Modern Times Group A

Transaction in Own Shares • Nov 18, 2025

During the period between 10 November 2025 and 14 November 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 14 November 2025 amounts to 586,000 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)
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

Details per transaction

			10 NOVEMBER 2025
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (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
10/11/2025
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 10/11/2025	121	123.60	11,104	123.69
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 10/11/2025	41	123.90	12,482	123.72
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
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	50	124.20	18,450	123.87
10/11/2025
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

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

11/11/2025
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	159	123.00	9,163	123.81
11/11/2025
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 12/11/2025	144	124.80	694	124.80
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 12/11/2025	128	123.70	12,324	124.30
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 12/11/2025	496	123.90	13,067	124.27
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 12/11/2025	258	123.80	22,721	124.13
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 12/11/2025	50	123.90	22,906	124.13
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		219	120.00	1,135	118.99
13/11/2025 09:23:30
13/11/2025
09:27:33 234 119.70 1,369 119.11
13/11/2025

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 13/11/2025	75	118.50	1,900	119.08
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 13/11/2025	156	117.40	2,865	118.55
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 13/11/2025	227	117.90	9,232	118.13
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 13/11/2025	152	118.90	11,583	118.17
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 13/11/2025	230	118.70	13,774	118.29
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 13/11/2025	440	118.20	20,663	118.29
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 13/11/2025	77	117.10	21,799	118.26
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

<-- PDF CHUNK SEPARATOR -->

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
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	145	118.40	6,881	118.90
14/11/2025
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