Modern Times Group A

Transaction in Own Shares • Dec 16, 2025

During the period between 8 Decembe r 2025 and 12December 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 12December 2025 amounts to 1,081,000 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)
08 /12/2025	25,000	111.6826	2,792,065
09 /12/2025	25,000	111.4284	2,785,710
10/12/2025	25,000	111.3028	2,782,570
11/12/2025	25,000	110.5241	2,763,103
12/12/2025	25,000	110.1911	2,754,778

Details per transaction

	8 December 2025
	Volume
	(number of	Price (SEK)	Aggregated daily volume (number	Weighted average share
Time	shares)		of shares)	price per day (SEK)
08/12/2025
09:00:30	75	111.60	75	111.60
08/12/2025
09:02:23	76	111.20	151	111.40
08/12/2025
09:11:08	81	111.50	232	111.43
08/12/2025
09:11:08	244	111.50	476	111.47
08/12/2025
09:15:33	224	111.70	700	111.54
08/12/2025
09:15:33	10	111.70	710	111.54
08/12/2025
09:16:19	75	111.60	785	111.55

08/12/2025 09:21:20	155	111.40	940	111.53
08/12/2025
09:25:40	241	111.40	1,181	111.50
08/12/2025
09:32:12	165	111.50	1,346	111.50
08/12/2025
09:39:01	400	111.60	1,746	111.52
08/12/2025
09:49:24	241	111.60	1,987	111.53
08/12/2025
09:49:24	80	111.60	2,067	111.53
08/12/2025
09:55:03	81	111.60	2,148	111.54
08/12/2025
09:55:03	459	111.60	2,607	111.55
08/12/2025
10:03:55	81	111.50	2,688	111.55
08/12/2025
10:03:55	80	111.50	2,768	111.55
08/12/2025
10:03:55	80	111.50	2,848	111.54
08/12/2025
10:03:55	81	111.50	2,929	111.54
08/12/2025
10:10:18	1	111.50	2,930	111.54
08/12/2025
10:10:30	1	111.50	2,931	111.54
08/12/2025
10:14:19	154	111.60	3,085	111.55
08/12/2025
10:14:38	7	111.50	3,092	111.55
08/12/2025
10:15:16	110	111.50	3,202	111.54
08/12/2025
10:17:20	81	111.50	3,283	111.54
08/12/2025 10:17:20	36	111.50	3,319	111.54
08/12/2025
10:17:20	44	111.50	3,363	111.54
08/12/2025
10:30:01	81	111.40	3,444	111.54
08/12/2025
10:35:16	78	111.40	3,522	111.54
08/12/2025
10:41:43	91	111.30	3,613	111.53
08/12/2025
10:43:14	70	111.30	3,683	111.53
08/12/2025
10:43:14	10	111.30	3,693	111.52

08/12/2025
10:43:14	81	111.30	3,774	111.52
08/12/2025 10:49:52	74	111.40	3,848	111.52
08/12/2025
10:50:25	74	111.40	3,922	111.52
08/12/2025
10:50:25	86	111.40	4,008	111.51
08/12/2025
10:57:58	327	111.70	4,335	111.53
08/12/2025
11:05:09	55	111.70	4,390	111.53
08/12/2025
11:08:23	27	111.70	4,417	111.53
08/12/2025
11:08:23	55	111.70	4,472	111.53
08/12/2025
11:21:12	81	111.70	4,553	111.54
08/12/2025
11:36:38	36	111.60	4,589	111.54
08/12/2025
11:36:38	341	111.60	4,930	111.54
08/12/2025
11:41:16	17	111.60	4,947	111.54
08/12/2025
11:41:16	63	111.60	5,010	111.54
08/12/2025
11:41:16	228	111.60	5,238	111.54
08/12/2025
11:41:16	228	111.60	5,466	111.55
08/12/2025
12:00:14	244	111.60	5,710	111.55
08/12/2025
12:03:47	327	111.60	6,037	111.55
08/12/2025
12:27:17	164	111.70	6,201	111.56
08/12/2025
12:27:17	490	111.70	6,691	111.57
08/12/2025
12:27:17	82	111.70	6,773	111.57
08/12/2025
12:27:17	82	111.70	6,855	111.57
08/12/2025
12:27:17	163	111.70	7,018	111.57
08/12/2025
12:27:17	163	111.70	7,181	111.57
08/12/2025
12:27:17	164	111.70	7,345	111.58
08/12/2025
12:27:17	164	111.70	7,509	111.58

08/12/2025 12:35:40	124	111.80	7,633	111.58
08/12/2025
12:35:40	269	111.80	7,902	111.59
08/12/2025
12:37:19	219	111.80	8,121	111.60
08/12/2025
12:46:41	4	111.90	8,125	111.60
08/12/2025
12:49:33	80	111.80	8,205	111.60
08/12/2025
12:49:33	79	111.80	8,284	111.60
08/12/2025
12:58:03	15	111.80	8,299	111.60
08/12/2025
12:59:35	148	111.80	8,447	111.60
08/12/2025
13:16:57	517	111.80	8,964	111.62
08/12/2025
14:19:29	185	112.10	9,149	111.63
08/12/2025
14:19:29	200	112.10	9,349	111.64
08/12/2025
14:19:29	185	112.10	9,534	111.64
08/12/2025
14:30:00	239	112.00	9,773	111.65
08/12/2025
14:39:33	245	111.80	10,018	111.66
08/12/2025
14:39:33	231	111.90	10,249	111.66
08/12/2025
14:50:06	429	111.60	10,678	111.66
08/12/2025
14:50:06	738	111.70	11,416	111.66
08/12/2025 14:50:06 08/12/2025 14:50:06 08/12/2025 14:50:06 08/12/2025 14:50:06 08/12/2025 14:50:06 08/12/2025 14:50:06 08/12/2025 14:50:06 08/12/2025 15:24:29	164 163 164 164 164 246 246 30	111.70 111.70 111.70 111.70 111.70 111.70 111.70 111.80	11,580 11,743 11,907 12,071 12,235 12,481 12,727 12,757	111.66 111.66 111.66 111.66 111.67 111.67 111.67 111.67

08/12/2025
15:38:30	233	112.00	12,990	111.67
08/12/2025
15:48:55	9	112.00	12,999	111.67
08/12/2025
15:48:55	217	112.00	13,216	111.68
08/12/2025
15:54:15	14	111.90	13,230	111.68
08/12/2025
15:54:15	224	111.90	13,454	111.68
08/12/2025
15:54:15	80	111.90	13,534	111.68
08/12/2025
15:54:15	79	111.90	13,613	111.68
08/12/2025
16:00:24	242	111.80	13,855	111.69
08/12/2025
16:02:37	57	111.80	13,912	111.69
08/12/2025
16:02:42	406	111.90	14,318	111.69
08/12/2025
16:05:07	185	111.90	14,503	111.70
08/12/2025
16:05:07	202	111.90	14,705	111.70
08/12/2025
16:05:07	402	111.90	15,107	111.70
08/12/2025
16:09:07	465	111.90	15,572	111.71
08/12/2025
16:11:03	224	111.80	15,796	111.71
08/12/2025
16:11:03	651	111.80	16,447	111.71
08/12/2025
16:11:03	650	111.80	17,097	111.72
08/12/2025
16:11:03	201	111.80	17,298	111.72
08/12/2025
16:11:03	186	111.80	17,484	111.72
08/12/2025
16:11:03	78	111.80	17,562	111.72
08/12/2025
16:11:03	77	111.80	17,639	111.72
08/12/2025
16:11:03	77	111.80	17,716	111.72
08/12/2025
16:11:04	427	111.80	18,143	111.72
08/12/2025
16:11:05	170	111.80	18,313	111.72
08/12/2025
16:11:05	261	111.80	18,574	111.72

08/12/2025 16:11:05	9	111.80	18,583	111.72
08/12/2025 16:11:16	212	111.80	18,795	111.73
08/12/2025
16:13:00	481	111.80	19,276	111.73
08/12/2025
16:13:00	270	111.80	19,546	111.73
08/12/2025
16:13:00	170	111.80	19,716	111.73
08/12/2025
16:13:00	49	111.80	19,765	111.73
08/12/2025
16:16:09	245	111.70	20,010	111.73
08/12/2025
16:16:09	238	111.70	20,248	111.73
08/12/2025
16:19:33	560	111.60	20,808	111.72
08/12/2025
16:19:33	80	111.60	20,888	111.72
08/12/2025
16:19:33	80	111.60	20,968	111.72
08/12/2025
16:19:33	160	111.60	21,128	111.72
08/12/2025
16:19:33	160	111.60	21,288	111.72
08/12/2025
16:19:39	273	111.50	21,561	111.72
08/12/2025
16:19:50	208	111.60	21,769	111.72
08/12/2025
16:20:04	297	111.60	22,066	111.72
08/12/2025
16:20:04	20	111.60	22,086	111.72
08/12/2025
16:20:05	161	111.60	22,247	111.72
08/12/2025
16:37:21	457	111.60	22,704	111.71
08/12/2025
16:37:21	395	111.60	23,099	111.71
08/12/2025
16:37:21	79	111.60	23,178	111.71
08/12/2025
16:48:06	76	111.50	23,254	111.71
08/12/2025
16:48:06	76	111.50	23,330	111.71
08/12/2025
16:48:06	76	111.50	23,406	111.71
08/12/2025
16:48:06	76	111.50	23,482	111.71

08/12/2025
16:48:06	76	111.50	23,558	111.71
08/12/2025
16:48:06	76	111.50	23,634	111.71
08/12/2025
16:48:06	77	111.50	23,711	111.71
08/12/2025
16:48:06	76	111.50	23,787	111.71
08/12/2025
16:48:12	77	111.40	23,864	111.70
08/12/2025
16:53:58	79	111.30	23,943	111.70
08/12/2025
16:53:58	235	111.30	24,178	111.70
08/12/2025
16:59:56	79	111.20	24,257	111.70
08/12/2025
16:59:56	326	111.30	24,583	111.69
08/12/2025
17:00:13	79	111.10	24,662	111.69
08/12/2025
17:00:18	76	111.10	24,738	111.69
08/12/2025
17:00:32	155	111.10	24,893	111.69
08/12/2025
17:00:55	107	111.10	25,000	111.68
			9 December 2025
09/12/2025
09:00:45	75	110.60	75	110.60
09/12/2025
09:08:57	245	110.40	320	110.45
09/12/2025
09:23:30	160	110.90	480	110.60
09/12/2025
09:27:28	159	110.80	639	110.65
09/12/2025
09:37:20	159	110.90	798	110.70
09/12/2025
09:37:39	113	110.70	911	110.70
09/12/2025
09:46:37	238	110.80	1,149	110.72
09/12/2025
09:46:37	79	110.80	1,228	110.72
09/12/2025
09:46:38	126	110.70	1,354	110.72
09/12/2025
10:01:01	80	110.80	1,434	110.73
09/12/2025
10:01:01	241	110.80	1,675	110.74

09/12/2025
10:05:16	109	110.80	1,784	110.74
09/12/2025 10:05:16	300	110.80	2,084	110.75
09/12/2025
10:05:45	300	110.80	2,384	110.76
09/12/2025
10:05:45	27	110.80	2,411	110.76
09/12/2025
10:05:46	330	110.70	2,741	110.75
09/12/2025
10:17:50	26	111.00	2,767	110.75
09/12/2025
10:22:30	11	111.00	2,778	110.75
09/12/2025
10:23:41	77	111.00	2,855	110.76
09/12/2025
10:23:41	41	111.00	2,896	110.76
09/12/2025
10:23:41	26	111.00	2,922	110.77
09/12/2025
10:23:41	78	111.00	3,000	110.77
09/12/2025
10:26:17	79	110.90	3,079	110.77
09/12/2025
10:26:17	238	110.90	3,317	110.78
09/12/2025
10:27:34	233	110.70	3,550	110.78
09/12/2025
10:36:52	322	110.70	3,872	110.77
09/12/2025
10:36:52	80	110.70	3,952	110.77
09/12/2025
10:39:19	78	110.60	4,030	110.77
09/12/2025
10:39:19	78	110.60	4,108	110.76
09/12/2025
10:39:19	388	110.60	4,496	110.75
09/12/2025
10:40:21	271	110.50	4,767	110.74
09/12/2025
10:40:21	138	110.50	4,905	110.73
09/12/2025
10:40:41	61	110.60	4,966	110.73
09/12/2025
10:40:41	226	110.60	5,192	110.72
09/12/2025
10:59:40	135	110.40	5,327	110.71
09/12/2025
11:00:01	5	110.40	5,332	110.71

09/12/2025
11:12:07	164	110.70	5,496	110.71
09/12/2025 11:38:49	76	110.70	5,572	110.71
09/12/2025
11:39:21	77	110.70	5,649	110.71
09/12/2025
11:54:09	82	110.70	5,731	110.71
09/12/2025
11:54:09	82	110.70	5,813	110.71
09/12/2025
12:24:03	80	110.90	5,893	110.71
09/12/2025
12:35:45	159	110.90	6,052	110.72
09/12/2025
12:42:30	379	111.00	6,431	110.74
09/12/2025
12:53:28	314	111.30	6,745	110.76
09/12/2025
13:01:02	240	111.20	6,985	110.78
09/12/2025
13:01:02	80	111.20	7,065	110.78
09/12/2025
13:34:48	347	111.50	7,412	110.82
09/12/2025
13:44:59	317	111.70	7,729	110.85
09/12/2025
14:07:55	79	111.90	7,808	110.86
09/12/2025
14:07:55	95	111.90	7,903	110.88
09/12/2025
14:07:55	79	111.90	7,982	110.89
09/12/2025
14:07:55	381	111.90	8,363	110.93
09/12/2025
14:08:01	635	111.90	8,998	111.00
09/12/2025
14:08:04	631	111.90	9,629	111.06
09/12/2025
14:32:47	233	112.30	9,862	111.09
09/12/2025
14:33:41	234	112.30	10,096	111.12
09/12/2025
14:33:41	237	112.30	10,333	111.14
09/12/2025
14:38:52	238	112.10	10,571	111.16
09/12/2025
14:38:52	238	112.10	10,809	111.19
09/12/2025
14:38:52	53	112.10	10,862	111.19

09/12/2025
14:38:52	181	112.10	11,043	111.20
09/12/2025 14:42:54	80	112.00	11,123	111.21
09/12/2025
14:42:54	238	112.00	11,361	111.23
09/12/2025
14:45:00	451	111.80	11,812	111.25
09/12/2025
14:45:00	79	111.90	11,891	111.25
09/12/2025
14:45:00	400	111.90	12,291	111.27
09/12/2025
14:45:22	457	111.80	12,748	111.29
09/12/2025
14:45:22	457	111.80	13,205	111.31
09/12/2025
14:45:24	85	111.60	13,290	111.31
09/12/2025
14:55:01	234	111.70	13,524	111.32
09/12/2025
14:55:01	236	111.70	13,760	111.33
09/12/2025
15:10:10	165	111.70	13,925	111.33
09/12/2025
15:11:18	154	111.70	14,079	111.33
09/12/2025
15:22:25	25	111.60	14,104	111.33
09/12/2025
15:23:32	308	111.60	14,412	111.34
09/12/2025
15:26:10	317	111.60	14,729	111.35
09/12/2025
15:26:10	329	111.60	15,058	111.35
09/12/2025
15:41:49	383	111.70	15,441	111.36
09/12/2025 15:41:49	76	111.70	15,517	111.36
09/12/2025
15:41:49	303	111.70	15,820	111.37
09/12/2025
15:54:48	543	111.90	16,363	111.39
09/12/2025
15:57:25	317	112.00	16,680	111.40
09/12/2025
16:05:41	140	111.80	16,820	111.40
09/12/2025
16:05:41	80	111.90	16,900	111.40
09/12/2025
16:05:41	321	111.90	17,221	111.41

09/12/2025 16:21:26	159	112.00	17,380	111.42
09/12/2025 16:25:37	77	111.90	17,457	111.42
09/12/2025
16:25:37	155	111.90	17,612	111.42
09/12/2025
16:25:41	81	111.80	17,693	111.43
09/12/2025
16:25:41	165	111.80	17,858	111.43
09/12/2025
16:33:28	78	111.60	17,936	111.43
09/12/2025
16:33:28	78	111.60	18,014	111.43
09/12/2025
16:33:28	235	111.60	18,249	111.43
09/12/2025
16:34:00	185	111.60	18,434	111.43
09/12/2025
16:34:41	276	111.70	18,710	111.44
09/12/2025
16:34:45	39	111.70	18,749	111.44
09/12/2025
16:34:45	159	111.70	18,908	111.44
09/12/2025
16:35:36	315	111.70	19,223	111.45
09/12/2025
16:36:41	240	111.60	19,463	111.45
09/12/2025
16:36:41	63	111.60	19,526	111.45
09/12/2025
16:37:33	323	111.50	19,849	111.45
09/12/2025
16:37:37	303	111.50	20,152	111.45
09/12/2025
16:47:37	50	111.40	20,202	111.45
09/12/2025
16:47:37	555	111.40	20,757	111.45
09/12/2025
16:50:10	7	111.30	20,764	111.45
09/12/2025
16:52:05	134	111.30	20,898	111.45
09/12/2025
16:52:14	603	111.40	21,501	111.45
09/12/2025
16:53:14	426	111.40	21,927	111.45
09/12/2025
16:53:14	208	111.40	22,135	111.44
09/12/2025
16:58:14	713	111.40	22,848	111.44

09/12/2025
17:01:33	179	111.30	23,027	111.44
09/12/2025
17:01:33	123	111.30	23,150	111.44
09/12/2025
17:01:33	492	111.30	23,642	111.44
09/12/2025
17:01:33	302	111.30	23,944	111.44
09/12/2025
17:01:33	413	111.30	24,357	111.43
09/12/2025
17:01:38	239	111.20	24,596	111.43
09/12/2025
17:06:50	36	111.20	24,632	111.43
09/12/2025
17:06:50	206	111.20	24,838	111.43
09/12/2025
17:06:50	93	111.20	24,931	111.43
09/12/2025
17:06:50	69	111.20	25,000	111.43
			10 December 2025
10/12/2025
09:08:25	225	111.80	225	111.80
10/12/2025
09:13:12	143	112.10	368	111.92
10/12/2025
09:13:12	95	112.10	463	111.95
10/12/2025
09:13:25	164	112.00	627	111.97
10/12/2025
09:17:57	159	112.20	786	112.01
10/12/2025
09:28:11	160	112.10	946	112.03
10/12/2025
09:34:35	154	111.90	1,100	112.01
10/12/2025
09:34:35	165	112.00	1,265	112.01
10/12/2025
09:34:44	155	111.80	1,420	111.99
10/12/2025
09:38:04	159	111.60	1,579	111.95
10/12/2025
09:40:40	76	111.40	1,655	111.92
10/12/2025
09:40:40	153	111.40	1,808	111.88
10/12/2025
09:41:10	165	111.00	1,973	111.80
10/12/2025
09:50:31	230	111.40	2,203	111.76

10/12/2025
10:03:54	79	111.30	2,282	111.75
10/12/2025 10:03:54	78	111.30	2,360	111.73
10/12/2025
10:12:27	157	111.30	2,517	111.70
10/12/2025
10:26:13	79	111.30	2,596	111.69
10/12/2025
10:27:26	9	111.20	2,605	111.69
10/12/2025
10:39:00	5	111.10	2,610	111.69
10/12/2025
10:39:42	78	111.10	2,688	111.67
10/12/2025
10:39:42	77	111.10	2,765	111.66
10/12/2025
10:39:42	73	111.10	2,838	111.64
10/12/2025
10:43:17	10	111.00	2,848	111.64
10/12/2025
10:56:53	246	111.50	3,094	111.63
10/12/2025
10:58:44	40	111.40	3,134	111.63
10/12/2025
11:01:02	76	111.40	3,210	111.62
10/12/2025
11:08:21	242	111.40	3,452	111.60
10/12/2025
11:25:29	21	111.30	3,473	111.60
10/12/2025
11:33:33	78	111.50	3,551	111.60
10/12/2025
11:33:33	78	111.50	3,629	111.60
10/12/2025
12:00:22	80	111.40	3,709	111.59
10/12/2025
12:07:12	77	111.40	3,786	111.59
10/12/2025
12:07:13	82	111.40	3,868	111.59
10/12/2025
12:07:14	8	111.30	3,876	111.59
10/12/2025
12:07:14	63	111.30	3,939	111.58
10/12/2025
12:12:53 10/12/2025	63	111.30	4,002	111.58
12:12:53	8	111.30	4,010	111.58
10/12/2025
12:12:53	12	111.30	4,022	111.58

10/12/2025 12:12:53	82	111.30	4,104	111.57
10/12/2025 12:12:58	164	111.00	4,268	111.55
10/12/2025
12:20:09	101	111.00	4,369	111.54
10/12/2025
12:31:07	75	111.20	4,444	111.53
10/12/2025
12:31:07	76	111.20	4,520	111.52
10/12/2025
12:31:35	61	111.10	4,581	111.52
10/12/2025
12:43:51	14	111.10	4,595	111.52
10/12/2025
12:43:51	62	111.10	4,657	111.51
10/12/2025
13:00:48	163	111.10	4,820	111.50
10/12/2025
13:05:00	77	111.00	4,897	111.49
10/12/2025
13:36:50	77	110.90	4,974	111.48
10/12/2025
13:36:50	78	110.90	5,052	111.47
10/12/2025
13:36:50	77	110.90	5,129	111.46
10/12/2025
13:36:51	237	110.80	5,366	111.43
10/12/2025
13:36:51	9	110.80	5,375	111.43
10/12/2025
13:58:08	239	111.20	5,614	111.42
10/12/2025
13:59:28	228	111.00	5,842	111.41
10/12/2025
13:59:28	76	111.00	5,918	111.40
10/12/2025
13:59:55	320	111.00	6,238	111.38
10/12/2025
14:00:20	227	110.90	6,465	111.36
10/12/2025
14:00:51	327	110.90	6,792	111.34
10/12/2025
14:00:52	32	111.00	6,824	111.34
10/12/2025
14:01:23	245	111.00	7,069	111.33
10/12/2025
14:10:15	307	111.20	7,376	111.32
10/12/2025
14:25:18	164	111.30	7,540	111.32

10/12/2025
14:34:17	77	111.30	7,617	111.32
10/12/2025 14:44:08	76	111.30	7,693	111.32
10/12/2025
14:44:08	77	111.30	7,770	111.32
10/12/2025
15:03:52	32	111.10	7,802	111.32
10/12/2025
15:03:52	273	111.10	8,075	111.31
10/12/2025
15:03:52	163	111.20	8,238	111.31
10/12/2025
15:03:52	81	111.20	8,319	111.31
10/12/2025
15:03:52	81	111.20	8,400	111.31
10/12/2025
15:07:40	405	111.00	8,805	111.29
10/12/2025
15:07:40	312	111.10	9,117	111.29
10/12/2025
15:07:40	78	111.10	9,195	111.29
10/12/2025
15:07:41	213	110.90	9,408	111.28
10/12/2025
15:07:41	193	110.90	9,601	111.27
10/12/2025
15:21:01	390	111.00	9,991	111.26
10/12/2025
15:21:02	412	110.90	10,403	111.25
10/12/2025
15:21:09	119	110.80	10,522	111.24
10/12/2025
15:21:09	294	110.80	10,816	111.23
10/12/2025
15:30:02	27	110.80	10,843	111.23
10/12/2025
15:30:02	144	110.80	10,987	111.22
10/12/2025
15:30:02	89	110.80	11,076	111.22
10/12/2025
15:30:03	210	110.80	11,286	111.21
10/12/2025
15:30:07	27	110.80	11,313	111.21
10/12/2025
15:30:07	210	110.80	11,523	111.20
10/12/2025
15:30:07	79	110.80	11,602	111.20
10/12/2025
15:32:14	207	110.80	11,809	111.19

10/12/2025
15:32:14	34	110.80	11,843	111.19
10/12/2025 15:42:08	153	111.30	11,996	111.19
10/12/2025
15:57:59	161	111.60	12,157	111.20
10/12/2025
15:57:59	81	111.60	12,238	111.20
10/12/2025
16:02:51	155	111.50	12,393	111.20
10/12/2025
16:02:51	155	111.50	12,548	111.21
10/12/2025
16:08:29	73	111.50	12,621	111.21
10/12/2025
16:08:29	1,008	111.60	13,629	111.24
10/12/2025
16:08:39	240	111.40	13,869	111.24
10/12/2025
16:10:01	244	111.40	14,113	111.24
10/12/2025
16:10:03	226	111.30	14,339	111.24
10/12/2025
16:10:19	237	111.20	14,576	111.24
10/12/2025
16:14:26	162	111.30	14,738	111.24
10/12/2025
16:14:26	80	111.30	14,818	111.25
10/12/2025
16:15:21	198	111.10	15,016	111.24
10/12/2025
16:17:42	371	111.40	15,387	111.25
10/12/2025
16:19:02	371	111.30	15,758	111.25
10/12/2025
16:19:02	185	111.30	15,943	111.25
10/12/2025
16:21:57	283	111.10	16,226	111.25
10/12/2025
16:21:57	36	111.10	16,262	111.25
10/12/2025
16:28:32	76	111.10	16,338	111.25
10/12/2025
16:28:32	257	111.10	16,595	111.24
10/12/2025
16:28:32	47	111.10	16,642	111.24
10/12/2025
16:32:43	47	111.10	16,689	111.24
10/12/2025
16:32:43	217	111.10	16,906	111.24

10/12/2025 16:34:22	264	111.10	17,170	111.24
10/12/2025 16:34:22	116	111.10	17,286	111.24
10/12/2025
16:38:37	537	111.10	17,823	111.23
10/12/2025
16:41:43	111	111.00	17,934	111.23
10/12/2025
16:53:04	393	111.30	18,327	111.23
10/12/2025
16:53:04	392	111.30	18,719	111.23
10/12/2025
16:53:04	412	111.30	19,131	111.24
10/12/2025
16:58:53	395	111.30	19,526	111.24
10/12/2025
17:01:06	379	111.40	19,905	111.24
10/12/2025
17:01:50	489	111.40	20,394	111.24
10/12/2025
17:06:15	314	111.60	20,708	111.25
10/12/2025
17:06:15	3	111.60	20,711	111.25
10/12/2025
17:06:15	25	111.60	20,736	111.25
10/12/2025
17:06:15	497	111.60	21,233	111.26
10/12/2025
17:06:15	445	111.60	21,678	111.27
10/12/2025
17:06:15	55	111.60	21,733	111.27
10/12/2025
17:06:15	36	111.60	21,769	111.27
10/12/2025
17:06:15	462	111.60	22,231	111.27
10/12/2025
17:06:15	38	111.60	22,269	111.27
10/12/2025
17:06:15	341	111.60	22,610	111.28
10/12/2025
17:06:15	159	111.60	22,769	111.28
10/12/2025
17:06:15	500	111.60	23,269	111.29
10/12/2025
17:06:15	16	111.50	23,285	111.29
10/12/2025
17:06:15	139	111.50	23,424	111.29
10/12/2025
17:06:15	500	111.50	23,924	111.29

10/12/2025
17:06:15	484	111.50	24,408	111.30
10/12/2025
17:06:15	500	111.50	24,908	111.30
10/12/2025
17:06:15	92	111.50	25,000	111.30
			11 December 2025
11/12/2025
09:04:46	78	111.80	78	111.80
11/12/2025
09:04:46	78	111.80	156	111.80
11/12/2025
09:09:56	166	111.50	322	111.65
11/12/2025
09:09:56	169	111.70	491	111.66
11/12/2025
09:10:23	168	111.40	659	111.60
11/12/2025
09:12:12	163	111.40	822	111.56
11/12/2025
09:23:47	167	111.40	989	111.53
11/12/2025
09:28:50	80	111.30	1,069	111.51
11/12/2025
09:28:50	80	111.30	1,149	111.50
11/12/2025
09:43:59	161	112.00	1,310	111.56
11/12/2025
09:47:49	165	111.90	1,475	111.60
11/12/2025
09:47:49	83	112.00	1,558	111.62
11/12/2025
09:47:49	84	112.00	1,642	111.64
11/12/2025
09:53:39	241	112.30	1,883	111.72
11/12/2025
09:54:49	159	112.00	2,042	111.75
11/12/2025
09:56:00	84	111.80	2,126	111.75
11/12/2025
09:56:00	170	111.80	2,296	111.75
11/12/2025 09:56:16	159	111.70	2,455	111.75
11/12/2025
09:57:23	160	111.40	2,615	111.73
11/12/2025
10:00:54	171	111.80	2,786	111.73
11/12/2025
10:05:03	86	111.70	2,872	111.73

11/12/2025
10:15:04	161	111.70	3,033	111.73
11/12/2025 10:15:05	164	111.50	3,197	111.72
11/12/2025
10:15:19	157	111.30	3,354	111.70
11/12/2025
10:18:10	15	111.20	3,369	111.70
11/12/2025
10:22:47	10	111.30	3,379	111.69
11/12/2025
10:25:06	10	111.30	3,389	111.69
11/12/2025
10:25:35	152	111.30	3,541	111.68
11/12/2025
10:35:28	161	111.30	3,702	111.66
11/12/2025
10:37:06	168	111.30	3,870	111.64
11/12/2025
10:45:37	171	111.20	4,041	111.63
11/12/2025
10:57:26	46	111.10	4,087	111.62
11/12/2025
10:57:26	166	111.10	4,253	111.60
11/12/2025
10:57:26	31	111.10	4,284	111.60
11/12/2025
10:57:26	83	111.10	4,367	111.59
11/12/2025
10:58:58	6	111.10	4,373	111.59
11/12/2025
10:58:58	27	111.10	4,400	111.58
11/12/2025
11:00:02	110	111.10	4,510	111.57
11/12/2025
11:00:02	56	111.10	4,566	111.56
11/12/2025
11:04:21	157	111.10	4,723	111.55
11/12/2025 11:11:16	71	111.00	4,794	111.54
11/12/2025
11:11:16	13	111.00	4,807	111.54
11/12/2025
11:18:20	84	111.00	4,891	111.53
11/12/2025
11:18:20	85	111.00	4,976	111.52
11/12/2025
11:18:20	85	111.00	5,061	111.51
11/12/2025
11:19:56	251	110.60	5,312	111.47

11/12/2025 11:24:00	30	110.50	5,342	111.46
11/12/2025
11:29:46	170	110.60	5,512	111.44
11/12/2025
11:37:21	85	110.40	5,597	111.42
11/12/2025
11:37:21	171	110.40	5,768	111.39
11/12/2025
11:38:28	158	110.30	5,926	111.36
11/12/2025
11:39:32	1	110.20	5,927	111.36
11/12/2025
11:39:32	17	110.20	5,944	111.36
11/12/2025
11:39:33	145	110.20	6,089	111.33
11/12/2025
11:39:33	17	110.20	6,106	111.33
11/12/2025
11:41:00	82	110.20	6,188	111.31
11/12/2025
11:41:00	77	110.20	6,265	111.30
11/12/2025
11:41:00	157	110.20	6,422	111.27
11/12/2025
11:41:22	88	110.10	6,510	111.26
11/12/2025
11:41:22	83	110.10	6,593	111.24
11/12/2025
11:41:22	83	110.10	6,676	111.23
11/12/2025
11:41:22	77	110.10	6,753	111.22
11/12/2025
11:41:22	82	110.10	6,835	111.20
11/12/2025
11:42:32	172	110.00	7,007	111.17
11/12/2025
11:42:32	85	110.00	7,092	111.16
11/12/2025
11:48:32	169	110.00	7,261	111.13
11/12/2025
11:53:12	164	110.00	7,425	111.11
11/12/2025
12:01:11	169	110.00	7,594	111.08
11/12/2025
12:04:36	80	109.90	7,674	111.07
11/12/2025
12:04:36	74	109.90	7,748	111.06
11/12/2025
12:16:59	160	110.10	7,908	111.04

11/12/2025
12:25:31	165	110.00	8,073	111.02
11/12/2025
12:31:22	168	110.00	8,241	111.00
11/12/2025
12:41:03	243	109.90	8,484	110.97
11/12/2025
12:41:03	215	110.00	8,699	110.94
11/12/2025
12:41:03	21	110.00	8,720	110.94
11/12/2025
12:41:03	236	110.00	8,956	110.91
11/12/2025
12:44:41	162	109.80	9,118	110.89
11/12/2025
12:47:54	240	110.00	9,358	110.87
11/12/2025
12:47:55	6	109.80	9,364	110.87
11/12/2025
12:47:55	53	109.80	9,417	110.87
11/12/2025
12:50:19	181	109.90	9,598	110.85
11/12/2025
13:02:27	55	109.90	9,653	110.84
11/12/2025
13:02:27	2	109.90	9,655	110.84
11/12/2025
13:03:46	4	109.90	9,659	110.84
11/12/2025
13:03:46	181	109.90	9,840	110.82
11/12/2025
13:03:46	81	109.90	9,921	110.82
11/12/2025
13:03:46	80	109.90	10,001	110.81
11/12/2025
13:03:46	57	109.90	10,058	110.80
11/12/2025 13:03:46	81	109.90	10,139	110.80
11/12/2025
13:03:47	393	109.80	10,532	110.76
11/12/2025
13:14:29	565	109.90	11,097	110.72
11/12/2025
13:16:50	4	110.00	11,101	110.72
11/12/2025
13:21:23	82	110.10	11,183	110.71
11/12/2025
13:21:23	413	110.10	11,596	110.69
11/12/2025
13:21:23	412	110.10	12,008	110.67

11/12/2025
13:21:23	83	110.10	12,091	110.66
11/12/2025 13:35:31	257	110.40	12,348	110.66
11/12/2025
13:37:28	84	110.10	12,432	110.66
11/12/2025
13:37:28	167	110.20	12,599	110.65
11/12/2025
13:37:28	255	110.20	12,854	110.64
11/12/2025
13:37:28	85	110.20	12,939	110.64
11/12/2025
13:37:28	85	110.20	13,024	110.63
11/12/2025
13:37:28	85	110.20	13,109	110.63
11/12/2025
13:49:29	132	110.40	13,241	110.63
11/12/2025
13:54:43	103	110.40	13,344	110.63
11/12/2025
13:54:58	54	110.40	13,398	110.63
11/12/2025
13:54:58	103	110.40	13,501	110.63
11/12/2025
14:10:28	159	110.30	13,660	110.62
11/12/2025
14:10:28	79	110.30	13,739	110.62
11/12/2025
14:10:29	9	110.30	13,748	110.62
11/12/2025
14:10:29	70	110.30	13,818	110.62
11/12/2025
14:18:05	341	110.50	14,159	110.61
11/12/2025
14:30:45	429	110.50	14,588	110.61
11/12/2025 14:38:02	148	110.40	14,736	110.61
11/12/2025
14:45:30	239	110.20	14,975	110.60
11/12/2025
14:45:30	55	110.40	15,030	110.60
11/12/2025
14:45:30	85	110.40	15,115	110.60
11/12/2025
14:45:30	63	110.40	15,178	110.60
11/12/2025
14:45:30	55	110.40	15,233	110.60
11/12/2025
14:45:30	55	110.40	15,288	110.60

11/12/2025
14:46:23	160	110.20	15,448	110.59
11/12/2025 14:46:24	170	110.20	15,618	110.59
11/12/2025
14:47:04	235	110.30	15,853	110.59
11/12/2025
14:50:10	85	110.30	15,938	110.58
11/12/2025
14:50:10	85	110.30	16,023	110.58
11/12/2025
14:59:41	162	110.10	16,185	110.58
11/12/2025
15:01:55	157	110.20	16,342	110.57
11/12/2025
15:01:55	69	110.20	16,411	110.57
11/12/2025
15:06:52	77	110.10	16,488	110.57
11/12/2025
15:16:01	236	110.30	16,724	110.57
11/12/2025
15:29:57	382	110.40	17,106	110.56
11/12/2025
15:29:57	185	110.40	17,291	110.56
11/12/2025
15:33:00	340	110.40	17,631	110.56
11/12/2025
15:34:07	115	110.60	17,746	110.56
11/12/2025
15:47:46	276	110.70	18,022	110.56
11/12/2025
15:47:46	153	110.70	18,175	110.56
11/12/2025
15:47:52	316	110.60	18,491	110.56
11/12/2025
15:51:12	290	110.60	18,781	110.56
11/12/2025
15:51:12	48	110.60	18,829	110.56
11/12/2025 15:51:28	157	110.60	18,986	110.56
11/12/2025
15:58:38	80	110.60	19,066	110.56
11/12/2025
15:58:38	80	110.60	19,146	110.56
11/12/2025
15:58:38	79	110.60	19,225	110.56
11/12/2025
15:58:39	131	110.50	19,356	110.56
11/12/2025
15:59:51	86	110.40	19,442	110.56

11/12/2025
15:59:51	85	110.40	19,527	110.56
11/12/2025
16:09:17	85	110.40	19,612	110.56
11/12/2025
16:09:17	86	110.40	19,698	110.56
11/12/2025
16:16:14	83	110.40	19,781	110.56
11/12/2025
16:16:14	85	110.40	19,866	110.56
11/12/2025
16:16:14	86	110.40	19,952	110.56
11/12/2025
16:16:14	57	110.40	20,009	110.56
11/12/2025
16:16:14	28	110.40	20,037	110.56
11/12/2025
16:16:14	86	110.40	20,123	110.56
11/12/2025
16:20:32	256	110.50	20,379	110.56
11/12/2025
16:20:32	161	110.50	20,540	110.56
11/12/2025
16:21:32	256	110.40	20,796	110.55
11/12/2025
16:21:32	78	110.40	20,874	110.55
11/12/2025
16:27:00	416	110.40	21,290	110.55
11/12/2025
16:27:34	3	110.40	21,293	110.55
11/12/2025
16:33:52	328	110.40	21,621	110.55
11/12/2025
16:33:52	86	110.40	21,707	110.55
11/12/2025
16:35:33	309	110.30	22,016	110.54
11/12/2025
16:36:13	14	110.30	22,030	110.54
11/12/2025
16:36:13	192	110.30	22,222	110.54
11/12/2025
16:36:16	36	110.30	22,258	110.54
11/12/2025
16:36:16	100	110.30	22,358	110.54
11/12/2025
16:44:38	590	110.50	22,948	110.54
11/12/2025 16:48:22	423	110.50	23,371	110.54
11/12/2025
16:49:24	316	110.40	23,687	110.54

11/12/2025
16:49:24	79	110.40	23,766	110.54
11/12/2025 17:00:52	693	110.30	24,459	110.53
11/12/2025
17:00:52	352	110.30	24,811	110.53
11/12/2025
17:10:47	96	110.20	24,907	110.53
11/12/2025
17:10:48	93	110.20	25,000	110.52
			12 December 2025
12/12/2025
09:01:33	81	110.40	81	110.40
12/12/2025
09:38:07	170	110.50	251	110.47
12/12/2025
09:42:44	171	110.70	422	110.56
12/12/2025
09:46:16	157	110.60	579	110.57
12/12/2025
09:50:00	167	110.60	746	110.58
12/12/2025
09:56:56	167	110.30	913	110.53
12/12/2025
09:56:56	167	110.50	1,080	110.52
12/12/2025
09:57:02	54	110.20	1,134	110.51
12/12/2025
10:01:24	97	110.10	1,231	110.48
12/12/2025
10:01:24	149	110.10	1,380	110.44
12/12/2025
10:01:24	254	110.30	1,634	110.41
12/12/2025
10:21:33	79	110.50	1,713	110.42
12/12/2025
10:22:39	79	110.30	1,792	110.41
12/12/2025
10:22:39	156	110.30	1,948	110.40
12/12/2025 10:26:38	163	110.20	2,111	110.39
12/12/2025
10:42:15	415	110.80	2,526	110.46
12/12/2025
10:59:02	12	110.80	2,538	110.46
12/12/2025
11:00:00	70	110.80	2,608	110.47
12/12/2025
11:01:06	34	110.80	2,642	110.47

<-- PDF CHUNK SEPARATOR -->

12/12/2025
11:01:06	12	110.80	2,654	110.47
12/12/2025 11:16:14	164	111.00	2,818	110.50
12/12/2025
11:22:00	81	110.80	2,899	110.51
12/12/2025
11:30:11	1	110.40	2,900	110.51
12/12/2025
11:35:58	158	110.50	3,058	110.51
12/12/2025
11:39:03	256	110.40	3,314	110.50
12/12/2025
11:39:03	298	110.50	3,612	110.50
12/12/2025
11:39:03	42	110.50	3,654	110.50
12/12/2025
11:41:03	75	110.40	3,729	110.50
12/12/2025
11:41:03	34	110.40	3,763	110.50
12/12/2025
11:42:43	109	110.40	3,872	110.50
12/12/2025
11:45:24	30	110.40	3,902	110.50
12/12/2025
12:04:06	84	110.50	3,986	110.50
12/12/2025
12:04:48	79	110.40	4,065	110.49
12/12/2025
12:24:22	171	110.80	4,236	110.51
12/12/2025
12:31:18	85	110.70	4,321	110.51
12/12/2025
12:32:26	236	110.70	4,557	110.52
12/12/2025
12:37:36	79	110.60	4,636	110.52
12/12/2025
12:37:36	80	110.60	4,716	110.52
12/12/2025 12:59:15	79	110.50	4,795	110.52
12/12/2025
13:00:00	3	110.40	4,798	110.52
12/12/2025
13:09:00	79	110.40	4,877	110.52
12/12/2025
13:09:00	85	110.40	4,962	110.52
12/12/2025
13:09:00	82	110.40	5,044	110.52
12/12/2025
13:09:00	82	110.40	5,126	110.51

12/12/2025 13:36:49	94	110.20	5,220	110.51
12/12/2025
13:49:09	444	110.10	5,664	110.48
12/12/2025
13:49:09	202	110.10	5,866	110.46
12/12/2025
13:49:09	630	110.30	6,496	110.45
12/12/2025
13:49:52	512	110.20	7,008	110.43
12/12/2025
14:09:50	257	110.30	7,265	110.43
12/12/2025
14:39:54	165	110.40	7,430	110.42
12/12/2025
14:48:02	170	110.30	7,600	110.42
12/12/2025
14:54:01	239	110.00	7,839	110.41
12/12/2025
14:54:01	254	110.10	8,093	110.40
12/12/2025
15:23:16	79	110.10	8,172	110.40
12/12/2025
15:23:16	33	110.10	8,205	110.40
12/12/2025
15:45:12	313	110.60	8,518	110.40
12/12/2025
15:46:53	339	110.50	8,857	110.41
12/12/2025
15:46:53	85	110.50	8,942	110.41
12/12/2025 15:57:25	169	110.70	9,111	110.41
12/12/2025
15:57:25	85	110.70	9,196	110.42
12/12/2025
15:57:25	84	110.70	9,280	110.42
12/12/2025
15:57:26	423	110.60	9,703	110.43
12/12/2025
15:57:26	85	110.70	9,788	110.43
12/12/2025
16:00:11	414	110.60	10,202	110.44
12/12/2025
16:00:12	111	110.60	10,313	110.44
12/12/2025
16:00:13	111	110.60	10,424	110.44
12/12/2025
16:00:13	313	110.60	10,737	110.44
12/12/2025
16:09:05	295	110.50	11,032	110.44

12/12/2025 16:09:05	47	110.50	11,079	110.45
12/12/2025
16:09:05	86	110.50	11,165	110.45
12/12/2025
16:16:16	406	110.40	11,571	110.44
12/12/2025
16:16:16	82	110.40	11,653	110.44
12/12/2025
16:30:20	325	110.30	11,978	110.44
12/12/2025
16:34:05	399	110.30	12,377	110.44
12/12/2025
16:34:26	422	110.20	12,799	110.43
12/12/2025
16:35:27	324	110.20	13,123	110.42
12/12/2025
16:59:11	10	109.70	13,133	110.42
12/12/2025
16:59:11	40	109.70	13,173	110.42
12/12/2025
16:59:11	50	109.70	13,223	110.42
12/12/2025
16:59:11	524	109.70	13,747	110.39
12/12/2025
16:59:11	50	109.70	13,797	110.39
12/12/2025
16:59:11	50	109.70	13,847	110.38
12/12/2025
16:59:11	50	109.70	13,897	110.38
12/12/2025
16:59:11	50	109.70	13,947	110.38
12/12/2025
16:59:11	50	109.70	13,997	110.38
12/12/2025
16:59:11	50	109.70	14,047	110.37
12/12/2025
16:59:11	10	109.70	14,057	110.37
12/12/2025
16:59:11	50	109.70	14,107	110.37
12/12/2025
16:59:11	50	109.70	14,157	110.37
12/12/2025
16:59:11	50	109.70	14,207	110.37
12/12/2025
16:59:11	50	109.70	14,257	110.36
12/12/2025
16:59:11	50	109.70	14,307	110.36
12/12/2025
16:59:11	50	109.70	14,357	110.36

12/12/2025
16:59:11	50	109.70	14,407	110.36
12/12/2025 16:59:46	50	109.70	14,457	110.36
12/12/2025
17:00:07	21	109.90	14,478	110.35
12/12/2025
17:00:07	50	109.90	14,528	110.35
12/12/2025
17:00:07	90	109.90	14,618	110.35
12/12/2025
17:03:03	50	109.90	14,668	110.35
12/12/2025
17:03:03	29	109.90	14,697	110.35
12/12/2025
17:03:28	50	109.90	14,747	110.35
12/12/2025
17:03:28	50	109.90	14,797	110.34
12/12/2025
17:03:28	93	109.90	14,890	110.34
12/12/2025
17:03:29	67	109.90	14,957	110.34
12/12/2025
17:03:29	50	109.90	15,007	110.34
12/12/2025
17:04:36	50	109.90	15,057	110.34
12/12/2025
17:04:36	160	109.90	15,217	110.33
12/12/2025
17:04:36	50	109.90	15,267	110.33
12/12/2025
17:04:59	50	109.90	15,317	110.33
12/12/2025
17:04:59	330	109.90	15,647	110.32
12/12/2025
17:05:19	2	109.90	15,649	110.32
12/12/2025 17:05:19	48	109.90	15,697	110.32
12/12/2025
17:05:19	50	109.90	15,747	110.32
12/12/2025
17:05:19	48	109.90	15,795	110.32
12/12/2025
17:05:19	2	109.90	15,797	110.32
12/12/2025
17:05:19	48	109.90	15,845	110.32
12/12/2025
17:05:58	50	109.90	15,895	110.31
12/12/2025
17:05:58	34	109.90	15,929	110.31

12/12/2025
17:05:58	50	109.90	15,979	110.31
12/12/2025 17:05:58	16	109.90	15,995	110.31
12/12/2025
17:05:58	50	109.90	16,045	110.31
12/12/2025
17:05:58	34	109.90	16,079	110.31
12/12/2025
17:05:58	50	109.90	16,129	110.31
12/12/2025
17:05:58	50	109.90	16,179	110.31
12/12/2025
17:05:58	50	109.90	16,229	110.31
12/12/2025
17:05:58	50	109.90	16,279	110.30
12/12/2025
17:05:59	40	109.90	16,319	110.30
12/12/2025
17:06:00	10	109.90	16,329	110.30
12/12/2025
17:06:00	50	109.90	16,379	110.30
12/12/2025
17:06:00	50	109.90	16,429	110.30
12/12/2025
17:06:01	41	109.90	16,470	110.30
12/12/2025
17:06:02	9	109.90	16,479	110.30
12/12/2025
17:06:02	50	109.90	16,529	110.30
12/12/2025
17:06:03	34	109.90	16,563	110.30
12/12/2025
17:06:03	50	109.90	16,613	110.30
12/12/2025
17:06:04	16	109.90	16,629	110.30
12/12/2025
17:06:04	50	109.90	16,679	110.29
12/12/2025
17:06:04	50	109.90	16,729	110.29
12/12/2025
17:06:04	50	109.90	16,779	110.29
12/12/2025
17:06:05	35	109.90	16,814	110.29
12/12/2025
17:06:06	15	109.90	16,829	110.29
12/12/2025
17:06:06	50	109.90	16,879	110.29
12/12/2025
17:06:06	50	109.90	16,929	110.29

12/12/2025
17:06:07	9	109.90	16,938	110.29
12/12/2025 17:06:07	9	109.90	16,947	110.29
12/12/2025
17:06:07	50	109.90	16,997	110.29
12/12/2025
17:06:07	50	109.90	17,047	110.29
12/12/2025
17:06:07	41	109.90	17,088	110.29
12/12/2025
17:06:10	14	109.90	17,102	110.28
12/12/2025
17:06:10	50	109.90	17,152	110.28
12/12/2025
17:06:10	36	109.90	17,188	110.28
12/12/2025
17:06:10	41	109.90	17,229	110.28
12/12/2025
17:06:10	50	109.90	17,279	110.28
12/12/2025
17:06:11	36	109.90	17,315	110.28
12/12/2025
17:06:25	14	109.90	17,329	110.28
12/12/2025
17:06:25	182	109.90	17,511	110.28
12/12/2025
17:06:41	50	109.90	17,561	110.27
12/12/2025
17:06:41	50	109.90	17,611	110.27
12/12/2025
17:06:41	330	109.90	17,941	110.27
12/12/2025
17:06:42	5	109.90	17,946	110.27
12/12/2025
17:07:38	17	109.90	17,963	110.27
12/12/2025
17:07:38	28	109.90	17,991	110.27
12/12/2025
17:07:50	4	109.90	17,995	110.27
12/12/2025
17:09:43	46	109.90	18,041	110.26
12/12/2025
17:11:12	251	110.00	18,292	110.26
12/12/2025
17:11:12	129	110.00	18,421	110.26
12/12/2025
17:11:12	109	110.00	18,530	110.26
12/12/2025
17:11:12	5	110.00	18,535	110.26

12/12/2025
17:11:12	995	110.00	19,530	110.24
12/12/2025
17:11:12	995	110.00	20,525	110.23
12/12/2025
17:11:12	5	110.00	20,530	110.23
12/12/2025
17:11:14	87	110.00	20,617	110.23
12/12/2025
17:11:23	281	110.00	20,898	110.23
12/12/2025
17:11:23	853	110.00	21,751	110.22
12/12/2025
17:11:23	147	110.00	21,898	110.22
12/12/2025
17:11:23	147	110.00	22,045	110.22
12/12/2025
17:11:23	424	110.00	22,469	110.21
12/12/2025
17:11:30	546	110.00	23,015	110.21
12/12/2025
17:11:31	159	110.00	23,174	110.21
12/12/2025
17:11:31	800	110.00	23,974	110.20
12/12/2025
17:11:31	405	110.00	24,379	110.20
12/12/2025
17:11:31	169	110.00	24,548	110.19
12/12/2025
17:11:31	426	110.00	24,974	110.19
12/12/2025
17:11:31	26	110.00	25,000	110.19