Modern Times Group A

Transaction in Own Shares • Nov 18, 2025

Under perioden 10 november 2025 till 14 november 2025 har Modern Times Group MTG AB (publ) (LEI-kod 549300E8NDODRSX29339) återköpt egna aktier av serie B (ISIN-kod: SE0018012494) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Nordea Bank Abp, filial i Sverige. Efter nedanstående förvärv uppgår MTG:s innehav av egna aktier per den 14 november 2025 uppgår till 586 000 B-aktier och 6 194 343 C-aktier. Det totala antalet aktier i MTG uppgår till 123 309 285.

Sammanlagd information

Datum	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)	Totalt dagligt transaktionsvärde (SEK)
10/11/2025	22 000	123,9122	2 726 068
11/11/2025	24 000	124,0097	2 976 233
12/11/2025	24 000	124,1173	2 978 815
13/11/2025	24 000	118,1740	2 836 176
14/11/2025	25 000	116,9721	2 924 303

Information per transaktion

			10 NOVEMBER 2025
Transaktionsdag och tid	Volym (antal aktier)	Pris (SEK)	Aggregerad daglig volym (antal aktier)	Viktat genomsnittspris per dag (SEK)
10/11/2025 09:06:04	153	123,80	153	123,80
10/11/2025 09:16:55	152	124,10	305	123,95
10/11/2025 09:17:11	148	123,90	453	123,93
10/11/2025 09:21:21	947	123,80	1 400	123,84
10/11/2025 09:21:21	158	123,80	1 558	123,84
10/11/2025 09:29:47	74	123,40	1 632	123,82
10/11/2025 09:29:47	149	123,40	1 781	123,78
10/11/2025 09:32:32	8	123,40	1 789	123,78
10/11/2025 09:33:51	76	123,50	1 865	123,77
10/11/2025 09:39:48	73	123,40	1 938	123,76
10/11/2025 09:51:43	69	123,60	2 007	123,75
10/11/2025 09:51:43	72	123,60	2 079	123,75
10/11/2025 09:51:43	145	123,60	2 224	123,74

10/11/2025
09:51:43	72	123,60	2 296	123,73
10/11/2025
09:51:43	3	123,60	2 299	123,73
10/11/2025
09:51:43	72	123,60	2 371	123,73
10/11/2025
09:51:43	72	123,60	2 443	123,72
10/11/2025
10:08:38	158	123,80	2 601	123,73
10/11/2025
10:08:38	871	123,80	3 472	123,75
10/11/2025
10:10:34	155	123,70	3 627	123,74
10/11/2025
10:12:53	32	123,60	3 659	123,74
10/11/2025
10:18:20	32	123,60	3 691	123,74
10/11/2025
10:18:20	46	123,60	3 737	123,74
10/11/2025
10:18:51	55	123,50	3 792	123,74
10/11/2025
10:27:15	72	123,50	3 864	123,73
10/11/2025
10:32:07	223	123,70	4 087	123,73
10/11/2025
10:33:43	145	123,60	4 232	123,73
10/11/2025
10:42:55	77	123,60	4 309	123,72
10/11/2025
10:42:55	78	123,60	4 387	123,72
10/11/2025
10:52:01	26	123,50	4 413	123,72
10/11/2025
10:52:01	120	123,50	4 533	123,71
10/11/2025
10:52:01	120	123,50	4 653	123,71
10/11/2025
10:57:20	80	123,50	4 733	123,71
10/11/2025
10:57:20	75	123,50	4 808	123,70
10/11/2025
11:01:35	72	123,50	4 880	123,70
10/11/2025
11:01:35	73	123,50	4 953	123,70
10/11/2025
11:02:38	146	123,50	5 099	123,69
10/11/2025
11:09:25	76	123,50	5 175	123,69
10/11/2025
11:09:25	75	123,50	5 250	123,69
10/11/2025
11:09:25	76	123,50	5 326	123,68
10/11/2025
11:09:25	151	123,50	5 477	123,68
10/11/2025
11:13:17	219	123,60	5 696	123,67
10/11/2025
11:29:18	75	123,80	5 771	123,68
10/11/2025
11:29:18	75	123,80	5 846	123,68

10/11/2025
11:29:18	150	123,80	5 996	123,68
10/11/2025
11:29:18	75	123,80	6 071	123,68
10/11/2025
11:29:18	75	123,80	6 146	123,68
10/11/2025
11:29:19	75	123,80	6 221	123,69
10/11/2025
11:29:19	74	123,80	6 295	123,69
10/11/2025
11:29:19	75	123,80	6 370	123,69
10/11/2025
11:29:19	75	123,80	6 445	123,69
10/11/2025
11:32:51	78	123,60	6 523	123,69
10/11/2025
11:32:51	79	123,60	6 602	123,69
10/11/2025
11:32:51	79	123,60	6 681	123,69
10/11/2025
11:54:16	50	123,50	6 731	123,68
10/11/2025
11:54:16	72	123,50	6 803	123,68
10/11/2025
11:54:16	145	123,50	6 948	123,68
10/11/2025
11:54:16	22	123,50	6 970	123,68
10/11/2025
12:03:03	231	123,50	7 201	123,67
10/11/2025
12:03:03	223	123,50	7 424	123,67
10/11/2025
12:03:03	223	123,50	7 647	123,66
10/11/2025
12:18:01	6	123,60	7 653	123,66
10/11/2025
12:20:11	36	123,60	7 689	123,66
10/11/2025
12:29:20	73	123,60	7 762	123,66
10/11/2025
12:35:12	73	123,60	7 835	123,66
10/11/2025
13:03:38	76	124,00	7 911	123,66
10/11/2025
13:04:28	74	123,90	7 985	123,67
10/11/2025
13:12:01	74	123,90	8 059	123,67
10/11/2025
13:12:01	74	123,90	8 133	123,67
10/11/2025
13:12:01	74	123,90	8 207	123,67
10/11/2025
13:12:01	74	123,90	8 281	123,67
10/11/2025
13:26:36	77	123,80	8 358	123,68
10/11/2025
13:35:36	77	123,80	8 435	123,68
10/11/2025
13:58:25	73	123,70	8 508	123,68
10/11/2025
13:58:25	1	123,70	8 509	123,68

14:26:37 25 123,70 8 534 123,68 10/11/2025 14:42:10 299 123,80 8 833 123,68 10/11/2025 14:42:10 299 123,80 9 132 123,69 10/11/2025 14:42:10 172 123,80 9 304 123,69 10/11/2025 14:42:10 126 123,80 9 430 123,69 10/11/2025 14:42:10 290 123,80 9 720 123,69 10/11/2025 14:42:16 77 123,80 9 797 123,69 10/11/2025 14:42:16 223 123,80 10 020 123,70 10/11/2025 14:42:25 296 123,70 10 316 123,70 10/11/2025 14:44:18 70 123,60 10 386 123,70 10/11/2025 15:37:44 231 123,50 10 617 123,69 10/11/2025 16:03:39 79 123,60 10 696 123,69 10/11/2025 16:03:39 92 123,60 10 788 123,69 10/11/2025 16:03:39 195 123,60 10 983 123,69 10/11/2025 16:03:39 121 123,60 11 104 123,69 10/11/2025 16:16:37 22 124,20 11 126 123,69 10/11/2025 16:16:37 294 124,20 11 420 123,70 10/11/2025 16:16:37 28 124,20 11 448 123,70 10/11/2025 16:16:37 34 123,90 11 482 123,70 10/11/2025 16:16:37 100 123,90 11 582 123,70 10/11/2025 16:16:37 200 123,90 11 782 123,71 10/11/2025 16:16:37 599 123,90 12 381 123,72 10/11/2025 16:16:37 10 123,90 12 391 123,72 10/11/2025 16:16:37 50 123,90 12 441 123,72 10/11/2025 16:16:37 41 123,90 12 482 123,72 10/11/2025 16:16:38 50 124,20 12 532 123,72 10/11/2025 16:16:38 50 124,20 12 582 123,72 10/11/2025 16:16:38 312 124,20 12 894 123,73 10/11/2025 16:16:38 50 124,20 12 944 123,74 10/11/2025 16:16:38 316 124,20 13 260 123,75 10/11/2025 16:16:44 50 124,20 13 310 123,75
	10/11/2025

10/11/2025
16:16:44	50	124,20	13 360	123,75
10/11/2025
16:16:44	64	124,20	13 424	123,75
10/11/2025
16:16:44	296	124,20	13 720	123,76
10/11/2025
16:16:44	50	124,20	13 770	123,76
10/11/2025
16:16:44	294	124,30	14 064	123,77
10/11/2025
16:16:53	3	124,20	14 067	123,77
10/11/2025
16:16:53	47	124,20	14 114	123,78
10/11/2025
16:16:53	50	124,20	14 164	123,78
10/11/2025
16:16:53	9	124,20	14 173	123,78
10/11/2025
16:16:54	313	124,20	14 486	123,79
10/11/2025
16:16:54	297	124,20	14 783	123,80
10/11/2025
16:17:18	235	124,20	15 018	123,80
10/11/2025
16:17:19	50	124,20	15 068	123,80
10/11/2025
16:17:19	50	124,20	15 118	123,80
10/11/2025
16:17:19	50	124,20	15 168	123,81
10/11/2025
16:17:19	78	124,20	15 246	123,81
10/11/2025
16:17:19	157	124,20	15 403	123,81
10/11/2025
16:17:19	1	124,20	15 404	123,81
10/11/2025
16:17:19	126	124,20	15 530	123,82
10/11/2025
16:17:19	32	124,20	15 562	123,82
10/11/2025
16:17:19	100	124,20	15 662	123,82
10/11/2025
16:17:19	10	124,20	15 672	123,82
10/11/2025
16:17:19	235	124,20	15 907	123,82
10/11/2025
16:17:19	1	124,20	15 908	123,82
10/11/2025
16:17:19	50	124,20	15 958	123,83
10/11/2025
16:17:19	50	124,20	16 008	123,83
10/11/2025
16:17:19	50	124,20	16 058	123,83
10/11/2025
16:17:19	50	124,20	16 108	123,83
10/11/2025
16:17:19	50	124,20	16 158	123,83
10/11/2025
16:17:19	50	124,20	16 208	123,83
10/11/2025
16:17:19	50	124,20	16 258	123,83

10/11/2025
16:17:19	50	124,20	16 308	123,83
10/11/2025
16:17:19	50	124,20	16 358	123,83
10/11/2025
16:17:19	50	124,20	16 408	123,84
10/11/2025
16:17:20	37	124,20	16 445	123,84
10/11/2025
16:17:20	100	124,20	16 545	123,84
10/11/2025
16:17:20	50	124,20	16 595	123,84
10/11/2025
16:17:20	50	124,20	16 645	123,84
10/11/2025
16:17:20	50	124,20	16 695	123,84
10/11/2025
16:17:20	50	124,20	16 745	123,84
10/11/2025
16:17:20	50	124,20	16 795	123,84
10/11/2025
16:17:20	50	124,20	16 845	123,85
10/11/2025
16:17:20	50	124,20	16 895	123,85
10/11/2025
16:17:20	50	124,20	16 945	123,85
10/11/2025
16:17:21	50	124,20	16 995	123,85
10/11/2025
16:17:21	50	124,20	17 045	123,85
10/11/2025
16:17:21	49	124,20	17 094	123,85
10/11/2025
16:17:21	50	124,20	17 144	123,85
10/11/2025
16:17:21	50	124,20	17 194	123,85
10/11/2025
16:17:21	50	124,20	17 244	123,85
10/11/2025
16:42:46	51	124,10	17 295	123,85
10/11/2025
16:42:46	72	124,10	17 367	123,86
10/11/2025
16:42:46	395	124,10	17 762	123,86
10/11/2025
16:43:26	50	124,20	17 812	123,86
10/11/2025
16:43:32	50	124,20	17 862	123,86
10/11/2025
16:43:32	50	124,20	17 912	123,86
10/11/2025
16:43:32	139	124,20	18 051	123,87
10/11/2025
16:43:32	21	124,20	18 072	123,87
10/11/2025
16:43:32	50	124,20	18 122	123,87
10/11/2025
16:43:32	29	124,20	18 151	123,87
10/11/2025
16:43:32	50	124,20	18 201	123,87
10/11/2025
16:43:32	90	124,20	18 291	123,87

10/11/2025
16:43:34	9	124,20	18 300	123,87
10/11/2025
16:43:34	50	124,20	18 350	123,87
10/11/2025
16:43:34	50	124,20	18 400	123,87
10/11/2025
16:43:34 10/11/2025	50	124,20	18 450	123,87
16:43:34	37	124,20	18 487	123,87
10/11/2025
16:43:34	13	124,20	18 500	123,87
10/11/2025
16:43:34	50	124,20	18 550	123,87
10/11/2025
16:43:34	50	124,20	18 600	123,88
10/11/2025
16:43:34	50	124,20	18 650	123,88
10/11/2025
16:43:34	50	124,20	18 700	123,88
10/11/2025
16:43:34	50	124,20	18 750	123,88
10/11/2025 16:43:34	50	124,20	18 800	123,88
10/11/2025
16:43:34	50	124,20	18 850	123,88
10/11/2025
16:43:34	50	124,20	18 900	123,88
10/11/2025
16:43:34	50	124,20	18 950	123,88
10/11/2025
16:43:34	50	124,20	19 000	123,88
10/11/2025
16:56:18	1 502	124,10	20 502	123,90
10/11/2025
16:56:18	80	124,10	20 582	123,90
10/11/2025 16:56:18	11	124,10	20 593	123,90
10/11/2025
16:56:18	407	124,10	21 000	123,90
10/11/2025
17:05:38	191	124,10	21 191	123,91
10/11/2025
17:05:38	809	124,10	22 000	123,91
			11 NOVEMBER 2025
11/11/2025
09:02:23	31	124,50	31	124,50
11/11/2025
09:22:05	156	125,30	187	125,17
11/11/2025
09:25:35	158	125,10	345	125,14
11/11/2025
09:26:21	33	125,10	378	125,13
11/11/2025 09:57:22	151	126,00	529	125,38
11/11/2025
09:58:24	157	125,80	686	125,48
11/11/2025
09:58:32	147	125,60	833	125,50

11/11/2025 10:05:25 236 125,50 1 069 125,50 11/11/2025 10:05:40 228 124,80 1 297 125,38 11/11/2025 10:15:38 76 124,80 1 373 125,34 11/11/2025 10:15:38 228 124,80 1 601 125,27 11/11/2025 10:19:57 32 124,70 1 633 125,26 11/11/2025 10:21:51 10 124,70 1 643 125,25 11/11/2025 10:40:28 77 124,70 1 720 125,23 11/11/2025 10:45:36 74 124,90 1 794 125,21 11/11/2025 10:46:50 73 124,70 1 867 125,19 11/11/2025 10:50:08 76 124,70 1 943 125,17 11/11/2025 10:50:08 76 124,70 2 019 125,16 11/11/2025 10:50:50 155 124,50 2 174 125,11 11/11/2025 10:51:01 151 124,30 2 325 125,06 11/11/2025 10:54:47 157 124,30 2 482 125,01 11/11/2025 10:56:08 223 124,40 2 705 124,96 11/11/2025 10:56:08 2 124,40 2 707 124,96 11/11/2025 10:56:08 224 124,40 2 931 124,92 11/11/2025 10:56:08 222 124,40 3 153 124,88 11/11/2025 11:00:17 151 124,30 3 304 124,85 11/11/2025 11:00:32 39 124,00 3 343 124,84 11/11/2025 11:00:32 195 124,00 3 538 124,80 11/11/2025 11:00:38 232 124,00 3 770 124,75 11/11/2025 11:20:38 46 123,90 3 816 124,74 11/11/2025 11:20:38 77 124,00 3 893 124,72 11/11/2025 11:26:59 76 123,80 3 969 124,71 11/11/2025 11:32:42 235 123,80 4 204 124,65 11/11/2025 11:44:47 77 123,60 4 281 124,64 11/11/2025 11:49:16 75 123,50 4 356 124,62 11/11/2025 11:52:25 55 123,50 4 411 124,60 11/11/2025 11:52:28 224 123,50 4 635 124,55 11/11/2025 11:52:36 223 123,50 4 858 124,50

11/11/2025
11:58:23	226	123,50	5 084	124,46
11/11/2025
11:58:23	223	123,40	5 307	124,41
11/11/2025
12:06:41	148	123,40	5 455	124,38
11/11/2025
12:06:41	4	123,40	5 459	124,38
11/11/2025
12:14:51	151	123,40	5 610	124,36
11/11/2025
12:18:12	36	123,30	5 646	124,35
11/11/2025
12:18:12	42	123,30	5 688	124,34
11/11/2025
12:19:50	148	123,40	5 836	124,32
11/11/2025
12:28:24	73	123,30	5 909	124,31
11/11/2025
12:37:12	151	123,10	6 060	124,28
11/11/2025
12:41:45	155	123,10	6 215	124,25
11/11/2025
13:03:29	73	123,30	6 288	124,24
11/11/2025
13:03:30	79	123,30	6 367	124,22
11/11/2025
13:06:34	5	123,10	6 372	124,22
11/11/2025
13:10:26	153	123,20	6 525	124,20
11/11/2025
13:10:40	4	122,90	6 529	124,20
11/11/2025
13:10:40	230	122,90	6 759	124,15
11/11/2025
13:10:53	185	122,80	6 944	124,12
11/11/2025
13:11:30	5	123,00	6 949	124,12
11/11/2025
13:11:30	218	123,00	7 167	124,08
11/11/2025
13:12:20	227	122,90	7 394	124,05
11/11/2025
13:12:21	89	122,90	7 483	124,03
11/11/2025
13:12:21	74	122,90	7 557	124,02
11/11/2025
13:20:36	79	122,80	7 636	124,01
11/11/2025
13:20:36	226	122,80	7 862	123,98
11/11/2025
13:20:36	89	122,80	7 951	123,96
11/11/2025
13:48:15	77	122,70	8 028	123,95
11/11/2025
13:48:15	224	122,70	8 252	123,92
11/11/2025
13:48:15	83	122,70	8 335	123,90
11/11/2025
14:20:57	156	122,70	8 491	123,88
11/11/2025
14:26:57	90	122,60	8 581	123,87

11/11/2025
14:27:27	100	122,60	8 681	123,85
11/11/2025
14:32:43	64	122,70	8 745	123,85
11/11/2025
14:36:56	159	123,00	8 904	123,83
11/11/2025
14:36:56	50	123,00	8 954	123,83
11/11/2025
14:36:56	50	123,00	9 004	123,82
11/11/2025
14:36:56 11/11/2025	159	123,00	9 163	123,81
14:36:56	81	123,00	9 244	123,80
11/11/2025
14:36:56	9	123,00	9 253	123,80
11/11/2025
14:36:56	24	123,00	9 277	123,80
11/11/2025
14:36:56	71	123,00	9 348	123,79
11/11/2025
14:36:57	50	123,00	9 398	123,79
11/11/2025
14:39:39	50	123,30	9 448	123,78
11/11/2025
14:39:40	48	123,30	9 496	123,78
11/11/2025
14:39:40	79	123,30	9 575	123,78
11/11/2025
14:39:40	2	123,30	9 577	123,78
11/11/2025
14:39:40	50	123,30	9 627	123,77
11/11/2025
14:39:40	50	123,30	9 677	123,77
11/11/2025
14:39:40	73	123,30	9 750	123,77
11/11/2025
14:51:49	218	123,70	9 968	123,77
11/11/2025
15:13:37	10	123,70	9 978	123,77
11/11/2025
15:34:45	157	123,80	10 135	123,77
11/11/2025 15:34:45	157	123,80	10 292	123,77
11/11/2025
15:34:45	50	123,80	10 342	123,77
11/11/2025
15:34:45	50	123,80	10 392	123,77
11/11/2025
15:34:45	50	123,80	10 442	123,77
11/11/2025
15:34:46	12	123,80	10 454	123,77
11/11/2025
15:34:46	50	123,80	10 504	123,77
11/11/2025
15:34:46	34	123,80	10 538	123,77
11/11/2025
15:34:46	50	123,80	10 588	123,77
11/11/2025
15:34:46	157	123,80	10 745	123,77
11/11/2025
15:34:46	50	123,80	10 795	123,77

11/11/2025
15:34:46	151	123,80	10 946	123,77
11/11/2025
15:34:46	6	123,80	10 952	123,77
11/11/2025
15:34:46	50	123,80	11 002	123,77
11/11/2025
15:34:46	101	123,80	11 103	123,77
11/11/2025
15:34:46	46	123,80	11 149	123,77
11/11/2025
15:34:46	4	123,80	11 153	123,77
11/11/2025
15:34:46	50	123,80	11 203	123,77
11/11/2025
15:34:46	57	123,80	11 260	123,77
11/11/2025
15:34:46	50	123,80	11 310	123,77
11/11/2025
15:34:46	50	123,80	11 360	123,77
11/11/2025
15:34:46	107	123,80	11 467	123,77
11/11/2025
15:34:46	107	123,80	11 574	123,77
11/11/2025
15:34:46	50	123,80	11 624	123,77
11/11/2025
15:34:46	50	123,80	11 674	123,77
11/11/2025
15:34:46	50	123,80	11 724	123,77
11/11/2025
15:34:46	107	123,80	11 831	123,77
11/11/2025
15:34:46	50	123,80	11 881	123,77
11/11/2025
15:34:46	50	123,80	11 931	123,77
11/11/2025
15:34:46	50	123,80	11 981	123,77
11/11/2025
15:34:46	50	123,80	12 031	123,77
11/11/2025
15:34:46	50	123,80	12 081	123,77
11/11/2025
15:34:46	107	123,80	12 188	123,77
11/11/2025
15:34:46	50	123,80	12 238	123,77
11/11/2025
15:34:46	50	123,80	12 288	123,77
11/11/2025
15:34:46	50	123,80	12 338	123,77
11/11/2025
15:34:46	50	123,80	12 388	123,77
11/11/2025
15:34:49	50	123,80	12 438	123,77
11/11/2025
15:34:49	50	123,80	12 488	123,77
11/11/2025
15:34:49	34	123,80	12 522	123,77
11/11/2025
15:34:49	211	123,80	12 733	123,77
11/11/2025
15:34:49	50	123,80	12 783	123,77

11/11/2025
15:34:49	111	123,80	12 894	123,77
11/11/2025
15:34:51	50	123,80	12 944	123,77
11/11/2025
15:34:51	350	123,80	13 294	123,78
11/11/2025
15:34:51	50	123,80	13 344	123,78
11/11/2025
15:34:51	95	123,80	13 439	123,78
11/11/2025
15:44:59	149	123,70	13 588	123,77
11/11/2025
15:44:59	74	123,80	13 662	123,77
11/11/2025
15:44:59	74	123,80	13 736	123,78
11/11/2025
15:44:59	488	123,80	14 224	123,78
11/11/2025
15:44:59	50	123,80	14 274	123,78
11/11/2025
15:47:59	57	123,60	14 331	123,78
11/11/2025
15:47:59	89	123,60	14 420	123,77
11/11/2025
15:55:55	75	123,50	14 495	123,77
11/11/2025
15:55:55	74	123,50	14 569	123,77
11/11/2025
15:55:55	149	123,50	14 718	123,77
11/11/2025
16:06:41	79	123,60	14 797	123,77
11/11/2025
16:06:41	158	123,60	14 955	123,77
11/11/2025
16:15:33	218	124,10	15 173	123,77
11/11/2025
16:15:33	217	124,20	15 390	123,78
11/11/2025
16:15:33	226	124,20	15 616	123,78
11/11/2025
16:15:57	219	123,90	15 835	123,78
11/11/2025
16:40:22	32	124,00	15 867	123,79
11/11/2025
16:42:37	261	124,90	16 128	123,80
11/11/2025
16:42:37	75	124,80	16 203	123,81
11/11/2025
16:42:37	50	124,80	16 253	123,81
11/11/2025
16:42:37	13	124,60	16 266	123,81
11/11/2025
16:42:37	37	124,60	16 303	123,81
11/11/2025
16:42:37	107	124,60	16 410	123,82
11/11/2025
16:42:37	50	124,60	16 460	123,82
11/11/2025
16:42:37	50	124,60	16 510	123,82
11/11/2025
16:42:37	50	124,60	16 560	123,83

11/11/2025
16:42:37	50	124,60	16 610	123,83
11/11/2025
16:42:37	50	124,60	16 660	123,83
11/11/2025
16:42:37	50	124,60	16 710	123,83
11/11/2025
16:42:37	50	124,60	16 760	123,83
11/11/2025
16:42:37	50	124,60	16 810	123,84
11/11/2025
16:42:37	50	124,60	16 860	123,84
11/11/2025
16:42:37	50	124,60	16 910	123,84
11/11/2025
16:42:37	50	124,60	16 960	123,84
11/11/2025
16:42:37	50	124,60	17 010	123,85
11/11/2025
16:42:37	50	124,60	17 060	123,85
11/11/2025
16:42:37	50	124,60	17 110	123,85
11/11/2025
16:42:37	50	124,60	17 160	123,85
11/11/2025
16:42:37	50	124,60	17 210	123,85
11/11/2025
16:42:37	50	124,60	17 260	123,86
11/11/2025
16:42:37	50	124,60	17 310	123,86
11/11/2025
16:42:37	50	124,60	17 360	123,86
11/11/2025
16:42:37	50	124,60	17 410	123,86
11/11/2025
16:42:37	50	124,60	17 460	123,87
11/11/2025
16:42:37	50	124,60	17 510	123,87
11/11/2025
16:42:37	50	124,60	17 560	123,87
11/11/2025
16:42:37	50	124,60	17 610	123,87
11/11/2025
16:42:37	50	124,60	17 660	123,87
11/11/2025
16:42:37	50	124,60	17 710	123,88
11/11/2025
16:42:37	50	124,60	17 760	123,88
11/11/2025
16:42:37	50	124,60	17 810	123,88
11/11/2025
16:42:37	50	124,60	17 860	123,88
11/11/2025
16:42:37	50	124,60	17 910	123,88
11/11/2025
16:42:37	50	124,60	17 960	123,89
11/11/2025
16:42:37	50	124,60	18 010	123,89
11/11/2025
16:42:37	50	124,60	18 060	123,89
11/11/2025
16:42:37	50	124,60	18 110	123,89

11/11/2025
16:42:37	50	124,60	18 160	123,89
11/11/2025
16:42:37	50	124,60	18 210	123,90
11/11/2025
16:42:37	50	124,60	18 260	123,90
11/11/2025
16:42:37	50	124,60	18 310	123,90
11/11/2025
16:42:37	50	124,60	18 360	123,90
11/11/2025
16:42:37	156	124,60	18 516	123,91
11/11/2025
16:42:37	111	124,60	18 627	123,91
11/11/2025
16:42:37	240	124,60	18 867	123,92
11/11/2025
16:52:34	383	124,30	19 250	123,93
11/11/2025
16:52:34	50	124,30	19 300	123,93
11/11/2025
16:52:34	50	124,30	19 350	123,93
11/11/2025
16:52:34	50	124,30	19 400	123,93
11/11/2025
16:52:34	50	124,30	19 450	123,93
11/11/2025
16:52:34	50	124,30	19 500	123,93
11/11/2025
16:52:34	50	124,30	19 550	123,93
11/11/2025
16:52:34	50	124,30	19 600	123,93
11/11/2025
16:52:34	50	124,30	19 650	123,94
11/11/2025
16:52:34	50	124,30	19 700	123,94
11/11/2025
16:52:34	50	124,30	19 750	123,94
11/11/2025
16:52:34	50	124,30	19 800	123,94
11/11/2025
16:52:34	50	124,30	19 850	123,94
11/11/2025
16:52:34	50	124,30	19 900	123,94
11/11/2025
16:52:34	50	124,30	19 950	123,94
11/11/2025
16:52:34	50	124,30	20 000	123,94
11/11/2025
17:02:45	330	124,40	20 330	123,95
11/11/2025
17:02:45	65	124,40	20 395	123,95
11/11/2025
17:02:45	104	124,40	20 499	123,95
11/11/2025
17:02:45	324	124,40	20 823	123,96
11/11/2025
17:02:45	356	124,40	21 179	123,97
11/11/2025
17:02:45	156	124,40	21 335	123,97
11/11/2025
17:02:46	657	124,40	21 992	123,98

11/11/2025
17:02:46	8	124,40	22 000	123,98
11/11/2025
17:05:58	147	124,30	22 147	123,99
11/11/2025
17:05:58	315	124,30	22 462	123,99
11/11/2025 17:05:58	300	124,30	22 762	123,99
11/11/2025
17:05:58	300	124,30	23 062	124,00
11/11/2025
17:05:58	300	124,30	23 362	124,00
11/11/2025
17:05:58	300	124,30	23 662	124,01
11/11/2025
17:05:58	300	124,30	23 962	124,01
11/11/2025
17:05:58	37	124,30	23 999	124,01
11/11/2025
17:05:58	1	124,30	24 000	124,01
			12 NOVEMBER 2025
12/11/2025
09:09:50	74	124,10	74	124,10
12/11/2025
09:44:06	37	124,60	111	124,27
12/11/2025
10:24:41	154	125,00	265	124,69
12/11/2025
10:25:43	36	124,90	301	124,72
12/11/2025
10:25:43	118	124,90	419	124,77
12/11/2025
10:25:43	118	124,90	537	124,80
12/11/2025
10:28:00	13	124,80	550	124,80
12/11/2025
10:28:00	144	124,80	694	124,80
12/11/2025
10:42:20	73	124,60	767	124,78
12/11/2025
10:42:20	73	124,60	840	124,76
12/11/2025
10:54:28	650	124,80	1 490	124,78
12/11/2025
11:01:27	77	124,70	1 567	124,78
12/11/2025
11:01:27	233	124,70	1 800	124,77
12/11/2025
11:06:10	236	124,70	2 036	124,76
12/11/2025
11:13:35	16	124,60	2 052	124,76
12/11/2025
11:16:34	59	124,60	2 111	124,75
12/11/2025 11:16:34	74	124,60	2 185	124,75
12/11/2025
11:16:34	74	124,60	2 259	124,74
12/11/2025
11:16:34	16	124,60	2 275	124,74

12/11/2025
11:22:49	77	124,60	2 352	124,74
12/11/2025
11:23:06	79	124,40	2 431	124,73
12/11/2025
11:56:02	229	124,60	2 660	124,72
12/11/2025
11:56:02	77	124,60	2 737	124,71
12/11/2025
12:18:14	72	124,70	2 809	124,71
12/11/2025
12:18:14	145	124,70	2 954	124,71
12/11/2025
12:18:14	72	124,70	3 026	124,71
12/11/2025
12:18:14	72	124,70	3 098	124,71
12/11/2025
12:18:16	333	124,60	3 431	124,70
12/11/2025
12:23:02	233	124,50	3 664	124,69
12/11/2025
12:26:12	99	124,60	3 763	124,68
12/11/2025
12:26:12	8	124,60	3 771	124,68
12/11/2025
12:26:12	1 893	124,60	5 664	124,66
12/11/2025
12:26:12	387	124,60	6 051	124,65
12/11/2025
12:26:15	47	124,50	6 098	124,65
12/11/2025
12:26:33	186	124,50	6 284	124,65
12/11/2025
12:26:33	6	124,50	6 290	124,65
12/11/2025
12:30:37	71	124,50	6 361	124,65
12/11/2025
12:30:37	7	124,50	6 368	124,65
12/11/2025
12:44:00	77	124,40	6 445	124,64
12/11/2025
12:44:00	77	124,40	6 522	124,64
12/11/2025
12:46:39	75	124,30	6 597	124,64
12/11/2025
12:46:39	150	124,30	6 747	124,63
12/11/2025
12:46:39	75	124,30	6 822	124,62
12/11/2025
13:09:45	28	124,30	6 850	124,62
12/11/2025
13:09:45	50	124,30	6 900	124,62
12/11/2025
13:09:45	77	124,30	6 977	124,62
12/11/2025
13:19:56	3	124,30	6 980	124,62
12/11/2025
13:34:22	71	124,30	7 051	124,61
12/11/2025
13:43:59	73	124,30	7 124	124,61
12/11/2025
13:48:45	75	124,30	7 199	124,61

12/11/2025
13:59:03	157	124,30	7 356	124,60
12/11/2025
13:59:45	3	124,20	7 359	124,60
12/11/2025
14:09:00	6	124,20	7 365	124,60
12/11/2025
14:21:32	311	124,40	7 676	124,59
12/11/2025
14:23:42	148	124,40	7 824	124,59
12/11/2025
14:28:46	149	124,30	7 973	124,58
12/11/2025
14:28:46	74	124,30	8 047	124,58
12/11/2025
14:28:46	74	124,30	8 121	124,58
12/11/2025
14:29:18	294	124,20	8 415	124,56
12/11/2025
14:36:52	233	123,90	8 648	124,55
12/11/2025
14:36:52	78	123,90	8 726	124,54
12/11/2025
14:38:07	218	123,80	8 944	124,52
12/11/2025
14:38:52	220	123,80	9 164	124,51
12/11/2025
14:42:46	293	123,80	9 457	124,48
12/11/2025
14:42:46	51	123,80	9 508	124,48
12/11/2025
14:42:46	22	123,80	9 530	124,48
12/11/2025
14:42:46	73	123,80	9 603	124,47
12/11/2025
14:52:08	465	123,80	10 068	124,44
12/11/2025
15:00:12	456	123,70	10 524	124,41
12/11/2025
15:00:12	76	123,70	10 600	124,41
12/11/2025
15:13:08	453	123,60	11 053	124,37
12/11/2025 15:13:08	76	123,60	11 129	124,37
12/11/2025
15:13:08	75	123,60	11 204	124,36
12/11/2025
15:13:08	76	123,60	11 280	124,36
12/11/2025
15:17:53	223	123,50	11 503	124,34
12/11/2025
15:27:55	234	123,60	11 737	124,33
12/11/2025
15:27:55	77	123,60	11 814	124,32
12/11/2025
15:27:55	78	123,60	11 892	124,32
12/11/2025
15:34:09	304	123,80	12 196	124,30
12/11/2025
15:38:29	128	123,70	12 324	124,30
12/11/2025
15:43:08	2	123,70	12 326	124,30

12/11/2025
15:45:11	223	123,90	12 549	124,29
12/11/2025
15:55:28	22	123,90	12 571	124,29
12/11/2025
15:55:28	496	123,90	13 067	124,27
12/11/2025
16:14:29	219	124,00	13 286	124,27
12/11/2025
16:14:29	176	124,00	13 462	124,27
12/11/2025
16:14:29	81	124,00	13 543	124,26
12/11/2025
16:14:29	4 524	124,00	18 067	124,20
12/11/2025
16:44:04	3 000	123,90	21 067	124,16
12/11/2025
17:03:32	50	123,80	21 117	124,15
12/11/2025
17:03:32	50	123,80	21 167	124,15
12/11/2025
17:03:32	37	123,80	21 204	124,15
12/11/2025
17:03:32	481	123,80	21 685	124,15
12/11/2025
17:03:32	50	123,80	21 735	124,14
12/11/2025
17:03:32	50	123,80	21 785	124,14
12/11/2025
17:03:32	465	123,80	22 250	124,14
12/11/2025
17:03:32	50	123,80	22 300	124,14
12/11/2025
17:03:32	13	123,80	22 313	124,14
12/11/2025
17:03:32	50	123,80	22 363	124,14
12/11/2025
17:03:32	50	123,80	22 413	124,13
12/11/2025
17:03:32	50	123,80	22 463	124,13
12/11/2025
17:03:32	258	123,80	22 721	124,13
12/11/2025
17:05:01	35	123,80	22 756	124,13
12/11/2025
17:05:01	50	123,80	22 806	124,13
12/11/2025
17:06:25	50	123,90	22 856	124,13
12/11/2025
17:06:25	50	123,90	22 906	124,13
12/11/2025
17:06:25	50	123,90	22 956	124,13
12/11/2025
17:06:25	50	123,90	23 006	124,13
12/11/2025
17:06:25	262	123,90	23 268	124,12
12/11/2025
17:06:25	50	123,90	23 318	124,12
12/11/2025
17:06:25	50	123,90	23 368	124,12
12/11/2025
17:06:25	50	123,90	23 418	124,12

12/11/2025
17:06:25	50	123,90	23 468	124,12
12/11/2025
17:06:25	50	123,90	23 518	124,12
12/11/2025
17:06:25	50	123,90	23 568	124,12
12/11/2025
17:06:25	50	123,90	23 618	124,12
12/11/2025 17:06:28	50	123,90	23 668	124,12
12/11/2025
17:06:28	50	123,90	23 718	124,12
12/11/2025
17:06:28	50	123,90	23 768	124,12
12/11/2025
17:06:28	50	123,90	23 818	124,12
12/11/2025
17:06:28	50	123,90	23 868	124,12
12/11/2025
17:06:28	50	123,90	23 918	124,12
12/11/2025
17:06:31	50	123,90	23 968	124,12
12/11/2025
17:06:31	32	123,90	24 000	124,12
			13 NOVEMBER 2025
13/11/2025
09:01:04	74	122,30	74	122,30
13/11/2025
09:04:03	79	119,80	153	121,01
13/11/2025
09:04:46	77	119,10	230	120,37
13/11/2025
09:06:19	74	115,50	304	119,18
13/11/2025
09:08:33	77	116,70	381	118,68
13/11/2025
09:09:25	74	117,00	455	118,41
13/11/2025
09:10:27	74	116,90	529	118,20
13/11/2025
09:13:48	157	118,70	686	118,31
13/11/2025
09:20:36	7	119,40	693	118,32
13/11/2025
09:20:36	71	119,40	764	118,42
13/11/2025
09:22:44	74	120,50	838	118,61
13/11/2025
09:23:16	78	120,30	916	118,75
13/11/2025
09:23:30	219	120,00	1 135	118,99
13/11/2025
09:27:33	234	119,70	1 369	119,11
13/11/2025
09:29:06	76	119,60	1 445	119,14
13/11/2025
09:40:28	77	119,40	1 522	119,15
13/11/2025
09:40:41	75	119,10	1 597	119,15

13/11/2025
09:43:23	79	119,00	1 676	119,14
13/11/2025
09:43:29	79	118,70	1 755	119,12
13/11/2025
09:47:21	70	118,50	1 825	119,10
13/11/2025
09:47:21	75	118,50	1 900	119,08
13/11/2025
09:49:33	73	118,30	1 973	119,05
13/11/2025
09:50:32	14	117,60	1 987	119,04
13/11/2025
09:51:29	25	117,80	2 012	119,02
13/11/2025
09:51:51	21	117,80	2 033	119,01
13/11/2025
09:52:41	78	117,70	2 111	118,96
13/11/2025
09:52:44	78	117,30	2 189	118,90
13/11/2025
09:57:57	78	117,80	2 267	118,86
13/11/2025
10:08:28	138	117,30	2 405	118,77
13/11/2025
10:09:21	148	117,50	2 553	118,70
13/11/2025
10:13:49	156	117,20	2 709	118,61
13/11/2025
10:17:32	156	117,40	2 865	118,55
13/11/2025
10:25:21	149	117,50	3 014	118,50
13/11/2025
10:25:35	82	117,20	3 096	118,46
13/11/2025
10:29:18	146	117,70	3 242	118,43
13/11/2025
10:29:28	154	117,40	3 396	118,38
13/11/2025
10:36:11	66	117,40	3 462	118,36
13/11/2025
10:36:11	168	117,40	3 630	118,32
13/11/2025
10:37:59	157	117,30	3 787	118,27
13/11/2025
10:43:56	75	117,30	3 862	118,26
13/11/2025
10:50:15	151	117,40	4 013	118,22
13/11/2025
10:50:40	145	117,20	4 158	118,19
13/11/2025
11:02:56	1	117,50	4 159	118,19
13/11/2025
11:03:48	72	117,50	4 231	118,18
13/11/2025
11:03:48	106	117,50	4 337	118,16
13/11/2025
11:03:48	73	117,50	4 410	118,15
13/11/2025
11:03:48	39	117,50	4 449	118,14
13/11/2025
11:03:48	72	117,50	4 521	118,13

13/11/2025
11:15:17	73	117,50	4 594	118,12
13/11/2025
11:15:17	74	117,50	4 668	118,11
13/11/2025
11:15:37	151	117,30	4 819	118,09
13/11/2025
11:15:52	78	117,00	4 897	118,07
13/11/2025
11:15:52	79	117,00	4 976	118,05
13/11/2025
11:28:09	237	118,60	5 213	118,08
13/11/2025
11:29:08	226	118,10	5 439	118,08
13/11/2025
11:39:37	145	118,10	5 584	118,08
13/11/2025
11:40:29	156	118,00	5 740	118,08
13/11/2025
11:48:35	149	118,00	5 889	118,08
13/11/2025
11:48:35	74	118,00	5 963	118,07
13/11/2025
11:48:35	74	118,00	6 037	118,07
13/11/2025
12:07:00	61	118,50	6 098	118,08
13/11/2025
12:08:46	462	118,70	6 560	118,12
13/11/2025
12:09:15	298	118,50	6 858	118,14
13/11/2025
12:26:14	310	118,00	7 168	118,13
13/11/2025
12:27:51	227	117,90	7 395	118,12
13/11/2025
12:27:56	77	117,70	7 472	118,12
13/11/2025
12:35:03	313	117,70	7 785	118,10
13/11/2025
12:35:03	78	117,70	7 863	118,10
13/11/2025
12:52:28	231	118,20	8 094	118,10
13/11/2025
13:09:15	384	118,60	8 478	118,12
13/11/2025
13:18:32	76	118,60	8 554	118,13
13/11/2025
13:19:21	76	118,50	8 630	118,13
13/11/2025
13:19:21	76	118,50	8 706	118,14
13/11/2025
13:20:05	75	118,30	8 781	118,14
13/11/2025
13:20:05	74	118,50	8 855	118,14
13/11/2025
13:29:32	2	118,00	8 857	118,14
13/11/2025
13:29:32	74	118,00	8 931	118,14
13/11/2025
13:29:32	74	118,10	9 005	118,14
13/11/2025
13:30:16	227	117,90	9 232	118,13

13/11/2025
13:36:16	312	118,20	9 544	118,13
13/11/2025
13:44:07	224	118,50	9 768	118,14
13/11/2025
13:55:44	238	118,40	10 006	118,15
13/11/2025
14:07:23	152	118,00	10 158	118,15
13/11/2025
14:07:23	76	118,00	10 234	118,15
13/11/2025
14:07:23	76	118,00	10 310	118,14
13/11/2025
14:12:17	221	117,90	10 531	118,14
13/11/2025
14:18:35	221	118,00	10 752	118,14
13/11/2025
14:29:56	1	118,70	10 753	118,14
13/11/2025
14:33:00	146	118,70	10 899	118,14
13/11/2025
14:33:00	73	118,70	10 972	118,15
13/11/2025
14:33:50	228	118,50	11 200	118,16
13/11/2025
14:33:54	231	118,40	11 431	118,16
13/11/2025
14:51:30	152	118,90	11 583	118,17
13/11/2025
14:51:30	76	118,90	11 659	118,17
13/11/2025
14:55:57	228	118,90	11 887	118,19
13/11/2025
14:55:57	75	118,90	11 962	118,19
13/11/2025
15:01:28	297	119,00	12 259	118,21
13/11/2025
15:04:35	309	118,90	12 568	118,23
13/11/2025
15:04:35	1	118,90	12 569	118,23
13/11/2025
15:07:12	464	119,00	13 033	118,26
13/11/2025 15:07:12	77	119,00	13 110	118,26
13/11/2025
15:08:05	434	118,80	13 544	118,28
13/11/2025
15:15:11	230	118,70	13 774	118,29
13/11/2025
15:18:39	219	118,90	13 993	118,30
13/11/2025
15:22:00	139	118,80	14 132	118,30
13/11/2025
15:22:00	31	118,80	14 163	118,30
13/11/2025
15:26:58	223	118,70	14 386	118,31
13/11/2025
15:26:58	74	118,70	14 460	118,31
13/11/2025
15:26:58	74	118,70	14 534	118,31
13/11/2025 15:34:21
	293	118,60	14 827	118,32

13/11/2025
15:34:21	73	118,60	14 900	118,32
13/11/2025
15:35:35	180	118,50	15 080	118,32
13/11/2025
15:35:35	55	118,50	15 135	118,32
13/11/2025
15:35:35	133	118,50	15 268	118,32
13/11/2025
15:41:22	138	118,10	15 406	118,32
13/11/2025
15:41:22	98	118,10	15 504	118,32
13/11/2025
15:44:28	81	118,10	15 585	118,32
13/11/2025
15:44:38	77	118,10	15 662	118,32
13/11/2025
15:44:49	223	118,00	15 885	118,31
13/11/2025
15:44:49	155	118,10	16 040	118,31
13/11/2025
15:44:49	78	118,10	16 118	118,31
13/11/2025
15:44:49	80	118,10	16 198	118,31
13/11/2025
15:46:04	73	117,60	16 271	118,31
13/11/2025
15:46:04	12	117,60	16 283	118,31
13/11/2025
15:52:45	218	118,10	16 501	118,30
13/11/2025
15:56:23	82	117,90	16 583	118,30
13/11/2025
15:56:33	67	117,90	16 650	118,30
13/11/2025
15:56:33	13	117,90	16 663	118,30
13/11/2025
15:56:43	62	117,90	16 725	118,30
13/11/2025
15:56:43	18	117,90	16 743	118,30
13/11/2025
15:56:53	56	117,90	16 799	118,30
13/11/2025
15:56:53	24	117,90	16 823	118,29
13/11/2025
15:58:14	51	117,90	16 874	118,29
13/11/2025
15:58:14	32	117,90	16 906	118,29
13/11/2025
15:58:42	50	117,90	16 956	118,29
13/11/2025
15:58:42	35	117,90	16 991	118,29
13/11/2025
15:58:51	45	117,90	17 036	118,29
13/11/2025
15:58:51	36	117,90	17 072	118,29
13/11/2025
15:59:38	89	117,90	17 161	118,29
13/11/2025
16:03:15	226	118,30	17 387	118,29
13/11/2025
16:10:41	435	118,30	17 822	118,29

13/11/2025
16:10:41	128	118,20	17 950	118,29
13/11/2025
16:14:38	222	118,40	18 172	118,29
13/11/2025
16:14:38	74	118,40	18 246	118,29
13/11/2025
16:16:13	78	118,30	18 324	118,29
13/11/2025
16:16:13	233	118,30	18 557	118,29
13/11/2025
16:21:32	308	118,60	18 865	118,29
13/11/2025
16:26:31	234	118,30	19 099	118,29
13/11/2025
16:26:31	311	118,40	19 410	118,30
13/11/2025
16:28:13	228	118,20	19 638	118,29
13/11/2025
16:33:32	218	118,50	19 856	118,30
13/11/2025
16:34:26	218	118,30	20 074	118,30
13/11/2025
16:34:26	72	118,30	20 146	118,30
13/11/2025
16:35:03	77	118,20	20 223	118,30
13/11/2025
16:39:14	440	118,20	20 663	118,29
13/11/2025
16:41:25	154	118,10	20 817	118,29
13/11/2025
16:41:25	76	118,10	20 893	118,29
13/11/2025
16:42:16	217	117,90	21 110	118,29
13/11/2025
16:44:24	148	118,00	21 258	118,29
13/11/2025
16:45:04	78	117,80	21 336	118,28
13/11/2025
16:46:39	77	117,50	21 413	118,28
13/11/2025
16:46:39	77	117,50	21 490	118,28
13/11/2025
16:50:17	155	117,10	21 645	118,27
13/11/2025
16:51:14	77	117,10	21 722	118,27
13/11/2025
16:51:14	77	117,10	21 799	118,26
13/11/2025
16:55:58	303	117,20	22 102	118,25
13/11/2025
16:57:42	150	117,50	22 252	118,24
13/11/2025
17:00:56	373	117,50	22 625	118,23
13/11/2025
17:01:05	73	117,40	22 698	118,23
13/11/2025
17:01:38	79	117,20	22 777	118,22
13/11/2025
17:01:59	307	117,40	23 084	118,21
13/11/2025
17:02:21	77	117,30	23 161	118,21

13/11/2025
17:02:21	154	117,30	23 315	118,20
13/11/2025
17:02:43	150	117,40	23 465	118,20
13/11/2025
17:04:06	146	117,50	23 611	118,19
13/11/2025
17:05:06	79	117,40	23 690	118,19
13/11/2025
17:05:55	74	116,80	23 764	118,19
13/11/2025
17:09:43	28	116,80	23 792	118,19
13/11/2025
17:09:44	208	116,80	24 000	118,17
			14 NOVEMBER 2025
14/11/2025
09:00:54	72	116,20	72	116,20
14/11/2025
09:08:41	4	117,60	76	116,27
14/11/2025
09:08:41	227	117,60	303	117,27
14/11/2025
09:13:57	152	118,20	455	117,58
14/11/2025
09:14:57	73	118,30	528	117,68
14/11/2025
09:15:44	73	118,20	601	117,74
14/11/2025
09:16:18	152	118,00	753	117,79
14/11/2025
09:16:25	153	117,70	906	117,78
14/11/2025
09:16:32	150	117,60	1 056	117,75
14/11/2025
09:16:51	77	117,50	1 133	117,74
14/11/2025
09:17:08	73	117,60	1 206	117,73
14/11/2025
09:20:05	76	118,30	1 282	117,76
14/11/2025
09:30:23	16	118,80	1 298	117,77
14/11/2025
09:36:07	219	119,10	1 517	117,97
14/11/2025
09:39:00	223	119,20	1 740	118,12
14/11/2025
09:39:04	231	119,00	1 971	118,23
14/11/2025
09:39:04	236	119,00	2 207	118,31
14/11/2025
09:42:41	153	119,30	2 360	118,37
14/11/2025
09:42:41	158	119,40	2 518	118,44
14/11/2025
09:48:36	13	120,00	2 531	118,45
14/11/2025
09:48:36	210	120,00	2 741	118,56
14/11/2025
09:51:27	148	120,00	2 889	118,64

<-- PDF CHUNK SEPARATOR -->

14/11/2025
09:51:28	150	120,00	3 039	118,71
14/11/2025
10:00:13	158	119,90	3 197	118,76
14/11/2025
10:02:15	235	119,50	3 432	118,82
14/11/2025
10:02:19	233	119,30	3 665	118,85
14/11/2025 10:09:34	152	119,50	3 817	118,87
14/11/2025
10:10:33	233	119,40	4 050	118,90
14/11/2025
10:13:40	220	119,00	4 270	118,91
14/11/2025
10:15:56	150	119,00	4 420	118,91
14/11/2025
10:15:56	236	119,10	4 656	118,92
14/11/2025
10:16:59	298	119,10	4 954	118,93
14/11/2025
10:17:48	290	119,10	5 244	118,94
14/11/2025
10:17:48	299	119,10	5 543	118,95
14/11/2025
10:20:08	218	118,90	5 761	118,95
14/11/2025
10:20:23	150	118,80	5 911	118,94
14/11/2025
10:20:41	158	118,70	6 069	118,94
14/11/2025
10:31:21	75	118,80	6 144	118,94
14/11/2025
10:32:58	147	118,70	6 291	118,93
14/11/2025
10:35:07	228	118,70	6 519	118,92
14/11/2025
10:36:30	217	118,50	6 736	118,91
14/11/2025
10:37:51 14/11/2025	145	118,40	6 881	118,90
10:38:00	149	118,40	7 030	118,89
14/11/2025
10:39:09	151	118,20	7 181	118,87
14/11/2025
10:39:42	75	118,00	7 256	118,86
14/11/2025
10:40:19	80	117,90	7 336	118,85
14/11/2025
10:41:02	146	117,80	7 482	118,83
14/11/2025
10:41:15	74	117,80	7 556	118,82
14/11/2025
10:43:34	78	117,80	7 634	118,81
14/11/2025
10:46:35	90	117,70	7 724	118,80
14/11/2025
10:54:54	73	117,90	7 797	118,79
14/11/2025
10:54:54	148	117,90	7 945	118,77
14/11/2025
10:54:55	73	117,60	8 018	118,76

14/11/2025
10:54:55	235	117,60	8 253	118,73
14/11/2025
11:02:16	101	117,70	8 354	118,72
14/11/2025
11:02:16	73	117,70	8 427	118,71
14/11/2025
11:02:16	116	117,70	8 543	118,70
14/11/2025
11:02:17	72	117,70	8 615	118,69
14/11/2025
11:03:22	79	117,50	8 694	118,68
14/11/2025
11:03:22	79	117,50	8 773	118,67
14/11/2025
11:11:39	218	117,40	8 991	118,63
14/11/2025
11:26:04	75	117,90	9 066	118,63
14/11/2025
11:34:20	290	117,60	9 356	118,60
14/11/2025
11:34:20	73	117,60	9 429	118,59
14/11/2025
11:34:20	72	117,60	9 501	118,58
14/11/2025
11:34:20	72	117,60	9 573	118,57
14/11/2025
11:34:20	73	117,60	9 646	118,57
14/11/2025
11:34:20	73	117,60	9 719	118,56
14/11/2025
11:34:20	72	117,60	9 791	118,55
14/11/2025
11:36:04	396	117,80	10 187	118,52
14/11/2025
11:40:02	74	117,60	10 261	118,52
14/11/2025
11:40:02	73	117,60	10 334	118,51
14/11/2025
11:40:02	74	117,60	10 408	118,50
14/11/2025
11:40:02	73	117,60	10 481	118,50
14/11/2025
11:46:45	293	117,40	10 774	118,47
14/11/2025
11:53:46	74	117,30	10 848	118,46
14/11/2025
11:53:46	73	117,30	10 921	118,45
14/11/2025
11:53:46	74	117,30	10 995	118,44
14/11/2025
11:53:46	74	117,30	11 069	118,44
14/11/2025
11:53:47	79	117,30	11 148	118,43
14/11/2025
11:56:47	76	117,30	11 224	118,42
14/11/2025
11:56:47	75	117,30	11 299	118,41
14/11/2025
11:56:47	76	117,30	11 375	118,41
14/11/2025
11:56:47	75	117,30	11 450	118,40

14/11/2025
12:12:46	235	117,10	11 685	118,37
14/11/2025
12:20:55	147	116,70	11 832	118,35
14/11/2025
12:20:55	146	116,80	11 978	118,33
14/11/2025
12:20:55	145	117,00	12 123	118,32
14/11/2025
12:20:55	72	117,00	12 195	118,31
14/11/2025
12:28:49	234	116,30	12 429	118,27
14/11/2025
12:44:50	4	115,70	12 433	118,27
14/11/2025
12:45:27	163	115,70	12 596	118,24
14/11/2025
12:45:31	100	115,70	12 696	118,22
14/11/2025
12:46:27	103	115,70	12 799	118,20
14/11/2025
12:46:27	4	115,70	12 803	118,20
14/11/2025
12:46:27	115	115,70	12 918	118,17
14/11/2025
12:49:32	218	115,60	13 136	118,13
14/11/2025
12:49:32	72	115,60	13 208	118,12
14/11/2025
13:06:35	38	115,60	13 246	118,11
14/11/2025
13:08:31	233	115,70	13 479	118,07
14/11/2025
13:10:35	75	115,60	13 554	118,05
14/11/2025
13:18:05	60	115,50	13 614	118,04
14/11/2025
13:18:05	201	115,50	13 815	118,01
14/11/2025
13:18:16	249	115,30	14 064	117,96
14/11/2025
13:32:38	217	115,30	14 281	117,92
14/11/2025
13:32:38	17	115,40	14 298	117,92
14/11/2025
13:32:38	209	115,40	14 507	117,88
14/11/2025
13:45:36	150	115,40	14 657	117,85
14/11/2025
13:50:23	132	115,50	14 789	117,83
14/11/2025
13:50:23	21	115,50	14 810	117,83
14/11/2025
13:53:08	145	115,40	14 955	117,81
14/11/2025
13:53:08	5	115,50	14 960	117,81
14/11/2025
13:53:08	148	115,50	15 108	117,78
14/11/2025
13:55:03	121	115,30	15 229	117,76
14/11/2025
13:56:23	33	115,30	15 262	117,76

14/11/2025
13:56:23	118	115,30	15 380	117,74
14/11/2025
13:59:22	146	115,50	15 526	117,72
14/11/2025
14:10:29	156	115,50	15 682	117,70
14/11/2025
14:17:36	314	115,60	15 996	117,65
14/11/2025
14:22:28	227	115,40	16 223	117,62
14/11/2025
14:22:28	75	115,40	16 298	117,61
14/11/2025
14:23:47	217	115,30	16 515	117,58
14/11/2025
14:23:47	7	115,30	16 522	117,58
14/11/2025
14:29:12	149	115,20	16 671	117,56
14/11/2025
14:29:12	74	115,20	16 745	117,55
14/11/2025
15:02:17	299	115,40	17 044	117,51
14/11/2025
15:02:17	75	115,40	17 119	117,50
14/11/2025
15:02:17	74	115,40	17 193	117,49
14/11/2025
15:02:17	75	115,40	17 268	117,48
14/11/2025
15:02:17	58	115,40	17 326	117,48
14/11/2025
15:02:17	17	115,40	17 343	117,48
14/11/2025
15:13:34	322	115,60	17 665	117,44
14/11/2025
15:13:34	420	115,60	18 085	117,40
14/11/2025
15:20:11	224	115,50	18 309	117,38
14/11/2025
15:39:36	100	116,00	18 409	117,37
14/11/2025
15:39:36	128	116,00	18 537	117,36
14/11/2025
15:43:04	220	115,90	18 757	117,34
14/11/2025
15:45:18	458	116,00	19 215	117,31
14/11/2025
15:48:43	10	116,10	19 225	117,31
14/11/2025
15:49:12	209	116,10	19 434	117,30
14/11/2025 15:54:30	221	116,20	19 655	117,28
14/11/2025 15:54:38	108	116,20	19 763	117,28
14/11/2025
15:54:38	37	116,20	19 800	117,28
14/11/2025
15:54:38	37	116,20	19 837	117,27
14/11/2025
15:54:45	145	116,20	19 982	117,27
14/11/2025
15:55:01	73	116,10	20 055	117,26

14/11/2025
15:55:01	73	116,10	20 128	117,26
14/11/2025
15:55:01	1	116,10	20 129	117,26
14/11/2025
16:06:04	111	116,10	20 240	117,25
14/11/2025
16:06:04	42	116,10	20 282	117,25
14/11/2025
16:06:04	76	116,10	20 358	117,24
14/11/2025
16:07:40	289	116,10	20 647	117,23
14/11/2025
16:14:38	307	116,10	20 954	117,21
14/11/2025
16:18:55	151	115,90	21 105	117,20
14/11/2025
16:20:22	148	115,80	21 253	117,19
14/11/2025
16:20:22	9	115,80	21 262	117,19
14/11/2025
16:23:29	156	115,90	21 418	117,18
14/11/2025
16:23:29	78	115,90	21 496	117,18
14/11/2025
16:25:38	198	115,90	21 694	117,17
14/11/2025
16:25:38	239	115,90	21 933	117,15
14/11/2025
16:31:33	76	115,60	22 009	117,15
14/11/2025
16:31:33	75	115,60	22 084	117,14
14/11/2025
16:39:25	153	115,60	22 237	117,13
14/11/2025
16:39:57	80	115,50	22 317	117,13
14/11/2025
16:50:27	226	116,00	22 543	117,11
14/11/2025
16:50:39	236	115,90	22 779	117,10
14/11/2025
16:53:35	149	115,80	22 928	117,09
14/11/2025
16:53:35	74	115,80	23 002	117,09
14/11/2025
16:54:55	68	115,70	23 070	117,08
14/11/2025
16:56:02	101	115,70	23 171	117,08
14/11/2025
17:02:40	433	115,70	23 604	117,05
14/11/2025
17:04:58	435	115,60	24 039	117,03
14/11/2025
17:04:58	72	115,60	24 111	117,02
14/11/2025
17:04:58	73	115,60	24 184	117,02
14/11/2025
17:04:58	72	115,60	24 256	117,01
14/11/2025
17:08:38	179	115,60	24 435	117,00
14/11/2025
17:08:38	461	115,60	24 896	116,98

14/11/2025
17:08:38	104	115,60	25 000	116,97