601,63

30/09/2026 14:36:22 MTAA 200 42,9800 8.596,00

30/09/2026 14:36:22 MTAA 583 42,9800 25.057,34

30/09/2026 14:36:22 MTAA 170 42,9800 7.306,60

30/09/2026 14:36:22 MTAA 427 42,9800 18.352,46

30/09/2026 14:36:22 MTAA 652 42,9800 28.022,96

30/09/2026 14:38:36 MTAA 141 42,9600 6.057,36

30/09/2026 14:38:54 MTAA 112 42,9500 4.810,40

30/09/2026 14:39:07 MTAA 226 42,9400 9.704,44

30/09/2026 14:39:08 MTAA 240 42,9400 10.305,60

30/09/2026 14:39:08 MTAA 190 42,9400 8.158,60

30/09/2026 14:39:08 MTAA 160 42,9400 6.870,40

30/09/2026 14:39:08 MTAA 160 42,9400 6.870,40

30/09/2026 14:39:08 MTAA 476 42,9400 20.439,44

30/09/2026 14:39:08 MTAA 233 42,9400 10.005,02

30/09/2026 14:39:44 MTAA 451 42,9200 19.356,92

30/09/2026 14:42:09 MTAA 120 42,9600 5.155,20

30/09/2026 14:42:34 MTAA 2.013 42,9600 86.478,48

30/09/2026 14:43:08 MTAA 936 42,9500 40.201,20

30/09/2026 14:46:48 MTAA 1.007 42,9600 43.260,72

www.generali.com 39

30/09/2026 14:47:01 MTAA 656 42,9400 28.168,64

30/09/2026 14:51:11 MTAA 345 42,9700 14.824,65

30/09/2026 14:51:11 MTAA 462 42,9700 19.852,14

30/09/2026 14:51:14 MTAA 938 42,9700 40.305,86

30/09/2026 14:51:14 MTAA 896 42,9700 38.501,12

30/09/2026 14:51:14 MTAA 97 42,9700 4.168,09

30/09/2026 14:51:14 MTAA 345 42,9700 14.824,65

30/09/2026 14:52:00 MTAA 751 42,9600 32.262,96

30/09/2026 14:52:39 MTAA 369 42,9400 15.844,86

30/09/2026 14:53:45 MTAA 164 42,9600 7.045,44

30/09/2026 14:53:45 MTAA 350 42,9600 15.036,00

30/09/2026 14:55:52 MTAA 2.070 42,9600 88.927,20

30/09/2026 14:58:28 MTAA 82 42,9700 3.523,54

30/09/2026 14:58:28 MTAA 47 42,9700 2.019,59

30/09/2026 14:58:28 MTAA 1.151 42,9700 49.458,47

30/09/2026 14:58:28 MTAA 426 42,9700 18.305,22

30/09/2026 14:58:28 MTAA 2 42,9700 85,94

30/09/2026 14:58:28 MTAA 187 42,9700 8.035,39

30/09/2026 14:58:50 MTAA 622 42,9600 26.721,12

30/09/2026 14:58:50 MTAA 465 42,9600 19.976,40

30/09/2026 14:59:14 MTAA 1 42,9500 42,95

30/09/2026 14:59:14 MTAA 392 42,9500 16.836,40

30/09/2026 14:59:45 MTAA 622 42,9300 26.702,46

30/09/2026 15:02:39 MTAA 5.948 42,9900 255.704,52

30/09/2026 15:04:28 MTAA 1.158 42,9700 49.759,26

30/09/2026 15:05:13 MTAA 371 42,9700 15.941,87

30/09/2026 15:06:52 MTAA 78 42,9600 3.350,88

30/09/2026 15:08:38 MTAA 804 42,9300 34.515,72

30/09/2026 15:08:46 MTAA 1.606 42,9100 68.913,46

30/09/2026 15:08:46 MTAA 141 42,9100 6.050,31

30/09/2026 15:08:46 MTAA 56 42,9100 2.402,96

30/09/2026 15:08:54 MTAA 79 42,9000 3.389,10

www.generali.com 40

30/09/2026 15:08:54 MTAA 366 42,9000 15.701,40

30/09/2026 15:08:54 MTAA 599 42,9000 25.697,10

30/09/2026 15:08:54 MTAA 512 42,9000 21.964,80

30/09/2026 15:09:03 MTAA 145 42,8900 6.219,05

30/09/2026 15:10:04 MTAA 321 42,8800 13.764,48

30/09/2026 15:11:38 MTAA 786 42,8700 33.695,82

30/09/2026 15:12:05 MTAA 49 42,8600 2.100,14

30/09/2026 15:12:05 MTAA 75 42,8600 3.214,50

30/09/2026 15:12:05 MTAA 466 42,8600 19.972,76

30/09/2026 15:12:05 MTAA 1.000 42,8600 42.860,00

30/09/2026 15:12:44 MTAA 236 42,8500 10.112,60

30/09/2026 15:12:45 MTAA 1 42,8500 42,85

30/09/2026 15:12:45 MTAA 35 42,8500 1.499,75

30/09/2026 15:12:46 MTAA 85 42,8500 3.642,25

30/09/2026 15:12:46 MTAA 41 42,8500 1.756,85

30/09/2026 15:12:47 MTAA 6 42,8500 257,10

30/09/2026 15:12:47 MTAA 14 42,8500 599,90

30/09/2026 15:12:48 MTAA 6 42,8500 257,10

30/09/2026 15:12:48 MTAA 5 42,8500 214,25

30/09/2026 15:12:49 MTAA 3 42,8500 128,55

30/09/2026 15:13:05 MTAA 130 42,8500 5.570,50

30/09/2026 15:13:06 MTAA 23 42,8500 985,55

30/09/2026 15:13:06 MTAA 23 42,8500 985,55

30/09/2026 15:13:07 MTAA 4 42,8500 171,40

30/09/2026 15:13:07 MTAA 4 42,8500 171,40

30/09/2026 15:13:07 MTAA 345 42,8500 14.783,25

30/09/2026 15:13:08 MTAA 60 42,8500 2.571,00

30/09/2026 15:13:08 MTAA 61 42,8500 2.613,85

30/09/2026 15:13:09 MTAA 1 42,8500 42,85

30/09/2026 15:13:09 MTAA 1 42,8500 42,85

30/09/2026 15:13:10 MTAA 11 42,8500 471,35

30/09/2026 15:13:10 MTAA 10 42,8500 428,50

www.generali.com 41

30/09/2026 15:13:11 MTAA 1 42,8500 42,85

30/09/2026 15:13:11 MTAA 2 42,8500 85,70

30/09/2026 15:13:12 MTAA 1 42,8500 42,85

30/09/2026 15:13:13 MTAA 1 42,8500 42,85

30/09/2026 15:13:23 MTAA 81 42,8500 3.470,85

30/09/2026 15:13:47 MTAA 604 42,8400 25.875,36

30/09/2026 15:13:51 MTAA 23 42,8300 985,09

30/09/2026 15:13:52 MTAA 8 42,8300 342,64

30/09/2026 15:13:52 MTAA 8 42,8300 342,64

30/09/2026 15:13:53 MTAA 11 42,8300 471,13

30/09/2026 15:13:53 MTAA 11 42,8300 471,13

30/09/2026 15:13:54 MTAA 1 42,8300 42,83

30/09/2026 15:13:54 MTAA 2 42,8300 85,66

30/09/2026 15:16:36 MTAA 52 42,8700 2.229,24

30/09/2026 15:16:36 MTAA 28 42,8700 1.200,36

30/09/2026 15:16:37 MTAA 10 42,8700 428,70

30/09/2026 15:16:37 MTAA 14 42,8700 600,18

30/09/2026 15:16:38 MTAA 13 42,8700 557,31

30/09/2026 15:16:38 MTAA 12 42,8700 514,44

30/09/2026 15:16:39 MTAA 2 42,8700 85,74

30/09/2026 15:16:39 MTAA 1 42,8700 42,87

30/09/2026 15:16:40 MTAA 5 42,8700 214,35

30/09/2026 15:16:40 MTAA 4 42,8700 171,48

30/09/2026 15:16:41 MTAA 1 42,8700 42,87

30/09/2026 15:16:41 MTAA 1 42,8700 42,87

30/09/2026 15:16:42 MTAA 1 42,8700 42,87

30/09/2026 15:16:48 MTAA 272 42,8700 11.660,64

30/09/2026 15:16:49 MTAA 9 42,8700 385,83

30/09/2026 15:16:49 MTAA 9 42,8700 385,83

30/09/2026 15:17:08 MTAA 1 42,8700 42,87

30/09/2026 15:17:18 MTAA 86 42,8700 3.686,82

30/09/2026 15:17:18 MTAA 85 42,8700 3.643,95

www.generali.com 42

30/09/2026 15:17:19 MTAA 172 42,8700 7.373,64

30/09/2026 15:17:19 MTAA 172 42,8700 7.373,64

30/09/2026 15:17:20 MTAA 15 42,8700 643,05

30/09/2026 15:17:20 MTAA 15 42,8700 643,05

30/09/2026 15:17:21 MTAA 27 42,8700 1.157,49

30/09/2026 15:17:21 MTAA 28 42,8700 1.200,36

30/09/2026 15:17:22 MTAA 1 42,8700 42,87

30/09/2026 15:17:22 MTAA 5 42,8700 214,35

30/09/2026 15:17:23 MTAA 9 42,8700 385,83

30/09/2026 15:17:23 MTAA 4 42,8700 171,48

30/09/2026 15:17:24 MTAA 1.481 42,8700 63.490,47

30/09/2026 15:17:24 MTAA 1.103 42,8700 47.285,61

30/09/2026 15:17:55 MTAA 228 42,8600 9.772,08

30/09/2026 15:17:55 MTAA 85 42,8600 3.643,10

30/09/2026 15:17:56 MTAA 25 42,8600 1.071,50

30/09/2026 15:17:57 MTAA 11 42,8600 471,46

30/09/2026 15:17:58 MTAA 2 42,8600 85,72

30/09/2026 15:17:59 MTAA 2 42,8600 85,72

30/09/2026 15:19:53 MTAA 77 42,8600 3.300,22

30/09/2026 15:19:53 MTAA 7 42,8600 300,02

30/09/2026 15:20:53 MTAA 2.513 42,8600 107.707,18

30/09/2026 15:21:08 MTAA 501 42,8400 21.462,84

30/09/2026 15:21:16 MTAA 57 42,8200 2.440,74

30/09/2026 15:21:16 MTAA 355 42,8200 15.201,10

30/09/2026 15:21:37 MTAA 88 42,8100 3.767,28

30/09/2026 15:21:42 MTAA 382 42,8000 16.349,60

30/09/2026 15:22:02 MTAA 73 42,7700 3.122,21

30/09/2026 15:23:38 MTAA 710 42,7700 30.366,70

30/09/2026 15:28:22 MTAA 688 42,8300 29.467,04

30/09/2026 15:28:22 MTAA 336 42,8300 14.390,88

30/09/2026 15:28:22 MTAA 349 42,8300 14.947,67

30/09/2026 15:28:22 MTAA 1.060 42,8300 45.399,80

www.generali.com 43

30/09/2026 15:28:22 MTAA 37 42,8300 1.584,71

30/09/2026 15:28:22 MTAA 345 42,8300 14.776,35

30/09/2026 15:28:22 MTAA 1.151 42,8300 49.297,33

30/09/2026 15:28:22 MTAA 374 42,8300 16.018,42

30/09/2026 15:28:23 MTAA 195 42,8300 8.351,85

30/09/2026 15:28:23 MTAA 106 42,8300 4.539,98

30/09/2026 15:28:23 MTAA 138 42,8300 5.910,54

30/09/2026 15:28:23 MTAA 138 42,8300 5.910,54

30/09/2026 15:28:23 MTAA 345 42,8300 14.776,35

30/09/2026 15:28:24 MTAA 345 42,8300 14.776,35

30/09/2026 15:30:42 MTAA 4.158 42,8800 178.295,04

30/09/2026 15:30:53 MTAA 410 42,8800 17.580,80

30/09/2026 15:30:57 MTAA 156 42,8800 6.689,28

30/09/2026 15:30:57 MTAA 47 42,8800 2.015,36

30/09/2026 15:30:57 MTAA 4.271 42,8800 183.140,48

30/09/2026 15:30:57 MTAA 74 42,8800 3.173,12

30/09/2026 15:30:57 MTAA 217 42,8800 9.304,96

30/09/2026 15:31:05 MTAA 969 42,8700 41.541,03

30/09/2026 15:31:09 MTAA 222 42,8600 9.514,92

30/09/2026 15:31:09 MTAA 516 42,8600 22.115,76

30/09/2026 15:31:15 MTAA 115 42,8500 4.927,75

30/09/2026 15:32:49 MTAA 1.328 42,7900 56.825,12

30/09/2026 15:32:49 MTAA 728 42,7900 31.151,12

30/09/2026 15:32:49 MTAA 205 42,7900 8.771,95

30/09/2026 15:32:49 MTAA 1 42,7900 42,79

30/09/2026 15:32:54 MTAA 161 42,7900 6.889,19

30/09/2026 15:32:54 MTAA 604 42,7900 25.845,16

30/09/2026 15:32:57 MTAA 86 42,7900 3.679,94

30/09/2026 15:33:00 MTAA 14 42,7900 599,06

30/09/2026 15:33:00 MTAA 73 42,7900 3.123,67

30/09/2026 15:33:03 MTAA 86 42,7900 3.679,94

30/09/2026 15:33:06 MTAA 86 42,7900 3.679,94

www.generali.com 44

30/09/2026 15:33:10 MTAA 115 42,7900 4.920,85

30/09/2026 15:33:13 MTAA 87 42,7900 3.722,73

30/09/2026 15:33:16 MTAA 86 42,7900 3.679,94

30/09/2026 15:33:19 MTAA 86 42,7900 3.679,94

30/09/2026 15:33:23 MTAA 116 42,7800 4.962,48

30/09/2026 15:33:33 MTAA 114 42,7700 4.875,78

30/09/2026 15:33:48 MTAA 318 42,7200 13.584,96

30/09/2026 15:34:38 MTAA 1.437 42,7400 61.417,38

30/09/2026 15:37:30 MTAA 140 42,7900 5.990,60

30/09/2026 15:38:29 MTAA 286 42,7700 12.232,22

30/09/2026 15:38:29 MTAA 1.961 42,7700 83.871,97

30/09/2026 15:38:52 MTAA 200 42,7600 8.552,00

30/09/2026 15:38:53 MTAA 403 42,7600 17.232,28

30/09/2026 15:41:21 MTAA 3.128 42,8000 133.878,40

30/09/2026 15:41:21 MTAA 251 42,7900 10.740,29

30/09/2026 15:41:21 MTAA 5.067 42,7900 216.816,93

30/09/2026 15:42:07 MTAA 1.256 42,7800 53.731,68

30/09/2026 15:42:07 MTAA 1.014 42,7800 43.378,92

30/09/2026 15:42:56 MTAA 346 42,7800 14.801,88

30/09/2026 15:42:56 MTAA 27 42,7800 1.155,06

30/09/2026 15:44:20 MTAA 3.234 42,7900 138.382,86

30/09/2026 15:45:39 MTAA 1.344 42,7400 57.442,56

30/09/2026 15:45:53 MTAA 253 42,7100 10.805,63

30/09/2026 15:47:02 MTAA 187 42,7000 7.984,90

30/09/2026 15:47:23 MTAA 79 42,6800 3.371,72

30/09/2026 15:47:23 MTAA 1.880 42,6800 80.238,40

30/09/2026 15:47:23 MTAA 1.917 42,6800 81.817,56

30/09/2026 15:48:30 MTAA 85 42,6400 3.624,40

30/09/2026 15:48:53 MTAA 49 42,6600 2.090,34

30/09/2026 15:48:53 MTAA 105 42,6600 4.479,30

30/09/2026 15:48:54 MTAA 520 42,6600 22.183,20

30/09/2026 15:48:54 MTAA 345 42,6600 14.717,70

www.generali.com 45

30/09/2026 15:48:54 MTAA 506 42,6600 21.585,96

30/09/2026 15:48:54 MTAA 41 42,6600 1.749,06

30/09/2026 15:48:54 MTAA 44 42,6600 1.877,04

30/09/2026 15:48:54 MTAA 49 42,6600 2.090,34

30/09/2026 15:48:54 MTAA 109 42,6600 4.649,94

30/09/2026 15:48:54 MTAA 883 42,6600 37.668,78

30/09/2026 15:48:54 MTAA 51 42,6600 2.175,66

30/09/2026 15:49:56 MTAA 78 42,6700 3.328,26

30/09/2026 15:50:35 MTAA 2.754 42,7000 117.595,80

30/09/2026 15:51:21 MTAA 409 42,7100 17.468,39

30/09/2026 15:51:21 MTAA 83 42,7100 3.544,93

30/09/2026 15:51:21 MTAA 701 42,7100 29.939,71

30/09/2026 15:51:21 MTAA 76 42,7100 3.245,96

30/09/2026 15:51:21 MTAA 11 42,7100 469,81

30/09/2026 15:52:03 MTAA 205 42,6200 8.737,10

30/09/2026 15:52:03 MTAA 321 42,6200 13.681,02

30/09/2026 15:52:03 MTAA 320 42,6200 13.638,40

30/09/2026 15:52:04 MTAA 23 42,6200 980,26

30/09/2026 15:52:11 MTAA 113 42,6200 4.816,06

30/09/2026 15:52:22 MTAA 10 42,6200 426,20

30/09/2026 15:52:46 MTAA 845 42,6200 36.013,90

30/09/2026 15:52:51 MTAA 265 42,6100 11.291,65

30/09/2026 15:52:53 MTAA 552 42,6100 23.520,72

30/09/2026 15:54:12 MTAA 621 42,6200 26.467,02

30/09/2026 15:54:12 MTAA 129 42,6200 5.497,98

30/09/2026 15:54:12 MTAA 908 42,6200 38.698,96

30/09/2026 15:54:36 MTAA 1.030 42,6400 43.919,20

30/09/2026 15:55:23 MTAA 274 42,6100 11.675,14

30/09/2026 15:56:02 MTAA 1.174 42,6000 50.012,40

30/09/2026 15:56:06 MTAA 850 42,5800 36.193,00

30/09/2026 15:56:11 MTAA 70 42,5800 2.980,60

30/09/2026 15:56:11 MTAA 121 42,5800 5.152,18

www.generali.com 46

30/09/2026 15:56:11 MTAA 70 42,5800 2.980,60

30/09/2026 15:56:15 MTAA 326 42,5800 13.881,08

30/09/2026 15:58:02 MTAA 318 42,5900 13.543,62

30/09/2026 15:58:19 MTAA 397 42,5900 16.908,23

30/09/2026 15:59:16 MTAA 1.104 42,6000 47.030,40

30/09/2026 16:00:29 MTAA 347 42,6100 14.785,67

30/09/2026 16:00:29 MTAA 1.052 42,6100 44.825,72

30/09/2026 16:00:46 MTAA 198 42,6000 8.434,80

30/09/2026 16:02:27 MTAA 3.896 42,6800 166.281,28

30/09/2026 16:02:46 MTAA 1.155 42,6600 49.272,30

30/09/2026 16:02:46 MTAA 3.397 42,6600 144.916,02

30/09/2026 16:04:29 MTAA 3.228 42,6700 137.738,76

30/09/2026 16:04:50 MTAA 344 42,6900 14.685,36

30/09/2026 16:05:26 MTAA 1.011 42,7000 43.169,70

30/09/2026 16:06:00 MTAA 676 42,6900 28.858,44

30/09/2026 16:07:55 MTAA 156 42,7400 6.667,44

30/09/2026 16:07:55 MTAA 558 42,7400 23.848,92

30/09/2026 16:10:12 MTAA 6.711 42,7900 287.163,69

30/09/2026 16:10:13 MTAA 2.299 42,7900 98.374,21

30/09/2026 16:10:33 MTAA 520 42,7600 22.235,20

30/09/2026 16:10:33 MTAA 114 42,7600 4.874,64

30/09/2026 16:11:08 MTAA 325 42,7700 13.900,25

30/09/2026 16:11:13 MTAA 624 42,7700 26.688,48

30/09/2026 16:11:13 MTAA 332 42,7700 14.199,64

30/09/2026 16:12:15 MTAA 1.903 42,8100 81.467,43

30/09/2026 16:12:52 MTAA 36 42,8000 1.540,80

30/09/2026 16:12:52 MTAA 342 42,8000 14.637,60

30/09/2026 16:14:43 MTAA 345 42,7600 14.752,20

30/09/2026 16:14:43 MTAA 1.601 42,7600 68.458,76

30/09/2026 16:14:43 MTAA 108 42,7600 4.618,08

30/09/2026 16:14:52 MTAA 258 42,7500 11.029,50

30/09/2026 16:14:52 MTAA 89 42,7500 3.804,75

www.generali.com 47

30/09/2026 16:15:20 MTAA 3.420 42,7400 146.170,80

30/09/2026 16:17:11 MTAA 1.605 42,7400 68.597,70

30/09/2026 16:17:36 MTAA 2.541 42,7300 108.576,93

30/09/2026 16:19:11 MTAA 117 42,7100 4.997,07

30/09/2026 16:21:37 MTAA 6.658 42,7400 284.562,92

30/09/2026 16:21:43 MTAA 727 42,7100 31.050,17

30/09/2026 16:21:55 MTAA 120 42,6900 5.122,80

30/09/2026 16:22:38 MTAA 344 42,6800 14.681,92

30/09/2026 16:25:01 MTAA 123 42,6900 5.250,87

30/09/2026 16:25:52 MTAA 220 42,6900 9.391,80

30/09/2026 16:25:52 MTAA 856 42,6900 36.542,64

30/09/2026 16:25:52 MTAA 161 42,6900 6.873,09

30/09/2026 16:25:52 MTAA 165 42,6900 7.043,85

30/09/2026 16:25:53 MTAA 355 42,6900 15.154,95

30/09/2026 16:27:28 MTAA 2.139 42,6800 91.292,52

30/09/2026 16:27:28 MTAA 465 42,6800 19.846,20

30/09/2026 16:27:28 MTAA 1.939 42,6300 82.659,57

30/09/2026 16:27:35 MTAA 901 42,6100 38.391,61

30/09/2026 16:27:35 MTAA 1.444 42,6100 61.528,84

30/09/2026 16:27:52 MTAA 1.363 42,6100 58.077,43

30/09/2026 16:29:52 MTAA 1.980 42,6300 84.407,40

30/09/2026 16:29:52 MTAA 100 42,6300 4.263,00

30/09/2026 16:30:50 MTAA 1.000 42,6100 42.610,00

30/09/2026 16:31:07 MTAA 2.341 42,6100 99.750,01

30/09/2026 16:31:08 MTAA 2.117 42,5900 90.163,03

30/09/2026 16:31:14 MTAA 99 42,5500 4.212,45

30/09/2026 16:32:42 MTAA 150 42,5400 6.381,00

30/09/2026 16:33:01 MTAA 15 42,5400 638,10

30/09/2026 16:33:01 MTAA 212 42,5400 9.018,48

30/09/2026 16:33:01 MTAA 364 42,5400 15.484,56

30/09/2026 16:33:01 MTAA 465 42,5400 19.781,10

30/09/2026 16:33:01 MTAA 853 42,5400 36.286,62

www.generali.com 48

30/09/2026 16:34:45 MTAA 8.451 42,5200 359.336,52

30/09/2026 16:34:48 MTAA 1.418 42,5100 60.279,18

30/09/2026 16:34:49 MTAA 597 42,5000 25.372,50

30/09/2026 16:34:49 MTAA 105 42,5000 4.462,50

30/09/2026 16:34:50 MTAA 429 42,5000 18.232,50

30/09/2026 16:34:50 MTAA 68 42,5000 2.890,00

30/09/2026 16:34:52 MTAA 1.086 42,5000 46.155,00

30/09/2026 16:36:01 MTAA 2.963 42,4800 125.868,24

30/09/2026 16:36:10 MTAA 322 42,4700 13.675,34

30/09/2026 16:36:10 MTAA 2.570 42,4700 109.147,90

30/09/2026 16:36:11 MTAA 234 42,4600 9.935,64

30/09/2026 16:36:35 MTAA 75 42,4600 3.184,50

30/09/2026 16:36:36 MTAA 10.928 42,4600 464.002,88

30/09/2026 16:36:36 MTAA 191 42,4600 8.109,86

30/09/2026 16:36:38 MTAA 783 42,4400 33.230,52

30/09/2026 16:37:20 MTAA 175 42,4300 7.425,25

30/09/2026 16:37:38 MTAA 1.739 42,4200 73.768,38

30/09/2026 16:37:44 MTAA 827 42,4000 35.064,80

30/09/2026 16:38:19 MTAA 218 42,3800 9.238,84

30/09/2026 16:38:29 MTAA 1.738 42,3800 73.656,44

30/09/2026 16:39:34 MTAA 393 42,3900 16.659,27

30/09/2026 16:39:34 MTAA 303 42,3900 12.844,17

30/09/2026 16:39:34 MTAA 434 42,3900 18.397,26

30/09/2026 16:40:10 MTAA 1.915 42,3700 81.138,55

30/09/2026 16:41:13 MTAA 12 42,3600 508,32

30/09/2026 16:42:01 MTAA 13 42,3600 550,68

30/09/2026 16:42:05 MTAA 96 42,3600 4.066,56

30/09/2026 16:42:05 MTAA 56 42,3600 2.372,16

30/09/2026 16:42:05 MTAA 136 42,3600 5.760,96

30/09/2026 16:42:06 MTAA 927 42,3600 39.267,72

30/09/2026 16:42:06 MTAA 369 42,3600 15.630,84

30/09/2026 16:42:06 MTAA 856 42,3600 36.260,16

www.generali.com 49

30/09/2026 16:42:06 MTAA 33 42,3600 1.397,88

30/09/2026 16:43:29 MTAA 5.579 42,3900 236.493,81

30/09/2026 16:43:29 MTAA 411 42,3900 17.422,29

30/09/2026 16:43:46 MTAA 345 42,4100 14.631,45

30/09/2026 16:43:47 MTAA 1.420 42,4100 60.222,20

30/09/2026 16:43:47 MTAA 981 42,4100 41.604,21

30/09/2026 16:46:35 MTAA 5.610 42,4600 238.200,60

30/09/2026 16:46:35 MTAA 345 42,4600 14.648,70

30/09/2026 16:47:11 MTAA 207 42,4700 8.791,29

30/09/2026 16:47:13 MTAA 468 42,4700 19.875,96

30/09/2026 16:47:13 MTAA 204 42,4700 8.663,88

30/09/2026 16:47:16 MTAA 209 42,4700 8.876,23

30/09/2026 16:47:35 MTAA 340 42,4700 14.439,80

30/09/2026 16:47:35 MTAA 377 42,4700 16.011,19

30/09/2026 16:47:52 MTAA 3.866 42,4500 164.111,70

30/09/2026 16:48:50 MTAA 707 42,4300 29.998,01

30/09/2026 16:48:50 MTAA 1.194 42,4300 50.661,42

30/09/2026 16:48:53 MTAA 250 42,4200 10.605,00

30/09/2026 16:50:22 MTAA 336 42,4100 14.249,76

30/09/2026 16:50:22 MTAA 1.803 42,4100 76.465,23

30/09/2026 16:50:55 MTAA 250 42,4400 10.610,00

30/09/2026 16:51:52 MTAA 8.122 42,4600 344.860,12

30/09/2026 16:51:52 MTAA 448 42,4600 19.022,08

30/09/2026 16:53:50 MTAA 1.114 42,4500 47.289,30

30/09/2026 16:53:50 MTAA 169 42,4500 7.174,05

30/09/2026 16:54:08 MTAA 250 42,4600 10.615,00

30/09/2026 16:54:08 MTAA 7.131 42,4600 302.782,26

30/09/2026 16:54:37 MTAA 353 42,4500 14.984,85

30/09/2026 16:55:45 MTAA 1.699 42,4400 72.105,56

30/09/2026 16:56:18 MTAA 3.631 42,4200 154.027,02

30/09/2026 16:56:18 MTAA 412 42,4200 17.477,04

30/09/2026 16:57:09 MTAA 2.142 42,4100 90.842,22

www.generali.com 50

30/09/2026 17:00:14 MTAA 3.521 42,4000 149.290,40

30/09/2026 17:00:16 MTAA 161 42,3900 6.824,79

30/09/2026 17:00:16 MTAA 602 42,3900 25.518,78

30/09/2026 17:01:20 MTAA 801 42,4000 33.962,40

30/09/2026 17:01:20 MTAA 250 42,4000 10.600,00

30/09/2026 17:01:20 MTAA 3.503 42,4000 148.527,20

30/09/2026 17:01:20 MTAA 250 42,4000 10.600,00

30/09/2026 17:01:20 MTAA 498 42,4000 21.115,20

30/09/2026 17:01:26 MTAA 9.885 42,3900 419.025,15

30/09/2026 17:01:29 MTAA 1.804 42,3800 76.453,52

30/09/2026 17:01:43 MTAA 123 42,3700 5.211,51

30/09/2026 17:01:44 MTAA 396 42,3700 16.778,52

30/09/2026 17:01:47 MTAA 194 42,3700 8.219,78

30/09/2026 17:02:56 MTAA 451 42,3600 19.104,36

30/09/2026 17:04:30 MTAA 3.371 42,4300 143.031,53

30/09/2026 17:05:52 MTAA 2.298 42,5300 97.733,94

30/09/2026 17:05:52 MTAA 2.298 42,5300 97.733,94

30/09/2026 17:05:52 MTAA 2.628 42,5300 111.768,84

30/09/2026 17:05:52 MTAA 580 42,5300 24.667,40

30/09/2026 17:06:19 MTAA 1.307 42,5800 55.652,06

30/09/2026 17:06:19 MTAA 2.298 42,5800 97.848,84

30/09/2026 17:06:19 MTAA 345 42,5800 14.690,10

30/09/2026 17:06:31 MTAA 3.347 42,5800 142.515,26

30/09/2026 17:06:31 MTAA 2.298 42,5800 97.848,84

30/09/2026 17:06:31 MTAA 444 42,5800 18.905,52

30/09/2026 17:08:41 MTAA 657 42,6200 28.001,34

30/09/2026 17:08:41 MTAA 538 42,6000 22.918,80

30/09/2026 17:08:42 MTAA 69 42,5900 2.938,71

30/09/2026 17:08:42 MTAA 250 42,5900 10.647,50

30/09/2026 17:09:27 MTAA 72 42,6000 3.067,20

30/09/2026 17:09:27 MTAA 3.836 42,6000 163.413,60

30/09/2026 17:09:32 MTAA 1.070 42,6300 45.614,10

www.generali.com 51

30/09/2026 17:09:33 MTAA 1.070 42,6300 45.614,10

30/09/2026 17:09:33 MTAA 15 42,6300 639,45

30/09/2026 17:09:35 MTAA 718 42,6400 30.615,52

30/09/2026 17:10:02 MTAA 5.763 42,6800 245.964,84

30/09/2026 17:10:02 MTAA 2.372 42,6800 101.236,96

30/09/2026 17:10:14 MTAA 143 42,6700 6.101,81

30/09/2026 17:10:14 MTAA 3 42,6700 128,01

30/09/2026 17:10:14 MTAA 2.298 42,6700 98.055,66

30/09/2026 17:10:17 MTAA 2.109 42,6700 89.991,03

30/09/2026 17:10:17 MTAA 4.159 42,6700 177.464,53

30/09/2026 17:10:17 MTAA 1.411 42,6700 60.207,37

30/09/2026 17:11:18 MTAA 7.970 42,6600 340.000,20

30/09/2026 17:11:40 MTAA 1.020 42,6400 43.492,80

30/09/2026 17:11:54 MTAA 1.033 42,6200 44.026,46

30/09/2026 17:11:54 MTAA 393 42,6200 16.749,66

30/09/2026 17:13:34 MTAA 6.900 42,6300 294.147,00

30/09/2026 17:14:48 MTAA 1.758 42,5900 74.873,22

30/09/2026 17:14:48 MTAA 851 42,5900 36.244,09

30/09/2026 17:16:49 MTAA 196 42,6000 8.349,60

30/09/2026 17:16:49 MTAA 451 42,6000 19.212,60

30/09/2026 17:17:00 MTAA 1.272 42,6000 54.187,20

30/09/2026 17:18:23 MTAA 2.649 42,6300 112.926,87

30/09/2026 17:18:38 MTAA 51 42,6100 2.173,11

30/09/2026 17:18:38 MTAA 518 42,6100 22.071,98

30/09/2026 17:18:43 MTAA 365 42,6100 15.552,65

30/09/2026 17:18:43 MTAA 893 42,6100 38.050,73

30/09/2026 17:19:10 MTAA 457 42,6000 19.468,20

30/09/2026 17:19:27 MTAA 37 42,5900 1.575,83

30/09/2026 17:21:05 MTAA 206 42,6200 8.779,72

30/09/2026 17:21:05 MTAA 1.279 42,6200 54.510,98

30/09/2026 17:22:56 MTAA 215 42,6500 9.169,75

30/09/2026 17:22:56 MTAA 249 42,6500 10.619,85

www.generali.com 52

30/09/2026 17:22:56 MTAA 1.070 42,6500 45.635,50

30/09/2026 17:23:27 MTAA 7 42,6600 298,62

30/09/2026 17:23:37 MTAA 7 42,7000 298,90

30/09/2026 17:23:40 MTAA 345 42,6900 14.728,05

30/09/2026 17:23:40 MTAA 695 42,6900 29.669,55

01/10/2026 09:00:18 MTAA 12.556 42,2000 529.863,20

01/10/2026 09:00:23 MTAA 200 42,1500 8.430,00

01/10/2026 09:00:50 MTAA 417 42,2500 17.618,25

01/10/2026 09:00:50 MTAA 172 42,2500 7.267,00

01/10/2026 09:02:07 MTAA 121 42,1600 5.101,36

01/10/2026 09:02:07 MTAA 874 42,1600 36.847,84

01/10/2026 09:02:14 MTAA 375 42,1300 15.798,75

01/10/2026 09:02:15 MTAA 1.132 42,1300 47.691,16

01/10/2026 09:02:15 MTAA 1.276 42,1300 53.757,88

01/10/2026 09:02:20 MTAA 276 42,1100 11.622,36

01/10/2026 09:02:41 MTAA 241 42,1000 10.146,10

01/10/2026 09:02:44 MTAA 205 42,0600 8.622,30

01/10/2026 09:02:52 MTAA 449 42,0600 18.884,94

01/10/2026 09:03:26 MTAA 1.377 42,0200 57.861,54

01/10/2026 09:03:28 MTAA 139 42,0100 5.839,39

01/10/2026 09:03:37 MTAA 309 42,0000 12.978,00

01/10/2026 09:03:59 MTAA 370 42,0500 15.558,50

01/10/2026 09:04:49 MTAA 1.238 42,0300 52.033,14

01/10/2026 09:06:31 MTAA 2.140 42,0800 90.051,20

01/10/2026 09:06:31 MTAA 2.140 42,0800 90.051,20

01/10/2026 09:06:52 MTAA 130 42,0800 5.470,40

01/10/2026 09:06:52 MTAA 344 42,0800 14.475,52

01/10/2026 09:07:00 MTAA 300 42,0800 12.624,00

01/10/2026 09:07:37 MTAA 769 42,1300 32.397,97

01/10/2026 09:07:37 MTAA 769 42,1300 32.397,97

01/10/2026 09:08:01 MTAA 175 42,0900 7.365,75

01/10/2026 09:08:26 MTAA 1.459 42,1500 61.496,85

www.generali.com 53

01/10/2026 09:08:57 MTAA 426 42,1300 17.947,38

01/10/2026 09:09:58 MTAA 2.506 42,1300 105.577,78

01/10/2026 09:10:17 MTAA 345 42,1000 14.524,50

01/10/2026 09:10:23 MTAA 651 42,0700 27.387,57

01/10/2026 09:10:33 MTAA 274 42,0600 11.524,44

01/10/2026 09:10:39 MTAA 278 42,0100 11.678,78

01/10/2026 09:10:43 MTAA 270 42,0300 11.348,10

01/10/2026 09:10:52 MTAA 269 42,0500 11.311,45

01/10/2026 09:12:06 MTAA 1.526 42,0500 64.168,30

01/10/2026 09:12:38 MTAA 59 42,0900 2.483,31

01/10/2026 09:12:38 MTAA 1.424 42,0900 59.936,16

01/10/2026 09:13:32 MTAA 1.374 42,0400 57.762,96

01/10/2026 09:14:52 MTAA 2.982 42,0200 125.303,64

01/10/2026 09:15:09 MTAA 644 42,0100 27.054,44

01/10/2026 09:15:09 MTAA 418 42,0100 17.560,18

01/10/2026 09:15:35 MTAA 1.657 42,0100 69.610,57

01/10/2026 09:17:20 MTAA 98 42,0500 4.120,90

01/10/2026 09:17:33 MTAA 2.959 42,0500 124.425,95

01/10/2026 09:17:34 MTAA 6 42,0400 252,24

01/10/2026 09:17:35 MTAA 3.109 42,0400 130.702,36

01/10/2026 09:17:35 MTAA 5.861 42,0400 246.396,44

01/10/2026 09:17:43 MTAA 201 42,0400 8.450,04

01/10/2026 09:17:58 MTAA 303 42,0200 12.732,06

01/10/2026 09:18:34 MTAA 637 42,0300 26.773,11

01/10/2026 09:18:44 MTAA 1.210 42,0100 50.832,10

01/10/2026 09:18:57 MTAA 172 41,9600 7.217,12

01/10/2026 09:19:01 MTAA 303 41,9400 12.707,82

01/10/2026 09:19:10 MTAA 235 41,9400 9.855,90

01/10/2026 09:19:42 MTAA 471 41,9200 19.744,32

01/10/2026 09:21:49 MTAA 140 42,0000 5.880,00

01/10/2026 09:22:42 MTAA 791 42,0400 33.253,64

01/10/2026 09:22:55 MTAA 1.670 42,0500 70.223,50

www.generali.com 54

01/10/2026 09:22:55 MTAA 4.110 42,0500 172.825,50

01/10/2026 09:24:56 MTAA 3.787 42,0600 159.281,22

01/10/2026 09:25:38 MTAA 851 42,0400 35.776,04

01/10/2026 09:26:39 MTAA 1.794 42,0300 75.401,82

01/10/2026 09:26:39 MTAA 101 42,0300 4.245,03

01/10/2026 09:26:49 MTAA 615 42,0000 25.830,00

01/10/2026 09:29:51 MTAA 366 42,0300 15.382,98

01/10/2026 09:29:51 MTAA 922 42,0300 38.751,66

01/10/2026 09:30:42 MTAA 219 42,0700 9.213,33

01/10/2026 09:31:05 MTAA 1.060 42,0800 44.604,80

01/10/2026 09:31:11 MTAA 132 42,0600 5.551,92

01/10/2026 09:31:17 MTAA 1.691 42,0300 71.072,73

01/10/2026 09:31:17 MTAA 4.187 42,0300 175.979,61

01/10/2026 09:31:26 MTAA 199 42,0200 8.361,98

01/10/2026 09:35:45 MTAA 452 42,1000 19.029,20

01/10/2026 09:36:01 MTAA 493 42,1000 20.755,30

01/10/2026 09:36:01 MTAA 1.713 42,1000 72.117,30

01/10/2026 09:36:02 MTAA 219 42,0800 9.215,52

01/10/2026 09:36:02 MTAA 37 42,0800 1.556,96

01/10/2026 09:36:31 MTAA 111 42,0900 4.671,99

01/10/2026 09:37:10 MTAA 418 42,0800 17.589,44

01/10/2026 09:37:10 MTAA 342 42,0800 14.391,36

01/10/2026 09:37:41 MTAA 249 42,0900 10.480,41

01/10/2026 09:37:41 MTAA 1.462 42,0900 61.535,58

01/10/2026 09:37:43 MTAA 113 42,0700 4.753,91

01/10/2026 09:37:47 MTAA 115 42,0700 4.838,05

01/10/2026 09:38:03 MTAA 173 42,0500 7.274,65

01/10/2026 09:40:26 MTAA 2.069 42,0800 87.063,52

01/10/2026 09:40:26 MTAA 1.621 42,0800 68.211,68

01/10/2026 09:41:38 MTAA 2.623 42,1300 110.506,99

01/10/2026 09:42:05 MTAA 5 42,1100 210,55

01/10/2026 09:42:05 MTAA 187 42,1100 7.874,57

www.generali.com 55

01/10/2026 09:42:10 MTAA 186 42,1200 7.834,32

01/10/2026 09:42:10 MTAA 263 42,1200 11.077,56

01/10/2026 09:42:12 MTAA 162 42,1100 6.821,82

01/10/2026 09:42:38 MTAA 653 42,1600 27.530,48

01/10/2026 09:42:43 MTAA 109 42,1600 4.595,44

01/10/2026 09:42:46 MTAA 82 42,1400 3.455,48

01/10/2026 09:42:51 MTAA 538 42,1200 22.660,56

01/10/2026 09:43:22 MTAA 79 42,1100 3.326,69

01/10/2026 09:43:31 MTAA 428 42,1000 18.018,80

01/10/2026 09:43:53 MTAA 241 42,0900 10.143,69

01/10/2026 09:44:05 MTAA 205 42,0800 8.626,40

01/10/2026 09:44:06 MTAA 382 42,0800 16.074,56

01/10/2026 09:44:32 MTAA 411 42,0900 17.298,99

01/10/2026 09:44:32 MTAA 523 42,0900 22.013,07

01/10/2026 09:44:41 MTAA 4.567 42,0700 192.133,69

01/10/2026 09:45:32 MTAA 1.103 42,0600 46.392,18

01/10/2026 09:46:26 MTAA 68 42,0300 2.858,04

01/10/2026 09:48:41 MTAA 351 42,0100 14.745,51

01/10/2026 09:48:41 MTAA 20 42,0100 840,20

01/10/2026 09:48:42 MTAA 1 42,0100 42,01

01/10/2026 09:48:43 MTAA 351 42,0100 14.745,51

01/10/2026 09:49:11 MTAA 350 42,0300 14.710,50

01/10/2026 09:49:28 MTAA 11 42,0300 462,33

01/10/2026 09:49:28 MTAA 1.654 42,0300 69.517,62

01/10/2026 09:51:04 MTAA 1.667 42,0700 70.130,69

01/10/2026 09:52:47 MTAA 1.310 42,1300 55.190,30

01/10/2026 09:52:53 MTAA 1.576 42,1200 66.381,12

01/10/2026 09:53:33 MTAA 1.176 42,1600 49.580,16

01/10/2026 09:53:38 MTAA 94 42,1200 3.959,28

01/10/2026 09:55:15 MTAA 668 42,1800 28.176,24

01/10/2026 09:55:15 MTAA 1.790 42,1800 75.502,20

01/10/2026 09:56:08 MTAA 5.381 42,1900 227.024,39

www.generali.com 56

01/10/2026 09:56:35 MTAA 521 42,1800 21.975,78

01/10/2026 09:58:44 MTAA 4.088 42,1200 172.186,56

01/10/2026 10:00:17 MTAA 68 42,0500 2.859,40

01/10/2026 10:00:39 MTAA 3.357 42,0500 141.161,85

01/10/2026 10:02:48 MTAA 4.436 42,0800 186.666,88

01/10/2026 10:05:49 MTAA 1.219 42,0600 51.271,14

01/10/2026 10:06:33 MTAA 242 42,0300 10.171,26

01/10/2026 10:07:24 MTAA 108 42,0200 4.538,16

01/10/2026 10:07:50 MTAA 1.340 42,0000 56.280,00

01/10/2026 10:08:20 MTAA 439 41,9700 18.424,83

01/10/2026 10:08:20 MTAA 216 41,9700 9.065,52

01/10/2026 10:08:20 MTAA 273 41,9700 11.457,81

01/10/2026 10:08:49 MTAA 209 41,9600 8.769,64

01/10/2026 10:09:10 MTAA 761 41,9500 31.923,95

01/10/2026 10:09:30 MTAA 508 41,9400 21.305,52

01/10/2026 10:09:34 MTAA 26 41,9300 1.090,18

01/10/2026 10:09:34 MTAA 252 41,9300 10.566,36

01/10/2026 10:09:34 MTAA 166 41,9300 6.960,38

01/10/2026 10:10:04 MTAA 161 41,9100 6.747,51

01/10/2026 10:10:17 MTAA 55 41,9200 2.305,60

01/10/2026 10:10:17 MTAA 692 41,9200 29.008,64

01/10/2026 10:10:28 MTAA 136 41,9100 5.699,76

01/10/2026 10:10:37 MTAA 1.970 41,9000 82.543,00

01/10/2026 10:11:51 MTAA 35 41,8900 1.466,15

01/10/2026 10:11:51 MTAA 141 41,8900 5.906,49

01/10/2026 10:12:05 MTAA 500 41,8800 20.940,00

01/10/2026 10:12:22 MTAA 362 41,8800 15.160,56

01/10/2026 10:12:22 MTAA 72 41,8800 3.015,36

01/10/2026 10:12:40 MTAA 230 41,8400 9.623,20

01/10/2026 10:12:42 MTAA 922 41,8400 38.576,48

01/10/2026 10:12:42 MTAA 365 41,8400 15.271,60

01/10/2026 10:12:42 MTAA 1.463 41,8400 61.211,92

www.generali.com 57

01/10/2026 10:12:42 MTAA 1.156 41,8400 48.367,04

01/10/2026 10:12:43 MTAA 205 41,8400 8.577,20

01/10/2026 10:15:42 MTAA 203 41,8900 8.503,67

01/10/2026 10:15:52 MTAA 63 41,8900 2.639,07

01/10/2026 10:15:52 MTAA 862 41,8900 36.109,18

01/10/2026 10:16:42 MTAA 809 41,8400 33.848,56

01/10/2026 10:18:26 MTAA 420 41,9400 17.614,80

01/10/2026 10:18:26 MTAA 1.848 41,9400 77.505,12

01/10/2026 10:18:59 MTAA 667 41,9500 27.980,65

01/10/2026 10:18:59 MTAA 343 41,9500 14.388,85

01/10/2026 10:19:10 MTAA 235 41,9300 9.853,55

01/10/2026 10:19:10 MTAA 351 41,9300 14.717,43

01/10/2026 10:20:35 MTAA 319 41,9500 13.382,05

01/10/2026 10:20:35 MTAA 1.195 41,9500 50.130,25

01/10/2026 10:20:47 MTAA 438 41,9700 18.382,86

01/10/2026 10:21:36 MTAA 3.221 42,0300 135.378,63

01/10/2026 10:22:23 MTAA 351 41,9800 14.734,98

01/10/2026 10:22:23 MTAA 995 41,9800 41.770,10

01/10/2026 10:23:23 MTAA 1.310 42,0000 55.020,00

01/10/2026 10:23:23 MTAA 458 42,0000 19.236,00

01/10/2026 10:24:20 MTAA 1.207 41,9900 50.681,93

01/10/2026 10:25:10 MTAA 933 41,9700 39.158,01

01/10/2026 10:25:53 MTAA 224 41,9400 9.394,56

01/10/2026 10:25:53 MTAA 636 41,9400 26.673,84

01/10/2026 10:26:30 MTAA 766 41,9700 32.149,02

01/10/2026 10:27:15 MTAA 29 41,9700 1.217,13

01/10/2026 10:27:40 MTAA 1.649 42,0100 69.274,49

01/10/2026 10:28:23 MTAA 286 41,9600 12.000,56

01/10/2026 10:28:33 MTAA 837 41,9200 35.087,04

01/10/2026 10:29:52 MTAA 389 41,8900 16.295,21

01/10/2026 10:29:52 MTAA 689 41,8900 28.862,21

01/10/2026 10:31:37 MTAA 2.994 41,9000 125.448,60

www.generali.com 58

01/10/2026 10:31:40 MTAA 127 41,8600 5.316,22

01/10/2026 10:31:45 MTAA 128 41,8600 5.358,08

01/10/2026 10:34:04 MTAA 628 41,9200 26.325,76

01/10/2026 10:35:30 MTAA 546 41,9500 22.904,70

01/10/2026 10:37:04 MTAA 225 41,9800 9.445,50

01/10/2026 10:37:04 MTAA 1.106 41,9800 46.429,88

01/10/2026 10:38:13 MTAA 3.745 42,0200 157.364,90

01/10/2026 10:38:13 MTAA 852 42,0100 35.792,52

01/10/2026 10:38:13 MTAA 169 42,0100 7.099,69

01/10/2026 10:41:44 MTAA 326 42,0300 13.701,78

01/10/2026 10:42:29 MTAA 412 42,0200 17.312,24

01/10/2026 10:42:50 MTAA 920 42,0200 38.658,40

01/10/2026 10:42:58 MTAA 437 41,9900 18.349,63

01/10/2026 10:43:01 MTAA 188 41,9800 7.892,24

01/10/2026 10:43:07 MTAA 81 41,9800 3.400,38

01/10/2026 10:43:22 MTAA 86 41,9700 3.609,42

01/10/2026 10:43:36 MTAA 310 41,9600 13.007,60

01/10/2026 10:44:39 MTAA 217 41,9800 9.109,66

01/10/2026 10:44:39 MTAA 223 41,9800 9.361,54

01/10/2026 10:44:39 MTAA 40 41,9800 1.679,20

01/10/2026 10:44:54 MTAA 70 41,9700 2.937,90

01/10/2026 10:44:54 MTAA 1.010 41,9700 42.389,70

01/10/2026 10:45:03 MTAA 312 41,9500 13.088,40

01/10/2026 10:45:16 MTAA 139 41,9500 5.831,05

01/10/2026 10:45:16 MTAA 47 41,9500 1.971,65

01/10/2026 10:45:16 MTAA 139 41,9500 5.831,05

01/10/2026 10:45:20 MTAA 150 41,9300 6.289,50

01/10/2026 10:45:25 MTAA 106 41,9200 4.443,52

01/10/2026 10:45:33 MTAA 137 41,9300 5.744,41

01/10/2026 10:45:43 MTAA 90 41,9100 3.771,90

01/10/2026 10:46:20 MTAA 374 41,9000 15.670,60

01/10/2026 10:49:38 MTAA 168 41,9600 7.049,28

www.generali.com 59

01/10/2026 10:49:38 MTAA 5.186 41,9600 217.604,56

01/10/2026 10:51:10 MTAA 2.091 41,9700 87.759,27

01/10/2026 10:51:27 MTAA 118 41,9500 4.950,10

01/10/2026 10:52:28 MTAA 487 41,9900 20.449,13

01/10/2026 10:52:59 MTAA 1.620 41,9700 67.991,40

01/10/2026 10:53:08 MTAA 198 41,9500 8.306,10

01/10/2026 10:54:39 MTAA 350 41,9600 14.686,00

01/10/2026 10:54:39 MTAA 760 41,9600 31.889,60

01/10/2026 10:54:46 MTAA 270 41,9500 11.326,50

01/10/2026 10:56:22 MTAA 20 42,0400 840,80

01/10/2026 10:56:22 MTAA 178 42,0400 7.483,12

01/10/2026 10:56:55 MTAA 513 42,0400 21.566,52

01/10/2026 10:56:56 MTAA 243 42,0400 10.215,72

01/10/2026 10:58:32 MTAA 118 42,1200 4.970,16

01/10/2026 10:58:32 MTAA 695 42,1200 29.273,40

01/10/2026 10:58:32 MTAA 1.153 42,1200 48.564,36

01/10/2026 10:58:39 MTAA 459 42,1100 19.328,49

01/10/2026 10:59:00 MTAA 92 42,0700 3.870,44

01/10/2026 11:01:05 MTAA 1.498 42,1400 63.125,72

01/10/2026 11:02:23 MTAA 2.092 42,1300 88.135,96

01/10/2026 11:02:45 MTAA 351 42,1100 14.780,61

01/10/2026 11:03:00 MTAA 433 42,1200 18.237,96

01/10/2026 11:03:00 MTAA 187 42,1200 7.876,44

01/10/2026 11:03:27 MTAA 528 42,1000 22.228,80

01/10/2026 11:03:27 MTAA 2.735 42,1000 115.143,50

01/10/2026 11:05:03 MTAA 2.025 42,1300 85.313,25

01/10/2026 11:06:10 MTAA 210 42,0500 8.830,50

01/10/2026 11:06:14 MTAA 266 42,0500 11.185,30

01/10/2026 11:06:14 MTAA 35 42,0500 1.471,75

01/10/2026 11:06:14 MTAA 406 42,0500 17.072,30

01/10/2026 11:06:14 MTAA 36 42,0500 1.513,80

01/10/2026 11:08:47 MTAA 153 42,0900 6.439,77

www.generali.com 60

01/10/2026 11:09:19 MTAA 130 42,0600 5.467,80

01/10/2026 11:10:25 MTAA 1.279 42,0600 53.794,74

01/10/2026 11:11:26 MTAA 281 42,0600 11.818,86

01/10/2026 11:12:58 MTAA 79 42,0700 3.323,53

01/10/2026 11:14:03 MTAA 1.308 42,1200 55.092,96

01/10/2026 11:14:03 MTAA 2.800 42,1200 117.936,00

01/10/2026 11:15:32 MTAA 261 42,1200 10.993,32

01/10/2026 11:15:32 MTAA 1.247 42,1200 52.523,64

01/10/2026 11:16:36 MTAA 97 42,1500 4.088,55

01/10/2026 11:16:36 MTAA 936 42,1500 39.452,40

01/10/2026 11:17:39 MTAA 338 42,1600 14.250,08

01/10/2026 11:17:39 MTAA 1.473 42,1600 62.101,68

01/10/2026 11:18:07 MTAA 145 42,1500 6.111,75

01/10/2026 11:18:25 MTAA 379 42,1600 15.978,64

01/10/2026 11:19:23 MTAA 103 42,2000 4.346,60

01/10/2026 11:19:36 MTAA 374 42,1900 15.779,06

01/10/2026 11:19:36 MTAA 942 42,1900 39.742,98

01/10/2026 11:20:43 MTAA 713 42,2100 30.095,73

01/10/2026 11:21:25 MTAA 368 42,2000 15.529,60

01/10/2026 11:21:42 MTAA 323 42,2100 13.633,83

01/10/2026 11:21:42 MTAA 1.620 42,2100 68.380,20

01/10/2026 11:22:41 MTAA 23 42,2400 971,52

01/10/2026 11:22:41 MTAA 312 42,2400 13.178,88

01/10/2026 11:22:41 MTAA 529 42,2400 22.344,96

01/10/2026 11:22:41 MTAA 322 42,2400 13.601,28

01/10/2026 11:23:22 MTAA 2.530 42,2500 106.892,50

01/10/2026 11:24:34 MTAA 333 42,2600 14.072,58

01/10/2026 11:26:02 MTAA 1.177 42,2300 49.704,71

01/10/2026 11:27:45 MTAA 27 42,2300 1.140,21

01/10/2026 11:27:45 MTAA 268 42,2300 11.317,64

01/10/2026 11:28:39 MTAA 250 42,2200 10.555,00

01/10/2026 11:28:39 MTAA 92 42,2200 3.884,24

www.generali.com 61

01/10/2026 11:29:01 MTAA 3.849 42,2100 162.466,29

01/10/2026 11:29:37 MTAA 412 42,2000 17.386,40

01/10/2026 11:33:39 MTAA 3.533 42,2700 149.339,91

01/10/2026 11:34:44 MTAA 580 42,2500 24.505,00

01/10/2026 11:35:12 MTAA 1.063 42,2500 44.911,75

01/10/2026 11:35:20 MTAA 280 42,2400 11.827,20

01/10/2026 11:35:20 MTAA 207 42,2400 8.743,68

01/10/2026 11:36:54 MTAA 693 42,2300 29.265,39

01/10/2026 11:39:36 MTAA 2.581 42,2300 108.995,63

01/10/2026 11:39:54 MTAA 50 42,2300 2.111,50

01/10/2026 11:43:41 MTAA 334 42,2500 14.111,50

01/10/2026 11:44:32 MTAA 3.226 42,2200 136.201,72

01/10/2026 11:48:03 MTAA 1.264 42,2300 53.378,72

01/10/2026 11:49:53 MTAA 4.262 42,2800 180.197,36

01/10/2026 11:53:26 MTAA 196 42,2600 8.282,96

01/10/2026 11:53:34 MTAA 1.223 42,2500 51.671,75

01/10/2026 11:53:34 MTAA 111 42,2500 4.689,75

01/10/2026 11:53:46 MTAA 376 42,2400 15.882,24

01/10/2026 11:54:02 MTAA 1.719 42,2300 72.593,37

01/10/2026 11:54:47 MTAA 349 42,2200 14.734,78

01/10/2026 11:54:47 MTAA 679 42,2200 28.667,38

01/10/2026 11:55:04 MTAA 250 42,2200 10.555,00

01/10/2026 11:55:04 MTAA 137 42,2200 5.784,14

01/10/2026 11:55:10 MTAA 130 42,2100 5.487,30

01/10/2026 11:55:10 MTAA 210 42,2100 8.864,10

01/10/2026 11:57:25 MTAA 1.203 42,2300 50.802,69

01/10/2026 11:57:25 MTAA 35 42,2300 1.478,05

01/10/2026 11:57:48 MTAA 350 42,2300 14.780,50

01/10/2026 11:58:18 MTAA 990 42,2200 41.797,80

01/10/2026 11:59:44 MTAA 933 42,2000 39.372,60

01/10/2026 12:02:06 MTAA 2.071 42,2200 87.437,62

01/10/2026 12:02:49 MTAA 249 42,1900 10.505,31

www.generali.com 62

01/10/2026 12:02:49 MTAA 924 42,1900 38.983,56

01/10/2026 12:05:32 MTAA 1.647 42,1900 69.486,93

01/10/2026 12:05:40 MTAA 279 42,1700 11.765,43

01/10/2026 12:05:40 MTAA 281 42,1700 11.849,77

01/10/2026 12:05:40 MTAA 822 42,1700 34.663,74

01/10/2026 12:06:06 MTAA 507 42,1500 21.370,05

01/10/2026 12:09:05 MTAA 99 42,1800 4.175,82

01/10/2026 12:14:03 MTAA 5.235 42,3100 221.492,85

01/10/2026 12:15:13 MTAA 286 42,3000 12.097,80

01/10/2026 12:16:15 MTAA 156 42,3100 6.600,36

01/10/2026 12:16:18 MTAA 751 42,3100 31.774,81

01/10/2026 12:16:44 MTAA 593 42,3000 25.083,90

01/10/2026 12:16:48 MTAA 349 42,2900 14.759,21

01/10/2026 12:16:48 MTAA 1 42,2900 42,29

01/10/2026 12:16:53 MTAA 97 42,2900 4.102,13

01/10/2026 12:16:53 MTAA 195 42,2900 8.246,55

01/10/2026 12:17:03 MTAA 495 42,2800 20.928,60

01/10/2026 12:17:28 MTAA 10 42,2600 422,60

01/10/2026 12:18:22 MTAA 680 42,2900 28.757,20

01/10/2026 12:19:22 MTAA 506 42,3000 21.403,80

01/10/2026 12:19:22 MTAA 455 42,3000 19.246,50

01/10/2026 12:21:04 MTAA 428 42,3000 18.104,40

01/10/2026 12:21:04 MTAA 1.163 42,3000 49.194,90

01/10/2026 12:21:11 MTAA 985 42,2900 41.655,65

01/10/2026 12:21:33 MTAA 100 42,2700 4.227,00

01/10/2026 12:21:56 MTAA 77 42,2700 3.254,79

01/10/2026 12:22:32 MTAA 175 42,2600 7.395,50

01/10/2026 12:22:37 MTAA 279 42,2600 11.790,54

01/10/2026 12:26:15 MTAA 3.164 42,3200 133.900,48

01/10/2026 12:27:07 MTAA 82 42,2800 3.466,96

01/10/2026 12:27:07 MTAA 53 42,2800 2.240,84

01/10/2026 12:28:27 MTAA 1.554 42,3100 65.749,74

www.generali.com 63

01/10/2026 12:32:26 MTAA 4.261 42,3900 180.623,79

01/10/2026 12:34:24 MTAA 2.830 42,4200 120.048,60

01/10/2026 12:35:18 MTAA 201 42,4100 8.524,41

01/10/2026 12:36:19 MTAA 99 42,4400 4.201,56

01/10/2026 12:36:19 MTAA 1.402 42,4400 59.500,88

01/10/2026 12:38:01 MTAA 1.835 42,4500 77.895,75

01/10/2026 12:41:09 MTAA 2.106 42,4500 89.399,70

01/10/2026 12:42:15 MTAA 558 42,4800 23.703,84

01/10/2026 12:42:16 MTAA 1.060 42,4800 45.028,80

01/10/2026 12:43:07 MTAA 1.309 42,4900 55.619,41

01/10/2026 12:45:01 MTAA 944 42,5000 40.120,00

01/10/2026 12:45:01 MTAA 527 42,5000 22.397,50

01/10/2026 12:47:50 MTAA 249 42,5100 10.584,99

01/10/2026 12:48:07 MTAA 342 42,5100 14.538,42

01/10/2026 12:49:10 MTAA 944 42,5000 40.120,00

01/10/2026 12:52:24 MTAA 4.939 42,5100 209.956,89

01/10/2026 12:54:37 MTAA 43 42,5100 1.827,93

01/10/2026 12:54:37 MTAA 453 42,5100 19.257,03

01/10/2026 12:54:37 MTAA 897 42,5100 38.131,47

01/10/2026 12:56:36 MTAA 1.533 42,5000 65.152,50

01/10/2026 12:59:49 MTAA 2.788 42,5200 118.545,76

01/10/2026 13:02:46 MTAA 402 42,5200 17.093,04

01/10/2026 13:03:03 MTAA 46 42,4900 1.954,54

01/10/2026 13:03:03 MTAA 2.007 42,4900 85.277,43

01/10/2026 13:03:25 MTAA 252 42,4900 10.707,48

01/10/2026 13:04:56 MTAA 453 42,4800 19.243,44

01/10/2026 13:04:56 MTAA 118 42,4800 5.012,64

01/10/2026 13:07:09 MTAA 988 42,4700 41.960,36

01/10/2026 13:07:10 MTAA 693 42,4700 29.431,71

01/10/2026 13:07:42 MTAA 136 42,4500 5.773,20

01/10/2026 13:10:14 MTAA 1.486 42,4400 63.065,84

01/10/2026 13:10:14 MTAA 846 42,4400 35.904,24

www.generali.com 64

01/10/2026 13:10:15 MTAA 388 42,4400 16.466,72

01/10/2026 13:10:15 MTAA 402 42,4400 17.060,88

01/10/2026 13:12:15 MTAA 437 42,4500 18.550,65

01/10/2026 13:12:15 MTAA 91 42,4500 3.862,95

01/10/2026 13:13:57 MTAA 162 42,4700 6.880,14

01/10/2026 13:15:21 MTAA 264 42,4600 11.209,44

01/10/2026 13:15:26 MTAA 890 42,4500 37.780,50

01/10/2026 13:15:33 MTAA 674 42,4300 28.597,82

01/10/2026 13:15:46 MTAA 34 42,4300 1.442,62

01/10/2026 13:17:54 MTAA 152 42,4200 6.447,84

01/10/2026 13:20:26 MTAA 349 42,4100 14.801,09

01/10/2026 13:20:42 MTAA 99 42,4100 4.198,59

01/10/2026 13:21:32 MTAA 362 42,4300 15.359,66

01/10/2026 13:21:32 MTAA 193 42,4300 8.188,99

01/10/2026 13:22:17 MTAA 551 42,4100 23.367,91

01/10/2026 13:22:17 MTAA 651 42,4100 27.608,91

01/10/2026 13:22:17 MTAA 318 42,4100 13.486,38

01/10/2026 13:22:53 MTAA 242 42,4000 10.260,80

01/10/2026 13:23:55 MTAA 400 42,3900 16.956,00

01/10/2026 13:24:21 MTAA 349 42,3900 14.794,11

01/10/2026 13:24:21 MTAA 462 42,3900 19.584,18

01/10/2026 13:24:56 MTAA 231 42,3700 9.787,47

01/10/2026 13:25:07 MTAA 46 42,3700 1.949,02

01/10/2026 13:25:07 MTAA 135 42,3700 5.719,95

01/10/2026 13:27:36 MTAA 53 42,3800 2.246,14

01/10/2026 13:27:36 MTAA 1.853 42,3800 78.530,14

01/10/2026 13:31:53 MTAA 1.604 42,4300 68.057,72

01/10/2026 13:34:48 MTAA 1.829 42,4500 77.641,05

01/10/2026 13:35:25 MTAA 405 42,4500 17.192,25

01/10/2026 13:35:32 MTAA 253 42,4500 10.739,85

01/10/2026 13:35:41 MTAA 142 42,4500 6.027,90

01/10/2026 13:35:41 MTAA 89 42,4500 3.778,05

www.generali.com 65

01/10/2026 13:35:41 MTAA 72 42,4500 3.056,40

01/10/2026 13:35:41 MTAA 213 42,4500 9.041,85

01/10/2026 13:38:28 MTAA 94 42,4400 3.989,36

01/10/2026 13:39:25 MTAA 1.247 42,4300 52.910,21

01/10/2026 13:41:25 MTAA 2.161 42,4400 91.712,84

01/10/2026 13:45:02 MTAA 1.389 42,4600 58.976,94

01/10/2026 13:48:31 MTAA 33 42,4600 1.401,18

01/10/2026 13:48:31 MTAA 151 42,4600 6.411,46

01/10/2026 13:48:31 MTAA 389 42,4600 16.516,94

01/10/2026 13:48:31 MTAA 320 42,4600 13.587,20

01/10/2026 13:48:31 MTAA 138 42,4600 5.859,48

01/10/2026 13:49:39 MTAA 1.040 42,4400 44.137,60

01/10/2026 13:49:39 MTAA 987 42,4400 41.888,28

01/10/2026 13:51:43 MTAA 1.536 42,4500 65.203,20

01/10/2026 13:52:08 MTAA 109 42,4300 4.624,87

01/10/2026 13:54:03 MTAA 528 42,4200 22.397,76

01/10/2026 13:56:57 MTAA 233 42,4400 9.888,52

01/10/2026 13:57:17 MTAA 1.617 42,4400 68.625,48

01/10/2026 13:57:17 MTAA 71 42,4400 3.013,24

01/10/2026 13:57:17 MTAA 2 42,4300 84,86

01/10/2026 13:57:19 MTAA 40 42,4300 1.697,20

01/10/2026 14:00:05 MTAA 183 42,4600 7.770,18

01/10/2026 14:00:05 MTAA 183 42,4600 7.770,18

01/10/2026 14:00:05 MTAA 2.617 42,4600 111.117,82

01/10/2026 14:01:26 MTAA 86 42,4700 3.652,42

01/10/2026 14:01:26 MTAA 815 42,4700 34.613,05

01/10/2026 14:01:41 MTAA 232 42,4600 9.850,72

01/10/2026 14:02:34 MTAA 488 42,4700 20.725,36

01/10/2026 14:04:58 MTAA 191 42,4600 8.109,86

01/10/2026 14:04:58 MTAA 368 42,4600 15.625,28

01/10/2026 14:07:34 MTAA 509 42,4600 21.612,14

01/10/2026 14:07:34 MTAA 250 42,4600 10.615,00

www.generali.com 66

01/10/2026 14:09:38 MTAA 3 42,4700 127,41

01/10/2026 14:09:38 MTAA 179 42,4700 7.602,13

01/10/2026 14:09:38 MTAA 14 42,4700 594,58

01/10/2026 14:09:38 MTAA 424 42,4700 18.007,28

01/10/2026 14:09:38 MTAA 691 42,4700 29.346,77

01/10/2026 14:09:38 MTAA 165 42,4700 7.007,55

01/10/2026 14:09:38 MTAA 200 42,4700 8.494,00

01/10/2026 14:11:44 MTAA 3.267 42,5000 138.847,50

01/10/2026 14:12:30 MTAA 2.261 42,5100 96.115,11

01/10/2026 14:16:46 MTAA 2.103 42,5100 89.398,53

01/10/2026 14:18:03 MTAA 2.150 42,5300 91.439,50

01/10/2026 14:18:43 MTAA 564 42,5500 23.998,20

01/10/2026 14:18:55 MTAA 599 42,5400 25.481,46

01/10/2026 14:23:18 MTAA 2.314 42,5500 98.460,70

01/10/2026 14:23:18 MTAA 222 42,5500 9.446,10

01/10/2026 14:25:33 MTAA 1.433 42,5200 60.931,16

01/10/2026 14:30:45 MTAA 348 42,5600 14.810,88

01/10/2026 14:30:45 MTAA 340 42,5600 14.470,40

01/10/2026 14:30:45 MTAA 163 42,5600 6.937,28

01/10/2026 14:30:45 MTAA 99 42,5600 4.213,44

01/10/2026 14:30:46 MTAA 250 42,5600 10.640,00

01/10/2026 14:30:47 MTAA 250 42,5600 10.640,00

01/10/2026 14:30:47 MTAA 159 42,5600 6.767,04

01/10/2026 14:30:48 MTAA 336 42,5600 14.300,16

01/10/2026 14:30:48 MTAA 71 42,5600 3.021,76

01/10/2026 14:31:33 MTAA 243 42,5400 10.337,22

01/10/2026 14:31:33 MTAA 998 42,5400 42.454,92

01/10/2026 14:33:06 MTAA 1.839 42,5500 78.249,45

01/10/2026 14:36:54 MTAA 1.194 42,5700 50.828,58

01/10/2026 14:37:14 MTAA 354 42,5900 15.076,86

01/10/2026 14:37:14 MTAA 691 42,5900 29.429,69

01/10/2026 14:37:14 MTAA 3.357 42,5900 142.974,63

www.generali.com 67

01/10/2026 14:38:45 MTAA 50 42,5600 2.128,00

01/10/2026 14:40:03 MTAA 157 42,5900 6.686,63

01/10/2026 14:40:03 MTAA 17 42,5900 724,03

01/10/2026 14:41:04 MTAA 73 42,5800 3.108,34

01/10/2026 14:41:04 MTAA 1.148 42,5800 48.881,84

01/10/2026 14:41:04 MTAA 235 42,5800 10.006,30

01/10/2026 14:42:03 MTAA 373 42,5800 15.882,34

01/10/2026 14:42:16 MTAA 852 42,5700 36.269,64

01/10/2026 14:42:37 MTAA 82 42,5700 3.490,74

01/10/2026 14:42:37 MTAA 158 42,5700 6.726,06

01/10/2026 14:43:03 MTAA 108 42,5600 4.596,48

01/10/2026 14:43:25 MTAA 754 42,5600 32.090,24

01/10/2026 14:44:15 MTAA 115 42,5500 4.893,25

01/10/2026 14:44:42 MTAA 885 42,5600 37.665,60

01/10/2026 14:46:00 MTAA 35 42,5500 1.489,25

01/10/2026 14:46:11 MTAA 79 42,5500 3.361,45

01/10/2026 14:48:01 MTAA 2.609 42,5600 111.039,04

01/10/2026 14:48:01 MTAA 498 42,5600 21.194,88

01/10/2026 14:48:23 MTAA 98 42,5400 4.168,92

01/10/2026 14:49:39 MTAA 2.287 42,5500 97.311,85

01/10/2026 14:51:10 MTAA 862 42,5400 36.669,48

01/10/2026 14:51:10 MTAA 529 42,5400 22.503,66

01/10/2026 14:52:17 MTAA 1.551 42,5300 65.964,03

01/10/2026 14:54:06 MTAA 280 42,5700 11.919,60

01/10/2026 14:54:06 MTAA 150 42,5700 6.385,50

01/10/2026 14:54:06 MTAA 813 42,5700 34.609,41

01/10/2026 14:56:57 MTAA 1.224 42,5500 52.081,20

01/10/2026 14:57:27 MTAA 334 42,5300 14.205,02

01/10/2026 14:57:27 MTAA 23 42,5300 978,19

01/10/2026 14:57:27 MTAA 691 42,5300 29.388,23

01/10/2026 14:57:27 MTAA 166 42,5300 7.059,98

01/10/2026 14:57:27 MTAA 367 42,5300 15.608,51

www.generali.com 68

01/10/2026 14:57:27 MTAA 194 42,5300 8.250,82

01/10/2026 14:57:27 MTAA 476 42,5300 20.244,28

01/10/2026 14:57:27 MTAA 147 42,5300 6.251,91

01/10/2026 14:57:27 MTAA 268 42,5300 11.398,04

01/10/2026 14:58:12 MTAA 24 42,5600 1.021,44

01/10/2026 14:58:22 MTAA 180 42,5600 7.660,80

01/10/2026 14:58:22 MTAA 158 42,5600 6.724,48

01/10/2026 14:58:22 MTAA 462 42,5600 19.662,72

01/10/2026 15:00:43 MTAA 1.237 42,5600 52.646,72

01/10/2026 15:01:08 MTAA 54 42,5500 2.297,70

01/10/2026 15:01:08 MTAA 1.188 42,5500 50.549,40

01/10/2026 15:01:08 MTAA 281 42,5500 11.956,55

01/10/2026 15:05:00 MTAA 1.956 42,5900 83.306,04

01/10/2026 15:05:48 MTAA 532 42,6100 22.668,52

01/10/2026 15:05:50 MTAA 350 42,6000 14.910,00

01/10/2026 15:05:57 MTAA 162 42,5800 6.897,96

01/10/2026 15:06:40 MTAA 90 42,5700 3.831,30

01/10/2026 15:06:40 MTAA 1.984 42,5700 84.458,88

01/10/2026 15:07:50 MTAA 1.715 42,5900 73.041,85

01/10/2026 15:09:08 MTAA 160 42,5600 6.809,60

01/10/2026 15:09:10 MTAA 143 42,5600 6.086,08

01/10/2026 15:11:30 MTAA 2.153 42,5300 91.567,09

01/10/2026 15:11:30 MTAA 577 42,5300 24.539,81

01/10/2026 15:13:33 MTAA 41 42,5600 1.744,96

01/10/2026 15:13:33 MTAA 52 42,5600 2.213,12

01/10/2026 15:13:33 MTAA 106 42,5600 4.511,36

01/10/2026 15:13:33 MTAA 59 42,5600 2.511,04

01/10/2026 15:15:06 MTAA 104 42,5500 4.425,20

01/10/2026 15:15:10 MTAA 1.349 42,5400 57.386,46

01/10/2026 15:16:14 MTAA 108 42,5300 4.593,24

01/10/2026 15:16:15 MTAA 3.030 42,5200 128.835,60

01/10/2026 15:17:06 MTAA 69 42,4900 2.931,81

www.generali.com 69

01/10/2026 15:17:06 MTAA 24 42,4900 1.019,76

01/10/2026 15:17:06 MTAA 1.293 42,4900 54.939,57

01/10/2026 15:20:59 MTAA 1.463 42,5100 62.192,13

01/10/2026 15:21:23 MTAA 691 42,5000 29.367,50

01/10/2026 15:21:23 MTAA 150 42,5000 6.375,00

01/10/2026 15:21:23 MTAA 501 42,5000 21.292,50

01/10/2026 15:21:23 MTAA 414 42,5000 17.595,00

01/10/2026 15:21:23 MTAA 472 42,5000 20.060,00

01/10/2026 15:23:02 MTAA 68 42,4800 2.888,64

01/10/2026 15:23:26 MTAA 554 42,4800 23.533,92

01/10/2026 15:24:51 MTAA 757 42,4600 32.142,22

01/10/2026 15:25:05 MTAA 1.110 42,4400 47.108,40

01/10/2026 15:27:03 MTAA 337 42,4300 14.298,91

01/10/2026 15:27:03 MTAA 467 42,4300 19.814,81

01/10/2026 15:28:13 MTAA 227 42,4400 9.633,88

01/10/2026 15:28:13 MTAA 233 42,4400 9.888,52

01/10/2026 15:28:13 MTAA 5.118 42,4400 217.207,92

01/10/2026 15:30:20 MTAA 201 42,4800 8.538,48

01/10/2026 15:30:20 MTAA 1.256 42,4800 53.354,88

01/10/2026 15:30:20 MTAA 1.256 42,4800 53.354,88

01/10/2026 15:30:20 MTAA 444 42,4800 18.861,12

01/10/2026 15:31:07 MTAA 1.249 42,4900 53.070,01

01/10/2026 15:31:53 MTAA 758 42,4500 32.177,10

01/10/2026 15:34:06 MTAA 260 42,4300 11.031,80

01/10/2026 15:34:06 MTAA 876 42,4300 37.168,68

01/10/2026 15:35:00 MTAA 816 42,4200 34.614,72

01/10/2026 15:35:00 MTAA 2.009 42,4200 85.221,78

01/10/2026 15:36:55 MTAA 2.859 42,3300 121.021,47

01/10/2026 15:37:29 MTAA 497 42,3200 21.033,04

01/10/2026 15:39:46 MTAA 649 42,2700 27.433,23

01/10/2026 15:39:46 MTAA 478 42,2700 20.205,06

01/10/2026 15:39:46 MTAA 2.339 42,2700 98.869,53

www.generali.com 70

01/10/2026 15:39:46 MTAA 19 42,2700 803,13

01/10/2026 15:39:46 MTAA 79 42,2700 3.339,33

01/10/2026 15:40:00 MTAA 521 42,2400 22.007,04

01/10/2026 15:40:17 MTAA 522 42,2300 22.044,06

01/10/2026 15:41:31 MTAA 186 42,2200 7.852,92

01/10/2026 15:41:31 MTAA 17 42,2200 717,74

01/10/2026 15:42:35 MTAA 676 42,2300 28.547,48

01/10/2026 15:42:35 MTAA 2.399 42,2300 101.309,77

01/10/2026 15:42:35 MTAA 371 42,2300 15.667,33

01/10/2026 15:42:35 MTAA 384 42,2300 16.216,32

01/10/2026 15:42:55 MTAA 4.071 42,2200 171.877,62

01/10/2026 15:42:55 MTAA 61 42,2200 2.575,42

01/10/2026 15:42:55 MTAA 793 42,2200 33.480,46

01/10/2026 15:43:35 MTAA 1.835 42,2300 77.492,05

01/10/2026 15:47:08 MTAA 1.115 42,2300 47.086,45

01/10/2026 15:47:08 MTAA 98 42,2300 4.138,54

01/10/2026 15:47:36 MTAA 1.896 42,2400 80.087,04

01/10/2026 15:47:41 MTAA 540 42,2200 22.798,80

01/10/2026 15:47:41 MTAA 301 42,2200 12.708,22

01/10/2026 15:47:45 MTAA 374 42,2100 15.786,54

01/10/2026 15:47:55 MTAA 312 42,2000 13.166,40

01/10/2026 15:47:55 MTAA 591 42,2000 24.940,20

01/10/2026 15:48:20 MTAA 111 42,1700 4.680,87

01/10/2026 15:49:07 MTAA 434 42,1600 18.297,44

01/10/2026 15:49:07 MTAA 304 42,1600 12.816,64

01/10/2026 15:50:46 MTAA 372 42,1800 15.690,96

01/10/2026 15:51:35 MTAA 2.176 42,2000 91.827,20

01/10/2026 15:51:35 MTAA 1.256 42,2000 53.003,20

01/10/2026 15:51:35 MTAA 208 42,2000 8.777,60

01/10/2026 15:51:47 MTAA 77 42,1800 3.247,86

01/10/2026 15:51:47 MTAA 225 42,1800 9.490,50

01/10/2026 15:52:05 MTAA 496 42,1700 20.916,32

www.generali.com 71

01/10/2026 15:52:05 MTAA 351 42,1700 14.801,67

01/10/2026 15:53:07 MTAA 1.315 42,1900 55.479,85

01/10/2026 15:53:07 MTAA 3.532 42,1900 149.015,08

01/10/2026 15:55:16 MTAA 150 42,1400 6.321,00

01/10/2026 15:55:16 MTAA 1.256 42,1400 52.927,84

01/10/2026 15:55:16 MTAA 1.188 42,1400 50.062,32

01/10/2026 15:56:07 MTAA 450 42,0900 18.940,50

01/10/2026 15:56:07 MTAA 351 42,0900 14.773,59

01/10/2026 15:56:15 MTAA 473 42,0900 19.908,57

01/10/2026 15:56:34 MTAA 232 42,0900 9.764,88

01/10/2026 15:56:36 MTAA 244 42,0900 10.269,96

01/10/2026 15:56:36 MTAA 17 42,0900 715,53

01/10/2026 15:56:45 MTAA 207 42,0900 8.712,63

01/10/2026 15:56:45 MTAA 96 42,0900 4.040,64

01/10/2026 15:56:45 MTAA 256 42,0900 10.775,04

01/10/2026 15:58:32 MTAA 351 42,0900 14.773,59

01/10/2026 15:58:59 MTAA 2.866 42,0900 120.629,94

01/10/2026 15:59:20 MTAA 617 42,0800 25.963,36

01/10/2026 16:00:27 MTAA 1 42,0200 42,02

01/10/2026 16:00:27 MTAA 533 42,0200 22.396,66

01/10/2026 16:00:27 MTAA 2.339 42,0200 98.284,78

01/10/2026 16:00:27 MTAA 1.470 42,0200 61.769,40

01/10/2026 16:00:48 MTAA 1.046 42,0100 43.942,46

01/10/2026 16:01:15 MTAA 1.186 42,0000 49.812,00

01/10/2026 16:02:08 MTAA 471 41,9500 19.758,45

01/10/2026 16:03:14 MTAA 129 41,9200 5.407,68

01/10/2026 16:03:14 MTAA 2.521 41,9200 105.680,32

01/10/2026 16:04:44 MTAA 2.913 41,9000 122.054,70

01/10/2026 16:05:28 MTAA 36 41,8900 1.508,04

01/10/2026 16:05:35 MTAA 718 41,8900 30.077,02

01/10/2026 16:07:28 MTAA 218 41,9000 9.134,20

01/10/2026 16:07:28 MTAA 13 41,9000 544,70

www.generali.com 72

01/10/2026 16:07:45 MTAA 88 41,8900 3.686,32

01/10/2026 16:08:00 MTAA 380 41,8800 15.914,40

01/10/2026 16:08:05 MTAA 612 41,8500 25.612,20

01/10/2026 16:08:13 MTAA 4.718 41,8200 197.306,76

01/10/2026 16:08:30 MTAA 318 41,7500 13.276,50

01/10/2026 16:09:00 MTAA 318 41,8000 13.292,40

01/10/2026 16:09:00 MTAA 572 41,8000 23.909,60

01/10/2026 16:09:20 MTAA 309 41,7900 12.913,11

01/10/2026 16:09:20 MTAA 618 41,7900 25.826,22

01/10/2026 16:09:20 MTAA 49 41,7900 2.047,71

01/10/2026 16:10:17 MTAA 355 41,8200 14.846,10

01/10/2026 16:10:17 MTAA 230 41,8200 9.618,60

01/10/2026 16:10:39 MTAA 250 41,8200 10.455,00

01/10/2026 16:10:39 MTAA 1.798 41,8200 75.192,36

01/10/2026 16:10:56 MTAA 701 41,8100 29.308,81

01/10/2026 16:11:41 MTAA 743 41,8200 31.072,26

01/10/2026 16:11:41 MTAA 606 41,8200 25.342,92

01/10/2026 16:11:47 MTAA 291 41,8300 12.172,53

01/10/2026 16:12:02 MTAA 677 41,8100 28.305,37

01/10/2026 16:12:05 MTAA 1.064 41,8000 44.475,20

01/10/2026 16:13:20 MTAA 192 41,8300 8.031,36

01/10/2026 16:13:20 MTAA 207 41,8300 8.658,81

01/10/2026 16:14:17 MTAA 282 41,8200 11.793,24

01/10/2026 16:14:17 MTAA 1.832 41,8200 76.614,24

01/10/2026 16:14:17 MTAA 248 41,8200 10.371,36

01/10/2026 16:14:36 MTAA 383 41,8000 16.009,40

01/10/2026 16:14:36 MTAA 356 41,8000 14.880,80

01/10/2026 16:14:36 MTAA 187 41,7900 7.814,73

01/10/2026 16:14:36 MTAA 329 41,7900 13.748,91

01/10/2026 16:14:36 MTAA 2.484 41,7900 103.806,36

01/10/2026 16:14:38 MTAA 200 41,7900 8.358,00

01/10/2026 16:14:38 MTAA 220 41,7900 9.193,80

www.generali.com 73

01/10/2026 16:15:41 MTAA 77 41,8600 3.223,22

01/10/2026 16:16:09 MTAA 3.616 41,8600 151.365,76

01/10/2026 16:16:31 MTAA 353 41,8500 14.773,05

01/10/2026 16:16:54 MTAA 2.761 41,8300 115.492,63

01/10/2026 16:17:34 MTAA 378 41,8400 15.815,52

01/10/2026 16:17:34 MTAA 896 41,8400 37.488,64

01/10/2026 16:18:00 MTAA 417 41,8200 17.438,94

01/10/2026 16:18:05 MTAA 159 41,8000 6.646,20

01/10/2026 16:18:05 MTAA 30 41,8000 1.254,00

01/10/2026 16:18:31 MTAA 845 41,7900 35.312,55

01/10/2026 16:18:31 MTAA 870 41,7900 36.357,30

01/10/2026 16:18:31 MTAA 865 41,7900 36.148,35

01/10/2026 16:18:31 MTAA 870 41,7900 36.357,30

01/10/2026 16:18:31 MTAA 495 41,7900 20.686,05

01/10/2026 16:18:51 MTAA 96 41,7900 4.011,84

01/10/2026 16:18:51 MTAA 351 41,7900 14.668,29

01/10/2026 16:18:51 MTAA 691 41,7900 28.876,89

01/10/2026 16:18:51 MTAA 311 41,7900 12.996,69

01/10/2026 16:18:51 MTAA 768 41,7900 32.094,72

01/10/2026 16:18:51 MTAA 488 41,7900 20.393,52

01/10/2026 16:18:51 MTAA 1.256 41,7900 52.488,24

01/10/2026 16:18:51 MTAA 1.256 41,7900 52.488,24

01/10/2026 16:18:51 MTAA 427 41,7900 17.844,33

01/10/2026 16:18:51 MTAA 2.203 41,7900 92.063,37

01/10/2026 16:18:51 MTAA 302 41,7900 12.620,58

01/10/2026 16:18:52 MTAA 40 41,7900 1.671,60

01/10/2026 16:19:10 MTAA 182 41,7900 7.605,78

01/10/2026 16:19:10 MTAA 1.329 41,7900 55.538,91

01/10/2026 16:19:10 MTAA 151 41,7900 6.310,29

01/10/2026 16:19:10 MTAA 1.256 41,7900 52.488,24

01/10/2026 16:19:10 MTAA 1.256 41,7900 52.488,24

01/10/2026 16:19:10 MTAA 272 41,7900 11.366,88

www.generali.com 74

01/10/2026 16:19:10 MTAA 105 41,7800 4.386,90

01/10/2026 16:19:33 MTAA 297 41,7800 12.408,66

01/10/2026 16:20:42 MTAA 537 41,7800 22.435,86

01/10/2026 16:20:42 MTAA 649 41,7800 27.115,22

01/10/2026 16:20:45 MTAA 150 41,7700 6.265,50

01/10/2026 16:20:45 MTAA 1.627 41,7700 67.959,79

01/10/2026 16:21:48 MTAA 186 41,8300 7.780,38

01/10/2026 16:21:48 MTAA 151 41,8300 6.316,33

01/10/2026 16:21:48 MTAA 351 41,8300 14.682,33

01/10/2026 16:22:01 MTAA 187 41,8300 7.822,21

01/10/2026 16:22:04 MTAA 218 41,8300 9.118,94

01/10/2026 16:22:04 MTAA 29 41,8300 1.213,07

01/10/2026 16:22:27 MTAA 920 41,8200 38.474,40

01/10/2026 16:23:59 MTAA 1.517 41,8600 63.501,62

01/10/2026 16:25:15 MTAA 1.775 41,8700 74.319,25

01/10/2026 16:26:13 MTAA 1.719 41,8100 71.871,39

01/10/2026 16:27:45 MTAA 36 41,7900 1.504,44

01/10/2026 16:27:45 MTAA 810 41,7900 33.849,90

01/10/2026 16:28:08 MTAA 282 41,7600 11.776,32

01/10/2026 16:28:12 MTAA 358 41,7600 14.950,08

01/10/2026 16:28:12 MTAA 120 41,7600 5.011,20

01/10/2026 16:28:12 MTAA 283 41,7600 11.818,08

01/10/2026 16:28:12 MTAA 676 41,7600 28.229,76

01/10/2026 16:28:13 MTAA 58 41,7600 2.422,08

01/10/2026 16:29:00 MTAA 545 41,7700 22.764,65

01/10/2026 16:29:00 MTAA 397 41,7700 16.582,69

01/10/2026 16:29:27 MTAA 759 41,7400 31.680,66

01/10/2026 16:29:27 MTAA 691 41,7400 28.842,34

01/10/2026 16:29:27 MTAA 488 41,7400 20.369,12

01/10/2026 16:29:27 MTAA 145 41,7400 6.052,30

01/10/2026 16:29:27 MTAA 250 41,7400 10.435,00

01/10/2026 16:29:27 MTAA 407 41,7400 16.988,18

www.generali.com 75

01/10/2026 16:29:27 MTAA 64 41,7400 2.671,36

01/10/2026 16:29:27 MTAA 424 41,7400 17.697,76

01/10/2026 16:29:27 MTAA 1.256 41,7400 52.425,44

01/10/2026 16:29:27 MTAA 1.256 41,7400 52.425,44

01/10/2026 16:29:27 MTAA 2.260 41,7400 94.332,40

01/10/2026 16:29:27 MTAA 370 41,7400 15.443,80

01/10/2026 16:29:27 MTAA 1.256 41,7400 52.425,44

01/10/2026 16:29:27 MTAA 497 41,7400 20.744,78

01/10/2026 16:29:27 MTAA 186 41,7400 7.763,64

01/10/2026 16:29:27 MTAA 691 41,7400 28.842,34

01/10/2026 16:29:27 MTAA 1.573 41,7400 65.657,02

01/10/2026 16:29:27 MTAA 250 41,7400 10.435,00

01/10/2026 16:29:27 MTAA 952 41,7400 39.736,48

01/10/2026 16:29:27 MTAA 72 41,7400 3.005,28

01/10/2026 16:29:27 MTAA 153 41,7400 6.386,22

01/10/2026 16:29:27 MTAA 2.938 41,7400 122.632,12

01/10/2026 16:29:27 MTAA 62 41,7400 2.587,88

01/10/2026 16:29:27 MTAA 651 41,7400 27.172,74

01/10/2026 16:29:27 MTAA 933 41,7400 38.943,42

01/10/2026 16:29:27 MTAA 76 41,7400 3.172,24

01/10/2026 16:29:27 MTAA 710 41,7400 29.635,40

01/10/2026 16:29:27 MTAA 424 41,7400 17.697,76

01/10/2026 16:29:27 MTAA 206 41,7400 8.598,44

01/10/2026 16:29:58 MTAA 1.866 41,7400 77.886,84

01/10/2026 16:29:58 MTAA 339 41,7400 14.149,86

01/10/2026 16:31:10 MTAA 1.436 41,7400 59.938,64

01/10/2026 16:31:34 MTAA 464 41,7200 19.358,08

01/10/2026 16:32:11 MTAA 1.075 41,7500 44.881,25

01/10/2026 16:33:19 MTAA 1.594 41,7500 66.549,50

01/10/2026 16:34:10 MTAA 376 41,6900 15.675,44

01/10/2026 16:34:10 MTAA 664 41,6900 27.682,16

01/10/2026 16:35:29 MTAA 1.548 41,7200 64.582,56

www.generali.com 76

01/10/2026 16:35:32 MTAA 198 41,6500 8.246,70

01/10/2026 16:35:41 MTAA 250 41,6200 10.405,00

01/10/2026 16:35:42 MTAA 121 41,6200 5.036,02

01/10/2026 16:38:20 MTAA 2.719 41,7400 113.491,06

01/10/2026 16:38:31 MTAA 1.331 41,7200 55.529,32

01/10/2026 16:38:44 MTAA 250 41,7300 10.432,50

01/10/2026 16:38:44 MTAA 199 41,7300 8.304,27

01/10/2026 16:39:01 MTAA 179 41,7300 7.469,67

01/10/2026 16:39:35 MTAA 136 41,7200 5.673,92

01/10/2026 16:39:35 MTAA 2.864 41,7200 119.486,08

01/10/2026 16:39:35 MTAA 316 41,7500 13.193,00

01/10/2026 16:39:56 MTAA 330 41,7500 13.777,50

01/10/2026 16:41:04 MTAA 1.065 41,7600 44.474,40

01/10/2026 16:41:05 MTAA 166 41,7500 6.930,50

01/10/2026 16:41:51 MTAA 1.156 41,7300 48.239,88

01/10/2026 16:42:01 MTAA 3.000 41,7200 125.160,00

01/10/2026 16:42:01 MTAA 946 41,7200 39.467,12

01/10/2026 16:42:01 MTAA 359 41,7200 14.977,48

01/10/2026 16:42:01 MTAA 522 41,7200 21.777,84

01/10/2026 16:42:01 MTAA 276 41,7200 11.514,72

01/10/2026 16:42:01 MTAA 250 41,7200 10.430,00

01/10/2026 16:42:01 MTAA 250 41,7200 10.430,00

01/10/2026 16:42:01 MTAA 1.343 41,7200 56.029,96

01/10/2026 16:42:01 MTAA 691 41,7200 28.828,52

01/10/2026 16:42:01 MTAA 422 41,7200 17.605,84

01/10/2026 16:45:17 MTAA 38 41,8300 1.589,54

01/10/2026 16:46:30 MTAA 250 41,8300 10.457,50

01/10/2026 16:46:30 MTAA 3.671 41,8300 153.557,93

01/10/2026 16:46:32 MTAA 340 41,8200 14.218,80

01/10/2026 16:47:01 MTAA 3.000 41,7900 125.370,00

01/10/2026 16:47:01 MTAA 2.121 41,7900 88.636,59

01/10/2026 16:47:01 MTAA 280 41,7900 11.701,20

www.generali.com 77

01/10/2026 16:47:01 MTAA 1.243 41,7900 51.944,97

01/10/2026 16:47:01 MTAA 599 41,7900 25.032,21

01/10/2026 16:47:01 MTAA 457 41,7900 19.098,03

01/10/2026 16:47:01 MTAA 130 41,7900 5.432,70

01/10/2026 16:47:01 MTAA 348 41,7900 14.542,92

01/10/2026 16:47:01 MTAA 2.522 41,7900 105.394,38

01/10/2026 16:47:01 MTAA 478 41,7900 19.975,62

01/10/2026 16:47:01 MTAA 351 41,7900 14.668,29

01/10/2026 16:47:01 MTAA 168 41,7900 7.020,72

01/10/2026 16:47:01 MTAA 14 41,7900 585,06

01/10/2026 16:47:01 MTAA 419 41,7900 17.510,01

01/10/2026 16:47:33 MTAA 1.500 41,7700 62.655,00

01/10/2026 16:47:33 MTAA 110 41,7700 4.594,70

01/10/2026 16:48:02 MTAA 3.000 41,7500 125.250,00

01/10/2026 16:49:35 MTAA 250 41,7500 10.437,50

01/10/2026 16:49:39 MTAA 51 41,7500 2.129,25

01/10/2026 16:49:39 MTAA 2.699 41,7500 112.683,25

01/10/2026 16:49:39 MTAA 1.100 41,7500 45.925,00

01/10/2026 16:49:42 MTAA 79 41,7500 3.298,25

01/10/2026 16:49:42 MTAA 518 41,7500 21.626,50

01/10/2026 16:49:42 MTAA 95 41,7500 3.966,25

01/10/2026 16:49:42 MTAA 2.905 41,7500 121.283,75

01/10/2026 16:49:42 MTAA 95 41,7500 3.966,25

01/10/2026 16:49:42 MTAA 3.000 41,7500 125.250,00

01/10/2026 16:49:42 MTAA 3.000 41,7500 125.250,00

01/10/2026 16:49:43 MTAA 209 41,7500 8.725,75

01/10/2026 16:49:43 MTAA 2.194 41,7500 91.599,50

01/10/2026 16:49:43 MTAA 246 41,7500 10.270,50

01/10/2026 16:49:43 MTAA 172 41,7500 7.181,00

01/10/2026 16:49:43 MTAA 1.487 41,7500 62.082,25

01/10/2026 16:49:43 MTAA 4 41,7400 166,96

01/10/2026 16:49:43 MTAA 250 41,7400 10.435,00

www.generali.com 78

01/10/2026 16:49:43 MTAA 250 41,7400 10.435,00

01/10/2026 16:49:43 MTAA 348 41,7400 14.525,52

01/10/2026 16:51:55 MTAA 1.001 41,7500 41.791,75

01/10/2026 16:52:25 MTAA 58 41,8200 2.425,56

01/10/2026 16:52:25 MTAA 1.002 41,8200 41.903,64

01/10/2026 16:52:43 MTAA 106 41,8200 4.432,92

01/10/2026 16:53:25 MTAA 717 41,7800 29.956,26

01/10/2026 16:54:19 MTAA 422 41,7700 17.626,94

01/10/2026 16:54:19 MTAA 95 41,7700 3.968,15

01/10/2026 16:54:38 MTAA 372 41,7300 15.523,56

01/10/2026 16:56:01 MTAA 159 41,7900 6.644,61

01/10/2026 16:56:35 MTAA 271 41,7800 11.322,38

01/10/2026 16:56:35 MTAA 74 41,7800 3.091,72

01/10/2026 16:58:00 MTAA 330 41,8200 13.800,60

01/10/2026 16:58:08 MTAA 260 41,8300 10.875,80

01/10/2026 16:58:17 MTAA 257 41,8300 10.750,31

01/10/2026 16:58:30 MTAA 75 41,8200 3.136,50

01/10/2026 16:58:36 MTAA 638 41,8200 26.681,16

01/10/2026 16:58:41 MTAA 679 41,8100 28.388,99

01/10/2026 16:58:41 MTAA 351 41,8100 14.675,31

01/10/2026 16:58:41 MTAA 206 41,8100 8.612,86

01/10/2026 17:01:08 MTAA 740 41,8200 30.946,80

01/10/2026 17:01:19 MTAA 105 41,7900 4.387,95

01/10/2026 17:01:19 MTAA 20 41,7900 835,80

01/10/2026 17:02:56 MTAA 103 41,8000 4.305,40

01/10/2026 17:02:56 MTAA 214 41,8000 8.945,20

01/10/2026 17:02:56 MTAA 45 41,8000 1.881,00

01/10/2026 17:02:56 MTAA 373 41,8000 15.591,40

01/10/2026 17:04:03 MTAA 590 41,8200 24.673,80

01/10/2026 17:04:29 MTAA 639 41,8000 26.710,20

01/10/2026 17:04:49 MTAA 106 41,7800 4.428,68

01/10/2026 17:05:12 MTAA 555 41,7900 23.193,45

www.generali.com 79

01/10/2026 17:06:27 MTAA 871 41,8200 36.425,22

01/10/2026 17:06:34 MTAA 145 41,8100 6.062,45

01/10/2026 17:06:43 MTAA 317 41,8000 13.250,60

01/10/2026 17:07:40 MTAA 542 41,8100 22.661,02

01/10/2026 17:07:57 MTAA 106 41,7900 4.429,74

01/10/2026 17:09:34 MTAA 17 41,8100 710,77

01/10/2026 17:10:37 MTAA 349 41,8200 14.595,18

01/10/2026 17:10:45 MTAA 825 41,8200 34.501,50

01/10/2026 17:10:47 MTAA 349 41,8200 14.595,18

01/10/2026 17:10:58 MTAA 349 41,8200 14.595,18

01/10/2026 17:11:01 MTAA 364 41,8200 15.222,48

01/10/2026 17:11:04 MTAA 309 41,8000 12.916,20

01/10/2026 17:11:04 MTAA 250 41,8000 10.450,00

01/10/2026 17:11:04 MTAA 285 41,8000 11.913,00

01/10/2026 17:11:09 MTAA 99 41,7900 4.137,21

01/10/2026 17:11:09 MTAA 315 41,7900 13.163,85

01/10/2026 17:11:37 MTAA 303 41,8000 12.665,40

01/10/2026 17:11:47 MTAA 157 41,8000 6.562,60

01/10/2026 17:11:52 MTAA 144 41,7800 6.016,32

01/10/2026 17:11:52 MTAA 209 41,7800 8.732,02

01/10/2026 17:13:52 MTAA 551 41,8200 23.042,82

01/10/2026 17:14:44 MTAA 1.344 41,8300 56.219,52

01/10/2026 17:15:00 MTAA 230 41,8100 9.616,30

01/10/2026 17:15:03 MTAA 1.554 41,8000 64.957,20

01/10/2026 17:15:17 MTAA 2.000 41,7900 83.580,00

01/10/2026 17:15:17 MTAA 6.306 41,7900 263.527,74

01/10/2026 17:15:17 MTAA 549 41,7900 22.942,71

01/10/2026 17:16:47 MTAA 640 41,8100 26.758,40

01/10/2026 17:19:14 MTAA 335 41,8000 14.003,00

01/10/2026 17:19:18 MTAA 698 41,8000 29.176,40

01/10/2026 17:19:19 MTAA 148 41,8000 6.186,40

01/10/2026 17:20:35 MTAA 676 41,7900 28.250,04

www.generali.com 80

01/10/2026 17:20:35 MTAA 1.165 41,8000 48.697,00

01/10/2026 17:20:48 MTAA 160 41,8100 6.689,60

01/10/2026 17:20:48 MTAA 393 41,8100 16.431,33

01/10/2026 17:21:00 MTAA 386 41,8100 16.138,66

01/10/2026 17:21:08 MTAA 1.018 41,7900 42.542,22

01/10/2026 17:21:08 MTAA 2.081 41,7900 86.964,99

01/10/2026 17:23:33 MTAA 183 41,8600 7.660,38

01/10/2026 17:23:38 MTAA 678 41,8600 28.381,08

01/10/2026 17:23:38 MTAA 1 41,8600 41,86

01/10/2026 17:23:41 MTAA 317 41,8500 13.266,45

01/10/2026 17:24:40 MTAA 1 41,8300 41,83

02/10/2026 09:04:16 MTAA 11.788 41,8400 493.209,92

02/10/2026 09:04:16 MTAA 7.092 41,8400 296.729,28

02/10/2026 09:04:37 MTAA 348 41,8100 14.549,88

02/10/2026 09:04:37 MTAA 1.185 41,8100 49.544,85

02/10/2026 09:04:50 MTAA 150 41,7900 6.268,50

02/10/2026 09:04:53 MTAA 263 41,7900 10.990,77

02/10/2026 09:04:54 MTAA 82 41,7900 3.426,78

02/10/2026 09:05:20 MTAA 59 41,7600 2.463,84

02/10/2026 09:05:20 MTAA 485 41,7600 20.253,60

02/10/2026 09:05:35 MTAA 433 41,7500 18.077,75

02/10/2026 09:05:35 MTAA 1.097 41,7500 45.799,75

02/10/2026 09:05:40 MTAA 544 41,7300 22.701,12

02/10/2026 09:05:56 MTAA 161 41,6400 6.704,04

02/10/2026 09:06:24 MTAA 1.689 41,6700 70.380,63

02/10/2026 09:06:28 MTAA 477 41,6400 19.862,28

02/10/2026 09:06:43 MTAA 106 41,6500 4.414,90

02/10/2026 09:06:43 MTAA 366 41,6500 15.243,90

02/10/2026 09:07:46 MTAA 167 41,6700 6.958,89

02/10/2026 09:07:46 MTAA 1.246 41,6700 51.920,82

02/10/2026 09:07:46 MTAA 339 41,6700 14.126,13

02/10/2026 09:08:49 MTAA 3.328 41,6700 138.677,76

www.generali.com 81

02/10/2026 09:08:49 MTAA 180 41,6700 7.500,60

02/10/2026 09:09:13 MTAA 37 41,6400 1.540,68

02/10/2026 09:09:30 MTAA 1.899 41,6300 79.055,37

02/10/2026 09:09:30 MTAA 1.152 41,6400 47.969,28

02/10/2026 09:10:17 MTAA 1.745 41,6500 72.679,25

02/10/2026 09:10:55 MTAA 517 41,6400 21.527,88

02/10/2026 09:10:55 MTAA 1.238 41,6400 51.550,32

02/10/2026 09:11:44 MTAA 564 41,7100 23.524,44

02/10/2026 09:11:44 MTAA 1.851 41,7100 77.205,21

02/10/2026 09:12:07 MTAA 51 41,6800 2.125,68

02/10/2026 09:12:07 MTAA 167 41,6800 6.960,56

02/10/2026 09:12:13 MTAA 990 41,6500 41.233,50

02/10/2026 09:12:24 MTAA 303 41,6200 12.610,86

02/10/2026 09:15:10 MTAA 351 41,7000 14.636,70

02/10/2026 09:15:10 MTAA 5.629 41,7000 234.729,30

02/10/2026 09:16:32 MTAA 2.795 41,7100 116.579,45

02/10/2026 09:16:34 MTAA 187 41,7100 7.799,77

02/10/2026 09:16:34 MTAA 313 41,7100 13.055,23

02/10/2026 09:17:15 MTAA 1.901 41,6900 79.252,69

02/10/2026 09:18:03 MTAA 2.658 41,6900 110.812,02

02/10/2026 09:19:58 MTAA 358 41,6600 14.914,28

02/10/2026 09:19:58 MTAA 1.246 41,6600 51.908,36

02/10/2026 09:19:58 MTAA 1.094 41,6600 45.576,04

02/10/2026 09:20:09 MTAA 358 41,6400 14.907,12

02/10/2026 09:20:10 MTAA 358 41,6400 14.907,12

02/10/2026 09:20:11 MTAA 358 41,6400 14.907,12

02/10/2026 09:20:11 MTAA 348 41,6400 14.490,72

02/10/2026 09:21:43 MTAA 2.064 41,6700 86.006,88

02/10/2026 09:25:37 MTAA 272 41,7600 11.358,72

02/10/2026 09:25:42 MTAA 1.659 41,7600 69.279,84

02/10/2026 09:25:42 MTAA 38 41,7600 1.586,88

02/10/2026 09:27:19 MTAA 1.334 41,7700 55.721,18

www.generali.com 82

02/10/2026 09:27:19 MTAA 1.199 41,7700 50.082,23

02/10/2026 09:27:19 MTAA 664 41,7700 27.735,28

02/10/2026 09:27:50 MTAA 341 41,7700 14.243,57

02/10/2026 09:27:50 MTAA 687 41,7700 28.695,99

02/10/2026 09:28:51 MTAA 70 41,7600 2.923,20

02/10/2026 09:28:51 MTAA 103 41,7600 4.301,28

02/10/2026 09:28:51 MTAA 527 41,7600 22.007,52

02/10/2026 09:29:44 MTAA 2.661 41,7500 111.096,75

02/10/2026 09:30:04 MTAA 1.192 41,7300 49.742,16

02/10/2026 09:30:24 MTAA 22 41,7100 917,62

02/10/2026 09:30:31 MTAA 4 41,7100 166,84

02/10/2026 09:30:31 MTAA 363 41,7100 15.140,73

02/10/2026 09:30:31 MTAA 301 41,7100 12.554,71

02/10/2026 09:30:49 MTAA 444 41,7000 18.514,80

02/10/2026 09:30:49 MTAA 405 41,7000 16.888,50

02/10/2026 09:31:19 MTAA 1.366 41,7100 56.975,86

02/10/2026 09:31:59 MTAA 201 41,6900 8.379,69

02/10/2026 09:33:58 MTAA 235 41,7500 9.811,25

02/10/2026 09:33:58 MTAA 1.941 41,7500 81.036,75

02/10/2026 09:33:58 MTAA 246 41,7500 10.270,50

02/10/2026 09:33:58 MTAA 13 41,7500 542,75

02/10/2026 09:33:58 MTAA 1.895 41,7500 79.116,25

02/10/2026 09:34:02 MTAA 637 41,7500 26.594,75

02/10/2026 09:34:08 MTAA 319 41,7300 13.311,87

02/10/2026 09:36:20 MTAA 544 41,7200 22.695,68

02/10/2026 09:36:24 MTAA 11 41,7200 458,92

02/10/2026 09:36:24 MTAA 409 41,7200 17.063,48

02/10/2026 09:36:27 MTAA 350 41,7200 14.602,00

02/10/2026 09:36:31 MTAA 525 41,7200 21.903,00

02/10/2026 09:36:31 MTAA 1.641 41,7200 68.462,52

02/10/2026 09:36:46 MTAA 247 41,7000 10.299,90

02/10/2026 09:36:46 MTAA 398 41,7000 16.596,60

www.generali.com 83

02/10/2026 09:37:32 MTAA 1.082 41,7100 45.130,22

02/10/2026 09:38:41 MTAA 267 41,7100 11.136,57

02/10/2026 09:40:15 MTAA 367 41,7200 15.311,24

02/10/2026 09:40:17 MTAA 115 41,7200 4.797,80

02/10/2026 09:40:17 MTAA 2.497 41,7200 104.174,84

02/10/2026 09:40:17 MTAA 285 41,7200 11.890,20

02/10/2026 09:40:17 MTAA 1.014 41,7200 42.304,08

02/10/2026 09:40:17 MTAA 72 41,7200 3.003,84

02/10/2026 09:40:17 MTAA 2 41,7200 83,44

02/10/2026 09:40:33 MTAA 282 41,7200 11.765,04

02/10/2026 09:41:55 MTAA 147 41,7200 6.132,84

02/10/2026 09:42:05 MTAA 374 41,7200 15.603,28

02/10/2026 09:42:05 MTAA 201 41,7200 8.385,72

02/10/2026 09:42:16 MTAA 1.638 41,7200 68.337,36

02/10/2026 09:42:35 MTAA 358 41,7000 14.928,60

02/10/2026 09:42:35 MTAA 788 41,7000 32.859,60

02/10/2026 09:42:48 MTAA 522 41,6800 21.756,96

02/10/2026 09:43:20 MTAA 359 41,6600 14.955,94

02/10/2026 09:43:33 MTAA 35 41,6500 1.457,75

02/10/2026 09:44:33 MTAA 620 41,6500 25.823,00

02/10/2026 09:44:51 MTAA 216 41,6500 8.996,40

02/10/2026 09:44:51 MTAA 28 41,6500 1.166,20

02/10/2026 09:46:44 MTAA 4.949 41,6800 206.274,32

02/10/2026 09:50:33 MTAA 30 41,6800 1.250,40

02/10/2026 09:50:34 MTAA 39 41,6800 1.625,52

02/10/2026 09:50:45 MTAA 235 41,6800 9.794,80

02/10/2026 09:56:34 MTAA 326 41,7000 13.594,20

02/10/2026 09:56:34 MTAA 3.448 41,7000 143.781,60

02/10/2026 09:57:39 MTAA 1 41,7100 41,71

02/10/2026 09:57:39 MTAA 389 41,7100 16.225,19

02/10/2026 09:58:00 MTAA 268 41,7600 11.191,68

02/10/2026 09:58:00 MTAA 1.760 41,7600 73.497,60

www.generali.com 84

02/10/2026 09:58:07 MTAA 839 41,7500 35.028,25

02/10/2026 09:58:13 MTAA 3.429 41,7500 143.160,75

02/10/2026 10:00:08 MTAA 5.616 41,5800 233.513,28

02/10/2026 10:01:42 MTAA 1.848 41,6400 76.950,72

02/10/2026 10:04:15 MTAA 57 41,7000 2.376,90

02/10/2026 10:04:15 MTAA 40 41,7000 1.668,00

02/10/2026 10:04:15 MTAA 9 41,7000 375,30

02/10/2026 10:04:55 MTAA 1.083 41,7100 45.171,93

02/10/2026 10:06:03 MTAA 379 41,7600 15.827,04

02/10/2026 10:06:03 MTAA 782 41,7600 32.656,32

02/10/2026 10:06:36 MTAA 869 41,7400 36.272,06

02/10/2026 10:06:43 MTAA 895 41,7300 37.348,35

02/10/2026 10:08:52 MTAA 1.784 41,7900 74.553,36

02/10/2026 10:08:52 MTAA 405 41,7900 16.924,95

02/10/2026 10:10:20 MTAA 3.062 41,8500 128.144,70

02/10/2026 10:10:46 MTAA 263 41,8300 11.001,29

02/10/2026 10:11:52 MTAA 2.148 41,8600 89.915,28

02/10/2026 10:11:53 MTAA 91 41,8400 3.807,44

02/10/2026 10:11:53 MTAA 48 41,8400 2.008,32

02/10/2026 10:12:25 MTAA 161 41,8300 6.734,63

02/10/2026 10:12:56 MTAA 616 41,8100 25.754,96

02/10/2026 10:13:42 MTAA 711 41,8300 29.741,13

02/10/2026 10:13:59 MTAA 327 41,8500 13.684,95

02/10/2026 10:14:01 MTAA 1.152 41,8500 48.211,20

02/10/2026 10:14:17 MTAA 106 41,8300 4.433,98

02/10/2026 10:14:41 MTAA 93 41,8200 3.889,26

02/10/2026 10:14:41 MTAA 198 41,8200 8.280,36

02/10/2026 10:17:35 MTAA 4.696 41,9000 196.762,40

02/10/2026 10:17:43 MTAA 505 41,8700 21.144,35

02/10/2026 10:17:55 MTAA 237 41,8700 9.923,19

02/10/2026 10:18:55 MTAA 290 41,8600 12.139,40

02/10/2026 10:19:07 MTAA 321 41,8500 13.433,85

www.generali.com 85

02/10/2026 10:19:07 MTAA 75 41,8500 3.138,75

02/10/2026 10:19:07 MTAA 119 41,8500 4.980,15

02/10/2026 10:19:07 MTAA 360 41,8500 15.066,00

02/10/2026 10:19:07 MTAA 50 41,8500 2.092,50

02/10/2026 10:19:07 MTAA 210 41,8500 8.788,50

02/10/2026 10:19:07 MTAA 1.097 41,8500 45.909,45

02/10/2026 10:20:43 MTAA 203 41,8500 8.495,55

02/10/2026 10:21:16 MTAA 170 41,9200 7.126,40

02/10/2026 10:22:41 MTAA 2.905 41,9200 121.777,60

02/10/2026 10:23:11 MTAA 1.007 41,9000 42.193,30

02/10/2026 10:24:06 MTAA 321 41,9200 13.456,32

02/10/2026 10:24:06 MTAA 321 41,9200 13.456,32

02/10/2026 10:24:06 MTAA 402 41,9200 16.851,84

02/10/2026 10:24:06 MTAA 597 41,9200 25.026,24

02/10/2026 10:24:31 MTAA 100 41,9100 4.191,00

02/10/2026 10:24:31 MTAA 606 41,9100 25.397,46

02/10/2026 10:25:08 MTAA 99 41,8600 4.144,14

02/10/2026 10:25:45 MTAA 100 41,9000 4.190,00

02/10/2026 10:25:57 MTAA 100 41,9000 4.190,00

02/10/2026 10:26:25 MTAA 100 41,9000 4.190,00

02/10/2026 10:27:28 MTAA 75 41,9200 3.144,00

02/10/2026 10:27:40 MTAA 100 41,9200 4.192,00

02/10/2026 10:27:53 MTAA 100 41,9200 4.192,00

02/10/2026 10:28:03 MTAA 85 41,9200 3.563,20

02/10/2026 10:28:04 MTAA 2.545 41,9200 106.686,40

02/10/2026 10:29:08 MTAA 100 41,9100 4.191,00

02/10/2026 10:29:21 MTAA 100 41,9100 4.191,00

02/10/2026 10:29:29 MTAA 248 41,9100 10.393,68

02/10/2026 10:29:32 MTAA 1.481 41,9100 62.068,71

02/10/2026 10:30:07 MTAA 1.735 41,9000 72.696,50

02/10/2026 10:30:37 MTAA 424 41,9500 17.786,80

02/10/2026 10:30:37 MTAA 893 41,9500 37.461,35

www.generali.com 86

02/10/2026 10:31:28 MTAA 86 41,9700 3.609,42

02/10/2026 10:31:51 MTAA 457 41,9700 19.180,29

02/10/2026 10:31:51 MTAA 536 41,9300 22.474,48

02/10/2026 10:32:00 MTAA 118 41,9000 4.944,20

02/10/2026 10:33:11 MTAA 46 41,9000 1.927,40

02/10/2026 10:33:30 MTAA 100 41,9000 4.190,00

02/10/2026 10:33:43 MTAA 60 41,9000 2.514,00

02/10/2026 10:33:43 MTAA 19 41,9000 796,10

02/10/2026 10:34:09 MTAA 100 41,9000 4.190,00

02/10/2026 10:34:22 MTAA 100 41,9000 4.190,00

02/10/2026 10:34:35 MTAA 100 41,9000 4.190,00

02/10/2026 10:34:48 MTAA 100 41,9000 4.190,00

02/10/2026 10:35:14 MTAA 64 41,9100 2.682,24

02/10/2026 10:35:45 MTAA 106 41,9100 4.442,46

02/10/2026 10:36:59 MTAA 100 41,9200 4.192,00

02/10/2026 10:37:13 MTAA 100 41,9200 4.192,00

02/10/2026 10:37:40 MTAA 100 41,9200 4.192,00

02/10/2026 10:37:53 MTAA 100 41,9200 4.192,00

02/10/2026 10:38:06 MTAA 100 41,9200 4.192,00

02/10/2026 10:38:09 MTAA 424 41,9300 17.778,32

02/10/2026 10:38:12 MTAA 1.159 41,9300 48.596,87

02/10/2026 10:38:12 MTAA 418 41,9300 17.526,74

02/10/2026 10:38:12 MTAA 231 41,9300 9.685,83

02/10/2026 10:38:12 MTAA 234 41,9300 9.811,62

02/10/2026 10:38:33 MTAA 100 41,9300 4.193,00

02/10/2026 10:38:43 MTAA 1.300 41,9300 54.509,00

02/10/2026 10:38:43 MTAA 3.042 41,9300 127.551,06

02/10/2026 10:38:43 MTAA 562 41,9200 23.559,04

02/10/2026 10:38:59 MTAA 100 41,9200 4.192,00

02/10/2026 10:39:13 MTAA 100 41,9200 4.192,00

02/10/2026 10:39:39 MTAA 70 41,9200 2.934,40

02/10/2026 10:40:06 MTAA 100 41,9200 4.192,00

www.generali.com 87

02/10/2026 10:40:19 MTAA 100 41,9200 4.192,00

02/10/2026 10:40:33 MTAA 65 41,9200 2.724,80

02/10/2026 10:40:33 MTAA 53 41,9200 2.221,76

02/10/2026 10:40:46 MTAA 90 41,9100 3.771,90

02/10/2026 10:41:00 MTAA 100 41,9100 4.191,00

02/10/2026 10:41:09 MTAA 242 41,9100 10.142,22

02/10/2026 10:41:40 MTAA 100 41,9100 4.191,00

02/10/2026 10:41:54 MTAA 100 41,9100 4.191,00

02/10/2026 10:42:21 MTAA 100 41,9100 4.191,00

02/10/2026 10:42:35 MTAA 100 41,9100 4.191,00

02/10/2026 10:42:48 MTAA 100 41,9100 4.191,00

02/10/2026 10:43:16 MTAA 100 41,9100 4.191,00

02/10/2026 10:43:17 MTAA 1.008 41,9100 42.245,28

02/10/2026 10:43:29 MTAA 100 41,9100 4.191,00

02/10/2026 10:43:49 MTAA 2.969 41,9400 124.519,86

02/10/2026 10:44:24 MTAA 100 41,9200 4.192,00

02/10/2026 10:44:44 MTAA 327 41,9200 13.707,84

02/10/2026 10:44:52 MTAA 100 41,9100 4.191,00

02/10/2026 10:45:15 MTAA 2.971 41,9300 124.574,03

02/10/2026 10:46:08 MTAA 1.539 41,9400 64.545,66

02/10/2026 10:48:30 MTAA 1.266 41,9500 53.108,70

02/10/2026 10:49:10 MTAA 108 41,9300 4.528,44

02/10/2026 10:49:30 MTAA 479 41,9200 20.079,68

02/10/2026 10:50:19 MTAA 304 41,9200 12.743,68

02/10/2026 10:52:06 MTAA 1.215 41,9200 50.932,80

02/10/2026 10:52:06 MTAA 1.098 41,9200 46.028,16

02/10/2026 10:53:45 MTAA 355 41,8800 14.867,40

02/10/2026 10:53:45 MTAA 438 41,8800 18.343,44

02/10/2026 10:53:45 MTAA 116 41,8800 4.858,08

02/10/2026 10:53:45 MTAA 533 41,8800 22.322,04

02/10/2026 10:53:45 MTAA 582 41,8800 24.374,16

02/10/2026 10:54:16 MTAA 406 41,8700 16.999,22

www.generali.com 88

02/10/2026 10:56:12 MTAA 631 41,8600 26.413,66

02/10/2026 10:56:12 MTAA 1.174 41,8600 49.143,64

02/10/2026 10:58:22 MTAA 2.336 41,8400 97.738,24

02/10/2026 10:58:22 MTAA 1.195 41,8400 49.998,80

02/10/2026 10:59:59 MTAA 5 41,8500 209,25

02/10/2026 11:00:08 MTAA 424 41,8500 17.744,40

02/10/2026 11:00:08 MTAA 1.246 41,8500 52.145,10

02/10/2026 11:00:08 MTAA 354 41,8500 14.814,90

02/10/2026 11:01:09 MTAA 728 41,8400 30.459,52

02/10/2026 11:01:18 MTAA 170 41,8300 7.111,10

02/10/2026 11:01:18 MTAA 187 41,8300 7.822,21

02/10/2026 11:01:18 MTAA 229 41,8300 9.579,07

02/10/2026 11:03:28 MTAA 464 41,8400 19.413,76

02/10/2026 11:03:28 MTAA 647 41,8400 27.070,48

02/10/2026 11:03:28 MTAA 154 41,8400 6.443,36

02/10/2026 11:06:34 MTAA 3.104 41,8400 129.871,36

02/10/2026 11:06:34 MTAA 1.047 41,8400 43.806,48

02/10/2026 11:06:36 MTAA 655 41,8200 27.392,10

02/10/2026 11:11:52 MTAA 1.515 41,8900 63.463,35

02/10/2026 11:11:52 MTAA 1.473 41,8900 61.703,97

02/10/2026 11:11:52 MTAA 4.000 41,8900 167.560,00

02/10/2026 11:14:20 MTAA 2.989 41,9100 125.268,99

02/10/2026 11:14:21 MTAA 405 41,9100 16.973,55

02/10/2026 11:14:21 MTAA 319 41,9100 13.369,29

02/10/2026 11:14:46 MTAA 133 41,8800 5.570,04

02/10/2026 11:14:46 MTAA 633 41,8800 26.510,04

02/10/2026 11:19:38 MTAA 786 41,9300 32.956,98

02/10/2026 11:19:38 MTAA 1.207 41,9300 50.609,51

02/10/2026 11:19:38 MTAA 1.112 41,9300 46.626,16

02/10/2026 11:20:59 MTAA 133 41,9200 5.575,36

02/10/2026 11:20:59 MTAA 2.294 41,9200 96.164,48

02/10/2026 11:23:20 MTAA 1.950 41,9300 81.763,50

www.generali.com 89

02/10/2026 11:26:18 MTAA 2.540 41,9400 106.527,60

02/10/2026 11:26:52 MTAA 1.344 41,9200 56.340,48

02/10/2026 11:27:46 MTAA 661 41,9100 27.702,51

02/10/2026 11:27:46 MTAA 527 41,9100 22.086,57

02/10/2026 11:28:43 MTAA 405 41,9000 16.969,50

02/10/2026 11:30:11 MTAA 47 41,9300 1.970,71

02/10/2026 11:30:11 MTAA 4.442 41,9300 186.253,06

02/10/2026 11:31:29 MTAA 307 41,9200 12.869,44

02/10/2026 11:31:29 MTAA 1.423 41,9200 59.652,16

02/10/2026 11:32:01 MTAA 414 41,9100 17.350,74

02/10/2026 11:32:07 MTAA 393 41,9100 16.470,63

02/10/2026 11:32:26 MTAA 107 41,9100 4.484,37

02/10/2026 11:33:14 MTAA 398 41,9000 16.676,20

02/10/2026 11:33:21 MTAA 793 41,8900 33.218,77

02/10/2026 11:33:26 MTAA 110 41,8900 4.607,90

02/10/2026 11:33:31 MTAA 76 41,8900 3.183,64

02/10/2026 11:34:17 MTAA 330 41,8800 13.820,40

02/10/2026 11:34:40 MTAA 239 41,8700 10.006,93

02/10/2026 11:34:40 MTAA 133 41,8700 5.568,71

02/10/2026 11:38:39 MTAA 1.879 41,8700 78.673,73

02/10/2026 11:41:34 MTAA 3.549 41,9100 148.738,59

02/10/2026 11:41:38 MTAA 28 41,9100 1.173,48

02/10/2026 11:41:38 MTAA 166 41,9100 6.957,06

02/10/2026 11:42:02 MTAA 359 41,9000 15.042,10

02/10/2026 11:43:00 MTAA 660 41,9000 27.654,00

02/10/2026 11:43:22 MTAA 450 41,9000 18.855,00

02/10/2026 11:44:15 MTAA 680 41,8900 28.485,20

02/10/2026 11:44:22 MTAA 342 41,8800 14.322,96

02/10/2026 11:44:28 MTAA 354 41,8800 14.825,52

02/10/2026 11:45:06 MTAA 334 41,8900 13.991,26

02/10/2026 11:45:38 MTAA 777 41,8800 32.540,76

02/10/2026 11:45:45 MTAA 144 41,8800 6.030,72

www.generali.com 90

02/10/2026 11:46:07 MTAA 198 41,8700 8.290,26

02/10/2026 11:46:48 MTAA 161 41,8500 6.737,85

02/10/2026 11:46:48 MTAA 809 41,8500 33.856,65

02/10/2026 11:46:48 MTAA 83 41,8500 3.473,55

02/10/2026 11:47:07 MTAA 105 41,8300 4.392,15

02/10/2026 11:47:44 MTAA 721 41,8100 30.145,01

02/10/2026 11:50:46 MTAA 109 41,9100 4.568,19

02/10/2026 11:51:18 MTAA 273 41,9000 11.438,70

02/10/2026 11:51:18 MTAA 91 41,9000 3.812,90

02/10/2026 11:52:03 MTAA 266 41,8900 11.142,74

02/10/2026 11:52:12 MTAA 114 41,8900 4.775,46

02/10/2026 11:52:40 MTAA 1.556 41,8700 65.149,72

02/10/2026 11:52:57 MTAA 369 41,8500 15.442,65

02/10/2026 11:54:43 MTAA 1.292 41,8600 54.083,12

02/10/2026 11:58:14 MTAA 3.601 41,8700 150.773,87

02/10/2026 11:58:35 MTAA 182 41,8600 7.618,52

02/10/2026 11:58:35 MTAA 214 41,8600 8.958,04

02/10/2026 11:58:35 MTAA 55 41,8600 2.302,30

02/10/2026 11:59:06 MTAA 163 41,8500 6.821,55

02/10/2026 11:59:06 MTAA 2.641 41,8500 110.525,85

02/10/2026 12:02:06 MTAA 1.068 41,8700 44.717,16

02/10/2026 12:02:06 MTAA 1.111 41,8700 46.517,57

02/10/2026 12:03:17 MTAA 210 41,8400 8.786,40

02/10/2026 12:03:39 MTAA 885 41,8500 37.037,25

02/10/2026 12:04:37 MTAA 17 41,8600 711,62

02/10/2026 12:04:37 MTAA 2.227 41,8600 93.222,22

02/10/2026 12:06:26 MTAA 1.283 41,8300 53.667,89

02/10/2026 12:07:26 MTAA 1.359 41,8200 56.833,38

02/10/2026 12:07:39 MTAA 230 41,8000 9.614,00

02/10/2026 12:08:07 MTAA 304 41,7800 12.701,12

02/10/2026 12:08:07 MTAA 304 41,7800 12.701,12

02/10/2026 12:08:07 MTAA 179 41,7800 7.478,62

www.generali.com 91

02/10/2026 12:08:07 MTAA 216 41,7800 9.024,48

02/10/2026 12:08:33 MTAA 347 41,7800 14.497,66

02/10/2026 12:09:55 MTAA 87 41,7700 3.633,99

02/10/2026 12:09:55 MTAA 328 41,7700 13.700,56

02/10/2026 12:10:26 MTAA 1.503 41,7600 62.765,28

02/10/2026 12:11:21 MTAA 116 41,7300 4.840,68

02/10/2026 12:11:21 MTAA 657 41,7300 27.416,61

02/10/2026 12:11:37 MTAA 50 41,7100 2.085,50

02/10/2026 12:12:33 MTAA 358 41,7300 14.939,34

02/10/2026 12:12:33 MTAA 849 41,7300 35.428,77

02/10/2026 12:13:04 MTAA 306 41,7200 12.766,32

02/10/2026 12:13:32 MTAA 503 41,7000 20.975,10

02/10/2026 12:15:39 MTAA 2.204 41,7000 91.906,80

02/10/2026 12:17:36 MTAA 2.011 41,6700 83.798,37

02/10/2026 12:17:49 MTAA 403 41,6500 16.784,95

02/10/2026 12:20:35 MTAA 554 41,6800 23.090,72

02/10/2026 12:20:44 MTAA 55 41,6700 2.291,85

02/10/2026 12:20:44 MTAA 119 41,6700 4.958,73

02/10/2026 12:20:44 MTAA 1.079 41,6700 44.961,93

02/10/2026 12:21:23 MTAA 92 41,6200 3.829,04

02/10/2026 12:21:23 MTAA 372 41,6200 15.482,64

02/10/2026 12:21:23 MTAA 1.146 41,6200 47.696,52

02/10/2026 12:21:49 MTAA 207 41,6200 8.615,34

02/10/2026 12:23:41 MTAA 639 41,6100 26.588,79

02/10/2026 12:24:07 MTAA 1.151 41,5700 47.847,07

02/10/2026 12:24:33 MTAA 883 41,5600 36.697,48

02/10/2026 12:24:49 MTAA 205 41,5600 8.519,80

02/10/2026 12:24:51 MTAA 21 41,5600 872,76

02/10/2026 12:24:51 MTAA 56 41,5600 2.327,36

02/10/2026 12:26:34 MTAA 1.381 41,6000 57.449,60

02/10/2026 12:31:02 MTAA 309 41,7300 12.894,57

02/10/2026 12:31:02 MTAA 250 41,7300 10.432,50

www.generali.com 92

02/10/2026 12:31:32 MTAA 113 41,7100 4.713,23

02/10/2026 12:31:32 MTAA 203 41,7100 8.467,13

02/10/2026 12:31:32 MTAA 219 41,7100 9.134,49

02/10/2026 12:31:32 MTAA 219 41,7100 9.134,49

02/10/2026 12:31:32 MTAA 101 41,7100 4.212,71

02/10/2026 12:31:32 MTAA 1.079 41,7100 45.005,09

02/10/2026 12:31:50 MTAA 386 41,7000 16.096,20

02/10/2026 12:34:09 MTAA 73 41,7300 3.046,29

02/10/2026 12:34:09 MTAA 969 41,7300 40.436,37

02/10/2026 12:34:09 MTAA 1.867 41,7300 77.909,91

02/10/2026 12:35:56 MTAA 1.570 41,7600 65.563,20

02/10/2026 12:38:05 MTAA 426 41,7600 17.789,76

02/10/2026 12:38:11 MTAA 1.427 41,7300 59.548,71

02/10/2026 12:38:27 MTAA 3 41,7400 125,22

02/10/2026 12:39:04 MTAA 80 41,7500 3.340,00

02/10/2026 12:39:05 MTAA 95 41,7500 3.966,25

02/10/2026 12:39:05 MTAA 759 41,7500 31.688,25

02/10/2026 12:39:05 MTAA 759 41,7600 31.695,84

02/10/2026 12:39:05 MTAA 92 41,7600 3.841,92

02/10/2026 12:39:05 MTAA 476 41,7600 19.877,76

02/10/2026 12:39:05 MTAA 77 41,7600 3.215,52

02/10/2026 12:41:51 MTAA 1.064 41,7400 44.411,36

02/10/2026 12:42:43 MTAA 99 41,7200 4.130,28

02/10/2026 12:43:16 MTAA 1.626 41,7200 67.836,72

02/10/2026 12:44:15 MTAA 200 41,7200 8.344,00

02/10/2026 12:46:00 MTAA 41 41,7300 1.710,93

02/10/2026 12:46:06 MTAA 62 41,7300 2.587,26

02/10/2026 12:46:06 MTAA 72 41,7300 3.004,56

02/10/2026 12:46:06 MTAA 2.922 41,7300 121.935,06

02/10/2026 12:46:33 MTAA 905 41,7100 37.747,55

02/10/2026 12:48:52 MTAA 1.133 41,7300 47.280,09

02/10/2026 12:50:01 MTAA 89 41,7300 3.713,97

www.generali.com 93

02/10/2026 12:50:32 MTAA 99 41,7200 4.130,28

02/10/2026 12:52:01 MTAA 315 41,7300 13.144,95

02/10/2026 12:52:28 MTAA 767 41,7200 31.999,24

02/10/2026 12:52:38 MTAA 1.577 41,7200 65.792,44

02/10/2026 12:52:38 MTAA 476 41,7200 19.858,72

02/10/2026 12:52:38 MTAA 809 41,7200 33.751,48

02/10/2026 12:52:38 MTAA 90 41,7200 3.754,80

02/10/2026 12:55:01 MTAA 767 41,7200 31.999,24

02/10/2026 12:55:54 MTAA 402 41,7500 16.783,50

02/10/2026 12:55:54 MTAA 45 41,7500 1.878,75

02/10/2026 12:57:55 MTAA 96 41,7300 4.006,08

02/10/2026 12:57:55 MTAA 1.533 41,7300 63.972,09

02/10/2026 12:59:21 MTAA 422 41,7100 17.601,62

02/10/2026 13:00:26 MTAA 3.418 41,7100 142.564,78

02/10/2026 13:01:04 MTAA 718 41,7000 29.940,60

02/10/2026 13:02:03 MTAA 521 41,6900 21.720,49

02/10/2026 13:02:27 MTAA 278 41,6900 11.589,82

02/10/2026 13:03:43 MTAA 99 41,6800 4.126,32

02/10/2026 13:04:21 MTAA 169 41,6600 7.040,54

02/10/2026 13:04:24 MTAA 21 41,6600 874,86

02/10/2026 13:04:25 MTAA 1 41,6600 41,66

02/10/2026 13:04:35 MTAA 108 41,6500 4.498,20

02/10/2026 13:04:43 MTAA 245 41,6500 10.204,25

02/10/2026 13:04:45 MTAA 700 41,6500 29.155,00

02/10/2026 13:04:45 MTAA 202 41,6400 8.411,28

02/10/2026 13:05:15 MTAA 200 41,6500 8.330,00

02/10/2026 13:05:37 MTAA 149 41,6400 6.204,36

02/10/2026 13:05:37 MTAA 176 41,6400 7.328,64

02/10/2026 13:07:16 MTAA 103 41,6200 4.286,86

02/10/2026 13:07:43 MTAA 306 41,6000 12.729,60

02/10/2026 13:07:47 MTAA 369 41,5900 15.346,71

02/10/2026 13:07:47 MTAA 368 41,5900 15.305,12

www.generali.com 94

02/10/2026 13:07:47 MTAA 47 41,5900 1.954,73

02/10/2026 13:07:47 MTAA 326 41,5900 13.558,34

02/10/2026 13:08:09 MTAA 120 41,5900 4.990,80

02/10/2026 13:08:09 MTAA 118 41,5900 4.907,62

02/10/2026 13:09:18 MTAA 611 41,6200 25.429,82

02/10/2026 13:10:04 MTAA 2.000 41,6300 83.260,00

02/10/2026 13:10:04 MTAA 506 41,6300 21.064,78

02/10/2026 13:10:06 MTAA 1.494 41,6300 62.195,22

02/10/2026 13:10:06 MTAA 426 41,6300 17.734,38

02/10/2026 13:10:06 MTAA 256 41,6300 10.657,28

02/10/2026 13:10:10 MTAA 417 41,6300 17.359,71

02/10/2026 13:10:10 MTAA 321 41,6300 13.363,23

02/10/2026 13:10:10 MTAA 759 41,6300 31.597,17

02/10/2026 13:10:10 MTAA 233 41,6300 9.699,79

02/10/2026 13:10:10 MTAA 223 41,6300 9.283,49

02/10/2026 13:10:10 MTAA 18 41,6300 749,34

02/10/2026 13:10:10 MTAA 199 41,6300 8.284,37

02/10/2026 13:10:10 MTAA 969 41,6300 40.339,47

02/10/2026 13:10:10 MTAA 150 41,6300 6.244,50

02/10/2026 13:10:13 MTAA 47 41,6300 1.956,61

02/10/2026 13:10:13 MTAA 409 41,6300 17.026,67

02/10/2026 13:10:13 MTAA 310 41,6300 12.905,30

02/10/2026 13:10:13 MTAA 1.690 41,6300 70.354,70

02/10/2026 13:10:13 MTAA 186 41,6300 7.743,18

02/10/2026 13:10:13 MTAA 1.080 41,6300 44.960,40

02/10/2026 13:10:13 MTAA 734 41,6300 30.556,42

02/10/2026 13:10:13 MTAA 1.331 41,6300 55.409,53

02/10/2026 13:10:13 MTAA 669 41,6300 27.850,47

02/10/2026 13:10:13 MTAA 54 41,6300 2.248,02

02/10/2026 13:10:18 MTAA 2.000 41,6300 83.260,00

02/10/2026 13:10:18 MTAA 759 41,6300 31.597,17

02/10/2026 13:10:18 MTAA 149 41,6300 6.202,87

www.generali.com 95

02/10/2026 13:10:19 MTAA 856 41,6200 35.626,72

02/10/2026 13:14:07 MTAA 1.965 41,6300 81.802,95

02/10/2026 13:17:22 MTAA 287 41,6100 11.942,07

02/10/2026 13:17:22 MTAA 1.452 41,6100 60.417,72

02/10/2026 13:17:22 MTAA 101 41,6100 4.202,61

02/10/2026 13:18:48 MTAA 701 41,5800 29.147,58

02/10/2026 13:19:23 MTAA 509 41,5900 21.169,31

02/10/2026 13:19:23 MTAA 735 41,5900 30.568,65

02/10/2026 13:19:23 MTAA 624 41,5900 25.952,16

02/10/2026 13:23:20 MTAA 89 41,5900 3.701,51

02/10/2026 13:26:04 MTAA 2.224 41,6800 92.696,32

02/10/2026 13:26:04 MTAA 426 41,6800 17.755,68

02/10/2026 13:29:48 MTAA 167 41,6800 6.960,56

02/10/2026 13:29:48 MTAA 167 41,6800 6.960,56

02/10/2026 13:29:48 MTAA 473 41,6800 19.714,64

02/10/2026 13:29:48 MTAA 1.815 41,6800 75.649,20

02/10/2026 13:29:48 MTAA 1.357 41,6800 56.559,76

02/10/2026 13:30:42 MTAA 266 41,6700 11.084,22

02/10/2026 13:33:04 MTAA 2.356 41,6900 98.221,64

02/10/2026 13:33:36 MTAA 368 41,7000 15.345,60

02/10/2026 13:36:00 MTAA 178 41,6800 7.419,04

02/10/2026 13:36:01 MTAA 434 41,6800 18.089,12

02/10/2026 13:36:03 MTAA 1.142 41,6700 47.587,14

02/10/2026 13:38:54 MTAA 268 41,6500 11.162,20

02/10/2026 13:40:23 MTAA 872 41,6300 36.301,36

02/10/2026 13:41:07 MTAA 65 41,6300 2.705,95

02/10/2026 13:41:07 MTAA 2.138 41,6300 89.004,94

02/10/2026 13:42:28 MTAA 152 41,6200 6.326,24

02/10/2026 13:42:28 MTAA 152 41,6200 6.326,24

02/10/2026 13:42:28 MTAA 693 41,6200 28.842,66

02/10/2026 13:42:28 MTAA 31 41,6200 1.290,22

02/10/2026 13:43:22 MTAA 258 41,6300 10.740,54

www.generali.com 96

02/10/2026 13:43:22 MTAA 347 41,6300 14.445,61

02/10/2026 13:44:38 MTAA 41 41,6100 1.706,01

02/10/2026 13:44:38 MTAA 147 41,6100 6.116,67

02/10/2026 13:46:15 MTAA 782 41,6000 32.531,20

02/10/2026 13:46:36 MTAA 585 41,5800 24.324,30

02/10/2026 13:46:37 MTAA 492 41,5600 20.447,52

02/10/2026 13:46:46 MTAA 62 41,5600 2.576,72

02/10/2026 13:46:46 MTAA 82 41,5600 3.407,92

02/10/2026 13:47:28 MTAA 107 41,5500 4.445,85

02/10/2026 13:48:37 MTAA 403 41,5100 16.728,53

02/10/2026 13:48:37 MTAA 459 41,5100 19.053,09

02/10/2026 13:48:38 MTAA 170 41,5100 7.056,70

02/10/2026 13:49:12 MTAA 156 41,4900 6.472,44

02/10/2026 13:49:12 MTAA 43 41,4900 1.784,07

02/10/2026 13:49:12 MTAA 91 41,4900 3.775,59

02/10/2026 13:50:01 MTAA 365 41,4800 15.140,20

02/10/2026 13:50:45 MTAA 9 41,4800 373,32

02/10/2026 13:51:11 MTAA 599 41,4800 24.846,52

02/10/2026 13:51:59 MTAA 313 41,4700 12.980,11

02/10/2026 13:52:56 MTAA 170 41,4600 7.048,20

02/10/2026 13:53:24 MTAA 148 41,4600 6.136,08

02/10/2026 13:56:13 MTAA 923 41,4600 38.267,58

02/10/2026 13:56:15 MTAA 307 41,4600 12.728,22

02/10/2026 13:56:15 MTAA 662 41,4600 27.446,52

02/10/2026 13:58:34 MTAA 987 41,4500 40.911,15

02/10/2026 14:00:18 MTAA 746 41,4300 30.906,78

02/10/2026 14:00:18 MTAA 819 41,4300 33.931,17

02/10/2026 14:00:18 MTAA 428 41,4300 17.732,04

02/10/2026 14:00:19 MTAA 368 41,4300 15.246,24

02/10/2026 14:00:20 MTAA 1 41,4300 41,43

02/10/2026 14:00:54 MTAA 388 41,4400 16.078,72

02/10/2026 14:00:54 MTAA 458 41,4400 18.979,52

www.generali.com 97

02/10/2026 14:00:54 MTAA 234 41,4400 9.696,96

02/10/2026 14:00:54 MTAA 338 41,4400 14.006,72

02/10/2026 14:00:54 MTAA 335 41,4400 13.882,40

02/10/2026 14:01:55 MTAA 97 41,4300 4.018,71

02/10/2026 14:01:55 MTAA 242 41,4300 10.026,06

02/10/2026 14:02:58 MTAA 935 41,4200 38.727,70

02/10/2026 14:04:52 MTAA 1.001 41,4000 41.441,40

02/10/2026 14:04:54 MTAA 1.040 41,3900 43.045,60

02/10/2026 14:06:17 MTAA 706 41,3800 29.214,28

02/10/2026 14:06:50 MTAA 36 41,3800 1.489,68

02/10/2026 14:06:58 MTAA 54 41,3800 2.234,52

02/10/2026 14:07:12 MTAA 107 41,4000 4.429,80

02/10/2026 14:07:12 MTAA 171 41,4000 7.079,40

02/10/2026 14:07:18 MTAA 201 41,4000 8.321,40

02/10/2026 14:07:18 MTAA 202 41,4000 8.362,80

02/10/2026 14:07:18 MTAA 1.289 41,4000 53.364,60

02/10/2026 14:09:25 MTAA 1.311 41,4300 54.314,73

02/10/2026 14:09:25 MTAA 455 41,4300 18.850,65

02/10/2026 14:09:27 MTAA 59 41,4300 2.444,37

02/10/2026 14:09:27 MTAA 62 41,4300 2.568,66

02/10/2026 14:11:07 MTAA 299 41,4700 12.399,53

02/10/2026 14:11:57 MTAA 151 41,4500 6.258,95

02/10/2026 14:11:57 MTAA 129 41,4500 5.347,05

02/10/2026 14:12:16 MTAA 141 41,4300 5.841,63

02/10/2026 14:13:35 MTAA 183 41,4200 7.579,86

02/10/2026 14:14:15 MTAA 1.212 41,4000 50.176,80

02/10/2026 14:14:34 MTAA 2.313 41,3900 95.735,07

02/10/2026 14:14:34 MTAA 476 41,3900 19.701,64

02/10/2026 14:14:54 MTAA 6 41,3800 248,28

02/10/2026 14:14:54 MTAA 42 41,3800 1.737,96

02/10/2026 14:14:54 MTAA 106 41,3800 4.386,28

02/10/2026 14:14:54 MTAA 191 41,3800 7.903,58

www.generali.com 98

02/10/2026 14:16:02 MTAA 551 41,3600 22.789,36

02/10/2026 14:16:53 MTAA 85 41,3100 3.511,35

02/10/2026 14:17:47 MTAA 165 41,3700 6.826,05

02/10/2026 14:20:13 MTAA 2.247 41,4000 93.025,80

02/10/2026 14:21:41 MTAA 269 41,4000 11.136,60

02/10/2026 14:21:41 MTAA 269 41,4000 11.136,60

02/10/2026 14:21:41 MTAA 916 41,4000 37.922,40

02/10/2026 14:21:50 MTAA 397 41,3800 16.427,86

02/10/2026 14:23:29 MTAA 2.375 41,4200 98.372,50

02/10/2026 14:24:03 MTAA 1.408 41,4600 58.375,68

02/10/2026 14:24:03 MTAA 395 41,4600 16.376,70

02/10/2026 14:24:47 MTAA 54 41,4400 2.237,76

02/10/2026 14:28:55 MTAA 54 41,5000 2.241,00

02/10/2026 14:28:55 MTAA 1.264 41,5000 52.456,00

02/10/2026 14:30:00 MTAA 938 41,4900 38.917,62

02/10/2026 14:30:30 MTAA 267 41,4900 11.077,83

02/10/2026 14:30:30 MTAA 511 41,4900 21.201,39

02/10/2026 14:30:30 MTAA 38 41,4900 1.576,62

02/10/2026 14:30:34 MTAA 106 41,4600 4.394,76

02/10/2026 14:31:25 MTAA 882 41,4900 36.594,18

02/10/2026 14:31:39 MTAA 176 41,4800 7.300,48

02/10/2026 14:32:13 MTAA 145 41,4600 6.011,70

02/10/2026 14:32:13 MTAA 114 41,4600 4.726,44

02/10/2026 14:32:15 MTAA 652 41,4500 27.025,40

02/10/2026 14:32:26 MTAA 64 41,4900 2.655,36

02/10/2026 14:32:26 MTAA 140 41,4900 5.808,60

02/10/2026 14:32:34 MTAA 310 41,4800 12.858,80

02/10/2026 14:32:34 MTAA 19 41,4800 788,12

02/10/2026 14:32:44 MTAA 3.156 41,4800 130.910,88

02/10/2026 14:33:27 MTAA 573 41,3700 23.705,01

02/10/2026 14:35:07 MTAA 1.803 41,4100 74.662,23

02/10/2026 14:36:31 MTAA 510 41,4300 21.129,30

www.generali.com 99

02/10/2026 14:38:39 MTAA 81 41,4700 3.359,07

02/10/2026 14:38:39 MTAA 1.897 41,4700 78.668,59

02/10/2026 14:39:37 MTAA 204 41,4500 8.455,80

02/10/2026 14:39:44 MTAA 692 41,4500 28.683,40

02/10/2026 14:40:13 MTAA 1.337 41,4100 55.365,17

02/10/2026 14:40:40 MTAA 175 41,4000 7.245,00

02/10/2026 14:43:46 MTAA 2.246 41,4100 93.006,86

02/10/2026 14:44:48 MTAA 428 41,4000 17.719,20

02/10/2026 14:44:48 MTAA 404 41,4000 16.725,60

02/10/2026 14:44:48 MTAA 410 41,4000 16.974,00

02/10/2026 14:44:48 MTAA 147 41,4000 6.085,80

02/10/2026 14:46:05 MTAA 1.105 41,4200 45.769,10

02/10/2026 14:46:31 MTAA 378 41,4400 15.664,32

02/10/2026 14:47:04 MTAA 1.522 41,4300 63.056,46

02/10/2026 14:47:58 MTAA 262 41,4300 10.854,66

02/10/2026 14:49:42 MTAA 304 41,4900 12.612,96

02/10/2026 14:49:42 MTAA 383 41,4900 15.890,67

02/10/2026 14:51:17 MTAA 305 41,4800 12.651,40

02/10/2026 14:51:17 MTAA 2.364 41,4800 98.058,72

02/10/2026 14:53:01 MTAA 485 41,4600 20.108,10

02/10/2026 14:53:08 MTAA 74 41,4600 3.068,04

02/10/2026 14:53:08 MTAA 1.246 41,4600 51.659,16

02/10/2026 14:53:08 MTAA 748 41,4600 31.012,08

02/10/2026 14:56:06 MTAA 986 41,5300 40.948,58

02/10/2026 14:56:47 MTAA 78 41,5400 3.240,12

02/10/2026 14:57:14 MTAA 223 41,5500 9.265,65

02/10/2026 14:57:14 MTAA 1.346 41,5500 55.926,30

02/10/2026 14:57:38 MTAA 125 41,5300 5.191,25

02/10/2026 14:57:38 MTAA 193 41,5300 8.015,29

02/10/2026 15:00:24 MTAA 16 41,5300 664,48

02/10/2026 15:00:33 MTAA 1.845 41,5300 76.622,85

02/10/2026 15:00:37 MTAA 309 41,5200 12.829,68

www.generali.com 100

02/10/2026 15:00:37 MTAA 799 41,5200 33.174,48

02/10/2026 15:01:23 MTAA 159 41,5300 6.603,27

02/10/2026 15:01:27 MTAA 238 41,5100 9.879,38

02/10/2026 15:01:49 MTAA 241 41,5200 10.006,32

02/10/2026 15:02:48 MTAA 233 41,5000 9.669,50

02/10/2026 15:02:48 MTAA 46 41,5000 1.909,00

02/10/2026 15:03:28 MTAA 4.494 41,5100 186.545,94

02/10/2026 15:04:50 MTAA 894 41,5500 37.145,70

02/10/2026 15:04:50 MTAA 47 41,5500 1.952,85

02/10/2026 15:06:15 MTAA 390 41,5200 16.192,80

02/10/2026 15:06:15 MTAA 236 41,5200 9.798,72

02/10/2026 15:07:12 MTAA 2.511 41,5400 104.306,94

02/10/2026 15:07:38 MTAA 357 41,5100 14.819,07

02/10/2026 15:07:38 MTAA 487 41,5100 20.215,37

02/10/2026 15:07:38 MTAA 50 41,5100 2.075,50

02/10/2026 15:08:04 MTAA 868 41,4800 36.004,64

02/10/2026 15:10:50 MTAA 342 41,5400 14.206,68

02/10/2026 15:10:50 MTAA 736 41,5400 30.573,44

02/10/2026 15:13:13 MTAA 1.611 41,5400 66.920,94

02/10/2026 15:13:14 MTAA 1.310 41,5400 54.417,40

02/10/2026 15:13:14 MTAA 513 41,5400 21.310,02

02/10/2026 15:14:57 MTAA 325 41,5000 13.487,50

02/10/2026 15:14:57 MTAA 339 41,5000 14.068,50

02/10/2026 15:14:57 MTAA 2.129 41,5000 88.353,50

02/10/2026 15:16:56 MTAA 428 41,5200 17.770,56

02/10/2026 15:16:57 MTAA 250 41,5200 10.380,00

02/10/2026 15:17:59 MTAA 8 41,5600 332,48

02/10/2026 15:17:59 MTAA 308 41,5600 12.800,48

02/10/2026 15:19:25 MTAA 1.507 41,5600 62.630,92

02/10/2026 15:20:38 MTAA 235 41,5300 9.759,55

02/10/2026 15:20:38 MTAA 242 41,5300 10.050,26

02/10/2026 15:20:38 MTAA 348 41,5300 14.452,44

www.generali.com 101

02/10/2026 15:21:54 MTAA 568 41,5500 23.600,40

02/10/2026 15:21:54 MTAA 74 41,5500 3.074,70

02/10/2026 15:21:54 MTAA 229 41,5500 9.514,95

02/10/2026 15:22:00 MTAA 2.101 41,5400 87.275,54

02/10/2026 15:22:00 MTAA 241 41,5400 10.011,14

02/10/2026 15:22:00 MTAA 52 41,5400 2.160,08

02/10/2026 15:22:00 MTAA 109 41,5400 4.527,86

02/10/2026 15:22:00 MTAA 213 41,5400 8.848,02

02/10/2026 15:22:51 MTAA 380 41,5200 15.777,60

02/10/2026 15:22:58 MTAA 421 41,5200 17.479,92

02/10/2026 15:23:16 MTAA 463 41,5100 19.219,13

02/10/2026 15:23:36 MTAA 1.160 41,5100 48.151,60

02/10/2026 15:24:01 MTAA 813 41,5000 33.739,50

02/10/2026 15:25:20 MTAA 943 41,5500 39.181,65

02/10/2026 15:26:33 MTAA 249 41,5800 10.353,42

02/10/2026 15:26:33 MTAA 1.079 41,5800 44.864,82

02/10/2026 15:28:29 MTAA 209 41,5900 8.692,31

02/10/2026 15:28:29 MTAA 125 41,5900 5.198,75

02/10/2026 15:28:29 MTAA 276 41,5900 11.478,84

02/10/2026 15:30:00 MTAA 5 41,5800 207,90

02/10/2026 15:30:03 MTAA 601 41,5800 24.989,58

02/10/2026 15:30:03 MTAA 1.634 41,5800 67.941,72

02/10/2026 15:30:03 MTAA 637 41,5800 26.486,46

02/10/2026 15:30:03 MTAA 134 41,5800 5.571,72

02/10/2026 15:30:09 MTAA 169 41,5700 7.025,33

02/10/2026 15:30:09 MTAA 175 41,5700 7.274,75

02/10/2026 15:30:09 MTAA 2.388 41,5700 99.269,16

02/10/2026 15:30:09 MTAA 336 41,5700 13.967,52

02/10/2026 15:30:09 MTAA 1.571 41,5700 65.306,47

02/10/2026 15:32:06 MTAA 1.157 41,4700 47.980,79

02/10/2026 15:33:17 MTAA 568 41,4400 23.537,92

02/10/2026 15:33:17 MTAA 3.829 41,4400 158.673,76

www.generali.com 102

02/10/2026 15:33:51 MTAA 866 41,4000 35.852,40

02/10/2026 15:33:51 MTAA 198 41,4000 8.197,20

02/10/2026 15:36:26 MTAA 28 41,4600 1.160,88

02/10/2026 15:36:26 MTAA 89 41,4600 3.689,94

02/10/2026 15:37:26 MTAA 18 41,5000 747,00

02/10/2026 15:37:26 MTAA 2.428 41,5000 100.762,00

02/10/2026 15:37:50 MTAA 524 41,5200 21.756,48

02/10/2026 15:37:52 MTAA 176 41,5100 7.305,76

02/10/2026 15:39:06 MTAA 1.269 41,5900 52.777,71

02/10/2026 15:39:06 MTAA 395 41,5900 16.428,05

02/10/2026 15:39:24 MTAA 512 41,5700 21.283,84

02/10/2026 15:39:54 MTAA 531 41,5600 22.068,36

02/10/2026 15:40:59 MTAA 3 41,5800 124,74

02/10/2026 15:40:59 MTAA 218 41,5800 9.064,44

02/10/2026 15:40:59 MTAA 104 41,5800 4.324,32

02/10/2026 15:40:59 MTAA 452 41,5800 18.794,16

02/10/2026 15:41:12 MTAA 751 41,5700 31.219,07

02/10/2026 15:41:12 MTAA 1.434 41,5700 59.611,38

02/10/2026 15:43:53 MTAA 6.346 41,5900 263.930,14

02/10/2026 15:43:53 MTAA 133 41,5800 5.530,14

02/10/2026 15:46:06 MTAA 107 41,6200 4.453,34

02/10/2026 15:46:06 MTAA 1.253 41,6200 52.149,86

02/10/2026 15:46:06 MTAA 678 41,6200 28.218,36

02/10/2026 15:46:58 MTAA 2.029 41,6300 84.467,27

02/10/2026 15:46:58 MTAA 183 41,6300 7.618,29

02/10/2026 15:47:21 MTAA 71 41,6200 2.955,02

02/10/2026 15:47:21 MTAA 236 41,6200 9.822,32

02/10/2026 15:48:21 MTAA 462 41,6300 19.233,06

02/10/2026 15:48:38 MTAA 247 41,6100 10.277,67

02/10/2026 15:48:38 MTAA 466 41,6100 19.390,26

02/10/2026 15:48:38 MTAA 353 41,6100 14.688,33

02/10/2026 15:48:38 MTAA 1.151 41,6100 47.893,11

www.generali.com 103

02/10/2026 15:48:52 MTAA 436 41,6000 18.137,60

02/10/2026 15:51:17 MTAA 149 41,6700 6.208,83

02/10/2026 15:51:17 MTAA 4.259 41,6700 177.472,53

02/10/2026 15:52:46 MTAA 462 41,6600 19.246,92

02/10/2026 15:52:46 MTAA 559 41,6600 23.287,94

02/10/2026 15:52:46 MTAA 559 41,6600 23.287,94

02/10/2026 15:52:46 MTAA 1.191 41,6600 49.617,06

02/10/2026 15:53:01 MTAA 669 41,6600 27.870,54

02/10/2026 15:53:22 MTAA 2.606 41,6500 108.539,90

02/10/2026 15:54:17 MTAA 275 41,6300 11.448,25

02/10/2026 15:56:12 MTAA 61 41,6300 2.539,43

02/10/2026 15:56:12 MTAA 1.710 41,6300 71.187,30

02/10/2026 15:57:08 MTAA 57 41,6300 2.372,91

02/10/2026 15:57:08 MTAA 969 41,6300 40.339,47

02/10/2026 15:57:08 MTAA 211 41,6300 8.783,93

02/10/2026 15:57:49 MTAA 50 41,6700 2.083,50

02/10/2026 15:58:25 MTAA 424 41,7200 17.689,28

02/10/2026 15:58:29 MTAA 2.762 41,7200 115.230,64

02/10/2026 15:58:29 MTAA 4.051 41,7200 169.007,72

02/10/2026 16:02:00 MTAA 132 41,6600 5.499,12

02/10/2026 16:02:10 MTAA 875 41,6400 36.435,00

02/10/2026 16:02:10 MTAA 250 41,6400 10.410,00

02/10/2026 16:02:10 MTAA 41 41,6400 1.707,24

02/10/2026 16:02:10 MTAA 29 41,6400 1.207,56

02/10/2026 16:02:50 MTAA 836 41,6600 34.827,76

02/10/2026 16:04:19 MTAA 76 41,6800 3.167,68

02/10/2026 16:05:33 MTAA 2.299 41,7200 95.914,28

02/10/2026 16:05:33 MTAA 2.388 41,7200 99.627,36

02/10/2026 16:05:33 MTAA 369 41,7200 15.394,68

02/10/2026 16:05:38 MTAA 36 41,7100 1.501,56

02/10/2026 16:05:38 MTAA 393 41,7100 16.392,03

02/10/2026 16:05:48 MTAA 174 41,7000 7.255,80

www.generali.com 104

02/10/2026 16:05:52 MTAA 75 41,6900 3.126,75

02/10/2026 16:05:52 MTAA 59 41,6900 2.459,71

02/10/2026 16:05:52 MTAA 301 41,6900 12.548,69

02/10/2026 16:05:52 MTAA 426 41,6900 17.759,94

02/10/2026 16:05:54 MTAA 344 41,6900 14.341,36

02/10/2026 16:05:56 MTAA 949 41,6900 39.563,81

02/10/2026 16:06:09 MTAA 84 41,6800 3.501,12

02/10/2026 16:06:17 MTAA 119 41,6800 4.959,92

02/10/2026 16:06:25 MTAA 107 41,6800 4.459,76

02/10/2026 16:06:31 MTAA 97 41,6800 4.042,96

02/10/2026 16:06:31 MTAA 538 41,6800 22.423,84

02/10/2026 16:06:31 MTAA 245 41,6800 10.211,60

02/10/2026 16:07:26 MTAA 490 41,6600 20.413,40

02/10/2026 16:08:13 MTAA 169 41,6600 7.040,54

02/10/2026 16:08:55 MTAA 426 41,6900 17.759,94

02/10/2026 16:08:55 MTAA 1.622 41,6900 67.621,18

02/10/2026 16:08:55 MTAA 401 41,6900 16.717,69

02/10/2026 16:09:58 MTAA 991 41,7100 41.334,61

02/10/2026 16:09:58 MTAA 2.138 41,7100 89.175,98

02/10/2026 16:10:33 MTAA 200 41,6900 8.338,00

02/10/2026 16:10:34 MTAA 505 41,6900 21.053,45

02/10/2026 16:10:52 MTAA 1.096 41,6800 45.681,28

02/10/2026 16:11:13 MTAA 2.617 41,6200 108.919,54

02/10/2026 16:11:13 MTAA 1.246 41,6200 51.858,52

02/10/2026 16:11:13 MTAA 670 41,6200 27.885,40

02/10/2026 16:13:14 MTAA 705 41,5400 29.285,70

02/10/2026 16:14:10 MTAA 353 41,5400 14.663,62

02/10/2026 16:14:11 MTAA 518 41,5200 21.507,36

02/10/2026 16:15:10 MTAA 178 41,5400 7.394,12

02/10/2026 16:15:23 MTAA 449 41,5400 18.651,46

02/10/2026 16:15:23 MTAA 1.565 41,5400 65.010,10

02/10/2026 16:15:33 MTAA 1.254 41,5400 52.091,16

www.generali.com 105

02/10/2026 16:17:32 MTAA 196 41,5900 8.151,64

02/10/2026 16:17:36 MTAA 2.630 41,5900 109.381,70

02/10/2026 16:17:36 MTAA 183 41,5900 7.610,97

02/10/2026 16:17:47 MTAA 1.851 41,5800 76.964,58

02/10/2026 16:18:37 MTAA 651 41,5800 27.068,58

02/10/2026 16:19:19 MTAA 100 41,5900 4.159,00

02/10/2026 16:20:03 MTAA 1.161 41,5900 48.285,99

02/10/2026 16:20:03 MTAA 43 41,5900 1.788,37

02/10/2026 16:20:03 MTAA 152 41,5900 6.321,68

02/10/2026 16:20:41 MTAA 276 41,5800 11.476,08

02/10/2026 16:20:52 MTAA 500 41,5700 20.785,00

02/10/2026 16:21:33 MTAA 749 41,5600 31.128,44

02/10/2026 16:21:38 MTAA 693 41,5500 28.794,15

02/10/2026 16:21:41 MTAA 143 41,5400 5.940,22

02/10/2026 16:21:46 MTAA 91 41,5300 3.779,23

02/10/2026 16:22:03 MTAA 441 41,5200 18.310,32

02/10/2026 16:22:27 MTAA 906 41,5100 37.608,06

02/10/2026 16:22:27 MTAA 1.246 41,5100 51.721,46

02/10/2026 16:22:27 MTAA 1.246 41,5100 51.721,46

02/10/2026 16:22:27 MTAA 1.246 41,5100 51.721,46

02/10/2026 16:22:27 MTAA 109 41,5100 4.524,59

02/10/2026 16:22:55 MTAA 463 41,5100 19.219,13

02/10/2026 16:22:55 MTAA 449 41,5100 18.637,99

02/10/2026 16:22:55 MTAA 99 41,5100 4.109,49

02/10/2026 16:22:55 MTAA 201 41,5100 8.343,51

02/10/2026 16:26:28 MTAA 1.815 41,5500 75.413,25

02/10/2026 16:27:01 MTAA 202 41,5400 8.391,08

02/10/2026 16:27:53 MTAA 512 41,5200 21.258,24

02/10/2026 16:29:07 MTAA 42 41,5200 1.743,84

02/10/2026 16:29:15 MTAA 509 41,5200 21.133,68

02/10/2026 16:29:15 MTAA 374 41,5200 15.528,48

02/10/2026 16:29:17 MTAA 150 41,5200 6.228,00

www.generali.com 106

02/10/2026 16:29:20 MTAA 2.196 41,5200 91.177,92

02/10/2026 16:30:35 MTAA 1.249 41,5400 51.883,46

02/10/2026 16:30:35 MTAA 1.817 41,5400 75.478,18

02/10/2026 16:30:46 MTAA 242 41,5300 10.050,26

02/10/2026 16:30:56 MTAA 445 41,5200 18.476,40

02/10/2026 16:31:38 MTAA 568 41,5200 23.583,36

02/10/2026 16:31:38 MTAA 181 41,5200 7.515,12

02/10/2026 16:31:40 MTAA 16 41,5200 664,32

02/10/2026 16:31:40 MTAA 250 41,5200 10.380,00

02/10/2026 16:31:40 MTAA 74 41,5200 3.072,48

02/10/2026 16:31:51 MTAA 742 41,5200 30.807,84

02/10/2026 16:31:51 MTAA 768 41,5200 31.887,36

02/10/2026 16:31:51 MTAA 1.473 41,5200 61.158,96

02/10/2026 16:31:51 MTAA 817 41,5200 33.921,84

02/10/2026 16:33:12 MTAA 60 41,5200 2.491,20

02/10/2026 16:33:12 MTAA 419 41,5200 17.396,88

02/10/2026 16:33:12 MTAA 147 41,5200 6.103,44

02/10/2026 16:33:49 MTAA 250 41,5200 10.380,00

02/10/2026 16:33:49 MTAA 2.874 41,5200 119.328,48

02/10/2026 16:35:49 MTAA 72 41,5400 2.990,88

02/10/2026 16:35:49 MTAA 2.816 41,5400 116.976,64

02/10/2026 16:35:49 MTAA 35 41,5400 1.453,90

02/10/2026 16:38:04 MTAA 88 41,5500 3.656,40

02/10/2026 16:42:04 MTAA 6.767 41,6400 281.777,88

02/10/2026 16:42:04 MTAA 1.728 41,6400 71.953,92

02/10/2026 16:42:22 MTAA 92 41,6400 3.830,88

02/10/2026 16:42:22 MTAA 1.521 41,6400 63.334,44

02/10/2026 16:43:00 MTAA 71 41,6500 2.957,15

02/10/2026 16:43:00 MTAA 48 41,6500 1.999,20

02/10/2026 16:43:00 MTAA 1.246 41,6500 51.895,90

02/10/2026 16:43:00 MTAA 433 41,6500 18.034,45

02/10/2026 16:43:00 MTAA 670 41,6500 27.905,50

www.generali.com 107

02/10/2026 16:43:23 MTAA 1.022 41,6300 42.545,86

02/10/2026 16:44:21 MTAA 2.115 41,6500 88.089,75

02/10/2026 16:45:05 MTAA 240 41,6300 9.991,20

02/10/2026 16:48:34 MTAA 3.035 41,6700 126.468,45

02/10/2026 16:50:19 MTAA 2.095 41,6700 87.298,65

02/10/2026 16:50:45 MTAA 1.050 41,6800 43.764,00

02/10/2026 16:50:45 MTAA 40 41,6800 1.667,20

02/10/2026 16:50:45 MTAA 884 41,6800 36.845,12

02/10/2026 16:50:50 MTAA 1.837 41,6700 76.547,79

02/10/2026 16:50:50 MTAA 23 41,6700 958,41

02/10/2026 16:50:50 MTAA 28 41,6700 1.166,76

02/10/2026 16:50:54 MTAA 61 41,6700 2.541,87

02/10/2026 16:50:54 MTAA 204 41,6700 8.500,68

02/10/2026 16:50:54 MTAA 233 41,6700 9.709,11

02/10/2026 16:51:33 MTAA 234 41,6700 9.750,78

02/10/2026 16:52:48 MTAA 2.014 41,6600 83.903,24

02/10/2026 16:53:09 MTAA 213 41,6600 8.873,58

02/10/2026 16:53:09 MTAA 18 41,6600 749,88

02/10/2026 16:53:11 MTAA 272 41,6500 11.328,80

02/10/2026 16:53:42 MTAA 3.337 41,6500 138.986,05

02/10/2026 16:53:54 MTAA 141 41,6400 5.871,24

02/10/2026 16:53:54 MTAA 113 41,6400 4.705,32

02/10/2026 16:54:58 MTAA 107 41,6300 4.454,41

02/10/2026 16:56:12 MTAA 508 41,6100 21.137,88

02/10/2026 16:56:12 MTAA 2.254 41,6100 93.788,94

02/10/2026 16:56:14 MTAA 38 41,5900 1.580,42

02/10/2026 16:56:18 MTAA 218 41,5900 9.066,62

02/10/2026 16:56:18 MTAA 1.722 41,5900 71.617,98

02/10/2026 16:58:25 MTAA 3.751 41,6100 156.079,11

02/10/2026 17:00:15 MTAA 1.065 41,6800 44.389,20

02/10/2026 17:00:15 MTAA 2.401 41,6800 100.073,68

02/10/2026 17:00:15 MTAA 223 41,6800 9.294,64

www.generali.com 108

02/10/2026 17:01:54 MTAA 138 41,6500 5.747,70

02/10/2026 17:01:54 MTAA 12 41,6500 499,80

02/10/2026 17:02:02 MTAA 250 41,6500 10.412,50

02/10/2026 17:02:02 MTAA 2.395 41,6500 99.751,75

02/10/2026 17:02:02 MTAA 247 41,6500 10.287,55

02/10/2026 17:02:02 MTAA 762 41,6500 31.737,30

02/10/2026 17:02:02 MTAA 123 41,6500 5.122,95

02/10/2026 17:02:02 MTAA 1.869 41,6500 77.843,85

02/10/2026 17:02:02 MTAA 757 41,6500 31.529,05

02/10/2026 17:03:09 MTAA 1.471 41,6300 61.237,73

02/10/2026 17:03:45 MTAA 477 41,6200 19.852,74

02/10/2026 17:05:42 MTAA 890 41,6500 37.068,50

02/10/2026 17:05:42 MTAA 100 41,6500 4.165,00

02/10/2026 17:06:29 MTAA 5.935 41,6400 247.133,40

02/10/2026 17:06:29 MTAA 806 41,6100 33.537,66

02/10/2026 17:08:00 MTAA 250 41,6200 10.405,00

02/10/2026 17:08:00 MTAA 890 41,6200 37.041,80

02/10/2026 17:08:00 MTAA 230 41,6200 9.572,60

02/10/2026 17:08:00 MTAA 392 41,6200 16.315,04

02/10/2026 17:08:00 MTAA 180 41,6200 7.491,60

02/10/2026 17:09:58 MTAA 250 41,6200 10.405,00

02/10/2026 17:09:58 MTAA 603 41,6200 25.096,86

02/10/2026 17:09:58 MTAA 889 41,6200 37.000,18

02/10/2026 17:09:58 MTAA 155 41,6200 6.451,10

02/10/2026 17:10:02 MTAA 84 41,6200 3.496,08

02/10/2026 17:10:04 MTAA 162 41,6200 6.742,44

02/10/2026 17:10:35 MTAA 243 41,6200 10.113,66

02/10/2026 17:10:38 MTAA 430 41,6100 17.892,30

02/10/2026 17:10:38 MTAA 8.735 41,6100 363.463,35

02/10/2026 17:10:38 MTAA 1.388 41,6100 57.754,68

02/10/2026 17:10:39 MTAA 265 41,6000 11.024,00

02/10/2026 17:10:40 MTAA 400 41,6000 16.640,00

www.generali.com 109

02/10/2026 17:10:54 MTAA 56 41,6000 2.329,60

02/10/2026 17:10:54 MTAA 232 41,6000 9.651,20

02/10/2026 17:11:33 MTAA 445 41,6000 18.512,00

02/10/2026 17:12:37 MTAA 1.243 41,5900 51.696,37

02/10/2026 17:14:56 MTAA 446 41,5900 18.549,14

02/10/2026 17:14:56 MTAA 2.503 41,5900 104.099,77

02/10/2026 17:14:56 MTAA 8.713 41,5900 362.373,67

02/10/2026 17:14:56 MTAA 654 41,5800 27.193,32

02/10/2026 17:14:56 MTAA 250 41,5800 10.395,00

02/10/2026 17:14:56 MTAA 50 41,5800 2.079,00

02/10/2026 17:14:56 MTAA 78 41,5800 3.243,24

02/10/2026 17:14:56 MTAA 48 41,5800 1.995,84

02/10/2026 17:14:56 MTAA 44 41,5800 1.829,52

02/10/2026 17:14:56 MTAA 66 41,5800 2.744,28

02/10/2026 17:15:00 MTAA 6.458 41,5400 268.265,32

02/10/2026 17:16:06 MTAA 19 41,4900 788,31

02/10/2026 17:16:06 MTAA 50 41,4900 2.074,50

02/10/2026 17:16:09 MTAA 128 41,4900 5.310,72

02/10/2026 17:17:06 MTAA 19 41,4900 788,31

02/10/2026 17:17:06 MTAA 300 41,4900 12.447,00

02/10/2026 17:17:56 MTAA 97 41,4900 4.024,53

02/10/2026 17:17:56 MTAA 2.091 41,4900 86.755,59

02/10/2026 17:17:58 MTAA 250 41,4900 10.372,50

02/10/2026 17:19:30 MTAA 250 41,5000 10.375,00

02/10/2026 17:19:30 MTAA 2.195 41,5000 91.092,50

02/10/2026 17:19:30 MTAA 2.277 41,5000 94.495,50

02/10/2026 17:19:30 MTAA 1.790 41,5000 74.285,00

02/10/2026 17:19:31 MTAA 202 41,4900 8.380,98

02/10/2026 17:19:38 MTAA 73 41,4900 3.028,77

02/10/2026 17:19:44 MTAA 250 41,4900 10.372,50

02/10/2026 17:19:44 MTAA 4.805 41,4900 199.359,45

02/10/2026 17:20:08 MTAA 154 41,4800 6.387,92

www.generali.com 110

02/10/2026 17:20:08 MTAA 1.225 41,4800 50.813,00

02/10/2026 17:21:16 MTAA 5.341 41,4800 221.544,68

02/10/2026 17:22:01 MTAA 4.960 41,4600 205.641,60

02/10/2026 17:22:34 MTAA 600 41,4400 24.864,00

02/10/2026 17:22:36 MTAA 433 41,4400 17.943,52

02/10/2026 17:22:37 MTAA 35 41,4400 1.450,40

02/10/2026 17:23:19 MTAA 381 41,4300 15.784,83

02/10/2026 17:23:19 MTAA 250 41,4300 10.357,50

02/10/2026 17:23:19 MTAA 242 41,4300 10.026,06

02/10/2026 17:23:25 MTAA 215 41,4200 8.905,30

02/10/2026 17:23:32 MTAA 2.650 41,4200 109.763,00

02/10/2026 17:23:32 MTAA 250 41,4200 10.355,00

02/10/2026 17:23:37 MTAA 1.567 41,4100 64.889,47

02/10/2026 17:23:37 MTAA 1.158 41,4100 47.952,78

02/10/2026 17:25:30 MTAA 17 41,3600 703,12

Fine Comunicato n.0018-125-2026 Numero di Pagine: 112