Modern Times Group A

Transaction in Own Shares • Nov 25, 2025

During the period between 17 November 2025 and 21 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 21 November 2025 amounts to 711,000 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)
17/11/2025	25,000	115.8560	2,896,400
18/11/2025	25,000	114.1829	2,854,573
19/11/2025	25,000	113.5199	2,837,998
20/11/2025	25,000	113.8097	2,845,243
21/11/2025	25,000	114.1172	2,852,930

Details per transaction

	17 NOVEMBER 2025
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
17/11/2025 09:00:30	73	117.30	73	117.30
17/11/2025 09:05:58	137	117.20	210	117.23
17/11/2025 09:10:43	150	117.40	360	117.30
17/11/2025 09:11:23	41	117.20	401	117.29
17/11/2025 09:11:23	109	117.20	510	117.27
17/11/2025 09:12:02	153	116.50	663	117.09
17/11/2025 09:12:02	154	116.80	817	117.04

17/11/2025		1	1
09:12:11	153	116.40	970	116.94
17/11/2025	100	110.10	0.0	110.01
09:12:30	126	116.10	1,096	116.84
17/11/2025			,
09:12:30	33	116.10	1,129	116.82
17/11/2025
09:14:02	25	116.20	1,154	116.81
17/11/2025
09:14:17	15	116.20	1,169	116.80
17/11/2025
09:14:53	25	116.20	1,194	116.79
17/11/2025
09:14:53	15	116.20	1,209	116.78
17/11/2025
09:14:53	108	116.20	1,317	116.73
17/11/2025
09:16:03	19	116.30	1,336	116.73
17/11/2025
09:17:27	79	116.60	1,415	116.72
17/11/2025
09:18:44	79	116.30	1,494	116.70
17/11/2025
09:20:18	74	116.40	1,568	116.68
17/11/2025
09:24:20	73	116.30	1,641	116.67
17/11/2025
09:25:31	13	116.10	1,654	116.66
17/11/2025	0.4	440.00	1710	440.04
09:32:10	64	116.00	1,718	116.64
17/11/2025	0	440.00	4.704	440.04
09:32:10	3	116.00	1,721	116.64
17/11/2025	74	116.00	1705	116.61
09:32:10	74	116.00	1,795	110.01
17/11/2025 09:32:10	13	116.00	1,808	116.60
17/11/2025	ı	110.00	1,000	110.00
09:36:24	241	115.50	2,049	116.47
17/11/2025	- 11	1.5.55	2,3 10	110.11
09:37:36	101	115.20	2,150	116.41
17/11/2025	.51		2,700
09:37:36	47	115.20	2,197	116.39
17/11/2025
09:45:10	80	115.30	2,277	116.35
17/11/2025
09:45:10	79	115.30	2,356	116.32
17/11/2025
09:45:10	79	115.30	2,435	116.28
17/11/2025
09:45:35	229	115.20	2,664	116.19

17/11/2025		1	I	1
09:49:59	223	115.10	2,887	116.11
17/11/2025	223	110.10	2,007	110.11
09:50:38	154	114.90	3,041	116.04
17/11/2025	10-4	114.90	3,041	110.04
09:50:38	234	115.00	3,275	115.97
17/11/2025	204	110.00	3,273	110.97
09:53:31	156	115.10	3,431	115.93
17/11/2025	100	110.10	5,451	110.00
09:55:37	74	115.00	3,505	115.91
17/11/2025	74	110.00	3,303	110.91
09:55:37	73	115.00	3,578	115.89
17/11/2025	75	110.00	3,576	110.00
09:55:37	73	115.00	3,651	115.87
	13	113.00	3,001	110.07
17/11/2025 09:55:37	73	115.00	3,724	115.86
	13	115.00	3,724	110.00
17/11/2025 09:59:49	159	114.80	3,883	115.81
	159	114.80	3,883	115.61
17/11/2025	150	114.00	4.041	115 77
10:00:54	158	114.80	4,041	115.77
17/11/2025	450	44.4.00	4,000	445.74
10:00:54	159	114.80	4,200	115.74
17/11/2025	044	44.4.00		445.07
10:05:39	211	114.30	4,411	115.67
17/11/2025	04	444.00	4.400	445.00
10:05:39	21	114.30	4,432	115.66
17/11/2025	100	114.00	4500	44E C4
10:06:11	160	114.20	4,592	115.61
17/11/2025	77	114.50	4.000	115 50
10:11:45	77	114.50	4,669	115.59
17/11/2025	454	44.50	4.000	445.50
10:11:45	154	114.50	4,823	115.56
17/11/2025	77	44.50	4000	445.54
10:11:45	77	114.50	4,900	115.54
17/11/2025	77	44.4.50	4.077	445 50
10:11:45	77	114.50	4,977	115.53
17/11/2025	70	44.4.50	5.050	445 54
10:11:45	76	114.50	5,053	115.51
17/11/2025	007	114.00	E 000	445 45
10:16:50	327	114.60	5,380	115.45
17/11/2025	20	115.00	F 400	115 45
10:30:34	22	115.30	5,402	115.45
17/11/2025	005	115 00	E 607	445 45
10:36:24	225	115.30	5,627	115.45
17/11/2025	450	115.00	E 70E	445 44
10:37:42	158	115.00	5,785	115.44
17/11/2025	46	115.00	E 004	115 40
10:39:36	46	115.00	5,831	115.43
17/11/2025	1 E 1	115 00	E 00E	445 40
10:42:30	154	115.20	5,985	115.43

17/11/2025		1	I
10:42:34	2	115.00	5,987	115.43
17/11/2025		110.00	3,307	110.40
10:43:30	66	115.00	6,053	115.42
17/11/2025		110.00	0,000	110.42
10:44:10	11	115.00	6,064	115.42
17/11/2025		110.00	0,004	110.42
10:44:10	66	115.00	6,130	115.42
17/11/2025		110.00	0,100	110.42
10:44:14	74	114.90	6,204	115.41
17/11/2025		111100	3,231	110111
10:44:17	76	115.00	6,280	115.40
17/11/2025	, ,	110100	3,233	110110
10:51:22	74	115.00	6,354	115.40
17/11/2025		110100	3,551	110110
11:02:29	158	116.00	6,512	115.41
17/11/2025		1.3.00	-,
11:02:29	158	116.00	6,670	115.43
17/11/2025		1.0.00	3,3.3
11:02:29	44	116.00	6,714	115.43
17/11/2025		1,313	-,
11:02:29	109	116.00	6,823	115.44
17/11/2025		1,1111	-,
11:11:10	79	115.70	6,902	115.44
17/11/2025			-,
11:16:10	74	115.60	6,976	115.45
17/11/2025			.,,
11:17:06	8	115.40	6,984	115.45
17/11/2025			,
11:19:09	74	115.50	7,058	115.45
17/11/2025
11:36:02	28	115.40	7,086	115.45
17/11/2025
11:40:18	25	115.70	7,111	115.45
17/11/2025
11:44:53	74	115.70	7,185	115.45
17/11/2025
11:45:15	151	116.00	7,336	115.46
17/11/2025
11:45:15	2	116.00	7,338	115.46
17/11/2025
11:45:15	151	116.10	7,489	115.47
17/11/2025
11:48:26	77	115.90	7,566	115.48
17/11/2025
12:00:55	152	115.70	7,718	115.48
17/11/2025
12:00:55	48	115.70	7,766	115.48
17/11/2025
12:14:40	54	115.90	7,820	115.49

17/11/2025		1	I
12:14:40	168	115.90	7,988	115.50
17/11/2025	100	110.00	7,000	110.00
12:14:40	34	115.90	8,022	115.50
17/11/2025
12:20:00	75	115.70	8,097	115.50
17/11/2025
12:38:50	239	115.70	8,336	115.51
17/11/2025
12:57:50	104	115.70	8,440	115.51
17/11/2025
12:57:50	45	115.70	8,485	115.51
17/11/2025
12:57:50	74	115.70	8,559	115.51
17/11/2025
13:07:10	3	115.60	8,562	115.51
17/11/2025
13:07:10	71	115.60	8,633	115.51
17/11/2025
13:16:43	4	115.70	8,637	115.51
17/11/2025
13:26:43	6	115.70	8,643	115.51
17/11/2025
13:26:43	8	115.70	8,651	115.51
17/11/2025
13:26:43	10	115.70	8,661	115.51
17/11/2025
13:28:23	24	115.70	8,685	115.51
17/11/2025
13:28:23	128	115.70	8,813	115.51
17/11/2025	00	445.70	224	445.50
13:28:23	28	115.70	8,841	115.52
17/11/2025	100	445.70	0.044	445.50
13:28:23	100	115.70	8,941	115.52
17/11/2025	10.4	115.70	0.005	115.52
13:28:23	124	115.70	9,065	110.02
17/11/2025 13:29:34	152	115.60	9,217	115.52
17/11/2025	102	113.00	9,217	110.02
13:37:39	130	115.80	9,347	115.53
17/11/2025	100	110.00	U,U=1	110.00
13:40:04	29	115.80	9,376	115.53
17/11/2025		110.00	5,51.5	110.00
13:40:04	24	115.80	9,400	115.53
17/11/2025	_		-,
13:40:04	27	115.80	9,427	115.53
17/11/2025
13:45:00	220	115.70	9,647	115.53
17/11/2025
14:01:15	8	115.60	9,655	115.53

17/11/2025		1	1
14:01:15	2	115.60	9,657	115.53
17/11/2025		113.00	9,007	110.00
14:01:15	25	115.60	9,682	115.53
17/11/2025
14:01:15	4	115.60	9,686	115.53
17/11/2025
14:01:15	310	115.70	9,996	115.54
17/11/2025
14:03:47	160	115.60	10,156	115.54
17/11/2025
14:21:07	384	116.00	10,540	115.55
17/11/2025
14:21:07	50	115.90	10,590	115.56
17/11/2025
14:21:07	347	115.90	10,937	115.57
17/11/2025
14:32:16	120	116.10	11,057	115.57
17/11/2025
14:37:35	17	116.10	11,074	115.57
17/11/2025
14:37:35	14	116.10	11,088	115.57
17/11/2025
14:37:35	20	116.10	11,108	115.58
17/11/2025
14:37:35	25	116.10	11,133	115.58
17/11/2025
14:47:00	151	116.30	11,284	115.59
17/11/2025
14:47:00	75	116.30	11,359	115.59
17/11/2025
14:47:00	75	116.30	11,434	115.60
17/11/2025
14:47:00	76	116.30	11,510	115.60
17/11/2025	75	440.00	44.505	445.00
14:47:00	75	116.30	11,585	115.60
17/11/2025	202	116 20	11 007	115.60
14:48:37	302	116.30	11,887	115.62
17/11/2025 14:49:01	303	116.10	12 100	115.63
17/11/2025	303	110.10	12,190	110.03
14:49:20	303	116.00	12,493	115.64
17/11/2025	303	110.00	12,493	110.04
15:00:28	5	115.90	12,498	115.64
17/11/2025		110.80	12,400	110.04
15:28:35	154	116.00	12,652	115.65
17/11/2025	104	110.00	12,002	110.00
15:35:03	366	116.30	13,018	115.67
17/11/2025	000	110.00	10,010	110.01
15:36:07	80	116.10	13,098	115.67
10.00.01	00	110.10	10,000	110.07

17/11/2025		1	Í
15:36:12	58	116.10	13,156	115.67
17/11/2025	30	110.10	13,130	110.07
15:36:40	380	116.10	13,536	115.68
17/11/2025		110.10	10,000	110.00
15:36:40	380	116.10	13,916	115.69
17/11/2025		110.10	10,010	110.00
15:36:40	243	116.10	14,159	115.70
17/11/2025		1.0	,,,,,
15:36:40	80	116.10	14,239	115.70
17/11/2025			, , ,
15:36:40	58	116.10	14,297	115.70
17/11/2025
15:36:41	380	116.10	14,677	115.72
17/11/2025
15:36:41	1	116.10	14,678	115.72
17/11/2025
15:40:46	639	116.00	15,317	115.73
17/11/2025
15:40:46	80	116.00	15,397	115.73
17/11/2025
15:40:46	80	116.00	15,477	115.73
17/11/2025
15:40:46	160	116.00	15,637	115.73
17/11/2025
15:40:46	160	116.00	15,797	115.74
17/11/2025
15:40:46	159	116.00	15,956	115.74
17/11/2025
15:41:56	101	116.00	16,057	115.74
17/11/2025
15:42:01	585	116.00	16,642	115.75
17/11/2025
15:42:28	440	116.00	17,082	115.76
17/11/2025
15:42:28	117	116.00	17,199	115.76
17/11/2025
15:42:28	393	116.00	17,592	115.76
17/11/2025
15:46:41	673	116.10	18,265	115.77
17/11/2025
15:46:41	74	116.10	18,339	115.78
17/11/2025
15:48:41	539	116.20	18,878	115.79
17/11/2025
15:57:08	391	116.10	19,269	115.79
17/11/2025
15:57:08	78	116.10	19,347	115.80
17/11/2025	70	440.45	10.105	45.00
15:57:08	78	116.10	19,425	115.80

17/11/2025
15:57:08	78	116.10	19,503	115.80
17/11/2025	70	110.10	10,000	110.00
15:57:08	78	116.10	19,581	115.80
17/11/2025
15:57:08	156	116.10	19,737	115.80
17/11/2025
15:59:49	534	116.40	20,271	115.82
17/11/2025
15:59:49	533	116.30	20,804	115.83
17/11/2025
15:59:49	448	116.30	21,252	115.84
17/11/2025
15:59:49	96	116.30	21,348	115.84
17/11/2025
15:59:54	229	116.20	21,577	115.85
17/11/2025
16:00:15	80	116.40	21,657	115.85
17/11/2025
16:00:50	79	116.50	21,736	115.85
17/11/2025
16:01:05	79	116.50	21,815	115.85
17/11/2025
16:03:00	76	116.30	21,891	115.85
17/11/2025
16:03:00	74	116.30	21,965	115.86
17/11/2025
16:03:00	2	116.30	21,967	115.86
17/11/2025
16:03:00	76	116.30	22,043	115.86
17/11/2025
16:03:00	76	116.30	22,119	115.86
17/11/2025
16:03:00	76	116.30	22,195	115.86
17/11/2025	40.4	440.40	00.070	445.00
16:03:40	184	116.10	22,379	115.86
17/11/2025	00	110.10	00 447	44E 00
16:03:40	38	116.10	22,417	115.86
17/11/2025	20	116 10	22.455	115.00
16:03:40	38	116.10	22,455	115.86
17/11/2025	20	116.00	22.405	115.00
16:06:22 17/11/2025	30	116.00	22,485	115.86
16:06:22	49	116.00	22,534	115.86
17/11/2025	43	110.00	ZZ,UU4	110.00
16:06:22	79	116.00	22,613	115.86
—	18	110.00	22,013	110.00
17/11/2025 16:06:22	48	116.00	22,661	115.86
17/11/2025	40	110.00	۷۷,001	110.00
16:15:27	74	116.00	22,735	115.86
10.10.21	/4	110.00	22,130	00.011

17/11/2025		I	1
16:15:27	74	116.00	22,809	115.86
	74	116.00	22,809	00.011
17/11/2025 16:20:07	79	115.90	22,888	115.87
17/11/2025	19	110.90	22,000	110.07
	227	116 10	22.215	115 07
16:30:40	327	116.10	23,215	115.87
17/11/2025 16:30:40	56	116 10	22.271	115.87
	56	116.10	23,271	10.01
17/11/2025	77	110.10	22.240	115 07
16:30:40	77	116.10	23,348	115.87
17/11/2025
16:30:40	76	116.10	23,424	115.87
17/11/2025
16:34:18	221	116.00	23,645	115.87
17/11/2025
16:40:04	154	115.90	23,799	115.87
17/11/2025
16:40:04	76	115.90	23,875	115.87
17/11/2025
16:45:00	33	116.00	23,908	115.87
17/11/2025
16:51:21	225	115.70	24,133	115.87
17/11/2025
16:52:08	153	115.60	24,286	115.87
17/11/2025
16:52:08	76	115.60	24,362	115.87
17/11/2025
17:04:18	638	115.40	25,000	115.86
		18	8 NOVEMBER 2025
18/11/2025
09:01:31	79	114.40	79	114.40
18/11/2025
09:05:17	154	114.40	233	114.40
18/11/2025
09:08:42	40	114.40	273	114.40
18/11/2025
09:09:46	112	114.40	385	114.40
18/11/2025
09:09:46	40	114.40	425	114.40
18/11/2025
09:12:24	56	114.20	481	114.38
18/11/2025		25
09:12:24	100	114.20	581	114.35
18/11/2025	100	111120		11 1100
09:15:10	89	113.80	670	114.27
18/11/2025	00	110.00	010	117.21
09:17:09	49	113.80	719	114.24
18/11/2025	+3	113.00	7 19	114.24
	90	113.80	808	11/1 10
09:17:20	89	113.00	000	114.19

18/11/2025		1	1
09:17:20	21	113.80	829	114.18
18/11/2025	۷1	110.00	029	114.10
09:17:20	49	113.80	878	114.16
18/11/2025		110.00	3.3
09:20:34	40	113.60	918	114.14
18/11/2025
09:30:13	152	114.10	1,070	114.13
18/11/2025
09:42:15	10	114.20	1,080	114.13
18/11/2025
09:44:25	75	114.20	1,155	114.14
18/11/2025
10:00:19	162	114.40	1,317	114.17
18/11/2025
10:06:53	46	114.30	1,363	114.17
18/11/2025
11:02:59	399	114.90	1,762	114.34
18/11/2025
11:04:25	241	114.70	2,003	114.38
18/11/2025
11:04:38	228	114.60	2,231	114.40
18/11/2025
11:16:22	77	114.70	2,308	114.41
18/11/2025
11:16:22	310	114.70	2,618	114.45
18/11/2025	040	445.00	0.000	44.54
11:34:00	310	115.00	2,928	114.51
18/11/2025	100	114.00	2.000	114 50
11:44:25	160	114.90	3,088	114.53
18/11/2025 11:46:32	152	114.80	3,240	114.54
18/11/2025	102	114.00	3,240	114.04
12:00:25	135	114.90	3,375	114.55
18/11/2025	100	114.90	3,373	114.00
12:00:25	109	114.90	3,484	114.56
18/11/2025	100	117.00	U,707	117.00
12:00:25	109	114.90	3,593	114.57
18/11/2025				-
12:04:05	76	114.70	3,669	114.58
18/11/2025
12:04:05	76	114.70	3,745	114.58
18/11/2025
12:04:05	76	114.70	3,821	114.58
18/11/2025
12:04:05	228	114.70	4,049	114.59
18/11/2025
12:04:06	36	114.70	4,085	114.59
18/11/2025
12:04:07	70	114.70	4,155	114.59

18/11/2025		1	1
12:04:25	394	114.70	4,549	114.60
18/11/2025	394	114.70	4,049	114.00
12:12:28	134	114.60	4,683	114.60
18/11/2025
12:12:28	16	114.60	4,699	114.60
18/11/2025
12:25:41	156	114.50	4,855	114.60
18/11/2025
12:25:46	149	114.40	5,004	114.59
18/11/2025
12:26:08	6	114.30	5,010	114.59
18/11/2025
12:34:44	10	114.30	5,020	114.59
18/11/2025
12:34:44	68	114.30	5,088	114.59
18/11/2025
12:34:44	84	114.30	5,172	114.58
18/11/2025
12:34:44	151	114.30	5,323	114.57
18/11/2025
13:05:32	76	114.30	5,399	114.57
18/11/2025
13:05:32	77	114.30	5,476	114.57
18/11/2025
13:05:32	153	114.30	5,629	114.56
18/11/2025
13:29:32	229	114.40	5,858	114.55
18/11/2025
13:45:13	79	114.30	5,937	114.55
18/11/2025
13:45:20	79	114.20	6,016	114.55
18/11/2025
13:57:59	158	114.40	6,174	114.54
18/11/2025
14:27:36	58	114.40	6,232	114.54
18/11/2025
14:27:36	8	114.40	6,240	114.54
18/11/2025
14:27:36	12	114.40	6,252	114.54
18/11/2025
14:27:36	157	114.40	6,409	114.54
18/11/2025
14:27:36	78	114.40	6,487	114.53
18/11/2025
14:27:37	323	114.40	6,810	114.53
18/11/2025
14:31:21	277	114.50	7,087	114.53
18/11/2025
14:36:32	500	114.50	7,587	114.53

18/11/2025		1	1
14:36:32	313	114.50	7,900	114.52
18/11/2025	010	114.00	7,000	114.02
14:36:32	312	114.50	8,212	114.52
18/11/2025			·
14:36:32	93	114.50	8,305	114.52
18/11/2025
14:36:32	407	114.50	8,712	114.52
18/11/2025
14:36:32	223	114.50	8,935	114.52
18/11/2025
14:36:32	541	114.50	9,476	114.52
18/11/2025
14:36:32	500	114.50	9,976	114.52
18/11/2025
14:36:32	500	114.50	10,476	114.52
18/11/2025
14:36:32	100	114.50	10,576	114.52
18/11/2025
14:37:01	235	114.50	10,811	114.52
18/11/2025
14:37:01	182	114.50	10,993	114.52
18/11/2025
14:37:09	204	114.40	11,197	114.52
18/11/2025
14:51:15	75	114.30	11,272	114.51
18/11/2025
14:51:15	97	114.30	11,369	114.51
18/11/2025
14:51:15	204	114.30	11,573	114.51
18/11/2025
14:54:27	173	114.10	11,746	114.50
18/11/2025
14:57:21	323	114.20	12,069	114.49
18/11/2025
15:01:44	75	114.10	12,144	114.49
18/11/2025
15:01:44	311	114.10	12,455	114.48
18/11/2025	_
15:02:06	3	114.10	12,458	114.48
18/11/2025
15:02:06	136	114.10	12,594	114.48
18/11/2025	_
15:03:45	2	114.10	12,596	114.48
18/11/2025
15:05:32	156	114.10	12,752	114.47
18/11/2025	E40	44.00	10.00	444.5-
15:15:21	512	114.30	13,264	114.47
18/11/2025	00	44400	10.004	44.47
15:15:21	20	114.30	13,284	114.47

18/11/2025		1
15:25:55	61	114.10	13,345	114.46
18/11/2025	01	114.10	10,040	114.40
15:25:55	76	114.10	13,421	114.46
18/11/2025
15:25:55	228	114.10	13,649	114.46
18/11/2025
15:34:08	392	114.40	14,041	114.45
18/11/2025
15:40:15	319	114.30	14,360	114.45
18/11/2025
15:47:14	319	114.40	14,679	114.45
18/11/2025
15:49:32	154	114.40	14,833	114.45
18/11/2025
15:53:02	79	114.30	14,912	114.45
18/11/2025
15:53:02	78	114.30	14,990	114.45
18/11/2025
15:53:02	79	114.30	15,069	114.45
18/11/2025
15:53:02	158	114.30	15,227	114.45
18/11/2025
15:58:04	394	114.50	15,621	114.45
18/11/2025
15:59:06	94	114.40	15,715	114.45
18/11/2025
15:59:06	19	114.40	15,734	114.45
18/11/2025
15:59:07	207	114.40	15,941	114.45
18/11/2025
16:02:22	5	114.40	15,946	114.45
18/11/2025
16:02:22	146	114.40	16,092	114.45
18/11/2025
16:02:25	314	114.30	16,406	114.44
18/11/2025
16:02:25	80	114.30	16,486	114.44
18/11/2025
16:02:25	80	114.30	16,566	114.44
18/11/2025
16:02:25	60	114.30	16,626	114.44
18/11/2025
16:02:25	100	114.30	16,726	114.44
18/11/2025
16:02:26	314	114.10	17,040	114.43
18/11/2025
16:02:41	242	114.10	17,282	114.43
18/11/2025		,
16:03:03	113	114.00	17,395	114.43

18/11/2025		1
16:03:03	46	114.00	17,441	114.43
18/11/2025	40	114.00	и,тт	114.40
16:03:13	155	113.90	17,596	114.42
18/11/2025			·
16:04:23	224	113.70	17,820	114.41
18/11/2025
16:04:23	234	113.70	18,054	114.40
18/11/2025
16:06:38	103	113.70	18,157	114.40
18/11/2025
16:06:38	21	113.70	18,178	114.40
18/11/2025
16:06:38	100	113.70	18,278	114.39
18/11/2025
16:06:38	224	113.70	18,502	114.39
18/11/2025
16:10:08	2	113.80	18,504	114.39
18/11/2025
16:10:35	312	113.80	18,816	114.38
18/11/2025
16:17:02	239	113.70	19,055	114.37
18/11/2025
16:17:32	237	113.60	19,292	114.36
18/11/2025
16:17:36	239	113.80	19,531	114.35
18/11/2025
16:17:37	231	113.80	19,762	114.34
18/11/2025
16:17:37	244	113.80	20,006	114.34
18/11/2025
16:19:24	77	113.60	20,083	114.34
18/11/2025	222	440.00	00.040	44400
16:19:24	230	113.60	20,313	114.33
18/11/2025	000	110.00	00.540	114.00
16:24:32	233	113.80	20,546	114.32
18/11/2025	231	112.60	20 777	11.4.01
16:25:46	۷۵۱	113.60	20,777	114.31
18/11/2025 16:29:32	77	113.60	20,854	114.31
18/11/2025	11	110.00	20,004	114.31
16:29:32	77	113.60	20,931	114.31
18/11/2025	11	110.00	۷۵,۳۵۱	114.31
16:29:32	231	113.60	21,162	114.30
18/11/2025	۷.)۱	110.00	۷۱,۱۷۷	114.50
16:29:32	77	113.60	21,239	114.30
18/11/2025	11	110.00	ک ایک ن	114.00
16:30:49	378	113.70	21,617	114.29
18/11/2025	010	110.10	£ 1,0 II	117.20
16:30:57	186	113.60	21,803	114.28
10.00.01	100	110.00	21,000	114.20

18/11/2025		1
16:31:37	100	113.60	21,903	114.28
18/11/2025	100	113.00	21,903	114.20
16:31:58	22	113.60	21,925	114.28
18/11/2025
16:31:58	109	113.60	22,034	114.27
18/11/2025
16:31:58	103	113.60	22,137	114.27
18/11/2025
16:38:55	241	113.50	22,378	114.26
18/11/2025
16:38:55	80	113.50	22,458	114.26
18/11/2025
16:38:55	80	113.50	22,538	114.26
18/11/2025
16:39:15	100	113.50	22,638	114.25
18/11/2025
16:41:32	61	113.60	22,699	114.25
18/11/2025
16:41:32	89	113.60	22,788	114.25
18/11/2025
17:00:50	50	113.40	22,838	114.25
18/11/2025
17:00:56	50	113.50	22,888	114.25
18/11/2025
17:00:56	50	113.50	22,938	114.24
18/11/2025
17:00:56	50	113.50	22,988	114.24
18/11/2025
17:00:56	50	113.50	23,038	114.24
18/11/2025
17:00:56	50	113.50	23,088	114.24
18/11/2025
17:00:56	482	113.50	23,570	114.22
18/11/2025	50	440.50	00.000	444.00
17:00:56	50	113.50	23,620	114.22
18/11/2025	E0	110.50	00.070	114.00
17:00:56	50	113.50	23,670	114.22
18/11/2025	50	112.50	22 720	114.00
17:00:56	ÐU	113.50	23,720	114.22
18/11/2025 17:00:56	50	113.50	23,770	114.22
18/11/2025	υU	113.50	23,110	114.22
17:00:56	50	113.50	23,820	114.22
18/11/2025	JU	113.50	20,020	114.22
17:00:56	19	113.50	23,839	114.22
18/11/2025	ΙŪ	110.00	20,000	114.22
17:00:56	31	113.50	23,870	114.22
18/11/2025	υı	110.00	20,070	114.22
17:00:56	14	113.50	23,884	114.21
17.00.00	14	113.50	20,004	114.21

18/11/2025		İ	1	1
17:00:56	19	113.50	23,903	114.21
	19	113.50	23,903	114.21
18/11/2025 17:00:56	50	113.50	22.052	114.21
18/11/2025	50	113.50	23,953	114.21
	455	112.50	24.409	114.00
17:00:56	455	113.50	24,408	114.20
18/11/2025	F.O.	110 50	24.450	114.00
17:00:56	50	113.50	24,458	114.20
18/11/2025	F.O.	110 50	24 500	114.00
17:00:56	50	113.50	24,508	114.20
18/11/2025	50	440.50	04.550	444.00
17:00:56	50	113.50	24,558	114.20
18/11/2025
17:00:56	50	113.50	24,608	114.19
18/11/2025
17:00:56	12	113.50	24,620	114.19
18/11/2025
17:00:56	50	113.50	24,670	114.19
18/11/2025
17:00:56	50	113.50	24,720	114.19
18/11/2025
17:00:56	136	113.50	24,856	114.19
18/11/2025
17:00:57	44	113.50	24,900	114.19
18/11/2025
17:00:57	50	113.50	24,950	114.18
18/11/2025
17:00:57	50	113.50	25,000	114.18
		19	9 NOVEMBER 2025
19/11/2025
09:04:09	148	114.10	148	114.10
19/11/2025
09:07:06	155	113.80	303	113.95
19/11/2025
09:08:03	154	113.80	457	113.90
19/11/2025
09:08:03	3	113.80	460	113.90
19/11/2025
09:12:06	151	112.80	611	113.63
19/11/2025
09:18:20	244	112.60	855	113.33
19/11/2025
09:18:20	48	112.60	903	113.29
19/11/2025
09:18:20	34	112.60	937	113.27
19/11/2025
09:24:54	40	112.80	977	113.25
19/11/2025
09:32:47	82	113.10	1,059	113.24

19/11/2025		1	1
09:35:42	61	113.00	1,120	113.23
19/11/2025	01	113.00	1,120	110.20
09:35:42	8	113.00	1,128	113.22
19/11/2025		110.00	1,120	HOLE
09:35:42	8	113.00	1,136	113.22
19/11/2025		110.00	1,100	110122
09:35:45	55	112.90	1,191	113.21
19/11/2025			, ,
09:35:45	22	112.90	1,213	113.20
19/11/2025
09:36:50	113	112.90	1,326	113.18
19/11/2025
09:40:22	162	113.50	1,488	113.21
19/11/2025
09:45:11	8	113.40	1,496	113.21
19/11/2025
09:45:11	11	113.40	1,507	113.21
19/11/2025
09:46:12	233	113.30	1,740	113.23
19/11/2025
09:46:12	244	113.40	1,984	113.25
19/11/2025
09:46:33	233	113.30	2,217	113.25
19/11/2025
09:46:52	3	113.20	2,220	113.25
19/11/2025
09:46:52	20	113.20	2,240	113.25
19/11/2025
09:46:52	138	113.20	2,378	113.25
19/11/2025	0	440.00	0.000	440.05
09:46:52	2	113.20	2,380	113.25
19/11/2025	407	110.00	0.547	110.05
09:47:47	137	113.20	2,517	113.25
19/11/2025 09:47:47	7	113.20	2,524	113.25
19/11/2025	ı	110.20	2,024	110.20
09:48:43	16	113.20	2,540	113.25
19/11/2025		113.20	2,310	110,20
09:48:43	64	113.20	2,604	113.24
19/11/2025		113.23	_,,,,,
09:52:03	75	113.20	2,679	113.24
19/11/2025			·
09:54:00	80	113.10	2,759	113.24
19/11/2025
09:57:56	82	113.20	2,841	113.24
19/11/2025
09:59:50	80	113.10	2,921	113.23
19/11/2025
10:06:00	75	112.80	2,996	113.22

19/11/2025		1	1
10:06:00	75	112.90	3,071	113.22
19/11/2025	10	112.00	0,071	HOLEE
10:09:27	78	112.80	3,149	113.21
19/11/2025
10:10:13	82	112.70	3,231	113.19
19/11/2025
10:20:27	20	112.80	3,251	113.19
19/11/2025
10:22:08	157	112.90	3,408	113.18
19/11/2025
10:23:35	79	112.80	3,487	113.17
19/11/2025
10:28:03	57	112.80	3,544	113.16
19/11/2025
10:28:03	98	112.80	3,642	113.15
19/11/2025
10:29:12	57	112.70	3,699	113.15
19/11/2025
10:40:37	77	112.70	3,776	113.14
19/11/2025
10:40:37	25	112.70	3,801	113.13
19/11/2025
10:40:37	98	112.70	3,899	113.12
19/11/2025
10:40:37	57	112.70	3,956	113.12
19/11/2025
10:40:37	77	112.70	4,033	113.11
19/11/2025	50	440.70	4.005	440.40
10:40:37	52	112.70	4,085	113.10
19/11/2025	77	440.00	4400	440.00
10:55:16	77	112.60	4,162	113.09
19/11/2025	233	112.60	4,395	113.07
10:55:16 19/11/2025	233	112.00	4,395	113.07
10:56:52	303	112.70	4,698	113.04
19/11/2025	303	112.70	4,090	110.04
11:01:56	160	112.70	4,858	113.03
19/11/2025	100	112.70	1,555	110.00
11:10:07	22	112.60	4,880	113.03
19/11/2025	_ _	112100	.,500	112.00
11:15:52	372	112.60	5,252	113.00
19/11/2025
11:20:57	399	112.70	5,651	112.98
19/11/2025
11:21:34	19	112.60	5,670	112.98
19/11/2025
11:25:04	100	112.60	5,770	112.97
19/11/2025
11:33:00	224	112.60	5,994	112.96

19/11/2025		1	I
11:36:31	287	112.60	6,281	112.94
	201	112.00	0,201	112.34
19/11/2025 11:36:31	10	112.60	6,291	112.94
19/11/2025	10	112.00	0,291	112.54
11:37:51	325	112.50	6,616	112.92
19/11/2025	020	112.00	0,010	112.02
11:45:50	155	112.50	6,771	112.91
19/11/2025	100	112.00	0,771	112.01
11:45:50	77	112.50	6,848	112.90
19/11/2025		112.00	3,3 13	112100
12:02:44	385	113.40	7,233	112.93
19/11/2025		110110	7,200	112100
12:02:44	127	113.50	7,360	112.94
19/11/2025		110.00	7,000	112101
12:02:44	257	113.50	7,617	112.96
19/11/2025		11212	-,
12:07:38	309	113.60	7,926	112.98
19/11/2025			7
12:08:34	150	113.50	8,076	112.99
19/11/2025			,
12:08:50	153	113.50	8,229	113.00
19/11/2025			,
12:18:15	40	113.90	8,269	113.01
19/11/2025			,
12:18:15	116	113.90	8,385	113.02
19/11/2025
12:21:02	240	114.00	8,625	113.05
19/11/2025
12:25:32	235	114.10	8,860	113.08
19/11/2025
12:25:32	78	114.10	8,938	113.08
19/11/2025
12:28:48	144	114.10	9,082	113.10
19/11/2025
12:28:48	12	114.10	9,094	113.10
19/11/2025
12:36:40	149	114.10	9,243	113.12
19/11/2025
12:48:00	149	114.10	9,392	113.13
19/11/2025
12:48:00	76	114.10	9,468	113.14
19/11/2025
12:48:00	76	114.10	9,544	113.15
19/11/2025
12:48:00	76	114.10	9,620	113.16
19/11/2025
12:54:39	149	114.00	9,769	113.17
19/11/2025
12:54:39	74	114.00	9,843	113.18

19/11/2025		1	1
13:11:01	112	114.10	9,955	113.19
19/11/2025	112	114.10	9,300	110.19
13:11:01	210	114.10	10,165	113.20
19/11/2025
13:11:01	304	114.10	10,469	113.23
19/11/2025
13:25:08	45	114.00	10,514	113.23
19/11/2025
13:25:08	81	114.00	10,595	113.24
19/11/2025
13:25:08	81	114.00	10,676	113.25
19/11/2025
13:25:08	197	114.00	10,873	113.26
19/11/2025
13:25:08	69	114.00	10,942	113.26
19/11/2025
13:25:08	128	114.00	11,070	113.27
19/11/2025
13:25:16	319	114.00	11,389	113.29
19/11/2025
13:26:57	162	114.00	11,551	113.30
19/11/2025
13:37:27	149	113.80	11,700	113.31
19/11/2025
13:37:27	238	114.00	11,938	113.32
19/11/2025
13:44:25	149	113.70	12,087	113.33
19/11/2025
13:44:25	74	113.70	12,161	113.33
19/11/2025
13:44:25	74	113.70	12,235	113.33
19/11/2025
14:00:06	158	113.70	12,393	113.34
19/11/2025
14:00:06	79	113.70	12,472	113.34
19/11/2025
14:15:55	160	113.60	12,632	113.34
19/11/2025
14:19:52	79	113.60	12,711	113.34
19/11/2025
14:19:52	80	113.60	12,791	113.35
19/11/2025
14:20:08	160	113.60	12,951	113.35
19/11/2025
14:20:08	79	113.60	13,030	113.35
19/11/2025
14:43:07	471	113.70	13,501	113.36
19/11/2025
14:50:33	149	113.70	13,650	113.37

19/11/2025		1	1
14:56:37	372	113.50	14,022	113.37
19/11/2025	012	110.00	14,022	110.01
14:56:37	233	113.60	14,255	113.37
19/11/2025
14:56:37	78	113.60	14,333	113.37
19/11/2025
14:56:37	78	113.60	14,411	113.38
19/11/2025
14:56:37	77	113.60	14,488	113.38
19/11/2025
15:00:50	78	113.30	14,566	113.38
19/11/2025
15:00:50	77	113.30	14,643	113.38
19/11/2025
15:00:50	77	113.30	14,720	113.38
19/11/2025
15:00:50	77	113.30	14,797	113.38
19/11/2025
15:07:25	76	113.10	14,873	113.37
19/11/2025
15:07:25	75	113.10	14,948	113.37
19/11/2025
15:07:25	75	113.10	15,023	113.37
19/11/2025
15:13:58	397	113.10	15,420	113.36
19/11/2025
15:20:05	239	113.00	15,659	113.36
19/11/2025
15:20:05	80	113.00	15,739	113.36
19/11/2025
15:20:05	79	113.00	15,818	113.36
19/11/2025
15:20:05	80	113.00	15,898	113.35
19/11/2025	40.0	440.00	45.000	440.05
15:29:48	100	113.00	15,998	113.35
19/11/2025	0.40	440.00	10.000	440.05
15:37:55	240	113.20	16,238	113.35
19/11/2025	00	110.00	10.040	440.05
15:37:55	80	113.20	16,318	113.35
19/11/2025	00	110.00	16 200	110.05
15:37:55	80	113.20	16,398	113.35
19/11/2025	00	110.00	16.470	110.05
15:37:55	80	113.20	16,478	113.35
19/11/2025	20	110.00	16 500	110.05
15:47:12	30	113.30	16,508	113.35
19/11/2025	207	112 40	16 905	110 05
15:50:36	387	113.40	16,895	113.35
19/11/2025	200	110 50	17 100	110 05
15:50:36	298	113.50	17,193	113.35

19/11/2025			1
15:50:36	75	113.50	17,268	113.35
19/11/2025	70	110.00	17,200	110.00
16:04:50	242	113.60	17,510	113.35
19/11/2025			,
16:19:23	312	114.00	17,822	113.37
19/11/2025
16:24:42	81	113.90	17,903	113.37
19/11/2025
16:24:42	323	113.90	18,226	113.38
19/11/2025
16:24:42	81	113.90	18,307	113.38
19/11/2025
16:32:03	172	114.10	18,479	113.39
19/11/2025
16:32:03	193	114.10	18,672	113.39
19/11/2025
16:32:03	500	114.10	19,172	113.41
19/11/2025
16:32:03	500	114.10	19,672	113.43
19/11/2025
16:32:03	336	114.10	20,008	113.44
19/11/2025
16:32:03	164	114.10	20,172	113.45
19/11/2025
16:32:03	500	114.10	20,672	113.46
19/11/2025
16:32:03	164	114.10	20,836	113.47
19/11/2025	10.4	4440	04.000	440.47
16:32:03	164	114.10	21,000	113.47
19/11/2025	500	44.40	04.500	440.40
16:32:03	500	114.10	21,500	113.49
19/11/2025 16:32:03	500	114.10	22,000	113.50
	500	114.10	22,000	113.50
19/11/2025 17:00:50	47	113.40	22,047	113.50
19/11/2025	41	113.40	22,041	110.00
17:00:50	222	113.40	22,269	113.50
19/11/2025			,
17:00:50	143	113.40	22,412	113.50
19/11/2025	-	1	,
17:05:29	222	113.70	22,634	113.50
19/11/2025
17:05:30	64	113.70	22,698	113.50
19/11/2025
17:05:30	41	113.70	22,739	113.50
19/11/2025
17:05:30	222	113.70	22,961	113.50
19/11/2025
17:05:30	181	113.70	23,142	113.51

19/11/2025		1
17:05:30	222	113.70	23,364	113.51
19/11/2025	222	113.70	23,304	110.01
17:05:30	222	113.70	23,586	113.51
19/11/2025		11011 0	20,000	110.01
17:05:30	222	113.70	23,808	113.51
19/11/2025			- /
17:05:30	222	113.70	24,030	113.51
19/11/2025			,
17:05:30	106	113.70	24,136	113.51
19/11/2025
17:05:30	116	113.70	24,252	113.51
19/11/2025
17:05:30	222	113.70	24,474	113.52
19/11/2025
17:05:30	140	113.70	24,614	113.52
19/11/2025
17:05:30	82	113.70	24,696	113.52
19/11/2025
17:05:30	82	113.70	24,778	113.52
19/11/2025
17:05:30	222	113.70	25,000	113.52
		20	NOVEMBER 2025
20/11/2025
09:00:50	74	114.50	74	114.50
20/11/2025
09:04:55	78	114.40	152	114.45
20/11/2025
09:04:55	78	114.40	230	114.43
20/11/2025
09:10:30	162	114.00	392	114.25
20/11/2025
09:11:27	150	113.80	542	114.13
20/11/2025
09:15:38	160	113.60	702	114.01
20/11/2025
09:28:22	163	113.70	865	113.95
20/11/2025
09:31:36	157	113.70	1,022	113.91
20/11/2025
09:33:02	149	113.60	1,171	113.87
20/11/2025
09:40:41	312	113.80	1,483	113.86
20/11/2025
09:48:55	160	114.00	1,643	113.87
20/11/2025
09:59:31	77	114.00	1,720	113.88
20/11/2025
10:00:10	75	114.10	1,795	113.89

20/11/2025		1	I
10:00:34	78	114.00	1,873	113.89
20/11/2025	70	114.00	1,070	110.00
10:00:35	78	114.00	1,951	113.89
20/11/2025
10:03:50	162	113.80	2,113	113.89
20/11/2025
10:03:50	81	113.80	2,194	113.88
20/11/2025
10:07:33	74	113.80	2,268	113.88
20/11/2025
10:33:19	151	113.70	2,419	113.87
20/11/2025
10:33:35	162	113.60	2,581	113.85
20/11/2025
10:41:50	17	113.60	2,598	113.85
20/11/2025
10:46:00	138	113.60	2,736	113.84
20/11/2025
10:46:00	17	113.60	2,753	113.84
20/11/2025
10:53:03	75	113.50	2,828	113.83
20/11/2025
10:53:03	75	113.50	2,903	113.82
20/11/2025
11:02:58	47	113.50	2,950	113.81
20/11/2025
11:05:54	41	113.50	2,991	113.81
20/11/2025
11:05:54	351	113.50	3,342	113.78
20/11/2025
11:59:24	2	113.70	3,344	113.78
20/11/2025
11:59:24	65	113.70	3,409	113.78
20/11/2025
11:59:24	38	113.70	3,447	113.78
20/11/2025
12:02:01	39	113.70	3,486	113.77
20/11/2025
12:02:01	47	113.70	3,533	113.77
20/11/2025
12:07:24	85	113.70	3,618	113.77
20/11/2025
12:07:24	70	113.70	3,688	113.77
20/11/2025
12:20:05	304	113.60	3,992	113.76
20/11/2025
12:20:09	324	113.40	4,316	113.73
20/11/2025
12:21:10	230	113.30	4,546	113.71

20/11/2025		1	I
12:25:46	147	113.20	4,693	113.69
20/11/2025	147	113.20	4,000	110.09
12:29:14	67	113.20	4,760	113.69
20/11/2025
12:29:14	94	113.20	4,854	113.68
20/11/2025
12:47:24	27	113.10	4,881	113.67
20/11/2025
12:47:24	77	113.10	4,958	113.66
20/11/2025
12:47:24	156	113.10	5,114	113.65
20/11/2025
12:47:24	50	113.10	5,164	113.64
20/11/2025
12:47:24	78	113.10	5,242	113.63
20/11/2025
12:48:57	163	113.10	5,405	113.62
20/11/2025
12:51:30	77	113.00	5,482	113.61
20/11/2025
12:51:30	305	113.00	5,787	113.58
20/11/2025
12:51:30	24	113.00	5,811	113.57
20/11/2025
12:51:30	76	113.00	5,887	113.57
20/11/2025
12:51:30	131	113.00	6,018	113.56
20/11/2025
12:56:14	311	112.90	6,329	113.52
20/11/2025
13:42:01	97	113.20	6,426	113.52
20/11/2025
13:42:01	1	113.20	6,427	113.52
20/11/2025
13:42:01	51	113.20	6,478	113.52
20/11/2025
13:42:01	97	113.20	6,575	113.51
20/11/2025
13:42:01	156	113.20	6,731	113.50
20/11/2025
14:03:24	153	113.40	6,884	113.50
20/11/2025
14:16:45	76	113.30	6,960	113.50
20/11/2025
14:16:45	76	113.30	7,036	113.50
20/11/2025
14:16:45	153	113.30	7,189	113.49
20/11/2025
14:36:22	237	113.80	7,426	113.50

<-- PDF CHUNK SEPARATOR -->

20/11/2025		1	1
14:37:07	242	113.80	7,668	113.51
20/11/2025	242	110.00	7,000	110.01
14:43:24	237	113.90	7,905	113.52
20/11/2025	201	110.00	7,000	110.02
14:43:24	5	113.90	7,910	113.52
20/11/2025		110.00	7,010	110.02
14:43:24	237	113.90	8,147	113.53
20/11/2025			,,,,,
14:51:24	156	114.00	8,303	113.54
20/11/2025			.,
14:59:48	156	113.90	8,459	113.55
20/11/2025
14:59:48	28	114.00	8,487	113.55
20/11/2025
14:59:48	111	114.00	8,598	113.56
20/11/2025
14:59:48	17	114.00	8,615	113.56
20/11/2025
15:09:55	158	113.70	8,773	113.56
20/11/2025
15:09:55	58	113.70	8,831	113.56
20/11/2025
15:09:55	21	113.70	8,852	113.56
20/11/2025
15:09:55	79	113.70	8,931	113.56
20/11/2025
15:09:55	79	113.70	9,010	113.56
20/11/2025
15:19:00	155	113.60	9,165	113.56
20/11/2025
15:27:08	151	113.70	9,316	113.57
20/11/2025
15:35:24	79	113.70	9,395	113.57
20/11/2025
15:47:14	600	113.80	9,995	113.58
20/11/2025
15:47:14	41	113.80	10,036	113.58
20/11/2025	005	440.70	1004	440.50
15:51:24	305	113.70	10,341	113.59
20/11/2025	00	440.00	10 107	440.50
15:53:55	96	113.60	10,437	113.59
20/11/2025	07	110.60	10.464	110 50
15:53:55	27	113.60	10,464	113.59
20/11/2025	110	112.60	10.574	110 50
15:54:51	110	113.60	10,574	113.59
20/11/2025 15:54:51	90	113.60	10,664	113.59
20/11/2025	90	113.00	10,004	าเจ.อฮ
15:54:51	33	113.60	10,697	112 50
10:04:01	აა	113.00	10,097	113.59

20/11/2025		1	1
15:55:25	57	113.60	10,754	113.59
20/11/2025	- 01	113.00	10,734	110.09
16:00:03	30	113.90	10,784	113.59
20/11/2025
16:00:59	243	113.70	11,027	113.59
20/11/2025
16:00:59	243	113.80	11,270	113.59
20/11/2025
16:04:47	101	113.70	11,371	113.60
20/11/2025
16:04:47	142	113.70	11,513	113.60
20/11/2025
16:09:05	207	113.60	11,720	113.60
20/11/2025
16:11:44	19	113.60	11,739	113.60
20/11/2025
16:13:30	140	113.60	11,879	113.60
20/11/2025
16:21:54	184	113.90	12,063	113.60
20/11/2025
16:21:54	58	113.90	12,121	113.60
20/11/2025
16:21:54	244	113.90	12,365	113.61
20/11/2025
16:21:54	16	113.90	12,381	113.61
20/11/2025
16:26:38	52	114.10	12,433	113.61
20/11/2025
16:39:25	69	114.20	12,502	113.61
20/11/2025
16:39:25	200	114.20	12,702	113.62
20/11/2025	222	444.00	40.000	440.00
16:39:25	200	114.20	12,902	113.63
20/11/2025	222	111.00	10.100	440.04
16:39:25	200	114.20	13,102	113.64
20/11/2025	200	114.00	12.202	110.05
16:39:25	200	114.20	13,302	113.65
20/11/2025	50	114 20	12.252	110 65
16:39:25	อบ	114.20	13,352	113.65
20/11/2025 16:39:25	200	114.20	13,552	113.66
20/11/2025	200	114.20	10,002	110.00
16:39:25	50	114.20	13,602	113.66
20/11/2025		114.20	10,002	110.00
16:39:25	150	114.20	13,752	113.67
20/11/2025	100	117.20	10,702	110.07
16:39:25	200	114.20	13,952	113.68
20/11/2025	200	11-7.20	10,002	110.00
16:39:25	200	114.20	14,152	113.68
10.00.20	200	117.20	17,102	110.00

20/11/2025		1	I
16:39:25	200	114.20	14,352	113.69
20/11/2025	200	114.20	14,002	110.00
16:39:25	200	114.20	14,552	113.70
20/11/2025
16:39:25	150	114.20	14,702	113.70
20/11/2025
16:39:25	200	114.20	14,902	113.71
20/11/2025
16:39:25	73	114.20	14,975	113.71
20/11/2025
16:39:25	3	114.10	14,978	113.71
20/11/2025
16:39:25	145	114.10	15,123	113.72
20/11/2025
16:58:03	98	113.90	15,221	113.72
20/11/2025
17:00:44	500	113.90	15,721	113.72
20/11/2025
17:00:44	500	113.90	16,221	113.73
20/11/2025
17:00:44	500	113.90	16,721	113.73
20/11/2025
17:00:44	58	113.90	16,779	113.73
20/11/2025
17:00:44	344	113.90	17,123	113.74
20/11/2025
17:00:45	30	113.90	17,153	113.74
20/11/2025
17:00:45	470	113.90	17,623	113.74
20/11/2025
17:01:07	391	113.90	18,014	113.74
20/11/2025	0.4	440.00	40.405	440 75
17:01:07	91	113.90	18,105	113.75
20/11/2025	10	110.00	10.100	110.75
17:01:07	18	113.90	18,123	113.75
20/11/2025 17:01:08	390	113.90	18,513	113.75
20/11/2025	390	113.80	াত,তাও	113.73
17:01:08	500	113.90	19,013	113.75
20/11/2025	300	110.90	19,010	110.70
17:01:11	438	113.90	19,451	113.76
20/11/2025	700	110.00	10,401	110.70
17:01:11	110	113.90	19,561	113.76
20/11/2025	110	110.00	10,001	110.70
17:01:12	62	113.90	19,623	113.76
20/11/2025		110.00	10,020	110.70
17:04:30	500	114.00	20,123	113.76
20/11/2025		117.00	20,120	110.10
17:04:30	429	114.00	20,552	113.77
17.54.00	120	117.00	1 20,002	110.77

20/11/2025
17:04:30	28	114.00	20,580	113.77
20/11/2025	20	114.00	20,360	110.77
17:04:30	43	114.00	20,623	113.77
20/11/2025	40	114.00	20,020	110.77
17:04:30	500	114.00	21,123	113.77
20/11/2025		111.00	21,120	110.77
17:04:30	500	114.00	21,623	113.78
20/11/2025		11.11.00	_,,
17:04:30	500	114.00	22,123	113.79
20/11/2025			, -
17:04:30	500	114.00	22,623	113.79
20/11/2025
17:04:31	500	114.00	23,123	113.79
20/11/2025
17:04:50	50	114.00	23,173	113.79
20/11/2025
17:04:50	50	114.00	23,223	113.80
20/11/2025
17:04:50	50	114.00	23,273	113.80
20/11/2025
17:04:50	50	114.00	23,323	113.80
20/11/2025
17:04:50	50	114.00	23,373	113.80
20/11/2025
17:04:50	50	114.00	23,423	113.80
20/11/2025
17:04:50	50	114.00	23,473	113.80
20/11/2025
17:04:50	50	114.00	23,523	113.80
20/11/2025
17:04:50	50	114.00	23,573	113.80
20/11/2025
17:04:50	50	114.00	23,623	113.80
20/11/2025
17:04:50	50	114.00	23,673	113.80
20/11/2025
17:04:50	50	114.00	23,723	113.80
20/11/2025	50	44400	00.770	440.00
17:04:50	50	114.00	23,773	113.80
20/11/2025	F0	444.00	00.000	440.00
17:04:50	50	114.00	23,823	113.80
20/11/2025	EΩ	114.00	02 072	112 00
17:04:50	50	114.00	23,873	113.80
20/11/2025	5 7	114.00	22.020	112 00
17:04:50	57	114.00	23,930	113.80
20/11/2025 17:04:50	99	114.00	24,029	113.80
20/11/2025		114.00	24,028	113.00
17:04:50	57	114.00	24,086	113.80
17.04:00	υι	114.00	Z4,UOU	II3.0U

20/11/2025		1 [		1
17:04:50	50	114.00	24,136	113.80
20/11/2025	30	114.00	24,100	113.00
17:04:50	50	114.00	24,186	113.80
20/11/2025		111100	2 1,100	110.00
17:04:50	50	114.00	24,236	113.80
20/11/2025			,	1.0.00
17:04:51	50	114.00	24,286	113.80
20/11/2025			,
17:04:51	50	114.00	24,336	113.80
20/11/2025
17:04:51	50	114.00	24,386	113.80
20/11/2025			·
17:04:51	50	114.00	24,436	113.81
20/11/2025			·
17:05:12	15	114.00	24,451	113.81
20/11/2025			,
17:05:12	35	114.00	24,486	113.81
20/11/2025			,
17:05:12	50	114.00	24,536	113.81
20/11/2025			•
17:05:48	50	114.00	24,586	113.81
20/11/2025
17:05:48	50	114.00	24,636	113.81
20/11/2025
17:05:48	47	114.00	24,683	113.81
20/11/2025			,
17:05:48	50	114.00	24,733	113.81
20/11/2025
17:05:48	50	114.00	24,783	113.81
20/11/2025			•
17:05:48	50	114.00	24,833	113.81
20/11/2025			,
17:05:48	50	114.00	24,883	113.81
20/11/2025			,
17:05:48	50	114.00	24,933	113.81
20/11/2025			,
17:05:48	67	114.00	25,000	113.81
•			NOVEMBER 2025
21/11/2025
09:00:31	75	112.40	75	112.40
21/11/2025
09:10:58	156	113.10	231	112.87
21/11/2025
09:15:51	163	112.70	394	112.80
21/11/2025
09:30:16	155	113.60	549	113.03
21/11/2025
09:30:28	151	113.50	700	113.13
		l l

21/11/2025		1 1
09:32:05	151	113.40	851	113.18
21/11/2025	101	110.40	301	110.10
09:33:29	35	113.40	886	113.19
21/11/2025
09:52:37	77	113.70	963	113.23
21/11/2025
09:52:37	76	113.70	1,039	113.26
21/11/2025
09:52:37	78	113.70	1,117	113.29
21/11/2025
09:53:13	78	113.80	1,195	113.33
21/11/2025
10:00:36	80	114.00	1,275	113.37
21/11/2025
10:00:36	75	114.10	1,350	113.41
21/11/2025
10:06:29	80	113.80	1,430	113.43
21/11/2025
10:06:29	80	113.80	1,510	113.45
21/11/2025
10:06:29	80	113.80	1,590	113.47
21/11/2025
10:08:25	60	113.80	1,650	113.48
21/11/2025
10:11:14	75	113.80	1,725	113.49
21/11/2025
10:23:39	162	114.20	1,887	113.55
21/11/2025
10:23:39	73	114.20	1,960	113.58
21/11/2025
10:23:39	162	114.20	2,122	113.63
21/11/2025
10:23:39	235	114.20	2,357	113.68
21/11/2025
10:23:43	228	114.10	2,585	113.72
21/11/2025
10:23:43	162	114.20	2,747	113.75
21/11/2025
10:23:43	65	114.20	2,812	113.76
21/11/2025
10:23:43	162	114.20	2,974	113.78
21/11/2025
10:23:43	73	114.20	3,047	113.79
21/11/2025
10:37:05	52	113.70	3,099	113.79
21/11/2025
10:37:05	27	113.70	3,126	113.79
21/11/2025
10:37:05	79	113.70	3,205	113.79

21/11/2025		1
10:37:05	79	113.70	3,284	113.79
21/11/2025	7.5	110.70	0,204	110.75
10:37:05	79	113.70	3,363	113.78
21/11/2025			-,	112112
10:37:05	79	113.70	3,442	113.78
21/11/2025	-		**
10:37:05	79	113.70	3,521	113.78
21/11/2025			,
10:43:33	160	113.60	3,681	113.77
21/11/2025
10:46:18	81	113.50	3,762	113.77
21/11/2025
10:48:23	77	113.40	3,839	113.76
21/11/2025
11:00:05	149	113.80	3,988	113.76
21/11/2025
11:01:19	74	113.70	4,062	113.76
21/11/2025
11:01:19	132	113.70	4,194	113.76
21/11/2025
11:01:19	18	113.70	4,212	113.76
21/11/2025
11:16:05	176	113.60	4,388	113.75
21/11/2025
11:17:11	108	113.70	4,496	113.75
21/11/2025
11:17:11	542	113.70	5,038	113.74
21/11/2025
11:18:47	384	113.70	5,422	113.74
21/11/2025
11:18:47	248	113.70	5,670	113.74
21/11/2025
11:19:20	98	113.60	5,768	113.74
21/11/2025
11:19:46	422	113.60	6,190	113.73
21/11/2025
11:30:06	132	113.60	6,322	113.73
21/11/2025
11:30:06	81	113.60	6,403	113.72
21/11/2025
11:30:06	81	113.60	6,484	113.72
21/11/2025
11:30:06	31	113.60	6,515	113.72
21/11/2025
11:30:06	213	113.60	6,728	113.72
21/11/2025
11:40:17	79	113.90	6,807	113.72
21/11/2025
11:41:50	81	113.90	6,888	113.72

21/11/2025			1
11:43:17	81	113.80	6,969	113.72
21/11/2025	01	110.00	0,000	110.72
11:48:44	75	113.70	7,044	113.72
21/11/2025
12:06:35	189	114.00	7,233	113.73
21/11/2025
12:32:05	230	114.20	7,463	113.74
21/11/2025
12:32:55	224	114.10	7,687	113.75
21/11/2025
12:51:17	76	114.10	7,763	113.76
21/11/2025
12:51:17	154	114.10	7,917	113.76
21/11/2025
13:20:04	240	114.10	8,157	113.77
21/11/2025
13:22:47	11	114.00	8,168	113.77
21/11/2025
13:24:18	77	114.00	8,245	113.78
21/11/2025
13:24:18	219	114.00	8,464	113.78
21/11/2025
13:29:53	25	114.00	8,489	113.78
21/11/2025
13:31:10	161	114.20	8,650	113.79
21/11/2025
13:59:54	162	114.70	8,812	113.81
21/11/2025
14:00:04	58	114.80	8,870	113.81
21/11/2025
14:00:06	58	114.80	8,928	113.82
21/11/2025	101	444.00	0.000	440.00
14:00:06	101	114.80	9,029	113.83
21/11/2025	150	44.70	0.400	440.05
14:04:25	153	114.70	9,182	113.85
21/11/2025 14:13:11	162	114.80	9,344	113.86
	102	114.00	স,১44	113.00
21/11/2025 14:50:05	80	114.80	9,424	113.87
21/11/2025	UU	114.00	5,424	110.07
14:50:05	79	114.80	9,503	113.88
21/11/2025	10	114.00	3,000	110.00
14:50:05	79	114.80	9,582	113.89
21/11/2025	10	114.50	0,002	110.00
14:50:05	239	114.80	9,821	113.91
21/11/2025		111.50	0,021	110.01
14:51:04	386	114.70	10,207	113.94
21/11/2025			,
14:51:38	321	114.70	10,528	113.96
	.	1	10,020	1

21/11/2025
15:04:54	77	114.60	10,605	113.97
21/11/2025		114.00	10,000	110.07
15:04:54	76	114.60	10,681	113.97
21/11/2025
15:04:54	307	114.60	10,988	113.99
21/11/2025
15:10:10	62	114.40	11,050	113.99
21/11/2025
15:10:10	242	114.50	11,292	114.00
21/11/2025
15:10:10	160	114.50	11,452	114.01
21/11/2025
15:10:10	79	114.50	11,531	114.01
21/11/2025
15:10:10	160	114.50	11,691	114.02
21/11/2025
15:12:47	27	114.30	11,718	114.02
21/11/2025
15:13:04	216	114.30	11,934	114.02
21/11/2025
15:15:27	54	114.30	11,988	114.03
21/11/2025
15:15:27	27	114.30	12,015	114.03
21/11/2025
15:16:23	163	114.30	12,178	114.03
21/11/2025
15:19:31	304	114.30	12,482	114.04
21/11/2025
15:21:20	51	114.30	12,533	114.04
21/11/2025
15:21:20	77	114.30	12,610	114.04
21/11/2025
15:21:20	307	114.30	12,917	114.05
21/11/2025	0.40	444.00	40.400	44.05
15:21:30	246	114.30	13,163	114.05
21/11/2025	77	114.00	10.040	114.05
15:21:30	77	114.30	13,240	114.05
21/11/2025	25	114.30	12 265	114.05
15:21:30 21/11/2025	20	114.30	13,265	114.00
15:30:12	230	114.20	13,495	114.05
21/11/2025	200	114.20	10,480	114.00
15:30:12	77	114.20	13,572	114.06
21/11/2025	11	114.20	10,072	117.00
15:30:12	230	114.20	13,802	114.06
21/11/2025	200	117.20	10,002	117.00
15:42:07	26	114.40	13,828	114.06
21/11/2025		11 7.40	10,020	111.00
15:42:07	1,072	114.40	14,900	114.08
10. TL.UI	1,012	117.70	17,000	117.00

21/11/2025		1		1
15:46:19	394	114.30	15,294	114.09
21/11/2025	394	114.50	13,294	114.03
15:47:18	373	114.20	15,667	114.09
21/11/2025
16:00:00	158	114.40	15,825	114.09
21/11/2025
16:04:07	81	114.30	15,906	114.10
21/11/2025
16:04:07	163	114.30	16,069	114.10
21/11/2025
16:10:21	88	114.30	16,157	114.10
21/11/2025
16:10:21	297	114.30	16,454	114.10
21/11/2025
16:13:42	157	114.20	16,611	114.10
21/11/2025
16:14:29	96	114.20	16,707	114.10
21/11/2025
16:15:02	8	114.20	16,715	114.10
21/11/2025
16:17:09	89	114.20	16,804	114.10
21/11/2025
16:17:09	96	114.20	16,900	114.10
21/11/2025
16:17:09	59	114.20	16,959	114.10
21/11/2025
16:26:24	7	114.40	16,966	114.10
21/11/2025
16:26:24	445	114.40	17,411	114.11
21/11/2025
16:27:37	326	114.30	17,737	114.12
21/11/2025
16:35:28	323	114.20	18,060	114.12
21/11/2025
16:36:21	231	114.10	18,291	114.12
21/11/2025
16:45:06	41	114.20	18,332	114.12
21/11/2025
16:45:16	710	114.20	19,042	114.12
21/11/2025
16:45:29	23	114.10	19,065	114.12
21/11/2025
16:50:36	76	114.20	19,141	114.12
21/11/2025
16:50:36	305	114.20	19,446	114.12
21/11/2025
16:52:10	74	114.10	19,520	114.12
21/11/2025
16:52:10	372	114.10	19,892	114.12

21/11/2025
16:53:15	193	114.10	20,085	114.12
21/11/2025
16:53:15	222	114.10	20,307	114.12
21/11/2025
16:53:15	472	114.10	20,779	114.12
21/11/2025
16:53:15	28	114.10	20,807	114.12
21/11/2025
16:53:15	472	114.10	21,279	114.12
21/11/2025
16:53:15	307	114.10	21,586	114.12
21/11/2025
16:53:15	193	114.10	21,779	114.12
21/11/2025
16:53:15	500	114.10	22,279	114.12
21/11/2025
16:53:15	500	114.10	22,779	114.12
21/11/2025
16:53:15	500	114.10	23,279	114.12
21/11/2025
16:53:15	500	114.10	23,779	114.12
21/11/2025
16:53:16	500	114.10	24,279	114.12
21/11/2025
16:53:16	43	114.10	24,322	114.12
21/11/2025
16:53:16	42	114.10	24,364	114.12
21/11/2025
16:53:22	29	114.10	24,393	114.12
21/11/2025
16:53:22	500	114.10	24,893	114.12
21/11/2025
16:53:25	107	114.10	25,000	114.12