Chat with Filing

Ask questions about this document
Please log in or register to use the chat feature. Please register first.
POS - Återköp av aktier i MedCap 15 maj 2025 – 21 maj 2025

Company: MedCap Date: 2025-05-21 Language: English Register to download
Loading document preview...
Document Preview Not Available

The file type (.pdf) cannot be displayed directly here.
Open Original File
Error loading document preview. Please try the 'Open Original File' link.
You're One Click Away From The Full Filing

Instantly access this document—and 2.8M more—for free. Select your preferred method:
Continue with Google Continue with Microsoft Continue with Facebook Continue with Amazon
|        |                    | Instrument Fill volumeGross price Traded on |                                                                                | Trade ID                             | Execution Venue |
|--------|--------------------|---------------------------------------------|--------------------------------------------------------------------------------|--------------------------------------|-----------------|
| B      | MCAP.ST            | 200                                         | 443 20250515 08:09:51.811025 +0100s                                            | 00051349837TRLO1                     | XSTO            |
| B      | MCAP.ST            | 63                                          | 445 20250515 09:15:52.393076 +0100s                                            | 00051351765TRLO1                     | XSTO            |
| B      | MCAP.ST            | 130                                         | 445 20250515 09:15:52.393076 +0100s                                            | 00051351766TRLO1                     | XSTO            |
| B      | MCAP.ST            | 59                                          | 445 20250515 10:04:15.465335 +0100s                                            | 00051352400TRLO1                     | XSTO            |
| B      | MCAP.ST            | 4                                           | 445 20250515 10:04:15.465354 +0100s                                            | 00051352401TRLO1                     | XSTO            |
| B      | MCAP.ST            | 59                                          | 445 20250515 10:04:15.465354 +0100s                                            | 00051352402TRLO1                     | XSTO            |
| B      | MCAP.ST            | 4                                           | 445 20250515 10:04:15.465375 +0100s                                            | 00051352403TRLO1                     | XSTO            |
| B      | MCAP.ST            | 59                                          | 445 20250515 10:04:15.482658 +0100s                                            | 00051352404TRLO1                     | XSTO            |
| B      | MCAP.ST            | 4                                           | 445 20250515 10:04:15.482658 +0100s                                            | 00051352405TRLO1                     | XSTO            |
| B      | MCAP.ST            | 63                                          | 445 20250515 10:04:15.482961 +0100s                                            | 00051352406TRLO1                     | XSTO            |
| B      | MCAP.ST            | 5                                           | 445 20250515 10:10:57.463834 +0100s                                            | 00051352518TRLO1                     | XSTO            |
| B      | MCAP.ST            | 58                                          | 445 20250515 10:12:19.558005 +0100s                                            | 00051352558TRLO1                     | XSTO            |
| B      | MCAP.ST            | 63                                          | 445 20250515 10:23:28.200736 +0100s                                            | 00051352693TRLO1                     | XSTO            |
| B      | MCAP.ST            | 272                                         | 445 20250515 10:23:28.200736 +0100s                                            | 00051352694TRLO1                     | XSTO            |
| B<br>B | MCAP.ST<br>MCAP.ST | 21<br>28                                    | 445 20250515 10:24:23.509246 +0100s<br>445 20250515 10:51:08.857531 +0100s     | 00051352711TRLO1<br>00051353036TRLO1 | XSTO<br>XSTO    |
| B      | MCAP.ST            | 14                                          | 445 20250515 10:51:08.889623 +0100s                                            | 00051353037TRLO1                     | XSTO            |
| B      | MCAP.ST            | 1                                           | 445 20250515 10:59:50.068663 +0100s                                            | 00051353165TRLO1                     | XSTO            |
| B      | MCAP.ST            | 41                                          | 445 20250515 10:59:50.068681 +0100s                                            | 00051353166TRLO1                     | XSTO            |
| B      | MCAP.ST            | 42                                          | 445 20250515 10:59:50.068721 +0100s                                            | 00051353167TRLO1                     | XSTO            |
| B      | MCAP.ST            | 25                                          | 445 20250515 10:59:50.068756 +0100s                                            | 00051353168TRLO1                     | XSTO            |
| B      | MCAP.ST            | 17                                          | 445 20250515 10:59:50.086360 +0100s                                            | 00051353169TRLO1                     | XSTO            |
| B      | MCAP.ST            | 42                                          | 445 20250515 10:59:50.086396 +0100s                                            | 00051353170TRLO1                     | XSTO            |
| B      | MCAP.ST            | 25                                          | 445 20250515 10:59:50.086431 +0100s                                            | 00051353171TRLO1                     | XSTO            |
| B      | MCAP.ST            | 17                                          | 445 20250515 10:59:50.096433 +0100s                                            | 00051353172TRLO1                     | XSTO            |
| B      | MCAP.ST            | 42                                          | 445 20250515 10:59:50.096460 +0100s                                            | 00051353173TRLO1                     | XSTO            |
| B      | MCAP.ST            | 25                                          | 445 20250515 10:59:50.096462 +0100s                                            | 00051353174TRLO1                     | XSTO            |
| B      | MCAP.ST            | 25                                          | 445 20250515 10:59:50.096491 +0100s                                            | 00051353175TRLO1                     | XSTO            |
| B      | MCAP.ST            | 5                                           | 445 20250515 11:31:07.390542 +0100s                                            | 00051353702TRLO1                     | XSTO            |
| B      | MCAP.ST            | 2                                           | 445 20250515 11:35:27.068135 +0100s                                            | 00051353795TRLO1                     | XSTO            |
| B      | MCAP.ST            | 10                                          | 445 20250515 11:45:18.822556 +0100s                                            | 00051353963TRLO1                     | XSTO            |
| B      | MCAP.ST            | 504                                         | 445 20250515 11:45:18.822556 +0100s                                            | 00051353964TRLO1                     | XSTO            |
| B      | MCAP.ST            | 42                                          | 445 20250515 11:45:18.843572 +0100s                                            | 00051353965TRLO1                     | XSTO            |
| B      | MCAP.ST            | 134                                         | 445 20250515 11:45:18.843572 +0100s                                            | 00051353966TRLO1                     | XSTO            |
| B      | MCAP.ST            | 42                                          | 445 20250515 11:45:18.864032 +0100s                                            | 00051353967TRLO1                     | XSTO            |
| B      | MCAP.ST            | 3                                           | 445 20250515 11:45:18.864032 +0100s                                            | 00051353968TRLO1                     | XSTO            |
| B      | MCAP.ST            | 42                                          | 445 20250515 11:45:18.913995 +0100s                                            | 00051353969TRLO1                     | XSTO            |
| B      | MCAP.ST            | 8                                           | 445 20250515 11:45:18.913995 +0100s                                            | 00051353970TRLO1                     | XSTO            |
| B      | MCAP.ST            | 1                                           | 444,5 20250515 12:24:17.501802 +0100s                                          | 00051354641TRLO1                     | XSTO            |
| B      | MCAP.ST            | 14                                          | 444,5 20250515 12:24:17.501802 +0100s                                          | 00051354642TRLO1                     | XSTO            |
| B      | MCAP.ST            | 50                                          | 444,5 20250515 12:24:17.501802 +0100s                                          | 00051354643TRLO1                     | XSTO            |
| B      | MCAP.ST            | 46                                          | 444,5 20250515 12:24:17.501802 +0100s                                          | 00051354644TRLO1                     | XSTO            |
| B      | MCAP.ST            | 3                                           | 444,5 20250515 12:24:17.501802 +0100s                                          | 00051354645TRLO1                     | XSTO            |
| B      | MCAP.ST            | 150                                         | 444,5 20250515 12:24:17.501866 +0100s                                          | 00051354646TRLO1                     | XSTO            |
| B      | MCAP.ST            | 12                                          | 444,5 20250515 12:24:17.501880 +0100s                                          | 00051354647TRLO1                     | XSTO            |
| B<br>B | MCAP.ST<br>MCAP.ST | 162<br>2                                    | 444,5 20250515 12:24:17.517344 +0100s<br>444,5 20250515 13:54:38.021942 +0100s | 00051354648TRLO1<br>00051357476TRLO1 | XSTO<br>XSTO    |
| B      | MCAP.ST            | 162                                         | 445 20250515 14:08:03.282270 +0100s                                            | 00051357981TRLO1                     | XSTO            |
| B      | MCAP.ST            | 162                                         | 445 20250515 14:08:03.282336 +0100s                                            | 00051357982TRLO1                     | XSTO            |
| B      | MCAP.ST            | 140                                         | 445 20250515 14:08:06.521327 +0100s                                            | 00051357993TRLO1                     | XSTO            |
| B      | MCAP.ST            | 22                                          | 445 20250515 14:08:06.521346 +0100s                                            | 00051357994TRLO1                     | XSTO            |
| B      | MCAP.ST            | 22                                          | 445 20250515 14:08:06.521363 +0100s                                            | 00051357995TRLO1                     | XSTO            |
| B      | MCAP.ST            | 8                                           | 445 20250515 14:08:06.521370 +0100s                                            | 00051357996TRLO1                     | XSTO            |
| B      | MCAP.ST            | 2                                           | 445 20250515 14:08:06.521377 +0100s                                            | 00051357997TRLO1                     | XSTO            |
| B      | MCAP.ST            | 22                                          | 445 20250515 14:08:06.521381 +0100s                                            | 00051357998TRLO1                     | XSTO            |
| B      | MCAP.ST            | 20                                          | 445 20250515 14:08:18.846579 +0100s                                            | 00051357999TRLO1                     | XSTO            |
| B      | MCAP.ST            | 8                                           | 443 20250515 15:02:18.463830 +0100s                                            | 00051363943TRLO1                     | XSTO            |
| B      | MCAP.ST            | 5                                           | 443 20250515 15:03:00.708961 +0100s                                            | 00051363971TRLO1                     | XSTO            |
| B      | MCAP.ST            | 50                                          | 443 20250515 15:05:42.663163 +0100s                                            | 00051364179TRLO1                     | XSTO            |
| B      | MCAP.ST            | 53                                          | 443 20250515 15:05:42.663202 +0100s                                            | 00051364180TRLO1                     | XSTO            |
| B      | MCAP.ST            | 100                                         | 443 20250515 15:05:42.678374 +0100s                                            | 00051364181TRLO1                     | XSTO            |
| B      | MCAP.ST            | 16                                          | 443 20250515 15:05:42.680528 +0100s                                            | 00051364182TRLO1                     | XSTO            |
| B      | MCAP.ST            | 147                                         | 443 20250515 15:05:42.680528 +0100s                                            | 00051364183TRLO1                     | XSTO            |
| B      | MCAP.ST            | 77                                          | 443 20250515 15:05:42.680963 +0100s                                            | 00051364184TRLO1                     | XSTO            |
| B      | MCAP.ST            | 39                                          | 443 20250515 15:05:42.682425 +0100s                                            | 00051364185TRLO1                     | XSTO            |
| B      | MCAP.ST            | 77                                          | 443 20250515 15:05:42.682425 +0100s                                            | 00051364186TRLO1                     | XSTO            |
| B      | MCAP.ST            | 116                                         | 443 20250515 15:05:43.113798 +0100s                                            | 00051364187TRLO1                     | XSTO            |
| B      | MCAP.ST            | 116                                         | 443 20250515 15:05:43.129224 +0100s                                            | 00051364188TRLO1                     | XSTO            |
| B<br>B | MCAP.ST<br>MCAP.ST | 44<br>72                                    | 443 20250515 15:05:43.131646 +0100s<br>443 20250515 15:05:43.131662 +0100s     | 00051364189TRLO1<br>00051364190TRLO1 | XSTO<br>XSTO    |
| B      | MCAP.ST            | 80                                          | 443 20250515 15:05:43.151961 +0100s                                            | 00051364191TRLO1                     | XSTO            |
|        |                    |                                             |                                                                                |                                      |                 |

| B | MCAP.ST | 48  | 442 20250515 15:18:35.578602 +0100s   | 00051365081TRLO1 | XSTO |
|---|---------|-----|---------------------------------------|------------------|------|
| B | MCAP.ST | 19  | 442 20250515 15:31:32.529880 +0100s   | 00051366096TRLO1 | XSTO |
| B | MCAP.ST | 49  | 442 20250515 15:31:32.573228 +0100s   | 00051366097TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 116 | 443 20250515 15:56:26.057211 +0100s   | 00051367458TRLO1 | XSTO |
| B | MCAP.ST | 26  | 443 20250515 15:56:26.057211 +0100s   | 00051367459TRLO1 | XSTO |
| B | MCAP.ST | 292 | 446 20250516 08:18:02.367910 +0100s   | 00051372530TRLO1 | XSTO |
| B | MCAP.ST | 108 | 446 20250516 08:18:02.367919 +0100s   | 00051372531TRLO1 | XSTO |
| B | MCAP.ST | 1   | 444 20250516 08:52:46.117885 +0100s   | 00051373544TRLO1 | XSTO |
| B | MCAP.ST | 195 | 444 20250516 08:52:46.117918 +0100s   | 00051373545TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 204 | 444 20250516 08:52:46.117946 +0100s   | 00051373546TRLO1 | XSTO |
| B | MCAP.ST | 40  | 443,5 20250516 10:01:03.488204 +0100s | 00051375261TRLO1 | XSTO |
| B | MCAP.ST | 400 | 444 20250516 11:44:38.098973 +0100s   | 00051377521TRLO1 | XSTO |
| B | MCAP.ST | 69  | 443,5 20250516 12:02:56.448071 +0100s | 00051377810TRLO1 | XSTO |
| B | MCAP.ST | 191 | 443,5 20250516 12:02:56.448103 +0100s | 00051377811TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 29  | 442,5 20250516 12:18:15.569340 +0100s | 00051378334TRLO1 | XSTO |
| B | MCAP.ST | 107 | 442,5 20250516 12:18:15.569409 +0100s | 00051378335TRLO1 | XSTO |
| B | MCAP.ST | 71  | 442,5 20250516 12:18:15.569411 +0100s | 00051378336TRLO1 | XSTO |
| B | MCAP.ST | 201 | 442,5 20250516 12:18:15.569432 +0100s | 00051378337TRLO1 | XSTO |
| B | MCAP.ST | 23  | 442,5 20250516 12:18:15.569470 +0100s | 00051378338TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 69  | 442,5 20250516 12:18:15.569475 +0100s | 00051378339TRLO1 | XSTO |
| B | MCAP.ST | 60  | 441,5 20250516 13:44:12.726954 +0100s | 00051383000TRLO1 | XSTO |
| B | MCAP.ST | 340 | 441,5 20250516 13:44:12.726972 +0100s | 00051383001TRLO1 | XSTO |
| B | MCAP.ST | 100 | 443,5 20250516 14:10:39.996084 +0100s | 00051383840TRLO1 | XSTO |
| B | MCAP.ST | 100 | 443,5 20250516 14:10:39.996105 +0100s | 00051383841TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 5   | 443,5 20250516 14:10:39.996179 +0100s | 00051383842TRLO1 | XSTO |
| B | MCAP.ST | 55  | 443,5 20250516 14:18:39.661642 +0100s | 00051384104TRLO1 | XSTO |
| B | MCAP.ST | 50  | 443,5 20250516 14:20:49.862393 +0100s | 00051384142TRLO1 | XSTO |
| B | MCAP.ST | 90  | 443,5 20250516 14:20:49.862412 +0100s | 00051384143TRLO1 | XSTO |
| B | MCAP.ST | 229 | 444 20250516 15:41:59.454857 +0100s   | 00051387467TRLO1 | XSTO |
| B | MCAP.ST | 141 | 444 20250516 15:41:59.454881 +0100s   | 00051387468TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 30  | 444 20250516 15:41:59.454900 +0100s   | 00051387469TRLO1 | XSTO |
| B | MCAP.ST | 50  | 448 20250516 16:22:30.262609 +0100s   | 00051389150TRLO1 | XSTO |
| B | MCAP.ST | 7   | 448 20250516 16:22:30.262642 +0100s   | 00051389151TRLO1 | XSTO |
| B | MCAP.ST | 123 | 448 20250516 16:22:30.262659 +0100s   | 00051389152TRLO1 | XSTO |
| B | MCAP.ST | 153 | 448 20250516 16:22:30.262663 +0100s   | 00051389153TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 180 | 448 20250516 16:22:30.264340 +0100s   | 00051389154TRLO1 | XSTO |
| B | MCAP.ST | 41  | 448 20250516 16:22:30.283702 +0100s   | 00051389155TRLO1 | XSTO |
| B | MCAP.ST | 55  | 448 20250516 16:22:35.512954 +0100s   | 00051389158TRLO1 | XSTO |
| B | MCAP.ST | 84  | 448 20250516 16:22:35.512974 +0100s   | 00051389159TRLO1 | XSTO |
| B | MCAP.ST | 107 | 448 20250516 16:22:42.411106 +0100s   | 00051389169TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 41  | 445 20250519 08:25:12.011940 +0100s   | 00051390742TRLO1 | XSTO |
| B | MCAP.ST | 55  | 445 20250519 08:25:12.011960 +0100s   | 00051390743TRLO1 | XSTO |
| B | MCAP.ST | 55  | 445 20250519 08:25:12.011978 +0100s   | 00051390744TRLO1 | XSTO |
| B | MCAP.ST | 41  | 445 20250519 08:25:12.011981 +0100s   | 00051390745TRLO1 | XSTO |
| B | MCAP.ST | 14  | 445 20250519 08:25:12.011981 +0100s   | 00051390746TRLO1 | XSTO |
| B | MCAP.ST | 96  | 445 20250519 08:25:12.012041 +0100s   | 00051390747TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 41  | 445 20250519 08:34:00.011348 +0100s   | 00051390957TRLO1 | XSTO |
| B | MCAP.ST | 52  | 445 20250519 08:34:00.038203 +0100s   | 00051390958TRLO1 | XSTO |
| B | MCAP.ST | 3   | 445 20250519 08:35:00.035698 +0100s   | 00051390982TRLO1 | XSTO |
| B | MCAP.ST | 96  | 445 20250519 08:35:00.035754 +0100s   | 00051390983TRLO1 | XSTO |
| B | MCAP.ST | 6   | 445 20250519 08:35:00.035788 +0100s   | 00051390984TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 12  | 445 20250519 08:37:47.223159 +0100s   | 00051391061TRLO1 | XSTO |
| B | MCAP.ST | 12  | 445 20250519 08:37:47.223159 +0100s   | 00051391062TRLO1 | XSTO |
| B | MCAP.ST | 6   | 445 20250519 08:37:47.223159 +0100s   | 00051391063TRLO1 | XSTO |
| B | MCAP.ST | 11  | 445 20250519 08:37:47.223159 +0100s   | 00051391064TRLO1 | XSTO |
| B | MCAP.ST | 98  | 445 20250519 08:37:47.223220 +0100s   | 00051391065TRLO1 | XSTO |
| B | MCAP.ST | 50  | 445 20250519 08:37:47.238575 +0100s   | 00051391066TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 48  | 445 20250519 08:37:47.238586 +0100s   | 00051391067TRLO1 | XSTO |
| B | MCAP.ST | 98  | 445 20250519 08:37:47.246617 +0100s   | 00051391068TRLO1 | XSTO |
| B | MCAP.ST | 1   | 445 20250519 08:37:47.246617 +0100s   | 00051391069TRLO1 | XSTO |
| B | MCAP.ST | 86  | 446 20250519 09:46:47.903561 +0100s   | 00051392608TRLO1 | XSTO |
| B | MCAP.ST | 86  | 446 20250519 09:46:47.903563 +0100s   | 00051392609TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 86  | 446 20250519 09:46:47.918837 +0100s   | 00051392610TRLO1 | XSTO |
| B | MCAP.ST | 86  | 446 20250519 09:46:47.924103 +0100s   | 00051392611TRLO1 | XSTO |
| B | MCAP.ST | 70  | 446 20250519 09:57:55.781281 +0100s   | 00051392858TRLO1 | XSTO |
| B | MCAP.ST | 16  | 446 20250519 09:59:27.490525 +0100s   | 00051392890TRLO1 | XSTO |
| B | MCAP.ST | 16  | 446 20250519 09:59:27.490525 +0100s   | 00051392891TRLO1 | XSTO |
|   |         |     |                                       |                  |      |
| B | MCAP.ST | 54  | 446 20250519 09:59:27.490578 +0100s   | 00051392892TRLO1 | XSTO |
| B | MCAP.ST | 98  | 445 20250519 10:00:19.645116 +0100s   | 00051392929TRLO1 | XSTO |
| B | MCAP.ST | 49  | 445 20250519 10:00:19.660403 +0100s   | 00051392930TRLO1 | XSTO |
| B | MCAP.ST | 17  | 445 20250519 10:00:19.660417 +0100s   | 00051392931TRLO1 | XSTO |
| B | MCAP.ST | 1   | 444 20250519 10:16:26.132612 +0100s   | 00051393256TRLO1 | XSTO |
|   |         |     |                                       |                  |      |

| B | MCAP.ST | 45  | 444 20250519 10:33:56.968554 +0100s<br>00051393496TRLO1 | XSTO |
|---|---------|-----|---------------------------------------------------------|------|
| B | MCAP.ST | 7   | 444 20250519 10:47:16.140575 +0100s<br>00051393846TRLO1 | XSTO |
| B | MCAP.ST | 63  | 444 20250519 10:49:07.408855 +0100s<br>00051393872TRLO1 | XSTO |
| B | MCAP.ST | 73  | 444 20250519 10:49:13.069195 +0100s<br>00051393873TRLO1 | XSTO |
| B | MCAP.ST | 3   | 444 20250519 11:14:34.030367 +0100s<br>00051394847TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 4   | 444 20250519 11:20:55.277229 +0100s<br>00051395038TRLO1 | XSTO |
| B | MCAP.ST | 35  | 445 20250519 11:58:35.758493 +0100s<br>00051395858TRLO1 | XSTO |
| B | MCAP.ST | 28  | 445 20250519 11:58:38.011948 +0100s<br>00051395859TRLO1 | XSTO |
| B | MCAP.ST | 10  | 445 20250519 11:58:38.011948 +0100s<br>00051395860TRLO1 | XSTO |
| B | MCAP.ST | 1   | 445 20250519 12:00:16.566587 +0100s<br>00051395916TRLO1 | XSTO |
| B | MCAP.ST | 62  | 445 20250519 12:10:46.966240 +0100s<br>00051396090TRLO1 | XSTO |
| B | MCAP.ST | 63  | 445 20250519 12:10:46.966280 +0100s<br>00051396091TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 13  | 445 20250519 12:10:46.983841 +0100s<br>00051396093TRLO1 | XSTO |
| B | MCAP.ST | 2   | 445 20250519 12:10:46.989432 +0100s<br>00051396094TRLO1 | XSTO |
| B | MCAP.ST | 13  | 445 20250519 12:10:47.010534 +0100s<br>00051396095TRLO1 | XSTO |
| B | MCAP.ST | 35  | 445 20250519 12:10:47.010577 +0100s<br>00051396096TRLO1 | XSTO |
| B | MCAP.ST | 21  | 445 20250519 12:10:55.706957 +0100s<br>00051396098TRLO1 | XSTO |
| B | MCAP.ST | 42  | 445 20250519 12:10:55.706977 +0100s<br>00051396099TRLO1 | XSTO |
| B | MCAP.ST | 42  | 445 20250519 12:10:55.706991 +0100s<br>00051396100TRLO1 | XSTO |
| B | MCAP.ST | 13  | 445 20250519 12:10:55.707006 +0100s<br>00051396101TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 8   | 445 20250519 12:10:55.707039 +0100s<br>00051396102TRLO1 | XSTO |
| B | MCAP.ST | 12  | 445 20250519 12:10:55.707039 +0100s<br>00051396103TRLO1 | XSTO |
| B | MCAP.ST | 49  | 445 20250519 12:10:55.707093 +0100s<br>00051396104TRLO1 | XSTO |
| B | MCAP.ST | 14  | 445 20250519 12:10:55.714167 +0100s<br>00051396105TRLO1 | XSTO |
| B | MCAP.ST | 37  | 445 20250519 12:10:55.714194 +0100s<br>00051396106TRLO1 | XSTO |
| B | MCAP.ST | 56  | 445 20250519 13:16:20.782031 +0100s<br>00051397579TRLO1 | XSTO |
| B | MCAP.ST | 18  | 446 20250519 13:27:17.769499 +0100s<br>00051397778TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 9   | 446 20250519 13:27:17.769503 +0100s<br>00051397779TRLO1 | XSTO |
| B | MCAP.ST | 18  | 446 20250519 13:27:17.769509 +0100s<br>00051397780TRLO1 | XSTO |
| B | MCAP.ST | 18  | 446 20250519 13:27:17.784658 +0100s<br>00051397781TRLO1 | XSTO |
| B | MCAP.ST | 18  | 446 20250519 13:27:17.786815 +0100s<br>00051397782TRLO1 | XSTO |
| B | MCAP.ST | 18  | 446 20250519 13:27:17.787069 +0100s<br>00051397783TRLO1 | XSTO |
| B | MCAP.ST | 18  | 446 20250519 13:27:17.802044 +0100s<br>00051397784TRLO1 | XSTO |
| B | MCAP.ST | 17  | 446 20250519 13:27:17.804193 +0100s<br>00051397785TRLO1 | XSTO |
| B | MCAP.ST | 1   | 446 20250519 13:27:17.822507 +0100s<br>00051397786TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 4   | 446 20250519 13:27:17.822507 +0100s<br>00051397787TRLO1 | XSTO |
| B | MCAP.ST | 18  | 447 20250519 14:42:53.815906 +0100s<br>00051400854TRLO1 | XSTO |
| B | MCAP.ST | 5   | 447 20250519 15:13:26.213212 +0100s<br>00051419337TRLO1 | XSTO |
| B | MCAP.ST | 13  | 447 20250519 15:36:39.042372 +0100s<br>00051420836TRLO1 | XSTO |
| B | MCAP.ST | 17  | 449 20250519 15:46:51.242325 +0100s<br>00051421365TRLO1 | XSTO |
| B | MCAP.ST | 92  | 449 20250519 15:46:51.242357 +0100s<br>00051421366TRLO1 | XSTO |
| B | MCAP.ST | 391 | 449 20250519 15:46:51.242385 +0100s<br>00051421367TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 18  | 447 20250519 16:03:12.123703 +0100s<br>00051422337TRLO1 | XSTO |
| B | MCAP.ST | 22  | 447 20250519 16:03:12.123703 +0100s<br>00051422338TRLO1 | XSTO |
| B | MCAP.ST | 18  | 447 20250519 16:05:04.514818 +0100s<br>00051422397TRLO1 | XSTO |
| B | MCAP.ST | 181 | 447 20250519 16:05:04.514818 +0100s<br>00051422398TRLO1 | XSTO |
| B | MCAP.ST | 18  | 447 20250519 16:05:04.534080 +0100s<br>00051422399TRLO1 | XSTO |
| B | MCAP.ST | 18  | 447 20250519 16:05:04.534115 +0100s<br>00051422400TRLO1 | XSTO |
| B | MCAP.ST | 18  | 447 20250519 16:05:04.534306 +0100s<br>00051422401TRLO1 | XSTO |
| B | MCAP.ST | 18  | 447 20250519 16:05:04.551478 +0100s<br>00051422402TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 14  | 447 20250519 16:05:04.551565 +0100s<br>00051422403TRLO1 | XSTO |
| B | MCAP.ST | 28  | 445 20250519 16:20:23.828075 +0100s<br>00051423357TRLO1 | XSTO |
| B | MCAP.ST | 21  | 445 20250519 16:20:23.828075 +0100s<br>00051423358TRLO1 | XSTO |
| B | MCAP.ST | 84  | 445 20250519 16:22:27.108190 +0100s<br>00051423534TRLO1 | XSTO |
| B | MCAP.ST | 37  | 445 20250519 16:22:33.013031 +0100s<br>00051423539TRLO1 | XSTO |
| B | MCAP.ST | 7   | 445 20250519 16:23:01.348067 +0100s<br>00051423603TRLO1 | XSTO |
| B | MCAP.ST | 26  | 446 20250520 08:44:14.383266 +0100s<br>00051426803TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 26  | 446 20250520 08:48:46.610282 +0100s<br>00051426945TRLO1 | XSTO |
| B | MCAP.ST | 16  | 446 20250520 08:48:46.610282 +0100s<br>00051426946TRLO1 | XSTO |
| B | MCAP.ST | 1   | 446 20250520 08:52:41.718796 +0100s<br>00051427025TRLO1 | XSTO |
| B | MCAP.ST | 25  | 446 20250520 09:03:51.486620 +0100s<br>00051427367TRLO1 | XSTO |
| B | MCAP.ST | 406 | 446 20250520 09:03:51.486620 +0100s<br>00051427368TRLO1 | XSTO |
| B | MCAP.ST | 36  | 445 20250520 09:03:51.527248 +0100s<br>00051427369TRLO1 | XSTO |
| B | MCAP.ST | 36  | 445 20250520 09:03:51.598669 +0100s<br>00051427370TRLO1 | XSTO |
| B | MCAP.ST | 10  | 445 20250520 09:43:29.956752 +0100s<br>00051428497TRLO1 | XSTO |
|   |         |     |                                                         |      |
| B | MCAP.ST | 33  | 447 20250520 11:35:10.360484 +0100s<br>00051431508TRLO1 | XSTO |
| B | MCAP.ST | 53  | 447 20250520 11:35:10.360518 +0100s<br>00051431509TRLO1 | XSTO |
| B | MCAP.ST | 88  | 447 20250520 11:35:10.360524 +0100s<br>00051431510TRLO1 | XSTO |
| B | MCAP.ST | 81  | 449 20250520 12:16:03.418085 +0100s<br>00051432553TRLO1 | XSTO |
| B | MCAP.ST | 21  | 449 20250520 12:16:03.418107 +0100s<br>00051432554TRLO1 | XSTO |
| B | MCAP.ST | 21  | 449 20250520 12:16:03.418138 +0100s<br>00051432555TRLO1 | XSTO |
| B | MCAP.ST | 66  | 449 20250520 12:16:03.439825 +0100s<br>00051432556TRLO1 | XSTO |
|   |         |     |                                                         |      |

| B | MCAP.ST | 15  |  | 449 20250520 12:50:44.778460 +0100s   | 00051433336TRLO1 | XSTO |
|---|---------|-----|--|---------------------------------------|------------------|------|
| B | MCAP.ST | 102 |  | 449 20250520 12:51:49.322431 +0100s   | 00051433357TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 194 |  | 449 20250520 12:51:49.322431 +0100s   | 00051433358TRLO1 | XSTO |
| B | MCAP.ST | 86  |  | 447 20250520 14:21:16.708027 +0100s   | 00051435819TRLO1 | XSTO |
| B | MCAP.ST | 86  |  | 447 20250520 14:39:12.050846 +0100s   | 00051436528TRLO1 | XSTO |
| B | MCAP.ST | 25  |  | 447 20250520 14:39:12.050885 +0100s   | 00051436529TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 61  |  | 447 20250520 14:39:12.050916 +0100s   | 00051436530TRLO1 | XSTO |
| B | MCAP.ST | 68  |  | 447 20250520 14:39:12.050916 +0100s   | 00051436531TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 448,5 20250520 14:51:06.870662 +0100s | 00051437214TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 36  |  | 448,5 20250520 14:51:06.870699 +0100s | 00051437215TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 449,5 20250520 15:53:30.994957 +0100s | 00051441171TRLO1 | XSTO |
| B | MCAP.ST | 2   |  | 449,5 20250520 15:53:30.994975 +0100s | 00051441172TRLO1 | XSTO |
| B | MCAP.ST | 34  |  | 449,5 20250520 15:53:30.994991 +0100s | 00051441173TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 23  |  | 449,5 20250520 15:53:30.999819 +0100s | 00051441174TRLO1 | XSTO |
| B | MCAP.ST | 13  |  | 449,5 20250520 15:54:09.107572 +0100s | 00051441181TRLO1 | XSTO |
| B | MCAP.ST | 11  |  | 449,5 20250520 15:54:09.107625 +0100s | 00051441182TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 25  |  | 449,5 20250520 15:54:09.107650 +0100s | 00051441183TRLO1 | XSTO |
| B | MCAP.ST | 11  |  | 449,5 20250520 15:54:09.107650 +0100s | 00051441184TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 449,5 20250520 15:54:09.107688 +0100s | 00051441185TRLO1 | XSTO |
| B | MCAP.ST | 8   |  | 449,5 20250520 15:54:09.127126 +0100s | 00051441186TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 28  |  | 449,5 20250520 15:58:58.011573 +0100s | 00051441359TRLO1 | XSTO |
| B | MCAP.ST | 32  |  | 449,5 20250520 16:00:00.104977 +0100s | 00051441392TRLO1 | XSTO |
| B | MCAP.ST | 4   |  | 449,5 20250520 16:00:00.302264 +0100s | 00051441393TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 6   |  | 449,5 20250520 16:00:00.302264 +0100s | 00051441394TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 449,5 20250520 16:00:00.302308 +0100s | 00051441395TRLO1 | XSTO |
| B | MCAP.ST | 16  |  | 449,5 20250520 16:00:00.302333 +0100s | 00051441396TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 20  |  | 449,5 20250520 16:00:00.302341 +0100s | 00051441397TRLO1 | XSTO |
| B | MCAP.ST | 16  |  | 449,5 20250520 16:00:00.302341 +0100s | 00051441398TRLO1 | XSTO |
| B | MCAP.ST | 4   |  | 449,5 20250520 16:00:00.302394 +0100s | 00051441399TRLO1 | XSTO |
| B | MCAP.ST | 22  |  | 449,5 20250520 16:00:04.583082 +0100s | 00051441408TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 10  |  | 449,5 20250520 16:00:04.583111 +0100s | 00051441409TRLO1 | XSTO |
| B | MCAP.ST | 35  |  | 449,5 20250520 16:00:04.583168 +0100s | 00051441410TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 445 20250521 08:06:50.037021 +0100s   | 00051445184TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 36  |  | 447 20250521 08:37:00.419033 +0100s   | 00051446200TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 447 20250521 08:56:17.146653 +0100s   | 00051447151TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 447 20250521 09:10:11.443172 +0100s   | 00051447696TRLO1 | XSTO |
| B | MCAP.ST | 31  |  | 447 20250521 09:18:55.033545 +0100s   | 00051448023TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 5   |  | 447 20250521 09:18:55.033565 +0100s   | 00051448024TRLO1 | XSTO |
| B | MCAP.ST | 5   |  | 447 20250521 09:18:55.033587 +0100s   | 00051448025TRLO1 | XSTO |
| B | MCAP.ST | 5   |  | 447 20250521 09:18:55.033606 +0100s   | 00051448026TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 19  |  | 447 20250521 09:18:55.053989 +0100s   | 00051448027TRLO1 | XSTO |
| B | MCAP.ST | 2   |  | 447 20250521 09:18:55.913932 +0100s   | 00051448028TRLO1 | XSTO |
| B | MCAP.ST | 5   |  | 447 20250521 09:18:55.913960 +0100s   | 00051448029TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 447 20250521 09:18:55.914003 +0100s   | 00051448030TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 2   |  | 447 20250521 09:18:55.933413 +0100s   | 00051448031TRLO1 | XSTO |
| B | MCAP.ST | 34  |  | 447 20250521 09:18:55.933459 +0100s   | 00051448032TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 447 20250521 09:18:55.934421 +0100s   | 00051448033TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 36  |  | 447 20250521 09:19:01.420907 +0100s   | 00051448048TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 447 20250521 09:22:19.035416 +0100s   | 00051448129TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 447 20250521 09:22:19.063872 +0100s   | 00051448130TRLO1 | XSTO |
| B | MCAP.ST | 46  |  | 447 20250521 09:22:19.063872 +0100s   | 00051448131TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 36  |  | 447 20250521 09:22:19.063914 +0100s   | 00051448132TRLO1 | XSTO |
| B | MCAP.ST | 22  |  | 447 20250521 09:22:19.071230 +0100s   | 00051448133TRLO1 | XSTO |
| B | MCAP.ST | 36  |  | 445 20250521 09:22:19.112634 +0100s   | 00051448134TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 7   |  | 446 20250521 09:39:17.271861 +0100s   | 00051448693TRLO1 | XSTO |
| B | MCAP.ST | 52  |  | 446 20250521 09:39:17.271895 +0100s   | 00051448694TRLO1 | XSTO |
| B | MCAP.ST | 15  |  | 446 20250521 09:48:55.409886 +0100s   | 00051448976TRLO1 | XSTO |
| B | MCAP.ST | 44  |  | 446 20250521 09:48:55.429721 +0100s   | 00051448977TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 40  |  | 446 20250521 09:48:55.429763 +0100s   | 00051448978TRLO1 | XSTO |
| B | MCAP.ST | 19  |  | 446 20250521 09:48:55.429784 +0100s   | 00051448979TRLO1 | XSTO |
| B | MCAP.ST | 59  |  | 446 20250521 09:49:30.732794 +0100s   | 00051449027TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 59  |  | 446 20250521 09:49:30.736031 +0100s   | 00051449028TRLO1 | XSTO |
| B | MCAP.ST | 2   |  | 446 20250521 09:52:40.648699 +0100s   | 00051449087TRLO1 | XSTO |
| B | MCAP.ST | 22  |  | 450 20250521 10:58:15.414411 +0100s   | 00051450262TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 478 |  | 450 20250521 11:03:58.630352 +0100s   | 00051450398TRLO1 | XSTO |
| B | MCAP.ST | 45  |  | 448 20250521 11:23:50.962212 +0100s   | 00051450926TRLO1 | XSTO |
| B | MCAP.ST | 57  |  | 448 20250521 11:23:50.962239 +0100s   | 00051450927TRLO1 | XSTO |
| B | MCAP.ST | 79  |  | 448 20250521 11:23:50.962257 +0100s   | 00051450928TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 23  |  | 448 20250521 11:23:50.962259 +0100s   | 00051450929TRLO1 | XSTO |
| B | MCAP.ST | 56  |  | 448 20250521 11:23:50.962259 +0100s   | 00051450930TRLO1 | XSTO |
| B | MCAP.ST | 31  |  | 448 20250521 11:23:50.962969 +0100s   | 00051450931TRLO1 | XSTO |
|   |         |     |  |                                       |                  |      |
| B | MCAP.ST | 71  |  | 448 20250521 11:23:50.977403 +0100s   | 00051450932TRLO1 | XSTO |

| B | MCAP.ST | 77 |  | 448 20250521 11:23:50.977403 +0100s   | 00051450933TRLO1 | XSTO |
|---|---------|----|--|---------------------------------------|------------------|------|
| B | MCAP.ST | 61 |  | 448 20250521 11:23:50.977440 +0100s   | 00051450934TRLO1 | XSTO |
| B | MCAP.ST | 86 |  | 447 20250521 11:23:53.192848 +0100s   | 00051450937TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.420965 +0100s | 00051459934TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.421036 +0100s | 00051459935TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.439136 +0100s | 00051459936TRLO1 | XSTO |
| B | MCAP.ST | 9  |  | 451,5 20250521 14:36:51.439136 +0100s | 00051459937TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.439173 +0100s | 00051459938TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.439214 +0100s | 00051459939TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.439251 +0100s | 00051459940TRLO1 | XSTO |
| B | MCAP.ST | 5  |  | 451,5 20250521 14:36:51.439251 +0100s | 00051459941TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.439283 +0100s | 00051459942TRLO1 | XSTO |
| B | MCAP.ST | 50 |  | 451,5 20250521 14:36:51.439968 +0100s | 00051459943TRLO1 | XSTO |
| B | MCAP.ST | 47 |  | 451,5 20250521 14:36:51.440008 +0100s | 00051459944TRLO1 | XSTO |
| B | MCAP.ST | 3  |  | 451,5 20250521 14:36:51.460030 +0100s | 00051459945TRLO1 | XSTO |
| B | MCAP.ST | 23 |  | 451,5 20250521 14:36:51.460030 +0100s | 00051459946TRLO1 | XSTO |
| B | MCAP.ST | 13 |  | 451,5 20250521 14:36:51.506192 +0100s | 00051459947TRLO1 | XSTO |
| B | MCAP.ST | 25 |  | 450 20250521 14:36:52.327952 +0100s   | 00051459948TRLO1 | XSTO |
|   |         |    |  |                                       |                  |      |