Modern Times Group A

Transaction in Own Shares • Dec 26, 2025

During the period between 15 December 2025 and 19 December 2025 Modern Times Group MTG AB (publ) (LEI code: 549300E8NDODRSX29339) has purchased its own shares (ISIN SE0018012494) as set out below. The repurchases took place on Nasdaq Stockholm and were executed by Nordea Bank Abp, filial i Sverige on behalf of the issuer. Following the below acquisitions, MTG's holding of own shares as of 19 December 2025 amounts to 1,206,000 class B shares and 6,194,343 class C shares. The total number of shares in MTG amounts to 123,309,285.

Aggregated details

Date	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)	Total daily transaction value (SEK)
15/12/2025	25,000	111.0333	2,775,833
16/12/2025	25,000	112.1504	2,803,760
17/12/2025	25,000	113.0930	2,827,325
18/12/2025	25,000	112.3050	2,807,625
19/12/2025	25,000	113.2354	2,830,885

Details per transaction

	15 December 2025
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
15/12/2025
09:01:38	37	110.70	37	110.70
15/12/2025
09:04:18	2	110.40	39	110.68
15/12/2025
09:08:38	247	110.40	286	110.44
15/12/2025
09:10:36	100	110.40	386	110.43
15/12/2025
09:18:06	157	111.40	543	110.71
15/12/2025
09:18:30	157	111.40	700	110.86
15/12/2025 09:18:56	169	111.30	869	110.95
15/12/2025
09:24:57	314	111.20	1,183	111.02
15/12/2025
09:25:46	343	111.10	1,526	111.03
15/12/2025
09:30:10	80	110.90	1,606	111.03
15/12/2025
09:30:10	79	110.90	1,685	111.02

15/12/2025
09:30:26	85	110.90	1,770	111.02
15/12/2025
09:33:40	162	110.80	1,932	111.00
15/12/2025 09:53:32	160	111.10	2,092	111.01
15/12/2025
09:54:25	170	111.00	2,262	111.01
15/12/2025
10:04:36	80	110.80	2,342	111.00
15/12/2025
10:04:37	69	110.80	2,411	110.99
15/12/2025
10:05:36	160	110.90	2,571	110.99
15/12/2025
10:18:20	250	111.90	2,821	111.07
15/12/2025
10:18:20	240	112.00	3,061	111.14
15/12/2025
10:23:16	83	111.80	3,144	111.16
15/12/2025
10:23:16	167	111.80	3,311	111.19
15/12/2025
10:23:33	252	111.70	3,563	111.23
15/12/2025
10:29:54	170	112.00	3,733	111.26
15/12/2025
10:29:54	339	112.00	4,072	111.32
15/12/2025
10:33:27	253	111.90	4,325	111.36
15/12/2025
10:39:12 15/12/2025	161	112.10	4,486	111.38
10:39:15	86	112.00	4,572	111.40
15/12/2025
10:54:47	83	111.90	4,655	111.40
15/12/2025
10:54:52	80	111.70	4,735	111.41
15/12/2025
10:58:04	85	111.90	4,820	111.42
15/12/2025
10:58:49	85	111.80	4,905	111.42
15/12/2025
10:59:20	85	111.70	4,990	111.43
15/12/2025
11:04:53	84	111.60	5,074	111.43
15/12/2025
11:04:53	84	111.60	5,158	111.43
15/12/2025
11:06:12	73	111.50	5,231	111.44
15/12/2025
11:06:36 15/12/2025	73	111.50	5,304	111.44
11:06:36	86	111.50	5,390	111.44
15/12/2025
11:09:27	8	111.40	5,398	111.44
15/12/2025
11:13:11	255	111.60	5,653	111.44
15/12/2025
11:14:21	241	111.50	5,894	111.45
15/12/2025
11:15:14	166	111.40	6,060	111.45

15/12/2025
11:17:40	235	111.60	6,295	111.45
15/12/2025
11:25:36	81	111.50	6,376	111.45
15/12/2025
11:37:56	80	111.50	6,456	111.45
15/12/2025
11:37:56	81	111.50	6,537	111.45
15/12/2025 11:37:57	81	111.50	6,618	111.45
15/12/2025
11:37:57	242	111.50	6,860	111.46
15/12/2025
11:39:28	171	111.20	7,031	111.45
15/12/2025
11:40:17	79	111.10	7,110	111.45
15/12/2025
11:45:11	67	111.30	7,177	111.44
15/12/2025
11:45:11	185	111.30	7,362	111.44
15/12/2025
11:45:11	67	111.40	7,429	111.44
15/12/2025
11:45:11	238	111.40	7,667	111.44
15/12/2025
11:48:34	1	111.20	7,668	111.44
15/12/2025
11:58:01	84	111.50	7,752	111.44
15/12/2025
12:04:02	85	111.50	7,837	111.44
15/12/2025
12:08:55	239	111.40	8,076	111.44
15/12/2025
12:18:57	169	111.20	8,245	111.43
15/12/2025
12:21:58	79	111.10	8,324	111.43
15/12/2025
12:21:58	80	111.10	8,404	111.43
15/12/2025 12:21:58	61	111.10	8,465	111.43
15/12/2025
12:22:00	18	111.10	8,483	111.42
15/12/2025
12:22:00	151	111.10	8,634	111.42
15/12/2025
12:27:25	251	111.20	8,885	111.41
15/12/2025
12:28:40	159	111.10	9,044	111.41
15/12/2025
12:28:40	9	111.10	9,053	111.41
15/12/2025
12:28:40	159	111.10	9,212	111.40
15/12/2025
12:28:40	161	111.10	9,373	111.40
15/12/2025
12:29:43	166	111.00	9,539	111.39
15/12/2025
12:34:42	81	110.90	9,620	111.39
15/12/2025 12:51:04	170	110.90	9,790	111.38
15/12/2025
13:00:01	6	110.90	9,796	111.38

15/12/2025
13:01:17	162	110.90	9,958	111.37
15/12/2025
13:18:00	388	110.90	10,346	111.35
15/12/2025
13:18:00	31	110.90	10,377	111.35
15/12/2025
13:20:44	343	111.00	10,720	111.34
15/12/2025
13:24:16	80	111.00	10,800	111.34
15/12/2025
13:27:17	85	110.90	10,885	111.33
15/12/2025
13:27:17	84	110.90	10,969	111.33
15/12/2025
13:30:02	79	110.90	11,048	111.33
15/12/2025
13:32:04	81	110.80	11,129	111.32
15/12/2025
14:10:55	78	110.90	11,207	111.32
15/12/2025
14:10:55	79	110.90	11,286	111.32
15/12/2025
14:10:55	78	110.90	11,364	111.31
15/12/2025
14:19:46	235	111.00	11,599	111.31
15/12/2025
14:29:15	167	110.90	11,766	111.30
15/12/2025
14:30:00	167	110.80	11,933	111.29
15/12/2025
14:31:44	167	110.70	12,100	111.29
15/12/2025
14:36:33	170	110.70	12,270	111.28
15/12/2025
14:47:49	79	110.80	12,349	111.28
15/12/2025
14:51:07	252	110.80	12,601	111.27
15/12/2025
15:09:34	152	110.70	12,753	111.26
15/12/2025
15:09:34	39	110.70	12,792	111.26
15/12/2025
15:09:34	49	110.70	12,841	111.26
15/12/2025
15:16:00	343	110.90	13,184	111.25
15/12/2025
15:20:08	170	110.70	13,354	111.24
15/12/2025
15:20:39	171	110.70	13,525	111.23
15/12/2025
15:37:35	56	111.10	13,581	111.23
15/12/2025
15:37:35	262	111.10	13,843	111.23
15/12/2025
15:38:47	319	111.00	14,162	111.22
15/12/2025
15:38:57	236	110.80	14,398	111.22
15/12/2025
15:40:06	343	110.70	14,741	111.21
15/12/2025
15:44:55
	7	110.70	14,748	111.20

15/12/2025
15:47:06	317	110.80	15,065	111.20
15/12/2025
15:53:04	94	110.80	15,159	111.19
15/12/2025
15:55:42	90	111.00	15,249	111.19
15/12/2025
15:55:42	326	111.00	15,575	111.19
15/12/2025
15:55:55	96	111.00	15,671	111.19
15/12/2025
15:55:55	332	111.00	16,003	111.18
15/12/2025
15:57:00	89	110.90	16,092	111.18
15/12/2025
15:57:07	100	110.90	16,192	111.18
15/12/2025
15:57:13	98	110.90	16,290	111.18
15/12/2025
15:57:18	55	110.90	16,345	111.18
15/12/2025
15:57:18	44	110.90	16,389	111.18
15/12/2025
15:57:24	45	110.90	16,434	111.18
15/12/2025
15:57:24	56	110.90	16,490	111.18
15/12/2025
15:57:31	44	110.90	16,534	111.17
15/12/2025
15:57:31	55	110.90	16,589	111.17
15/12/2025
15:57:37	43	110.90	16,632	111.17
15/12/2025
15:57:37	58	110.90	16,690	111.17
15/12/2025
15:57:43	41	110.90	16,731	111.17
15/12/2025
15:57:43	60	110.90	16,791	111.17
15/12/2025
15:57:48	41	110.90	16,832	111.17
15/12/2025
15:57:48	60	110.90	16,892	111.17
15/12/2025
15:57:54	39	110.90	16,931	111.17
15/12/2025
15:57:54	63	110.90	16,994	111.17
15/12/2025
15:58:00	64	110.90	17,058	111.17
15/12/2025
15:58:00	38	110.90	17,096	111.17
15/12/2025
15:58:07	37	110.90	17,133	111.17
15/12/2025
15:58:07	15	110.90	17,148	111.16
15/12/2025
15:58:07	50	110.90	17,198	111.16
15/12/2025
15:58:12	50	110.90	17,248	111.16
15/12/2025
15:58:12	102	110.90	17,350	111.16
15/12/2025
15:58:12	48	110.90	17,398	111.16

15/12/2025
15:58:12	52	110.90	17,450	111.16
15/12/2025
15:58:12	52	110.90	17,502	111.16
15/12/2025
15:58:18	56	110.90	17,558	111.16
15/12/2025
15:58:18	46	110.90	17,604	111.16
15/12/2025
15:58:23	86	110.90	17,690	111.16
15/12/2025
15:58:29	68	110.90	17,758	111.16
15/12/2025
15:58:29	19	110.90	17,777	111.16
15/12/2025
15:58:34	83	110.90	17,860	111.15
15/12/2025
15:58:34	4	110.90	17,864	111.15
15/12/2025
15:58:41	82	110.90	17,946	111.15
15/12/2025
15:58:41	8	110.90	17,954	111.15
15/12/2025
15:58:41	79	110.90	18,033	111.15
15/12/2025
15:58:41	87	110.90	18,120	111.15
15/12/2025
16:00:28	27	110.80	18,147	111.15
15/12/2025
16:00:35	86	110.80	18,233	111.15
15/12/2025
16:00:36	111	110.80	18,344	111.15
15/12/2025
16:00:49	68	110.80	18,412	111.15
15/12/2025
16:00:49	147	110.80	18,559	111.14
15/12/2025
16:00:49	32	110.80	18,591	111.14
15/12/2025
16:00:49	86	110.80	18,677	111.14
15/12/2025
16:00:49	85	110.80	18,762	111.14
15/12/2025
16:00:49	113	110.80	18,875	111.14
15/12/2025
16:00:49	43	110.80	18,918	111.14
15/12/2025
16:01:50	10	110.80	18,928	111.14
15/12/2025
16:02:02	130	110.80	19,058	111.13
15/12/2025
16:02:02	202	110.80	19,260	111.13
15/12/2025
16:04:04	407	110.70	19,667	111.12
15/12/2025
16:04:04	333	110.70	20,000	111.11
15/12/2025
16:04:04	84	110.70	20,084	111.11
15/12/2025
16:07:53	93	110.60	20,177	111.11
15/12/2025
16:09:04	247	110.90	20,424	111.11

15/12/2025
16:09:04	411	110.90	20,835	111.10
15/12/2025
16:12:28	420	111.00	21,255	111.10
15/12/2025
16:13:25	336	110.90	21,591	111.10
15/12/2025
16:19:25	172	110.70	21,763	111.09
15/12/2025
16:19:25	85	110.70	21,848	111.09
15/12/2025
16:19:47	85	110.60	21,933	111.09
15/12/2025
16:19:47	137	110.60	22,070	111.09
15/12/2025
16:19:47	24	110.60	22,094	111.09
15/12/2025
16:20:04	85	110.50	22,179	111.09
15/12/2025
16:25:06	82	110.50	22,261	111.08
15/12/2025
16:25:06	82	110.50	22,343	111.08
15/12/2025
16:25:06	82	110.50	22,425	111.08
15/12/2025
16:25:06	83	110.50	22,508	111.08
15/12/2025
16:27:20	85	110.50	22,593	111.07
15/12/2025
16:27:20	84	110.50	22,677	111.07
15/12/2025
16:30:49	165	110.30	22,842	111.07
15/12/2025
16:34:35	339	110.70	23,181	111.06
15/12/2025
16:34:35	414	110.70	23,595	111.06
15/12/2025
16:35:34	340	110.70	23,935	111.05
15/12/2025
16:38:09	24	110.50	23,959	111.05
15/12/2025
16:39:19	62	110.50	24,021	111.05
15/12/2025
16:39:19	24	110.50	24,045	111.05
15/12/2025
16:51:59	253	110.60	24,298	111.04
15/12/2025
16:51:59	84	110.60	24,382	111.04
15/12/2025
17:00:15	618	110.70	25,000	111.03
			16 December 2025
16/12/2025
09:04:04	78	110.80	78	110.80
16/12/2025
09:04:04	78	110.80	156	110.80
16/12/2025
09:14:30	252	110.60	408	110.68
16/12/2025
09:14:30	143	110.60	551	110.66

16/12/2025
09:14:30	98	110.60	649	110.65
16/12/2025
09:22:30	85	111.50	734	110.75
16/12/2025
09:22:30	339	111.50	1,073	110.98
16/12/2025
09:26:07	117	111.30	1,190	111.02
16/12/2025
09:26:07	47	111.30	1,237	111.03
16/12/2025
09:31:29	158	110.90	1,395	111.01
16/12/2025
09:34:27	81	110.90	1,476	111.01
16/12/2025
09:34:27	87	110.90	1,563	111.00
16/12/2025
09:37:12	83	110.90	1,646	111.00
16/12/2025
09:46:18	158	110.80	1,804	110.98
16/12/2025
09:46:18	84	110.80	1,888	110.97
16/12/2025
09:46:18	167	110.80	2,055	110.96
16/12/2025
10:00:37	79	110.80	2,134	110.95
16/12/2025
10:00:37	79	110.80	2,213	110.95
16/12/2025
10:00:37	79	110.80	2,292	110.94
16/12/2025
10:00:37	78	110.80	2,370	110.94
16/12/2025
10:03:44	170	110.80	2,540	110.93
16/12/2025
10:03:44	167	110.80	2,707	110.92
16/12/2025
10:06:48	159	110.80	2,866	110.91
16/12/2025
10:06:48	159	110.80	3,025	110.91
16/12/2025
10:06:48	170	110.80	3,195	110.90
16/12/2025
10:22:24	416	111.00	3,611	110.91
16/12/2025
10:24:46	167	110.90	3,778	110.91
16/12/2025
10:27:34	25	110.80	3,803	110.91
16/12/2025
10:32:20	4	110.80	3,807	110.91
16/12/2025
10:34:01	86	110.80	3,893	110.91
16/12/2025
10:34:01	136	110.80	4,029	110.90
16/12/2025
10:34:01	25	110.80	4,054	110.90
16/12/2025
10:34:05	135	110.80	4,189	110.90
16/12/2025
10:34:05	27	110.80	4,216	110.90
16/12/2025
10:37:00	83	110.80	4,299	110.90

16/12/2025
10:37:00	85	110.80	4,384	110.90
16/12/2025
10:38:01	83	110.80	4,467	110.89
16/12/2025
10:43:15	79	110.80	4,546	110.89
16/12/2025
10:43:16	85	110.80	4,631	110.89
16/12/2025
10:44:01	42	110.80	4,673	110.89
16/12/2025
11:00:51	166	110.90	4,839	110.89
16/12/2025
11:00:51	348	110.90	5,187	110.89
16/12/2025
11:12:38	235	111.00	5,422	110.90
16/12/2025
11:12:38	83	111.00	5,505	110.90
16/12/2025
11:20:26	60	111.20	5,565	110.90
16/12/2025
11:20:26	361	111.20	5,926	110.92
16/12/2025
11:37:22	385	111.40	6,311	110.95
16/12/2025
11:37:22	214	111.40	6,525	110.96
16/12/2025
11:50:47	315	112.00	6,840	111.01
16/12/2025
11:50:47	315	112.10	7,155	111.06
16/12/2025
11:55:47	79	112.00	7,234	111.07
16/12/2025
11:55:47	80	112.00	7,314	111.08
16/12/2025 12:09:50	319	112.00	7,633	111.12
16/12/2025
12:09:50	313	112.00	7,946	111.15
16/12/2025
12:19:58	80	112.10	8,026	111.16
16/12/2025
12:20:08	80	112.00	8,106	111.17
16/12/2025
12:30:25	165	112.30	8,271	111.19
16/12/2025
12:36:03	164	112.20	8,435	111.21
16/12/2025
12:46:36	16	112.60	8,451	111.21
16/12/2025
12:46:36	144	112.70	8,595	111.24
16/12/2025
12:46:36	333	112.70	8,928	111.29
16/12/2025
12:46:36	493	112.70	9,421	111.37
16/12/2025
12:47:51	239	112.60	9,660	111.40
16/12/2025
12:57:48	81	112.50	9,741	111.41
16/12/2025
12:57:48	164	112.50	9,905	111.43
16/12/2025
13:01:53	81	112.70	9,986	111.44

16/12/2025
13:01:53	81	112.70	10,067	111.45
16/12/2025
13:01:53	82	112.70	10,149	111.46
16/12/2025
13:01:53	81	112.70	10,230	111.47
16/12/2025
13:01:53	327	112.70	10,557	111.50
16/12/2025
13:01:53	82	112.70	10,639	111.51
16/12/2025
13:02:31	83	112.60	10,722	111.52
16/12/2025
13:02:31	153	112.60	10,875	111.54
16/12/2025
13:02:31	13	112.60	10,888	111.54
16/12/2025
13:02:59	81	112.40	10,969	111.54
16/12/2025
13:03:01	84	112.30	11,053	111.55
16/12/2025
13:15:45	254	112.40	11,307	111.57
16/12/2025
13:36:51	154	112.30	11,461	111.58
16/12/2025
13:36:51	14	112.30	11,475	111.58
16/12/2025
13:36:51	157	112.30	11,632	111.59
16/12/2025
13:37:34	168	112.10	11,800	111.60
16/12/2025
13:53:59	241	112.30	12,041	111.61
16/12/2025
13:54:00	80	112.30	12,121	111.62
16/12/2025
13:54:08	342	112.20	12,463	111.63
16/12/2025
14:04:00	106	112.70	12,569	111.64
16/12/2025
14:04:00	53	112.70	12,622	111.65
16/12/2025
14:04:00	238	112.60	12,860	111.66
16/12/2025
14:11:59	126	112.50	12,986	111.67
16/12/2025
14:11:59	38	112.50	13,024	111.67
16/12/2025
14:11:59	42	112.50	13,066	111.68
16/12/2025
14:11:59	66	112.50	13,132	111.68
16/12/2025
14:11:59	94	112.50	13,226	111.69
16/12/2025
14:12:00	34	112.50	13,260	111.69
16/12/2025
14:12:01	206	112.50	13,466	111.70
16/12/2025
14:19:42	161	112.30	13,627	111.71
16/12/2025
14:33:26	79	112.20	13,706	111.71
16/12/2025
14:33:26	159	112.20	13,865	111.72

16/12/2025
14:45:00	84	112.00	13,949	111.72
16/12/2025
14:45:00	84	112.00	14,033	111.72
16/12/2025
14:45:00	252	112.00	14,285	111.72
16/12/2025
14:45:58	79	111.80	14,364	111.72
16/12/2025
14:45:58	239	111.80	14,603	111.73
16/12/2025
14:52:07	82	112.00	14,685	111.73
16/12/2025
14:52:07	247	112.00	14,932	111.73
16/12/2025
14:55:57	238	112.00	15,170	111.74
16/12/2025
14:55:57	206	112.00	15,376	111.74
16/12/2025
14:55:57	29	112.00	15,405	111.74
16/12/2025
15:04:55	200	111.90	15,605	111.74
16/12/2025
15:17:35	239	112.20	15,844	111.75
16/12/2025
15:17:35	336	112.20	16,180	111.76
16/12/2025
15:37:16	54	112.20	16,234	111.76
16/12/2025
15:37:16	288	112.20	16,522	111.77
16/12/2025
15:37:16	57	112.20	16,579	111.77
16/12/2025
15:48:35	100	112.40	16,679	111.77
16/12/2025
15:48:35	408	112.40	17,087	111.79
16/12/2025
16:01:05	165	112.60	17,252	111.80
16/12/2025
16:01:05	89	112.60	17,341	111.80
16/12/2025
16:02:10	386	112.60	17,727	111.82
16/12/2025
16:02:10	174	112.60	17,901	111.82
16/12/2025
16:08:37	477	113.10	18,378	111.86
16/12/2025
16:09:20	478	113.00	18,856	111.89
16/12/2025
16:10:57	469	112.90	19,325	111.91
16/12/2025
16:10:57	479	112.90	19,804	111.94
16/12/2025
16:13:37	235	112.90	20,039	111.95
16/12/2025
16:26:35	79	112.80	20,118	111.95
16/12/2025
16:26:35	80	112.80	20,198	111.95
16/12/2025
16:26:35	159	112.80	20,357	111.96
16/12/2025
16:26:37	341	112.70	20,698	111.97

16/12/2025
16:26:38	324	112.50	21,022	111.98
16/12/2025
16:37:58	83	112.60	21,105	111.98
16/12/2025
16:39:48	82	112.50	21,187	111.98
16/12/2025
16:39:48	81	112.50	21,268	111.99
16/12/2025
16:39:48	81	112.50	21,349	111.99
16/12/2025
16:39:48	82	112.50	21,431	111.99
16/12/2025
16:45:22	481	112.90	21,912	112.01
16/12/2025
16:50:13	50	113.00	21,962	112.01
16/12/2025
16:50:13	50	113.00	22,012	112.02
16/12/2025
16:50:13	34	113.00	22,046	112.02
16/12/2025
16:50:13	50	113.00	22,096	112.02
16/12/2025
16:50:13	50	113.00	22,146	112.02
16/12/2025
16:50:13	50	113.00	22,196	112.02
16/12/2025
16:50:13	50	112.90	22,246	112.03
16/12/2025
16:50:19	50	113.00	22,296	112.03
16/12/2025
16:50:19	499	113.00	22,795	112.05
16/12/2025
16:50:26	50	113.20	22,845	112.05
16/12/2025
16:50:26	200	113.20	23,045	112.06
16/12/2025
16:50:32	200	113.20	23,245	112.07
16/12/2025
16:50:32	50	113.20	23,295	112.07
16/12/2025
16:50:34	50	113.20	23,345	112.08
16/12/2025
16:50:34	556	113.20	23,901	112.10
16/12/2025
16:50:34	50	113.20	23,951	112.10
16/12/2025
16:51:19	999	113.20	24,950	112.15
16/12/2025
16:51:19	50	113.20	25,000	112.15
			17 December 2025
17/12/2025
09:03:25	79	113.20	79	113.20
17/12/2025
09:03:25	80	113.20	159	113.20
17/12/2025
09:11:24	170	112.90	329	113.04
17/12/2025
09:15:23	170	112.90	499	113.00

17/12/2025
09:17:17	120	112.80	619	112.96
17/12/2025
09:19:28	170	112.80	789	112.92
17/12/2025
09:32:02	102	112.40	891	112.86
17/12/2025
09:32:25	102	112.40	993	112.82
17/12/2025
09:32:25	56	112.40	1,049	112.79
17/12/2025
09:33:55	162	112.30	1,211	112.73
17/12/2025
09:34:14	169	112.20	1,380	112.66
17/12/2025
09:35:11	169	112.20	1,549	112.61
17/12/2025
09:50:02	104	112.90	1,653	112.63
17/12/2025
09:50:02	58	112.90	1,711	112.64
17/12/2025
09:50:30	101	112.70	1,812	112.64
17/12/2025
09:50:30	67	112.70	1,879	112.65
17/12/2025
09:50:30	101	112.70	1,980	112.65
17/12/2025
09:50:30	171	112.80	2,151	112.66
17/12/2025
09:53:21	84	112.60	2,235	112.66
17/12/2025
10:05:45	6	113.00	2,241	112.66
17/12/2025
10:12:47	167	112.70	2,408	112.66
17/12/2025
10:12:47	85	113.00	2,493	112.67
17/12/2025
10:26:37	83	112.70	2,576	112.67
17/12/2025
10:27:05	79	112.60	2,655	112.67
17/12/2025
10:29:24	84	112.50	2,739	112.67
17/12/2025
10:29:24	66	112.50	2,805	112.66
17/12/2025
10:29:24	20	112.50	2,825	112.66
17/12/2025
10:29:24	66	112.50	2,891	112.66
17/12/2025
10:31:34	3	112.50	2,894	112.66
17/12/2025
10:31:43	83	112.50	2,977	112.65
17/12/2025
10:56:08	128	112.90	3,105	112.66
17/12/2025
10:56:08	38	112.90	3,143	112.67
17/12/2025
10:56:08	169	112.90	3,312	112.68
17/12/2025
11:00:01	1	112.80	3,313	112.68
17/12/2025
	82	112.80	3,395	112.68
11:03:43

17/12/2025
11:13:58	86	112.70	3,481	112.68
17/12/2025
11:20:02	165	112.80	3,646	112.69
17/12/2025
11:22:27	170	112.60	3,816	112.68
17/12/2025
11:37:19	118	112.70	3,934	112.68
17/12/2025
11:40:42	35	112.70	3,969	112.68
17/12/2025
11:40:42	48	112.70	4,017	112.68
17/12/2025
11:53:55	160	112.80	4,177	112.69
17/12/2025
11:55:01	160	112.80	4,337	112.69
17/12/2025
12:07:35	32	112.70	4,369	112.69
17/12/2025
12:19:20	83	112.80	4,452	112.69
17/12/2025
12:19:20	168	112.80	4,620	112.70
17/12/2025
12:21:58	163	112.70	4,783	112.70
17/12/2025
12:45:37	171	112.60	4,954	112.70
17/12/2025
12:53:28	170	112.50	5,124	112.69
17/12/2025
12:53:28	158	112.60	5,282	112.69
17/12/2025
13:12:16	85	112.80	5,367	112.69
17/12/2025
13:12:16	86	112.80	5,453	112.69
17/12/2025
13:30:25	162	112.90	5,615	112.70
17/12/2025
13:37:28	237	112.70	5,852	112.70
17/12/2025
13:37:28	86	112.80	5,938	112.70
17/12/2025
13:37:28	86	112.80	6,024	112.70
17/12/2025
13:37:28	86	112.80	6,110	112.70
17/12/2025
13:51:39	61	112.80	6,171	112.70
17/12/2025
13:55:25	5	112.80	6,176	112.70
17/12/2025
13:57:31	11	112.80	6,187	112.70
17/12/2025
14:17:27	317	113.00	6,504	112.72
17/12/2025
14:39:29	8	113.00	6,512	112.72
17/12/2025
14:40:22	243	113.10	6,755	112.73
17/12/2025
14:55:09	79	112.80	6,834	112.73
17/12/2025
14:55:09	236	112.80	7,070	112.73
17/12/2025
14:57:10	11	112.60	7,081	112.73

17/12/2025
15:00:02	1	112.60	7,082	112.73
17/12/2025
15:25:00	343	113.30	7,425	112.76
17/12/2025
15:26:56	81	113.10	7,506	112.76
17/12/2025
15:26:56	327	113.10	7,833	112.78
17/12/2025
15:36:50	246	113.40	8,079	112.80
17/12/2025
15:49:00	116	113.40	8,195	112.80
17/12/2025
15:49:03	116	113.40	8,311	112.81
17/12/2025
15:49:03	82	113.40	8,393	112.82
17/12/2025
15:49:03	210	113.40	8,603	112.83
17/12/2025
15:49:56	78	113.20	8,681	112.84
17/12/2025
15:50:47	30	113.40	8,711	112.84
17/12/2025
15:50:47	298	113.40	9,009	112.86
17/12/2025
16:03:12	61	113.30	9,070	112.86
17/12/2025
16:03:12	298	113.30	9,368	112.87
17/12/2025
16:03:12	223	113.30	9,591	112.88
17/12/2025
16:03:12	359	113.30	9,950	112.90
17/12/2025
16:03:38	250	113.30	10,200	112.91
17/12/2025
16:03:38	250	113.30	10,450	112.92
17/12/2025
16:03:39	15	113.50	10,465	112.92
17/12/2025
16:03:39	336	113.50	10,801	112.94
17/12/2025
16:03:39	236	113.50	11,037	112.95
17/12/2025
16:03:39	460	113.50	11,497	112.97
17/12/2025
16:03:39	14	113.50	11,511	112.97
17/12/2025
16:03:39	14	113.50	11,525	112.97
17/12/2025
16:03:39	236	113.50	11,761	112.98
17/12/2025
16:03:39	14	113.50	11,775	112.98
17/12/2025
16:03:39	474	113.50	12,249	113.00
17/12/2025
16:03:39	250	113.50	12,499	113.01
17/12/2025
16:03:39	472	113.50	12,971	113.03
17/12/2025
16:03:39	10	113.50	12,981	113.03
17/12/2025
16:03:39	240	113.50	13,221	113.04

16:03:42 250 113.50 13,471 113.05 17/12/2025 16:03:42 345 113.50 13,816 113.06 17/12/2025 16:03:42 472 113.50 14,288 113.07 17/12/2025 16:03:42 250 113.50 14,538 113.08 17/12/2025 16:03:42 250 113.50 14,788 113.09 17/12/2025 16:03:42 17 113.50 14,805 113.09 17/12/2025 16:03:42 455 113.50 15,260 113.10 17/12/2025 16:03:42 250 113.50 15,510 113.11 17/12/2025 16:03:42 471 113.50 15,981 113.12 17/12/2025 16:03:42 250 113.50 16,231 113.13 17/12/2025 16:03:42 250 113.50 16,481 113.13 17/12/2025 16:03:42 250 113.50 16,731 113.14 17/12/2025 16:03:42 336 113.50 17,067 113.14 17/12/2025 16:03:42 124 113.50 17,191 113.15 17/12/2025 16:34:37 90 113.30 17,281 113.15 17/12/2025 16:34:37 250 113.30 17,531 113.15 17/12/2025 16:34:37 91 113.30 17,622 113.15 17/12/2025 16:34:37 32 113.30 17,654 113.15 17/12/2025 16:34:37 91 113.30 17,745 113.15 17/12/2025 16:34:37 127 113.30 17,872 113.15 17/12/2025 16:34:37 250 113.30 18,122 113.15 17/12/2025 16:34:37 376 113.30 18,498 113.16 17/12/2025 16:34:37 250 113.30 18,748 113.16 17/12/2025 16:34:37 250 113.30 18,998 113.16 17/12/2025 16:34:37 250 113.30 19,248 113.16 17/12/2025 16:34:37 250 113.30 19,498 113.16 17/12/2025 16:34:37 250 113.30 19,748 113.17 17/12/2025 16:34:37 250 113.30 19,998 113.17 17/12/2025 16:34:37 250 113.30 20,248 113.17 17/12/2025 16:34:37 1,516 113.30 21,764 113.18 17/12/2025 16:34:37 172 113.30 21,936 113.18
	17/12/2025

17/12/2025 16:34:37	120	113.30	22,056	113.18
17/12/2025
16:34:37	56	113.30	22,112	113.18
17/12/2025
16:34:37	79	113.30	22,191	113.18
17/12/2025
17:20:06	2,151	112.40	24,342	113.11
17/12/2025
17:20:06	658	112.40	25,000	113.09
			18 December 2025
18/12/2025
09:09:25	236	112.40	236	112.40
18/12/2025
09:09:25	78	112.80	314	112.50
18/12/2025
09:09:25	78	112.80	392	112.56
18/12/2025 09:25:00	158	112.50	550	112.54
18/12/2025
09:25:00	170	112.50	720	112.53
18/12/2025
09:26:13	158	112.40	878	112.51
18/12/2025
09:37:28	82	112.10	960	112.47
18/12/2025
09:38:05	85	112.00	1,045	112.44
18/12/2025
09:38:10	84	112.10	1,129	112.41
18/12/2025
09:38:10 18/12/2025	86	112.10	1,215	112.39
09:38:11	84	112.00	1,299	112.36
18/12/2025
09:41:00	80	111.70	1,379	112.32
18/12/2025
09:50:08	172	111.80	1,551	112.27
18/12/2025
09:54:49	56	111.80	1,607	112.25
18/12/2025
09:54:55	1	111.80	1,608	112.25
18/12/2025
09:57:01 18/12/2025	167	112.10	1,775	112.24
09:57:01	167	112.20	1,942	112.23
18/12/2025
10:00:19	83	112.00	2,025	112.22
18/12/2025
10:00:19	82	112.00	2,107	112.21
18/12/2025
10:00:19	82	112.10	2,189	112.21
18/12/2025
10:03:30	85	111.90	2,274	112.20
18/12/2025
10:05:09	83	112.20	2,357	112.20
18/12/2025 10:05:26	25	111.90	2,382	112.20
18/12/2025
10:05:26	83	111.90	2,465	112.19

18/12/2025
10:10:30	61	111.80	2,526	112.18
18/12/2025
10:10:30	25	111.80	2,551	112.17
18/12/2025
10:24:50	86	111.80	2,637	112.16
18/12/2025
10:29:00	86	111.80	2,723	112.15
18/12/2025
10:45:17	223	111.80	2,946	112.12
18/12/2025
10:46:12	63	111.80	3,009	112.12
18/12/2025
10:49:28	105	111.80	3,114	112.11
18/12/2025
10:49:28	78	111.80	3,192	112.10
18/12/2025
10:49:28	63	111.80	3,255	112.09
18/12/2025
10:49:28	145	111.80	3,400	112.08
18/12/2025
11:05:21	90	111.90	3,490	112.07
18/12/2025
11:05:21	144	111.90	3,634	112.07
18/12/2025
11:10:19	172	111.90	3,806	112.06
18/12/2025
11:10:20	26	111.90	3,832	112.06
18/12/2025
11:15:08	35	111.90	3,867	112.06
18/12/2025
11:15:08	218	111.90	4,085	112.05
18/12/2025
11:15:08	253	111.90	4,338	112.04
18/12/2025
11:15:08	252	111.90	4,590	112.03
18/12/2025
11:15:08	26	111.90	4,616	112.03
18/12/2025
11:15:08	144	111.90	4,760	112.03
18/12/2025
11:15:08	85	111.90	4,845	112.03
18/12/2025
11:15:45	254	111.90	5,099	112.02
18/12/2025
11:27:43	82	111.90	5,181	112.02
18/12/2025
11:27:43	164	111.90	5,345	112.01
18/12/2025
11:53:17	257	112.20	5,602	112.02
18/12/2025
12:02:17	169	112.20	5,771	112.03
18/12/2025
12:25:01	444	112.20	6,215	112.04
18/12/2025
12:25:01	107	112.20	6,322	112.04
18/12/2025
12:25:01	276	112.20	6,598	112.05
18/12/2025
12:25:01	322	112.20	6,920	112.06
18/12/2025
12:44:10	79	112.20	6,999	112.06

18/12/2025
12:44:10	80	112.20	7,079	112.06
18/12/2025
12:44:11	171	112.10	7,250	112.06
18/12/2025
12:52:03	117	111.80	7,367	112.06
18/12/2025
13:03:37	168	111.90	7,535	112.05
18/12/2025
13:03:37	157	112.00	7,692	112.05
18/12/2025
13:06:06	169	111.80	7,861	112.05
18/12/2025
13:26:18	257	111.80	8,118	112.04
18/12/2025
14:04:18	340	112.10	8,458	112.04
18/12/2025
14:04:18	233	112.20	8,691	112.05
18/12/2025
14:04:18	105	112.20	8,796	112.05
18/12/2025
14:06:49	39	112.00	8,835	112.05
18/12/2025
14:17:49	85	112.00	8,920	112.05
18/12/2025
14:17:49	255	112.00	9,175	112.05
18/12/2025
14:30:00	328	111.80	9,503	112.04
18/12/2025
14:30:00	303	111.80	9,806	112.03
18/12/2025
14:30:00	86	111.90	9,892	112.03
18/12/2025
14:30:00	85	111.90	9,977	112.03
18/12/2025
14:30:00	85	111.90	10,062	112.03
18/12/2025
14:30:00	85	111.90	10,147	112.03
18/12/2025
14:30:00	342	111.90	10,489	112.02
18/12/2025
14:31:07	232	112.00	10,721	112.02
18/12/2025
14:35:27	166	112.20	10,887	112.02
18/12/2025
14:50:33	86	112.00	10,973	112.02
18/12/2025
14:50:33	42	112.00	11,015	112.02
18/12/2025
14:50:33	43	112.00	11,058	112.02
18/12/2025
14:50:33	86	112.00	11,144	112.02
18/12/2025
14:50:33	171	112.00	11,315	112.02
18/12/2025
14:53:18	110	112.00	11,425	112.02
18/12/2025
14:53:18	21	112.00	11,446	112.02
18/12/2025
14:59:31	84	112.00	11,530	112.02
18/12/2025
14:59:31	80	112.00	11,610	112.02

15:31:32 1 112.00 11,611 112.02 18/12/2025 15:31:32 627 112.00 12,238 112.02 18/12/2025 15:31:32 39 112.00 12,277 112.02 18/12/2025 15:31:32 105 112.00 12,382 112.02 18/12/2025 15:31:32 56 112.00 12,438 112.02 18/12/2025 15:31:32 84 112.00 12,522 112.02 18/12/2025 15:32:26 549 112.30 13,071 112.03 18/12/2025 15:51:07 170 112.40 13,241 112.04 18/12/2025 15:53:56 8 112.40 13,249 112.04 18/12/2025 15:58:06 506 112.60 13,755 112.06 18/12/2025 16:07:49 413 112.50 14,168 112.07 18/12/2025 16:09:00 76 112.40 14,244 112.07 18/12/2025 16:09:00 421 112.60 14,665 112.09 18/12/2025 16:09:00 68 112.60 14,733 112.09 18/12/2025 16:29:50 95 112.60 14,828 112.09 18/12/2025 16:29:50 256 112.60 15,084 112.10 18/12/2025 16:29:50 105 112.60 15,189 112.11 18/12/2025 16:29:50 300 112.60 15,489 112.11 18/12/2025 16:29:50 500 112.60 15,989 112.13 18/12/2025 16:29:50 405 112.60 16,394 112.14 18/12/2025 16:29:50 95 112.60 16,489 112.14 18/12/2025 16:29:50 95 112.60 16,584 112.15 18/12/2025 16:29:50 95 112.60 16,679 112.15 18/12/2025 16:29:50 405 112.60 17,084 112.16 18/12/2025 16:29:50 19 112.60 17,103 112.16 18/12/2025 16:29:50 498 112.60 17,601 112.17 18/12/2025 16:29:50 2 112.60 17,603 112.17 18/12/2025 16:30:37 397 112.70 18,000 112.18 18/12/2025 16:30:37 400 112.70 18,400 112.20 18/12/2025 16:30:37 100 112.70 18,500 112.20 18/12/2025 16:30:37 500 112.70 19,000 112.21
	18/12/2025

18/12/2025
16:30:37	500	112.70	19,500	112.22
18/12/2025
16:30:37	339	112.70	19,839	112.23
18/12/2025
16:30:37	161	112.70	20,000	112.24
18/12/2025
16:30:37	500	112.70	20,500	112.25
18/12/2025
16:30:37	500	112.70	21,000	112.26
18/12/2025
16:30:37	500	112.70	21,500	112.27
18/12/2025
16:30:37	500	112.70	22,000	112.28
18/12/2025
16:31:31	44	112.50	22,044	112.28
18/12/2025
16:31:31	176	112.50	22,220	112.28
18/12/2025
16:31:31	200	112.50	22,420	112.28
18/12/2025
16:31:31	200	112.50	22,620	112.28
18/12/2025
16:31:31	1,653	112.50	24,273	112.30
18/12/2025
16:31:36	131	112.50	24,404	112.30
18/12/2025
16:31:36	410	112.50	24,814	112.30
18/12/2025
16:31:36	156	112.50	24,970	112.30
18/12/2025
16:31:41	30	112.50	25,000	112.30
			19 December 2025
19/12/2025
09:05:47	172	112.80	172	112.80
19/12/2025
09:06:06	158	112.70	330	112.75
19/12/2025
09:09:11	167	112.80	497	112.77
19/12/2025
09:17:41	158	112.70	655	112.75
19/12/2025
09:17:41	161	112.80	816	112.76
19/12/2025
09:19:18	159	112.70	975	112.75
19/12/2025
09:29:26	95	112.80	1,070	112.76
19/12/2025
09:29:26	63	112.80	1,133	112.76
19/12/2025
09:34:57	87	113.30	1,220	112.80
19/12/2025
09:34:57	113	113.30	1,333	112.84
19/12/2025
09:34:57	325	113.30	1,658	112.93
19/12/2025
09:34:57	200	113.30	1,858	112.97
19/12/2025 09:34:57	71	113.30	1,929	112.98

19/12/2025
09:34:57	196	113.30	2,125	113.01
19/12/2025
09:34:57	39	113.30	2,164	113.02
19/12/2025
09:34:57	90	113.30	2,254	113.03
19/12/2025
09:34:57	200	113.30	2,454	113.05
19/12/2025
09:34:57	18	113.30	2,472	113.05
19/12/2025
09:34:57	200	113.30	2,672	113.07
19/12/2025
09:34:57	200	113.30	2,872	113.09
19/12/2025
09:34:57	200	113.30	3,072	113.10
19/12/2025
09:34:57	182	113.30	3,254	113.11
19/12/2025
09:34:57	92	113.30	3,346	113.12
19/12/2025
09:34:57	200	113.30	3,546	113.13
19/12/2025
09:35:00	51	113.30	3,597	113.13
19/12/2025
09:35:00	200	113.30	3,797	113.14
19/12/2025
09:35:00	126	113.30	3,923	113.14
19/12/2025
09:35:00	37	113.30	3,960	113.14
19/12/2025
09:36:41	184	113.30	4,144	113.15
19/12/2025
09:36:41	243	113.30	4,387	113.16
19/12/2025
09:36:41	81	113.30	4,468	113.16
19/12/2025
09:36:41	200	113.30	4,668	113.17
19/12/2025
09:40:02	150	113.30	4,818	113.17
19/12/2025
09:40:02	200	113.30	5,018	113.18
19/12/2025
09:42:40	166	113.50	5,184	113.19
19/12/2025
09:42:50	163	113.40	5,347	113.19
19/12/2025
09:46:33	79	113.40	5,426	113.20
19/12/2025
09:56:01	426	113.40	5,852	113.21
19/12/2025
09:56:08	128	113.30	5,980	113.21
19/12/2025
09:56:08	417	113.30	6,397	113.22
19/12/2025
10:05:06	165	114.00	6,562	113.24
19/12/2025
10:08:29	158	114.10	6,720	113.26
19/12/2025
10:08:33	171	114.00	6,891	113.28
19/12/2025
10:10:54	86	113.90	6,977	113.29

10:10:54 85 113.90 7,062 113.29 19/12/2025 10:10:54 85 113.90 7,147 113.30 19/12/2025 10:10:54 86 113.90 7,233 113.31 19/12/2025 10:10:54 171 113.90 7,404 113.32 19/12/2025 10:12:41 157 113.90 7,561 113.33 19/12/2025 10:20:48 64 113.90 7,625 113.34 19/12/2025 10:20:49 64 113.90 7,689 113.34 19/12/2025 10:20:49 108 113.90 7,797 113.35 19/12/2025 10:20:49 108 113.90 7,905 113.36 19/12/2025 10:24:55 1 113.80 7,906 113.36 19/12/2025 10:31:28 318 113.90 8,224 113.38 19/12/2025 10:32:45 151 113.80 8,375 113.39 19/12/2025 10:32:45 100 113.80 8,475 113.39 19/12/2025 10:32:55 244 113.70 8,719 113.40 19/12/2025 10:39:35 158 113.60 8,877 113.40 19/12/2025 10:39:35 79 113.60 8,956 113.41 19/12/2025 10:50:56 85 113.50 9,041 113.41 19/12/2025 10:50:56 170 113.50 9,211 113.41 19/12/2025 10:54:01 254 113.40 9,465 113.41 19/12/2025 10:58:26 81 113.30 9,546 113.41 19/12/2025 10:58:26 82 113.30 9,628 113.41 19/12/2025 10:58:26 244 113.30 9,872 113.40 19/12/2025 10:58:53 422 113.30 10,294 113.40 19/12/2025 11:01:19 162 113.20 10,456 113.40 19/12/2025 11:17:05 80 113.40 10,536 113.40 19/12/2025 11:17:05 81 113.40 10,617 113.40 19/12/2025 11:35:26 321 113.50 10,938 113.40 19/12/2025 11:35:26 59 113.40 10,997 113.40 19/12/2025 11:36:15 241 113.40 11,238 113.40 19/12/2025 11:41:00 144 113.40 11,382 113.40 19/12/2025 11:41:00 15 113.40 11,397 113.40
	19/12/2025

19/12/2025
11:42:36	47	113.30	11,444	113.40
19/12/2025
11:42:36	82	113.30	11,526	113.40
19/12/2025
11:42:37	35	113.30	11,561	113.40
19/12/2025
11:50:54	85	113.20	11,646	113.40
19/12/2025
11:50:54	86	113.20	11,732	113.39
19/12/2025
11:50:54	171	113.20	11,903	113.39
19/12/2025
11:50:54	85	113.20	11,988	113.39
19/12/2025
11:50:55	425	113.10	12,413	113.38
19/12/2025
12:13:17	157	113.10	12,570	113.38
19/12/2025
12:13:17	79	113.10	12,649	113.38
19/12/2025
12:13:17	80	113.10	12,729	113.37
19/12/2025
12:27:24	50	112.80	12,779	113.37
19/12/2025
12:27:24	50	112.80	12,829	113.37
19/12/2025
12:27:24	50	112.80	12,879	113.37
19/12/2025
12:27:24	50	112.80	12,929	113.36
19/12/2025
12:30:08	50	112.80	12,979	113.36
19/12/2025
12:30:08	50	112.80	13,029	113.36
19/12/2025
12:31:00	50	112.80	13,079	113.36
19/12/2025
12:31:00	50	112.80	13,129	113.36
19/12/2025
12:31:00	50	112.80	13,179	113.35
19/12/2025
12:31:00	50	112.80	13,229	113.35
19/12/2025
12:31:00	50	112.80	13,279	113.35
19/12/2025
12:31:00	50	112.80	13,329	113.35
19/12/2025
12:31:00	50	112.80	13,379	113.35
19/12/2025
12:31:00	50	112.80	13,429	113.34
19/12/2025
12:31:00	50	112.80	13,479	113.34
19/12/2025
12:31:00	50	112.80	13,529	113.34
19/12/2025
12:31:00	50	112.80	13,579	113.34
19/12/2025
12:31:00	50	112.80	13,629	113.34
19/12/2025
12:31:00	50	112.80	13,679	113.33
19/12/2025
12:31:00	50	112.80	13,729	113.33

19/12/2025
12:31:00	50	112.80	13,779	113.33
19/12/2025
12:31:00	50	112.80	13,829	113.33
19/12/2025
12:31:00	50	112.80	13,879	113.33
19/12/2025
12:31:00	50	112.80	13,929	113.32
19/12/2025
12:31:00	545	112.80	14,474	113.30
19/12/2025
12:31:00	50	112.80	14,524	113.30
19/12/2025
12:31:30	50	112.80	14,574	113.30
19/12/2025
12:31:30	50	112.80	14,624	113.30
19/12/2025
12:31:30	50	112.80	14,674	113.30
19/12/2025
12:31:30	50	112.80	14,724	113.30
19/12/2025
12:31:30	50	112.80	14,774	113.29
19/12/2025
12:31:30	50	112.80	14,824	113.29
19/12/2025
12:31:30	50	112.80	14,874	113.29
19/12/2025
12:31:30	50	112.80	14,924	113.29
19/12/2025
12:31:30	50	112.80	14,974	113.29
19/12/2025
12:31:30	50	112.80	15,024	113.29
19/12/2025
12:31:30	50	112.80	15,074	113.28
19/12/2025
12:31:30	50	112.80	15,124	113.28
19/12/2025
12:31:30	50	112.80	15,174	113.28
19/12/2025
12:31:30	50	112.80	15,224	113.28
19/12/2025
12:31:30	50	112.80	15,274	113.28
19/12/2025
12:31:30	50	112.80	15,324	113.28
19/12/2025
12:31:30	50	112.80	15,374	113.27
19/12/2025
12:31:41	36	112.80	15,410	113.27
19/12/2025
12:31:41	10	112.80	15,420	113.27
19/12/2025
12:31:41	40	112.80	15,460	113.27
19/12/2025
12:31:41	50	112.80	15,510	113.27
19/12/2025
12:31:41	50	112.80	15,560	113.27
19/12/2025
12:37:01	78	112.70	15,638	113.27
19/12/2025
12:37:01	78	112.70	15,716	113.26
19/12/2025
13:01:46	199	112.80	15,915	113.26

<-- PDF CHUNK SEPARATOR -->

19/12/2025
13:05:16	318	112.80	16,233	113.25
19/12/2025
14:07:01	8	113.30	16,241	113.25
19/12/2025
14:07:33	4	113.30	16,245	113.25
19/12/2025
14:09:21	8	113.30	16,253	113.25
19/12/2025
14:13:34	18	113.30	16,271	113.25
19/12/2025
14:13:34	93	113.30	16,364	113.25
19/12/2025
14:13:34	150	113.30	16,514	113.25
19/12/2025
14:13:34	199	113.30	16,713	113.25
19/12/2025
14:13:34	192	113.30	16,905	113.25
19/12/2025
14:13:34	192	113.30	17,097	113.25
19/12/2025
14:13:34	308	113.30	17,405	113.25
19/12/2025
14:13:34	199	113.30	17,604	113.25
19/12/2025
14:13:34	301	113.30	17,905	113.25
19/12/2025
14:13:34	615	113.30	18,520	113.26
19/12/2025
14:13:34	480	113.30	19,000	113.26
19/12/2025
14:18:13	3,000	113.10	22,000	113.23
19/12/2025
14:23:19	250	113.10	22,250	113.23
19/12/2025
14:23:19	250	113.10	22,500	113.23
19/12/2025
14:23:19	250	113.10	22,750	113.23
19/12/2025
14:25:00	14	113.20	22,764	113.23
19/12/2025
14:25:00	87	113.20	22,851	113.23
19/12/2025
14:25:00	250	113.20	23,101	113.23
19/12/2025
14:26:22	250	113.30	23,351	113.23
19/12/2025
14:26:22	250	113.30	23,601	113.23
19/12/2025
14:26:22	250	113.30	23,851	113.23
19/12/2025
14:26:22	250	113.30	24,101	113.23
19/12/2025
14:26:22	205	113.30	24,306	113.23
19/12/2025
14:26:22	45	113.30	24,351	113.23
19/12/2025
14:26:23	250	113.30	24,601	113.23
19/12/2025
14:26:23	36	113.30	24,637	113.23
19/12/2025
14:26:23	250	113.30	24,887	113.24

19/12/2025
14:26:23	113	113.30	25.000	113.24