Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Modern Times Group A

Transaction in Own Shares • Oct 21, 2025

3079_iss_2025-10-21_40caae7c-0002-41ea-b5c5-800f5906bdcf.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

During the period between 10 October 2025 and 17October 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 17 October 2025 amounts to 143,000 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)
10/10/2025 23,000 121.3754 2,791,634
13/10/2025 24,000 119.0110 2,856,264
14/10/2025 24,000 119.3549 2,864,518
15/10/2025 24,000 121.1693 2,908,063
16/10/2025 24,000 119.7915 2,874,996
17/10/2025 24,000 119.4038 2,865,691

Details per transaction

10 OCTOBER 2025
Time Volume (number
of shares)		 Price (SEK) Aggregated daily volume
(number of shares)		 Weighted average share
price per day (SEK)
10/10/2025
09:01:10 59 123.70 59 123.70
10/10/2025
09:02:20 128 124.50 187 124.25
10/10/2025
09:05:31 128 124.10 315 124.19
10/10/2025
09:05:31 127 124.30 442 124.22
10/10/2025
09:07:03 126 124.20 568 124.22
10/10/2025
09:07:46 65 124.00 633 124.19
10/10/2025
09:09:57 63 124.10 696 124.18
10/10/2025
09:10:14 64 124.00 760 124.17
10/10/2025
09:10:41 64 123.90 824 124.15
10/10/2025
09:10:45 61 123.80 885 124.12
10/10/2025
09:13:50 64 123.30 949 124.07
10/10/2025
09:15:14 62 123.20 1,011 124.02
10/10/2025
09:16:29 50 123.00 1,061 123.97
10/10/2025
09:16:29 12 123.00 1,073 123.96
10/10/2025
09:18:50 61 123.00 1,134 123.91
10/10/2025
09:21:06 63 123.00 1,197 123.86
10/10/2025
09:23:38 60 122.50 1,257 123.79
10/10/2025
09:23:38 60 122.80 1,317 123.75
10/10/2025
09:27:16 121 122.30 1,438 123.63
10/10/2025
09:27:16 2 122.30 1,440 123.62
10/10/2025
09:28:32 63 122.00 1,503 123.56
10/10/2025
09:28:32 64 122.00 1,567 123.49
10/10/2025
09:30:52 124 122.20 1,691 123.40
10/10/2025
09:31:18 125 122.20 1,816 123.32
10/10/2025
09:31:34 62 122.20 1,878 123.28
10/10/2025
09:32:43 63 122.00 1,941 123.24
10/10/2025
09:35:50 8 121.70 1,949 123.23
10/10/2025
09:47:14 65 122.10 2,014 123.19
10/10/2025
09:47:45 60 121.90 2,074 123.16
10/10/2025
09:48:21 61 121.70 2,135 123.12
10/10/2025
09:49:03 61 121.60 2,196 123.07
10/10/2025
09:51:40 64 121.50 2,260 123.03
10/10/2025
09:51:45 65 121.00 2,325 122.97
10/10/2025
09:55:36 61 121.10 2,386 122.92
10/10/2025
09:55:36 61 121.10 2,447 122.88
10/10/2025
09:55:56 127 120.40 2,574 122.76
10/10/2025
09:55:56		 126 120.40 2,700 122.65
10/10/2025
09:55:56 122 120.60 2,822 122.56
10/10/2025
09:55:56 127 120.90 2,949 122.49
10/10/2025
09:56:53 43 120.60 2,992 122.46
10/10/2025
09:59:55 119 121.40 3,111 122.42
10/10/2025
10:03:05 61 121.40 3,172 122.40
10/10/2025
10:03:32 62 121.30 3,234 122.38
10/10/2025
10:06:09 60 121.40 3,294 122.36
10/10/2025
10:07:10 63 121.60 3,357 122.35
10/10/2025
10:07:14 62 121.50 3,419 122.33
10/10/2025
10:07:14 63 121.50 3,482 122.32
10/10/2025
10:08:20 60 121.40 3,542 122.30
10/10/2025
10:09:31 62 121.30 3,604 122.28
10/10/2025
10:09:31 63 121.30 3,667 122.27
10/10/2025
10:09:32 128 121.00 3,795 122.22
10/10/2025
10:10:34 64 120.90 3,859 122.20
10/10/2025
10:10:34 64 120.90 3,923 122.18
10/10/2025
10:13:55 125 121.30 4,048 122.15
10/10/2025
10:19:25 123 120.90 4,171 122.12
10/10/2025
10:19:55 122 120.90 4,293 122.08
10/10/2025
10:20:50 122 120.80 4,415 122.05
10/10/2025
10:21:42 119 120.70 4,534 122.01
10/10/2025
10:23:43 3 120.60 4,537 122.01
10/10/2025
10:25:54 57 120.60 4,594 121.99
10/10/2025
10:27:55 64 120.70 4,658 121.97
10/10/2025
10:34:10 63 120.60 4,721 121.96
10/10/2025
10:34:10 314 120.70 5,035 121.88
10/10/2025
10:34:10 63 120.60 5,098 121.86
10/10/2025
10:34:10 63 120.60 5,161 121.85
10/10/2025
10:34:10 63 120.60 5,224 121.83
10/10/2025
10:34:10 62 120.60 5,286 121.82
10/10/2025
10:39:10 65 120.50 5,351 121.80
10/10/2025
10:42:31 65 120.60 5,416 121.79
10/10/2025
10:42:31 61 120.70 5,477 121.77
10/10/2025
10:43:18 2 120.60 5,479 121.77
10/10/2025
10:44:36 2 120.80 5,481 121.77
10/10/2025
10:44:36 58 120.80 5,539 121.76
10/10/2025
10:53:19 249 121.20 5,788 121.74
10/10/2025
10:55:09 100 121.10 5,888 121.73
10/10/2025
10:55:09 149 121.10 6,037 121.71
10/10/2025
11:00:05 188 121.40 6,225 121.70
10/10/2025
11:01:42 194 121.40 6,419 121.69
10/10/2025
11:03:53 123 121.40 6,542 121.69
10/10/2025
11:04:14 122 121.30 6,664 121.68
10/10/2025
11:06:09 129 121.10 6,793 121.67
10/10/2025
11:08:13 120 121.00 6,913 121.66
10/10/2025
11:08:13 59 121.00 6,972 121.65
10/10/2025
11:09:11 45 120.90 7,017 121.65
10/10/2025
11:13:49 8 120.90 7,025 121.65
10/10/2025
11:14:35 54 120.90 7,079 121.64
10/10/2025
11:14:35 45 120.90 7,124 121.64
10/10/2025
11:14:35 23 120.90 7,147 121.64
10/10/2025
11:14:35 15 120.90 7,162 121.63
10/10/2025
11:22:13 120 121.10 7,282 121.62
10/10/2025
11:27:54 126 121.00 7,408 121.61
10/10/2025
11:27:54 63 121.00 7,471 121.61
10/10/2025
11:30:11 61 120.70 7,532 121.60
10/10/2025
11:30:19 62 120.60 7,594 121.59
10/10/2025
11:34:29 61 120.60 7,655 121.59
10/10/2025
11:36:49 61 120.40 7,716 121.58
10/10/2025
11:41:09 63 120.40 7,779 121.57
10/10/2025
11:41:10 62 120.40 7,841 121.56
10/10/2025
11:41:40 60 120.40 7,901 121.55
10/10/2025
12:05:00 119 120.70 8,020 121.54
10/10/2025
12:07:57 62 121.10 8,082 121.53
10/10/2025
12:07:57 120 121.10 8,202 121.53
10/10/2025
12:14:42 454 121.10 8,656 121.50
10/10/2025
12:14:42 44 121.10 8,700 121.50
10/10/2025
12:24:34 190 121.50 8,890 121.50
10/10/2025
12:26:41 108 121.60 8,998 121.50
10/10/2025
12:26:41 14 121.60 9,012 121.50
10/10/2025
12:41:23 62 121.90 9,074 121.51
10/10/2025
12:45:01 122 122.00 9,196 121.51
10/10/2025
12:46:19		 62 121.90 9,258 121.52
10/10/2025
12:46:19 62 121.90 9,320 121.52
10/10/2025
12:51:18 60 121.90 9,380 121.52
10/10/2025
12:54:31		 60 121.80 9,440 121.52
10/10/2025
12:56:17 61 121.80 9,501 121.52
10/10/2025
13:02:33 84 121.70 9,585 121.53
10/10/2025
13:02:33 38 121.70 9,623 121.53
10/10/2025
13:14:57 122 121.70 9,745 121.53
10/10/2025
13:14:57 61 121.70 9,806 121.53
10/10/2025
13:22:23 194 122.10 10,000 121.54
10/10/2025
13:28:28 65 122.00 10,065 121.54
10/10/2025
13:30:31 56 121.90 10,121 121.55
10/10/2025
13:30:31 7 121.90 10,128 121.55
10/10/2025
13:30:31 7 121.90 10,135 121.55
10/10/2025
13:37:16 62 121.90 10,197 121.55
10/10/2025
13:37:16 63 122.00 10,260 121.55
10/10/2025
13:39:52 61 121.70 10,321 121.55
10/10/2025
13:57:27 7 121.70 10,328 121.55
10/10/2025
13:57:27 296 121.70 10,624 121.56
10/10/2025
14:01:02 320 121.60 10,944 121.56
10/10/2025
14:09:36 124 121.60 11,068 121.56
10/10/2025
14:22:12 118 121.50 11,186 121.56
10/10/2025
14:22:12 7 121.50 11,193 121.56
10/10/2025
14:22:12 62 121.50 11,255 121.56
10/10/2025
14:22:12 62 121.50 11,317 121.56
10/10/2025
14:22:12 62 121.50 11,379 121.56
10/10/2025
14:22:12 62 121.50 11,441 121.56
10/10/2025
14:22:13 89 121.40 11,530 121.55
10/10/2025
14:25:22 237 121.40 11,767 121.55
10/10/2025
14:27:43 178 121.30 11,945 121.55
10/10/2025
14:29:02 182 121.30 12,127 121.54
10/10/2025
14:30:05 189 121.20 12,316 121.54
10/10/2025
14:30:06 2 121.20 12,318 121.54
10/10/2025
14:30:33 301 121.00 12,619 121.53
10/10/2025
14:30:33 37 121.10 12,656 121.52
10/10/2025
14:30:33 93 121.10 12,749 121.52
10/10/2025
14:30:33 64 121.10 12,813 121.52
10/10/2025
14:45:42 322 120.90 13,135 121.50
10/10/2025
14:45:42 65 120.90 13,200 121.50
10/10/2025
14:45:42 64 120.90 13,264 121.50
10/10/2025
14:46:51 255 120.90 13,519 121.49
10/10/2025
14:46:52 128 120.80 13,647 121.48
10/10/2025
15:00:33 123 120.80 13,770 121.47
10/10/2025
15:00:33 247 120.80 14,017 121.46
10/10/2025
15:06:44 63 120.70 14,080 121.46
10/10/2025
15:06:44 124 120.80 14,204 121.45
10/10/2025
15:18:09 239 120.90 14,443 121.44
10/10/2025
15:18:30 188 120.80 14,631 121.44
10/10/2025
15:18:30 191 121.00 14,822 121.43
10/10/2025
15:23:11 127 120.80 14,949 121.42
10/10/2025
15:23:12 63 120.80 15,012 121.42
10/10/2025
15:29:59 188 121.30 15,200 121.42
10/10/2025
15:29:59 189 121.40 15,389 121.42
10/10/2025
15:30:03 111 121.20 15,500 121.42
10/10/2025
15:30:10 143 121.20 15,643 121.42
10/10/2025
15:30:10 35 121.20 15,678 121.42
10/10/2025
15:34:29 125 121.10 15,803 121.41
10/10/2025
15:39:17 98 121.20 15,901 121.41
10/10/2025
15:44:18 255 121.50 16,156 121.41
10/10/2025
15:44:18 322 121.50 16,478 121.42
10/10/2025
15:51:36 701 121.80 17,179 121.43
10/10/2025
15:54:51 65 121.70 17,244 121.43
10/10/2025
15:54:52 64 121.70 17,308 121.43
10/10/2025
15:54:52 65 121.70 17,373 121.43
10/10/2025
15:54:52 39 121.70 17,412 121.43
10/10/2025
15:54:52 25 121.70 17,437 121.44
10/10/2025
15:54:52 64 121.70 17,501 121.44
10/10/2025
15:54:52 65 121.70 17,566 121.44
10/10/2025
15:54:52 64 121.70 17,630 121.44
10/10/2025
15:54:52 65 121.70 17,695 121.44
10/10/2025
15:55:49 65 121.60 17,760 121.44
10/10/2025
15:55:49 65 121.60 17,825 121.44
10/10/2025
15:55:49 64 121.60 17,889 121.44
10/10/2025
15:55:49 65 121.60 17,954 121.44
10/10/2025
15:55:49 65 121.60 18,019 121.44
10/10/2025
16:00:03 63 121.50 18,082 121.44
10/10/2025
16:00:03 62 121.50 18,144 121.44
10/10/2025
16:02:03 322 121.30 18,466 121.44
10/10/2025
16:12:56 62 121.30 18,528 121.44
10/10/2025
16:12:56 61 121.30 18,589 121.44
10/10/2025
16:12:56 61 121.30 18,650 121.44
10/10/2025
16:12:56 62 121.30 18,712 121.44
10/10/2025
16:18:10 61 121.20 18,773 121.44
10/10/2025
16:18:10 60 121.20 18,833 121.44
10/10/2025
16:18:10 61 121.20 18,894 121.44
10/10/2025
16:18:10 61 121.20 18,955 121.44
10/10/2025
16:18:10 60 121.20 19,015 121.43
10/10/2025
16:21:38 77 121.20 19,092 121.43
10/10/2025
16:21:38		 180 121.20 19,272 121.43
10/10/2025
16:21:38 258 121.20 19,530 121.43
10/10/2025
16:27:25 126 121.10 19,656 121.43
10/10/2025
16:27:26 63 121.10 19,719 121.43
10/10/2025
16:28:59 195 120.90 19,914 121.42
10/10/2025
16:32:31 18 121.00 19,932 121.42
10/10/2025
16:32:57 169 121.00 20,101 121.42
10/10/2025
16:37:07 179 121.00 20,280 121.41
10/10/2025
16:43:15 416 121.00 20,696 121.40
10/10/2025
16:47:24 384 121.00 21,080 121.40
10/10/2025
16:56:30 543 121.30 21,623 121.39
10/10/2025
16:56:30 60 121.30 21,683 121.39
10/10/2025
16:58:07 195 121.20 21,878 121.39
10/10/2025
16:58:07 65 121.20 21,943 121.39
10/10/2025
16:58:07 65 121.20 22,008 121.39
10/10/2025
16:58:07 64 121.20 22,072 121.39
16:58:07
65
121.20
22,137
121.39
10/10/2025
17:00:33
192
121.20
22,329
121.39
10/10/2025
17:01:03
63
121.20
22,392
121.39
10/10/2025
17:02:04
59
121.10
22,451
121.39
10/10/2025
17:02:04
60
121.10
22,511
121.39
10/10/2025
17:02:28
60
121.00
22,571
121.39
10/10/2025
17:07:28
63
120.80
22,634
121.38
10/10/2025
17:07:28
64
120.80
22,698
121.38
10/10/2025
17:07:28
63
120.80
22,761
121.38
10/10/2025
17:11:34
95
120.90
22,856
121.38
10/10/2025
17:11:34
144
120.90
23,000
121.38
13 OCTOBER 2025
13/10/2025
62
09:09:49
62
120.50
120.50
13/10/2025
09:10:40
2
120.00
64
120.48
13/10/2025
09:12:08
3
120.00
67
120.46
13/10/2025
09:13:57
50
120.00
117
120.26
13/10/2025
09:21:09
191
120.50
308
120.41
13/10/2025
09:21:35
11
120.30
319
120.41
13/10/2025
09:26:55
127
120.40
446
120.40
13/10/2025
09:32:26
62
120.30
508
120.39
13/10/2025
09:37:23
66
120.00
574
120.35
13/10/2025
09:38:53
64
119.90
638
120.30
13/10/2025
09:53:24
199
120.70
837
120.40		 10/10/2025
13/10/2025
10:02:21 64 120.50 901 120.40
13/10/2025
10:06:45 65 120.20 966 120.39
13/10/2025
10:07:47 66 120.10 1,032 120.37
13/10/2025
10:18:23 74 120.00 1,106 120.35
13/10/2025
10:18:23 50 120.00 1,156 120.33
13/10/2025
10:18:23 65 120.00 1,221 120.31
13/10/2025
10:18:24 190 120.00 1,411 120.27
13/10/2025
10:18:24 50 120.00 1,461 120.26
13/10/2025
10:18:24 62 120.00 1,523 120.25
13/10/2025
10:18:56		 71 120.00 1,594 120.24
13/10/2025
10:18:56 50 120.00 1,644 120.23
13/10/2025
10:18:56 62 120.00 1,706 120.22
13/10/2025
10:19:01 41 120.00 1,747 120.22
13/10/2025
10:19:35 50 120.00 1,797 120.21
13/10/2025
10:19:35 62 120.00 1,859 120.21
13/10/2025
10:36:04 15 120.10 1,874 120.21
13/10/2025
10:41:30 50 120.10 1,924 120.20
13/10/2025
10:41:30 62 120.10 1,986 120.20
13/10/2025
10:42:18 50 120.10 2,036 120.20
13/10/2025
10:42:18 50 120.10 2,086 120.19
13/10/2025
10:42:18 50 120.10 2,136 120.19
13/10/2025
10:42:18 50 120.10 2,186 120.19
13/10/2025
10:42:19 64 119.90 2,250 120.18
13/10/2025
10:42:19 67 120.00 2,317 120.18
13/10/2025
10:42:19 7 120.10 2,324 120.18
13/10/2025
10:42:19 50 120.10 2,374 120.18
13/10/2025
10:42:19 50 120.10 2,424 120.17
13/10/2025
10:42:19 50 120.10 2,474 120.17
13/10/2025
10:42:19 50 120.10 2,524 120.17
13/10/2025
10:42:19 50 120.10 2,574 120.17
13/10/2025
10:42:19 50 120.10 2,624 120.17
13/10/2025
10:42:19 50 120.10 2,674 120.17
13/10/2025
10:42:19 50 120.10 2,724 120.17
13/10/2025
10:42:19 50 120.10 2,774 120.16
13/10/2025
10:42:19 50 120.10 2,824 120.16
13/10/2025
10:42:19 50 120.10 2,874 120.16
13/10/2025
10:42:19 50 120.10 2,924 120.16
13/10/2025
10:42:19 50 120.10 2,974 120.16
13/10/2025
10:42:19 50 120.10 3,024 120.16
13/10/2025
10:42:19 50 120.10 3,074 120.16
13/10/2025
10:42:19 50 120.10 3,124 120.16
13/10/2025
10:42:19 50 120.10 3,174 120.16
13/10/2025
10:42:19 50 120.10 3,224 120.16
13/10/2025
10:42:19 50 120.10 3,274 120.15
13/10/2025
10:42:19 50 120.10 3,324 120.15
13/10/2025
10:42:19 50 120.10 3,374 120.15
13/10/2025
10:42:19 50 120.10 3,424 120.15
13/10/2025
10:42:19 50 120.10 3,474 120.15
13/10/2025
10:42:19 67 120.10 3,541 120.15
13/10/2025
10:42:19 50 120.10 3,591 120.15
13/10/2025
10:42:19 67 120.10 3,658 120.15
13/10/2025
10:42:19 50 120.10 3,708 120.15
13/10/2025
10:42:19 50 120.10 3,758 120.15
13/10/2025
10:42:19 67 120.10 3,825 120.15
13/10/2025
10:42:19 50 120.10 3,875 120.15
13/10/2025
10:42:19 50 120.10 3,925 120.15
13/10/2025
10:42:19 50 120.10 3,975 120.14
13/10/2025
10:42:19 50 120.10 4,025 120.14
13/10/2025
10:42:19 50 120.10 4,075 120.14
13/10/2025
10:42:19 50 120.10 4,125 120.14
13/10/2025
10:42:19 63 120.10 4,188 120.14
13/10/2025
10:42:30 65 119.80 4,253 120.14
13/10/2025
10:50:32 124 119.40 4,377 120.12
13/10/2025
10:50:43 129 119.20 4,506 120.09
13/10/2025
11:00:58 129 119.30 4,635 120.07
13/10/2025
11:05:03 129 119.10 4,764 120.04
13/10/2025
11:13:19 20 119.10 4,784 120.04
13/10/2025
11:23:36 61 119.20 4,845 120.03
13/10/2025
11:29:59 49 119.10 4,894 120.02
13/10/2025
11:29:59 14 119.10 4,908 120.02
13/10/2025
11:36:11 61 119.00 4,969 120.00
13/10/2025
11:36:11 245 119.00 5,214 119.96
13/10/2025
11:36:11 1 119.00 5,215 119.96
13/10/2025
12:21:02 8 119.40 5,223 119.95
13/10/2025
12:21:02 8 119.40 5,231 119.95
13/10/2025
12:25:36 5 119.40 5,236 119.95
13/10/2025
12:25:37 21 119.40 5,257 119.95
13/10/2025
12:25:37 21 119.40 5,278 119.95
13/10/2025
12:25:37 42 119.40 5,320 119.94
13/10/2025
12:25:37 28 119.40 5,348 119.94
13/10/2025
12:25:37 14 119.40 5,362 119.94
13/10/2025
12:25:48 8 119.40 5,370 119.94
13/10/2025
12:25:48 1 119.40 5,371 119.94
13/10/2025
12:25:48 31 119.40 5,402 119.94
13/10/2025
12:25:48 63 119.40 5,465 119.93
13/10/2025
12:25:48 200 119.40 5,665 119.91
13/10/2025
12:29:47		 3 119.40 5,668 119.91
13/10/2025
12:29:47 5 119.40 5,673 119.91
13/10/2025
12:29:47 35 119.40 5,708 119.91
13/10/2025
12:32:17 36 119.50 5,744 119.91
13/10/2025
12:32:17 109 119.50 5,853 119.90
13/10/2025
12:32:17 29 119.50 5,882 119.90
13/10/2025
12:32:17 189 119.50 6,071 119.88
13/10/2025
12:33:01 51 119.40 6,122 119.88
13/10/2025
12:33:01 153 119.40 6,275 119.87
13/10/2025
12:33:01 286 119.40 6,561 119.85
13/10/2025
12:33:01 176 119.40 6,737 119.84
13/10/2025
12:33:01 1 119.40 6,738 119.84
13/10/2025
12:33:01 2 119.40 6,740 119.84
13/10/2025
12:33:01 11 119.40 6,751 119.83
13/10/2025
12:33:01 32 119.40 6,783 119.83
13/10/2025
12:33:01		 19 119.50 6,802 119.83
13/10/2025
12:33:01 192 119.50 6,994 119.82
13/10/2025
12:33:01 10 119.50 7,004 119.82
13/10/2025
12:33:01 16 119.50 7,020 119.82
13/10/2025
12:33:01 15 119.50 7,035 119.82
13/10/2025
12:35:38 8 119.50 7,043 119.82
13/10/2025
12:35:51 8 119.50 7,051 119.82
13/10/2025
12:36:08 8 119.50 7,059 119.82
13/10/2025
12:36:24 8 119.50 7,067 119.82
13/10/2025
12:38:26 64 119.50 7,131 119.82
13/10/2025
12:38:27 104 119.40 7,235 119.81
13/10/2025
12:38:27 222 119.40 7,457 119.80
13/10/2025
12:38:27 97 119.40 7,554 119.79
13/10/2025
12:38:27 98 119.40 7,652 119.79
13/10/2025
12:38:27 61 119.40 7,713 119.79
13/10/2025
12:38:27 77 119.40 7,790 119.78
13/10/2025
12:38:27 131 119.40 7,921 119.77
13/10/2025
12:38:27 36 119.40 7,957 119.77
13/10/2025
12:38:27 109 119.40 8,066 119.77
13/10/2025
12:38:27 9 119.40 8,075 119.77
13/10/2025
12:38:27 2 119.40 8,077 119.77
13/10/2025
12:38:27 7 119.40 8,084 119.77
13/10/2025
12:58:56 132 119.50 8,216 119.76
13/10/2025
13:02:27 571 119.20 8,787 119.73
13/10/2025
13:02:27 1,039 119.20 9,826 119.67
13/10/2025
13:02:27 1,524 119.40 11,350 119.63
13/10/2025
13:02:27 8 119.40 11,358 119.63
13/10/2025
13:06:12 28 119.10 11,386 119.63
13/10/2025
13:06:57 255 119.10 11,641 119.62
13/10/2025
13:08:15 202 119.10 11,843 119.61
13/10/2025
13:09:52 259 119.30 12,102 119.61
13/10/2025
13:15:26 259 119.00 12,361 119.59
13/10/2025
13:17:57 129 119.00 12,490 119.59
13/10/2025
13:33:10 67 119.20 12,557 119.58
13/10/2025
14:00:34 50 119.50 12,607 119.58
13/10/2025
14:00:34 13 119.50 12,620 119.58
13/10/2025
14:01:24 7 119.30 12,627 119.58
13/10/2025
14:06:25 7 119.30 12,634 119.58
13/10/2025
14:06:25 54 119.30 12,688 119.58
13/10/2025
14:06:25 5 119.30 12,693 119.58
13/10/2025
14:09:24 67 119.20 12,760 119.58
13/10/2025
14:22:02 130 119.20 12,890 119.58
13/10/2025
14:28:56 64 119.10 12,954 119.57
13/10/2025
14:30:25 62 119.10 13,016 119.57
13/10/2025
14:33:28 67 119.00 13,083 119.57
13/10/2025
14:45:41 126 119.20 13,209 119.57
13/10/2025
15:05:23 8 119.10 13,217 119.57
13/10/2025
15:05:23 44 119.10 13,261 119.56
13/10/2025
15:05:23 61 119.10 13,322 119.56
13/10/2025
15:05:23 71 119.10 13,393 119.56
13/10/2025
15:05:23 12 119.10 13,405 119.56
13/10/2025
15:05:23 18 119.10 13,423 119.56
13/10/2025
15:05:23 14 119.10 13,437 119.56
13/10/2025
15:05:23 8 119.10 13,445 119.56
13/10/2025
15:11:50 67 118.90 13,512 119.55
13/10/2025
15:11:50 66 118.90 13,578 119.55
13/10/2025
15:11:50 66 118.90 13,644 119.55
13/10/2025
15:11:50 199 118.90 13,843 119.54
13/10/2025
15:32:32 132 118.90 13,975 119.53
13/10/2025
15:32:33 9 118.80 13,984 119.53
13/10/2025
15:32:33 121 118.80 14,105 119.53
13/10/2025
15:34:29 63 118.70 14,168 119.52
13/10/2025
15:35:50 63 118.60 14,231 119.52
13/10/2025
15:35:50 63 118.60 14,294 119.51
13/10/2025
15:42:23 5 118.40 14,299 119.51
13/10/2025
15:42:23 65 118.40 14,364 119.51
13/10/2025
15:42:23 130 118.40 14,494 119.50
13/10/2025
15:46:37 43 118.40 14,537 119.50
13/10/2025
15:46:37 7 118.40 14,544 119.50
13/10/2025
15:46:37 179 118.40 14,723 119.48
13/10/2025
15:46:37 62 118.40 14,785 119.48
13/10/2025
15:46:37 7 118.40 14,792 119.48
13/10/2025
15:46:37 129 118.40 14,921 119.47
13/10/2025
15:46:37 2 118.40 14,923 119.47
13/10/2025
15:46:37 43 118.40 14,966 119.46
13/10/2025
15:46:37 50 118.40 15,016 119.46
13/10/2025
15:48:56 28 118.40 15,044 119.46
13/10/2025
15:48:56 12 118.40 15,056 119.46
13/10/2025
15:48:56 7 118.40 15,063 119.46
13/10/2025
15:48:56 3 118.40 15,066 119.46
13/10/2025
15:48:56 5 118.40 15,071 119.46
13/10/2025
15:48:56 14 118.40 15,085 119.46
13/10/2025
15:49:02 38 118.40 15,123 119.45
13/10/2025
15:49:02 6 118.40 15,129 119.45
13/10/2025
15:49:02 109 118.40 15,238 119.45
13/10/2025
15:55:24 109 118.10 15,347 119.44
13/10/2025
15:55:24 76 118.10 15,423 119.43
13/10/2025
15:55:24 184 118.20 15,607 119.41
13/10/2025
15:55:24 37 118.40 15,644 119.41
13/10/2025
15:55:24 50 118.40 15,694 119.41
13/10/2025
15:55:24 57 118.40 15,751 119.41
13/10/2025
15:55:24 50 118.40 15,801 119.40
13/10/2025
15:55:24 184 118.40 15,985 119.39
13/10/2025
15:55:24 50 118.40 16,035 119.39
13/10/2025
15:55:24 50 118.40 16,085 119.38
13/10/2025
15:55:24 32 118.40 16,117 119.38
13/10/2025
15:55:24 50 118.40 16,167 119.38
13/10/2025
15:55:24 50 118.40 16,217 119.38
13/10/2025
15:55:24 50 118.40 16,267 119.37
13/10/2025
15:55:24 50 118.40 16,317 119.37
13/10/2025
15:55:24 50 118.40 16,367 119.37
13/10/2025
15:55:24 50 118.40 16,417 119.36
13/10/2025
15:55:24 50 118.40 16,467 119.36
13/10/2025
15:55:24 134 118.40 16,601 119.35
13/10/2025
15:55:24 50 118.40 16,651 119.35
13/10/2025
15:55:24 184 118.40 16,835 119.34
13/10/2025
15:55:24 50 118.40 16,885 119.34
13/10/2025
15:55:24 50 118.40 16,935 119.33
13/10/2025
15:55:24 50 118.40 16,985 119.33
13/10/2025
15:55:24 50 118.40 17,035 119.33
13/10/2025
15:55:24 50 118.40 17,085 119.33
13/10/2025
15:55:24 50 118.40 17,135 119.32
13/10/2025
15:55:24 50 118.40 17,185 119.32
13/10/2025
15:55:24 50 118.40 17,235 119.32
13/10/2025
15:55:24 50 118.40 17,285 119.32
13/10/2025
15:55:24 50 118.40 17,335 119.31
13/10/2025
15:55:24 50 118.40 17,385 119.31
13/10/2025
15:55:24 50 118.40 17,435 119.31
13/10/2025
15:55:24 50 118.40 17,485 119.31
13/10/2025
15:55:24 50 118.40 17,535 119.30
13/10/2025
15:55:24 40 118.40 17,575 119.30
13/10/2025
15:55:24 50 118.40 17,625 119.30
13/10/2025
15:55:24 50 118.40 17,675 119.30
13/10/2025
15:55:24 50 118.40 17,725 119.29
13/10/2025
15:55:24 40 118.40 17,765 119.29
13/10/2025
15:55:24 144 118.40 17,909 119.28
13/10/2025
15:55:24 50 118.40 17,959 119.28
13/10/2025
15:55:24 6 118.40 17,965 119.28
13/10/2025
15:55:24 63 118.40 18,028 119.28
13/10/2025
15:55:24 125 118.40 18,153 119.27
13/10/2025
15:56:44 6 118.00 18,159 119.27
13/10/2025
15:59:58 186 118.20 18,345 119.26
13/10/2025
16:00:09 190 118.30 18,535 119.25
13/10/2025
16:00:11 7 118.20 18,542 119.25
13/10/2025
16:00:11 177 118.20 18,719 119.24
13/10/2025
16:00:14 189 118.20 18,908 119.23
13/10/2025
16:00:25 184 118.20 19,092 119.22
13/10/2025
16:00:48		 189 118.20 19,281 119.21
13/10/2025
16:01:09 20 118.20 19,301 119.21
13/10/2025
16:01:09 169 118.20 19,470 119.20
13/10/2025
16:01:21 147 118.30 19,617 119.19
13/10/2025
16:01:21 48 118.30 19,665 119.19
13/10/2025
16:01:33 195 118.20 19,860 119.18
13/10/2025
16:01:34 1,033 118.20 20,893 119.13
13/10/2025
16:04:59 395 118.10 21,288 119.11
13/10/2025
16:04:59 1,712 118.10 23,000 119.04
13/10/2025
16:16:39 3 118.20 23,003 119.04
13/10/2025
16:16:39 123 118.20 23,126 119.03
13/10/2025
16:25:41 66 118.10 23,192 119.03
13/10/2025
16:25:41		 66 118.10 23,258 119.03
13/10/2025
16:33:55		 126 118.50 23,384 119.03
13/10/2025
16:44:56 49 118.60 23,433 119.03
13/10/2025
16:44:56		 17 118.60 23,450 119.02
13/10/2025
16:44:56 114 118.60 23,564 119.02
13/10/2025
16:47:55 66 118.40 23,630 119.02
13/10/2025
16:55:05 11 118.30 23,641 119.02
13/10/2025
17:00:46 63 118.30 23,704 119.02
13/10/2025
17:00:46 11 118.30 23,715 119.02
13/10/2025
17:00:46 53 118.30 23,768 119.02
13/10/2025
17:05:27 66 118.20 23,834 119.01
13/10/2025
17:08:29 166 118.50 24,000 119.01
14 OCTOBER 2025
14/10/2025
09:02:35 129 118.00 129 118.00
14/10/2025
09:03:29 67 118.00 196 118.00
14/10/2025
09:15:31 64 118.30 260 118.07
14/10/2025
09:15:31 127 118.30 387 118.15
14/10/2025
09:16:19 126 118.20 513 118.16
14/10/2025
09:17:12 129 118.20 642 118.17
14/10/2025
09:21:20 62 118.10 704 118.16
14/10/2025
09:23:12 63 118.00 767 118.15
14/10/2025
09:25:16 67 118.00 834 118.14
14/10/2025
09:25:48 63 117.90 897 118.12
14/10/2025
09:28:36 62 117.80 959 118.10
14/10/2025
09:33:46 196 117.80 1,155 118.05
14/10/2025
09:36:46 190 117.70 1,345 118.00
14/10/2025
09:37:56 195 117.50 1,540 117.94
14/10/2025
09:38:00 37 117.40 1,577 117.92
14/10/2025
09:38:00 153 117.40 1,730 117.88
14/10/2025
09:42:16 63 117.40 1,793 117.86
14/10/2025
09:45:38 126 118.30 1,919 117.89
14/10/2025
09:46:35 133 118.20 2,052 117.91
14/10/2025
09:59:09 201 117.90 2,253 117.91
14/10/2025
09:59:09 39 117.90 2,292 117.91
14/10/2025
10:09:38 70 118.00 2,362 117.91
14/10/2025
10:09:38 106 118.00 2,468 117.92
14/10/2025
10:09:38 88 118.00 2,556 117.92
14/10/2025
10:21:43 130 118.20 2,686 117.93
14/10/2025
10:25:36 63 118.60 2,749 117.95
14/10/2025
10:28:15 63 118.60 2,812 117.96
14/10/2025
10:42:31 66 118.50 2,878 117.97
14/10/2025
10:42:33 64 118.40 2,942 117.98
14/10/2025
10:49:10 8 118.30 2,950 117.98
14/10/2025
10:49:10 40 118.30 2,990 117.99
14/10/2025
10:49:10 6 118.30 2,996 117.99
14/10/2025
10:49:10 10 118.30 3,006 117.99
14/10/2025
10:56:00 65 118.20 3,071 117.99
14/10/2025
10:56:00 64 118.20 3,135 118.00
14/10/2025
10:56:34		 37 118.30 3,172 118.00
14/10/2025
10:56:34 46 118.30 3,218 118.01
14/10/2025
10:57:43 43 118.30 3,261 118.01
14/10/2025
10:57:43 83 118.30 3,344 118.02
14/10/2025
11:00:04 186 118.20 3,530 118.03
14/10/2025
11:02:57 198 118.50 3,728 118.05
14/10/2025
11:14:49 130 118.40 3,858 118.06
14/10/2025
11:14:49 65 118.40 3,923 118.07
14/10/2025
11:22:10 126 118.40 4,049 118.08
14/10/2025
11:24:58 263 118.40 4,312 118.10
14/10/2025
11:30:25 132 118.20 4,444 118.10
14/10/2025
11:37:00 196 118.50 4,640 118.12
14/10/2025
11:37:05 190 118.50 4,830 118.13
14/10/2025
11:38:45 62 118.50 4,892 118.14
14/10/2025
11:49:07 267 118.70 5,159 118.17
14/10/2025
11:52:21 123 118.60 5,282 118.18
14/10/2025
11:52:21 799 118.60 6,081 118.23
14/10/2025
11:52:21 184 118.60 6,265 118.24
14/10/2025
11:52:21 123 118.60 6,388 118.25
14/10/2025
11:52:21 123 118.60 6,511 118.26
14/10/2025
12:11:46 28 118.60 6,539 118.26
14/10/2025
12:11:46 42 118.60 6,581 118.26
14/10/2025
12:11:46 42 118.60 6,623 118.26
14/10/2025
12:11:46 14 118.60 6,637 118.26
14/10/2025
12:15:39 126 118.60 6,763 118.27
14/10/2025
12:15:39 73 118.60 6,836 118.27
14/10/2025
12:24:50 193 118.40 7,029 118.28
14/10/2025
12:25:29 200 118.30 7,229 118.28
14/10/2025
12:25:29 66 118.30 7,295 118.28
14/10/2025
12:36:12 151 118.20 7,446 118.28
14/10/2025
12:45:58 5 118.20 7,451 118.28
14/10/2025
12:45:58 250 118.20 7,701 118.27
14/10/2025
12:51:02 64 118.10 7,765 118.27
14/10/2025
12:53:41 6 118.00 7,771 118.27
14/10/2025
12:53:41 4 118.00 7,775 118.27
14/10/2025
12:53:41 9 118.00 7,784 118.27
14/10/2025
12:53:41 27 118.00 7,811 118.27
14/10/2025
12:53:41 37 118.00 7,848 118.27
14/10/2025
12:53:44 44 118.00 7,892 118.27
14/10/2025
12:53:44 19 118.00 7,911 118.27
14/10/2025
12:54:03 66 118.00 7,977 118.27
14/10/2025
12:54:20 62 118.00 8,039 118.26
14/10/2025
12:56:00 64 118.00 8,103 118.26
14/10/2025
13:00:02 64 118.00 8,167 118.26
14/10/2025
13:02:18 62 118.10 8,229 118.26
14/10/2025
13:09:07 134 118.50 8,363 118.26
14/10/2025
13:20:02 125 118.50 8,488 118.27
14/10/2025
13:31:10 132 118.80 8,620 118.27
14/10/2025
13:31:27 88 118.70 8,708 118.28
14/10/2025
13:31:27 44 118.70 8,752 118.28
14/10/2025
13:58:01 123 120.10 8,875 118.31
14/10/2025
13:58:05 184 120.10 9,059 118.34
14/10/2025
13:58:10 74 120.20 9,133 118.36
14/10/2025
13:58:10 237 120.20 9,370 118.40
14/10/2025
13:58:11 312 120.20 9,682 118.46
14/10/2025
13:58:13 321 120.10 10,003 118.51
14/10/2025
13:58:14 306 120.10 10,309 118.56
14/10/2025
13:58:19 267 120.20 10,576 118.60
14/10/2025
13:58:22 248 120.30 10,824 118.64
14/10/2025
13:58:22 10 120.30 10,834 118.64
14/10/2025
14:00:30 202 120.40 11,036 118.67
14/10/2025
14:01:50 64 120.20 11,100 118.68
14/10/2025
14:01:50 63 120.20 11,163 118.69
14/10/2025
14:01:50 64 120.20 11,227 118.70
14/10/2025
14:01:50 191 120.20 11,418 118.73
14/10/2025
14:07:14 65 120.10 11,483 118.73
14/10/2025
14:07:14 6 120.10 11,489 118.73
14/10/2025
14:07:14 59 120.10 11,548 118.74
14/10/2025
14:08:57 12 120.00 11,560 118.74
14/10/2025
14:08:57 55 120.00 11,615 118.75
14/10/2025
14:08:57 66 120.00 11,681 118.76
14/10/2025
14:17:49 191 119.70 11,872 118.77
14/10/2025
14:17:49 76 119.70 11,948 118.78
14/10/2025
14:17:49 188 119.90 12,136 118.79
14/10/2025
14:17:49 62 119.90 12,198 118.80
14/10/2025
14:23:05 311 119.60 12,509 118.82
14/10/2025
14:25:39 146 119.80 12,655 118.83
14/10/2025
14:27:12		 50 119.80 12,705 118.83
14/10/2025
14:27:12 81 119.80 12,786 118.84
14/10/2025
14:29:39 132 119.70 12,918 118.85
14/10/2025
14:29:39 65 119.70 12,983 118.85
14/10/2025
14:29:39 66 119.70 13,049 118.86
14/10/2025
14:29:51 29 119.80 13,078 118.86
14/10/2025
14:29:51 230 119.80 13,308 118.88
14/10/2025
14:40:11 201 119.80 13,509 118.89
14/10/2025
14:40:11		 186 119.90 13,695 118.90
14/10/2025
14:42:43 114 119.90 13,809 118.91
14/10/2025
14:47:11 126 120.10 13,935 118.92
14/10/2025
14:47:11 108 120.20 14,043 118.93
14/10/2025
14:47:11 18 120.20 14,061 118.93
14/10/2025
14:47:54 262 120.10 14,323 118.96
14/10/2025
14:47:54 132 120.10 14,455 118.97
14/10/2025
14:49:03 203 120.10 14,658 118.98
14/10/2025
14:49:03 60 120.10 14,718 118.99
14/10/2025
14:51:25 130 120.00 14,848 119.00
14/10/2025
14:51:25 132 120.10 14,980 119.01
14/10/2025
14:52:04 132 120.00 15,112 119.01
14/10/2025
14:53:04 127 120.00 15,239 119.02
14/10/2025
14:53:38 613 119.90 15,852 119.06
14/10/2025
14:53:38 123 120.00 15,975 119.06
14/10/2025
14:54:30 71 119.80 16,046 119.07
14/10/2025
14:54:30 179 119.80 16,225 119.07
14/10/2025
15:14:20 252 120.10 16,477 119.09
14/10/2025
15:14:20 63 120.10 16,540 119.09
14/10/2025
15:14:20		 63 120.10 16,603 119.10
14/10/2025
15:14:20 62 120.10 16,665 119.10
14/10/2025
15:14:20 63 120.10 16,728 119.11
14/10/2025
15:14:20 63 120.10 16,791 119.11
14/10/2025
15:14:20 63 120.10 16,854 119.11
14/10/2025
15:14:20 126 120.10 16,980 119.12
14/10/2025
15:18:36 74 120.00 17,054 119.12
14/10/2025
15:18:36 34 120.00 17,088 119.13
14/10/2025
15:18:36 35 120.10 17,123 119.13
14/10/2025
15:18:36 159 120.10 17,282 119.14
14/10/2025
15:18:36 37 120.00 17,319 119.14
14/10/2025
15:18:36 17 120.00 17,336 119.14
14/10/2025
15:18:37 32 120.00 17,368 119.14
14/10/2025
15:18:37 54 120.00 17,422 119.14
14/10/2025
15:18:37 108 120.00 17,530 119.15
14/10/2025
15:18:58 92 120.10 17,622 119.15
14/10/2025
15:19:54 267 120.10 17,889 119.17
14/10/2025
15:20:04 196 120.10 18,085 119.18
14/10/2025
15:22:06 243 120.20 18,328 119.19
14/10/2025
15:22:06 244 120.20 18,572 119.20
14/10/2025
15:22:06 161 120.20 18,733 119.21
14/10/2025
15:24:55		 65 120.20 18,798 119.22
14/10/2025
15:24:55 64 120.20 18,862 119.22
14/10/2025
15:25:00 63 119.90 18,925 119.22
14/10/2025
15:27:01 61 119.50 18,986 119.22
14/10/2025
15:41:17 194 119.70 19,180 119.23
14/10/2025
15:42:54 230 119.70 19,410 119.23
14/10/2025
15:42:54 18 119.70 19,428 119.23
14/10/2025
15:42:59 195 119.60 19,623 119.24
14/10/2025
15:45:07 260 119.70 19,883 119.24
14/10/2025
15:46:00 199 119.60 20,082 119.25
14/10/2025
15:47:30 193 119.60 20,275 119.25
14/10/2025
15:51:14 201 119.60 20,476 119.25
14/10/2025
15:58:31 127 119.50 20,603 119.26
14/10/2025
15:58:31 63 119.50 20,666 119.26
14/10/2025
16:00:00 186 119.70 20,852 119.26
14/10/2025
16:00:15 66 119.60 20,918 119.26
14/10/2025
16:08:22 63 119.50 20,981 119.26
14/10/2025
16:09:43 266 119.70 21,247 119.27
14/10/2025
16:09:48 199 119.70 21,446 119.27
14/10/2025
16:18:13 132 120.20 21,578 119.28
14/10/2025
16:20:25 66 120.10 21,644 119.28
14/10/2025
16:20:25 66 120.10 21,710 119.28
14/10/2025
16:37:43 132 120.10 21,842 119.29
14/10/2025
16:37:43 66 120.10 21,908 119.29
14/10/2025
16:40:17 134 120.20 22,042 119.30
14/10/2025
16:40:17 134 120.20 22,176 119.30
14/10/2025
16:49:29 335 120.00 22,511 119.31
14/10/2025
16:52:04 67 119.90 22,578 119.31
14/10/2025
16:52:04 66 119.90 22,644 119.31
14/10/2025
16:52:04 67 119.90 22,711 119.32
14/10/2025
16:53:26 62 119.90 22,773 119.32
14/10/2025
16:55:53 64 119.90 22,837 119.32
14/10/2025
16:55:53 64 120.00 22,901 119.32
14/10/2025
17:02:27 248 120.10 23,149 119.33
14/10/2025
17:05:09 61 120.00 23,210 119.33
14/10/2025
17:05:09 246 120.00 23,456 119.34
14/10/2025
17:05:09 61 120.00 23,517 119.34
14/10/2025
17:08:42 320 120.00 23,837 119.35
14/10/2025
17:15:34 163 120.20 24,000 119.35
15 OCTOBER 2025
15/10/2025
09:02:11 67 122.10 67 122.10
15/10/2025
09:04:36 127 121.50 194 121.71
15/10/2025
09:06:05 134 121.40 328 121.58
15/10/2025
09:13:17 63 121.20 391 121.52
15/10/2025
09:13:17 126 121.20 517 121.44
15/10/2025
09:17:12 62 120.80 579 121.37
15/10/2025
09:17:12 125 120.80 704 121.27
15/10/2025
09:18:25 127 120.50 831 121.15
15/10/2025
09:19:15 40 119.80 871 121.09
15/10/2025
09:20:18 65 120.10 936 121.02
15/10/2025
09:20:18 130 120.10 1,066 120.91
15/10/2025
09:35:35 134 120.30 1,200 120.84
15/10/2025
09:39:37 131 120.80 1,331 120.84
15/10/2025
09:44:56 62 120.60 1,393 120.83
15/10/2025
09:44:56 126 120.60 1,519 120.81
15/10/2025
09:50:01 126 120.50 1,645 120.78
15/10/2025
09:55:16 84 120.60 1,729 120.78
15/10/2025
09:55:16 47 120.60 1,776 120.77
15/10/2025
09:55:16 345 120.60 2,121 120.74
15/10/2025
09:55:16 47 120.60 2,168 120.74
15/10/2025
09:55:16 131 120.60 2,299 120.73
15/10/2025
10:05:24 99 120.70 2,398 120.73
15/10/2025
10:05:24 133 120.80 2,531 120.73
15/10/2025
10:07:54 62 120.70 2,593 120.73
15/10/2025
10:18:55 63 120.50 2,656 120.73
15/10/2025
10:23:03 34 120.20 2,690 120.72
15/10/2025
10:23:03 63 120.20 2,753 120.71
15/10/2025
10:23:03 64 120.20 2,817 120.70
15/10/2025
10:35:15		 201 120.40 3,018 120.68
15/10/2025
10:36:39 263 120.60 3,281 120.67
15/10/2025
10:37:56 143 120.50 3,424 120.66
15/10/2025
10:37:56 43 120.50 3,467 120.66
15/10/2025
10:44:00 376 120.30 3,843 120.63
15/10/2025
10:45:38 250 120.50 4,093 120.62
15/10/2025
10:56:18 66 120.50 4,159 120.62
15/10/2025
10:59:25 66 120.40 4,225 120.61
15/10/2025
10:59:25		 66 120.40 4,291 120.61
15/10/2025
11:11:48 341 120.80 4,632 120.62
15/10/2025
11:11:48 50 120.80 4,682 120.63
15/10/2025
11:41:20 134 121.00 4,816 120.64
15/10/2025
11:41:42 128 120.90 4,944 120.64
15/10/2025
12:00:40 66 120.90 5,010 120.65
15/10/2025
12:00:40 66 120.90 5,076 120.65
15/10/2025
12:00:40 133 120.90 5,209 120.66
15/10/2025
12:00:47 251 120.80 5,460 120.66
15/10/2025
12:18:20 108 120.70 5,568 120.66
15/10/2025
12:21:29 108 120.70 5,676 120.66
15/10/2025
12:21:29 22 120.70 5,698 120.66
15/10/2025
12:37:27 5 120.80 5,703 120.67
15/10/2025
12:38:56 69 120.80 5,772 120.67
15/10/2025
12:38:56 64 120.80 5,836 120.67
15/10/2025
12:38:56 64 120.80 5,900 120.67
15/10/2025
12:38:56 64 120.80 5,964 120.67
15/10/2025
12:38:56 124 120.80 6,088 120.67
15/10/2025
12:43:51 128 120.80 6,216 120.68
15/10/2025
12:50:24 188 120.80 6,404 120.68
15/10/2025
12:58:07 39 120.80 6,443 120.68
15/10/2025
12:58:07 26 120.80 6,469 120.68
15/10/2025
13:00:02 65 120.70 6,534 120.68
15/10/2025
13:00:49 62 120.80 6,596 120.68
15/10/2025
13:00:54 62 120.70 6,658 120.68
15/10/2025
13:18:07 280 120.70 6,938 120.68
15/10/2025
13:18:07 41 120.70 6,979 120.68
15/10/2025
13:18:29 332 120.60 7,311 120.68
15/10/2025
13:30:10 62 120.60 7,373 120.68
15/10/2025
13:30:10 315 120.60 7,688 120.68
15/10/2025
13:46:49 314 120.60 8,002 120.67
15/10/2025
13:47:05 330 120.60 8,332 120.67
15/10/2025
13:57:20 445 120.70 8,777 120.67
15/10/2025
14:00:13 135 120.70 8,912 120.67
15/10/2025
14:23:13 2 121.00 8,914 120.67
15/10/2025
14:23:13 374 121.00 9,288 120.69
15/10/2025
14:37:12 195 121.00 9,483 120.69
15/10/2025
14:37:14 99 120.90 9,582 120.69
15/10/2025
14:41:40 5 120.90 9,587 120.69
15/10/2025
14:44:10 67 120.90 9,654 120.70
15/10/2025
14:44:10 99 120.90 9,753 120.70
15/10/2025
14:44:10 95 120.90 9,848 120.70
15/10/2025
14:46:29 232 120.70 10,080 120.70
15/10/2025
14:47:16 232 120.70 10,312 120.70
15/10/2025
14:47:16 37 120.70 10,349 120.70
15/10/2025
14:47:17		 181 120.60 10,530 120.70
15/10/2025
14:48:39 3 120.60 10,533 120.70
15/10/2025
14:53:30		 81 120.60 10,614 120.70
15/10/2025
14:53:30		 61 120.60 10,675 120.70
15/10/2025
14:55:34		 306 120.70 10,981 120.70
15/10/2025
15:01:20		 326 121.00 11,307 120.71
15/10/2025
15:03:59 65 121.10 11,372 120.71
15/10/2025
15:03:59 466 121.10 11,838 120.72
15/10/2025
15:03:59 978 121.10 12,816 120.75
15/10/2025
15:15:36 148 121.20 12,964 120.76
15/10/2025
15:15:36 225 121.20 13,189 120.76
15/10/2025
15:15:36 225 121.20 13,414 120.77
15/10/2025
15:15:36 136 121.20 13,550 120.78
15/10/2025
15:20:42 371 121.30 13,921 120.79
15/10/2025
15:25:04 66 121.20 13,987 120.79
15/10/2025
15:25:04 334 121.20 14,321 120.80
15/10/2025
15:34:42 66 121.20 14,387 120.80
15/10/2025
15:34:42 397 121.20 14,784 120.81
15/10/2025
15:36:29 499 121.30 15,283 120.83
15/10/2025
15:37:59 399 121.40 15,682 120.84
15/10/2025
15:49:22 317 121.40 15,999 120.86
15/10/2025
15:50:20 142 121.50 16,141 120.86
15/10/2025
15:50:20 225 121.50 16,366 120.87
15/10/2025
15:57:00 334 121.70 16,700 120.89
15/10/2025
15:57:21 181 121.50 16,881 120.89
15/10/2025
15:58:46 181 121.50 17,062 120.90
15/10/2025
15:58:46 54 121.50 17,116 120.90
15/10/2025
15:58:46 100 121.50 17,216 120.90
15/10/2025
16:11:56 200 121.80 17,416 120.91
15/10/2025
16:21:19 27 121.70 17,443 120.92
15/10/2025
16:26:32 22 122.00 17,465 120.92
15/10/2025
16:26:32 22 122.00 17,487 120.92
15/10/2025
16:26:32 22 122.00 17,509 120.92
15/10/2025
16:26:32 160 122.00 17,669 120.93
15/10/2025
16:26:32 22 122.00 17,691 120.93
15/10/2025
16:26:32 22 122.00 17,713 120.93
15/10/2025
16:26:32 22 122.00 17,735 120.93
15/10/2025
16:26:32 168 122.00 17,903 120.94
15/10/2025
16:26:32 22 122.00 17,925 120.95
15/10/2025
16:26:32 22 122.00 17,947 120.95
15/10/2025
16:26:32 9 122.00 17,956 120.95
15/10/2025
16:26:32 13 122.00 17,969 120.95
15/10/2025
16:26:32 9 122.00 17,978 120.95
15/10/2025
16:26:32 22 122.00 18,000 120.95
15/10/2025
16:26:32 22 122.00 18,022 120.95
15/10/2025
16:26:32 22 122.00 18,044 120.95
15/10/2025
16:26:32 22 122.00 18,066 120.95
15/10/2025
16:26:32 262 122.00 18,328 120.97
15/10/2025
16:26:32 22 122.00 18,350 120.97
15/10/2025
16:26:32 146 122.00 18,496 120.98
15/10/2025
16:26:32 22 122.00 18,518 120.98
15/10/2025
16:26:32 22 122.00 18,540 120.98
15/10/2025
16:26:32 155 122.00 18,695 120.99
15/10/2025
16:26:32 22 122.00 18,717 120.99
15/10/2025
16:26:32 22 122.00 18,739 120.99
15/10/2025
16:26:32 22 122.00 18,761 120.99
15/10/2025
16:26:32 22 122.00 18,783 120.99
15/10/2025
16:26:32 22 122.00 18,805 120.99
15/10/2025
16:26:32 19 122.00 18,824 121.00
15/10/2025
16:26:32 8 122.00 18,832 121.00
15/10/2025
16:26:32 10 122.00 18,842 121.00
15/10/2025
16:26:32		 99 122.00 18,941 121.00
15/10/2025
16:26:37 22 122.00 18,963 121.00
15/10/2025
16:26:37 22 122.00 18,985 121.00
15/10/2025
16:26:37 179 122.00 19,164 121.01
15/10/2025
16:26:37 22 122.00 19,186 121.01
15/10/2025
16:26:37 22 122.00 19,208 121.02
15/10/2025
16:26:37 22 122.00 19,230 121.02
15/10/2025
16:26:37 193 122.00 19,423 121.03
15/10/2025
16:26:37 22 122.00 19,445 121.03
15/10/2025
16:26:42 22 122.00 19,467 121.03
15/10/2025
16:26:42 22 122.00 19,489 121.03
15/10/2025
16:26:42 166 122.00 19,655 121.04
15/10/2025
16:26:42 22 122.00 19,677 121.04
15/10/2025
16:26:42 22 122.00 19,699 121.04
15/10/2025
16:26:42 22 122.00 19,721 121.04
15/10/2025
16:26:42 167 122.00 19,888 121.05
15/10/2025
16:26:42 22 122.00 19,910 121.05
15/10/2025
16:26:47 7 122.00 19,917 121.05
15/10/2025
16:26:47 21 122.00 19,938 121.05
15/10/2025
16:26:47 1 122.00 19,939 121.05
15/10/2025
16:26:47 22 122.00 19,961 121.05
15/10/2025
16:26:47 22 122.00 19,983 121.05
15/10/2025
16:26:47 22 122.00 20,005 121.05
15/10/2025
16:26:47 191 122.00 20,196 121.06
15/10/2025
16:26:47 22 122.00 20,218 121.06
15/10/2025
16:26:47 22 122.00 20,240 121.07
15/10/2025
16:26:47 22 122.00 20,262 121.07
15/10/2025
16:26:47 159 122.00 20,421 121.07
15/10/2025
16:26:47 22 122.00 20,443 121.08
15/10/2025
16:34:09 488 122.10 20,931 121.10
15/10/2025
16:37:36 248 122.10 21,179 121.11
15/10/2025
16:37:47 67 122.00 21,246 121.11
15/10/2025
16:40:09 64 121.90 21,310 121.12
15/10/2025
16:40:09 65 121.90 21,375 121.12
15/10/2025
16:55:00 65 121.80 21,440 121.12
15/10/2025
16:55:01 64 121.80 21,504 121.12
15/10/2025
16:55:01 64 121.80 21,568 121.12
15/10/2025
16:55:01 64 121.80 21,632 121.13
15/10/2025
16:55:01 64 121.80 21,696 121.13
15/10/2025
16:55:01 64 121.80 21,760 121.13
15/10/2025
16:55:01 64 121.80 21,824 121.13
15/10/2025
16:56:31 105 121.80 21,929 121.14
15/10/2025
16:56:31 497 121.80 22,426 121.15
15/10/2025
16:58:23 63 121.60 22,489 121.15
15/10/2025
16:58:23 63 121.60 22,552 121.15
15/10/2025
16:58:23 381 121.60 22,933 121.16
15/10/2025
16:59:02 61 121.50 22,994 121.16
15/10/2025
16:59:02 62 121.50 23,056 121.16
15/10/2025
17:00:50 67 121.40 23,123 121.16
15/10/2025
17:00:50 62 121.40 23,185 121.16
15/10/2025
17:00:50 62 121.40 23,247 121.16
15/10/2025
17:08:44 66 121.30 23,313 121.16
15/10/2025
17:08:44 429 121.40 23,742 121.17
15/10/2025
17:09:35 67 121.30 23,809 121.17
15/10/2025
17:10:59 67 121.20 23,876 121.17
15/10/2025
17:11:04 62 121.20 23,938 121.17
15/10/2025
17:13:39 62 121.20 24,000 121.17
16 OCTOBER 2025
16/10/2025
09:02:05 64 121.50 64 121.50
16/10/2025
09:02:49 67 121.20 131 121.35
16/10/2025
09:08:33 188 120.80 319 121.02
16/10/2025
09:08:54 63 120.70 382 120.97
16/10/2025
09:08:54 63 120.70 445 120.93
16/10/2025
09:15:02 127 120.30 572 120.79
16/10/2025
09:27:02 123 120.30 695 120.71
16/10/2025
09:33:10 36 120.40 731 120.69
16/10/2025
09:33:10 26 120.40 757 120.68
16/10/2025
09:36:21 9 120.20 766 120.67
16/10/2025
09:36:21 58 120.20 824 120.64
16/10/2025
09:36:21 67 120.20 891 120.61
16/10/2025
09:39:44 63 120.30 954 120.59
16/10/2025
09:46:41 128 120.70 1,082 120.60
16/10/2025
09:55:05 5 120.40 1,087 120.60
16/10/2025
09:58:00 64 120.50 1,151 120.59
16/10/2025
10:05:06 1 120.20 1,152 120.59
16/10/2025
10:05:06 63 120.20 1,215 120.57
16/10/2025
10:05:46 267 120.30 1,482 120.52
16/10/2025
10:05:57 171 120.20 1,653 120.49
16/10/2025
10:05:57 94 120.20 1,747 120.48
16/10/2025
10:05:57 138 120.20 1,885 120.45
16/10/2025
10:05:57 13 120.20 1,898 120.45
16/10/2025
10:05:57 17 120.20 1,915 120.45
16/10/2025
10:05:57 3 120.20 1,918 120.45
16/10/2025
10:12:01 273 120.20 2,191 120.42
16/10/2025
10:12:01 61 120.20 2,252 120.41
16/10/2025
10:12:01 715 120.20 2,967 120.36
16/10/2025
10:15:23 7 120.40 2,974 120.36
16/10/2025
10:24:50 128 120.40 3,102 120.36
16/10/2025
10:24:50 7 120.40 3,109 120.36
16/10/2025
10:26:09 22 120.20 3,131 120.36
16/10/2025
10:26:09 113 120.20 3,244 120.36
16/10/2025
10:26:09 113 120.20 3,357 120.35
16/10/2025
10:26:09		 125 120.30 3,482 120.35
16/10/2025
10:38:00		 135 120.30 3,617 120.35
16/10/2025
10:48:11 58 120.30 3,675 120.35
16/10/2025
10:48:11 197 120.30 3,872 120.34
16/10/2025
10:56:53 193 120.30 4,065 120.34
16/10/2025
10:59:35 124 120.30 4,189 120.34
16/10/2025
11:05:04 1 120.30 4,190 120.34
16/10/2025
11:07:27 8 120.30 4,198 120.34
16/10/2025
11:07:27 66 120.30 4,264 120.34
16/10/2025
11:07:27 124 120.30 4,388 120.34
16/10/2025
11:08:59 571 120.10 4,959 120.31
16/10/2025
11:08:59 64 120.10 5,023 120.31
16/10/2025
11:13:40 163 119.90 5,186 120.30
16/10/2025
11:13:40 27 119.90 5,213 120.29
16/10/2025
11:24:35 87 119.90 5,300 120.29
16/10/2025
11:56:27 8 120.20 5,308 120.29
16/10/2025
12:03:39 171 120.20 5,479 120.28
16/10/2025
12:10:49 106 120.30 5,585 120.29
16/10/2025
12:10:49 17 120.30 5,602 120.29
16/10/2025
12:12:41 11 120.20 5,613 120.29
16/10/2025
12:12:41 64 120.20 5,677 120.28
16/10/2025
12:12:41 129 120.20 5,806 120.28
16/10/2025
12:12:41 64 120.20 5,870 120.28
16/10/2025
12:12:41 64 120.20 5,934 120.28
16/10/2025
12:12:41 53 120.20 5,987 120.28
16/10/2025
12:41:14 123 120.20 6,110 120.28
16/10/2025
13:25:14 184 120.30 6,294 120.28
16/10/2025
13:25:56 61 120.20 6,355 120.28
16/10/2025
13:25:56 61 120.20 6,416 120.28
16/10/2025
13:25:56 62 120.20 6,478 120.28
16/10/2025
13:54:34 4 120.00 6,482 120.28
16/10/2025
13:54:34 1 120.00 6,483 120.28
16/10/2025
13:54:34 50 120.00 6,533 120.27
16/10/2025
13:54:34 50 120.00 6,583 120.27
16/10/2025
13:54:34 49 120.00 6,632 120.27
16/10/2025
13:54:34 49 120.00 6,681 120.27
16/10/2025
13:54:34 1 120.00 6,682 120.27
16/10/2025
13:54:34 49 120.00 6,731 120.27
16/10/2025
13:54:34 1 120.00 6,732 120.27
16/10/2025
13:54:34 50 120.00 6,782 120.26
16/10/2025
13:54:34 50 120.00 6,832 120.26
16/10/2025
13:56:26 199 120.00 7,031 120.25
16/10/2025
13:56:26 50 120.00 7,081 120.25
16/10/2025
13:56:26 50 120.00 7,131 120.25
16/10/2025
13:56:26 50 120.00 7,181 120.25
16/10/2025
13:56:26 50 120.00 7,231 120.25
16/10/2025
13:56:26 50 120.00 7,281 120.25
16/10/2025
13:56:26 50 120.00 7,331 120.24
16/10/2025
13:56:26 246 120.00 7,577 120.24
16/10/2025
13:56:26 50 120.00 7,627 120.23
16/10/2025
13:56:26 50 120.00 7,677 120.23
16/10/2025
13:56:26 246 120.00 7,923 120.23
16/10/2025
13:56:26 50 120.00 7,973 120.22
16/10/2025
13:56:26 50 120.00 8,023 120.22
16/10/2025
13:56:26 50 120.00 8,073 120.22
16/10/2025
13:56:26 50 120.00 8,123 120.22
16/10/2025
13:56:26 99 120.00 8,222 120.22
16/10/2025
13:56:26 149 120.00 8,371 120.21
16/10/2025
13:57:46 133 119.90 8,504 120.21
16/10/2025
13:58:56 86 119.90 8,590 120.21
16/10/2025
14:00:05 123 119.80 8,713 120.20
16/10/2025
14:18:45 248 119.90 8,961 120.19
16/10/2025
14:19:00 260 119.80 9,221 120.18
16/10/2025
14:19:00 62 119.80 9,283 120.18
16/10/2025
14:19:00 62 119.80 9,345 120.18
16/10/2025
14:19:00 62 119.80 9,407 120.17
16/10/2025
14:19:00 62 119.80 9,469 120.17
16/10/2025
14:25:32 196 119.90 9,665 120.17
16/10/2025
14:30:16 62 119.70 9,727 120.16
16/10/2025
14:46:03 22 119.60 9,749 120.16
16/10/2025
14:47:10 28 119.60 9,777 120.16
16/10/2025
14:47:10 2 119.60 9,779 120.16
16/10/2025
14:47:10 127 119.70 9,906 120.15
16/10/2025
14:50:06 123 119.60 10,029 120.15
16/10/2025
14:58:56 22 119.80 10,051 120.15
16/10/2025
14:58:56 3 119.80 10,054 120.15
16/10/2025
15:00:17 96 119.80 10,150 120.14
16/10/2025
15:14:19 22 119.80 10,172 120.14
16/10/2025
15:14:19 2 119.80 10,174 120.14
16/10/2025
15:14:19 24 119.80 10,198 120.14
16/10/2025
15:14:19 53 119.80 10,251 120.14
16/10/2025
15:22:00 339 119.80 10,590 120.13
16/10/2025
15:22:00 22 119.80 10,612 120.13
16/10/2025
15:22:00 55 119.80 10,667 120.13
16/10/2025
15:22:00 22 119.80 10,689 120.13
16/10/2025
15:22:00 39 119.80 10,728 120.12
16/10/2025
15:22:00 22 119.80 10,750 120.12
16/10/2025
15:22:00 28 119.80 10,778 120.12
16/10/2025
15:22:00 61 119.80 10,839 120.12
16/10/2025
15:22:00 42 119.80 10,881 120.12
16/10/2025
15:22:00 19 119.80 10,900 120.12
16/10/2025
15:22:00 79 119.80 10,979 120.12
16/10/2025
15:22:00 61 119.80 11,040 120.12
16/10/2025
15:22:00 77 119.80 11,117 120.11
16/10/2025
15:22:00 44 119.80 11,161 120.11
16/10/2025
15:22:00 33 119.80 11,194 120.11
16/10/2025
15:22:01 22 119.80 11,216 120.11
16/10/2025
15:22:01 8 119.80 11,224 120.11
16/10/2025
15:22:01 22 119.80 11,246 120.11
16/10/2025
15:22:01 22 119.80 11,268 120.11
16/10/2025
15:22:01 55 119.80 11,323 120.11
16/10/2025
15:22:09 22 119.80 11,345 120.11
16/10/2025
15:22:09 94 119.80 11,439 120.10
16/10/2025
15:22:09 22 119.80 11,461 120.10
16/10/2025
15:22:09 213 119.80 11,674 120.10
16/10/2025
15:22:09 94 119.80 11,768 120.10
16/10/2025
15:22:09 22 119.80 11,790 120.10
16/10/2025
15:22:09 87 119.80 11,877 120.09
16/10/2025
15:22:09 22 119.80 11,899 120.09
16/10/2025
15:22:09 394 119.80 12,293 120.08
16/10/2025
15:22:09 22 119.80 12,315 120.08
16/10/2025
15:22:09 6 119.80 12,321 120.08
16/10/2025
15:22:09 394 119.80 12,715 120.07
16/10/2025
15:22:09 22 119.80 12,737 120.07
16/10/2025
15:22:09 400 119.80 13,137 120.06
16/10/2025
15:22:10 300 119.80 13,437 120.06
16/10/2025
15:24:00 22 119.80 13,459 120.06
16/10/2025
15:24:00 189 119.80 13,648 120.05
16/10/2025
15:24:00 22 119.80 13,670 120.05
16/10/2025
15:24:00		 198 119.80 13,868 120.05
16/10/2025
15:24:00 22 119.80 13,890 120.05
16/10/2025
15:24:00 198 119.80 14,088 120.05
16/10/2025
15:24:00		 22 119.80 14,110 120.05
16/10/2025
15:24:00 198 119.80 14,308 120.04
16/10/2025
15:24:00 22 119.80 14,330 120.04
16/10/2025
15:24:00 197 119.80 14,527 120.04
16/10/2025
15:24:00 22 119.80 14,549 120.04
16/10/2025
15:24:00 326 119.80 14,875 120.03
16/10/2025
15:24:00 184 119.80 15,059 120.03
16/10/2025
15:24:00 22 119.80 15,081 120.03
16/10/2025
15:24:00 198 119.80 15,279 120.03
16/10/2025
15:24:06 22 119.80 15,301 120.03
16/10/2025
15:24:06 241 119.80 15,542 120.02
16/10/2025
15:24:06 9 119.80 15,551 120.02
16/10/2025
15:24:06 189 119.80 15,740 120.02
16/10/2025
15:24:49 125 119.70 15,865 120.02
16/10/2025
15:24:49 63 119.70 15,928 120.02
16/10/2025
15:24:57 163 119.50 16,091 120.01
16/10/2025
15:24:57 33 119.50 16,124 120.01
16/10/2025
15:24:58 166 119.40 16,290 120.00
16/10/2025
15:33:57 198 119.40 16,488 120.00
16/10/2025
15:33:57 133 119.40 16,621 119.99
16/10/2025
15:33:57 66 119.40 16,687 119.99
16/10/2025
15:39:48 361 119.40 17,048 119.98
16/10/2025
15:43:28 21 119.40 17,069 119.98
16/10/2025
15:43:28 35 119.40 17,104 119.98
16/10/2025
15:43:28 135 119.40 17,239 119.97
16/10/2025
15:48:32 63 119.40 17,302 119.97
16/10/2025
15:48:32 62 119.40 17,364 119.97
16/10/2025
15:50:00 82 119.40 17,446 119.96
16/10/2025
15:53:59 20 119.30 17,466 119.96
16/10/2025
15:53:59 43 119.30 17,509 119.96
16/10/2025
15:53:59 62 119.30 17,571 119.96
16/10/2025
15:58:16 62 119.20 17,633 119.96
16/10/2025
15:58:16 51 119.20 17,684 119.96
16/10/2025
15:58:30 11 119.20 17,695 119.95
16/10/2025
15:58:30 113 119.20 17,808 119.95
16/10/2025
15:59:36 65 119.10 17,873 119.95
16/10/2025
16:02:16 67 119.00 17,940 119.94
16/10/2025
16:02:17 39 118.90 17,979 119.94
16/10/2025
16:07:01 210 118.80 18,189 119.93
16/10/2025
16:07:19 264 118.80 18,453 119.91
16/10/2025
16:09:16 330 119.00 18,783 119.90
16/10/2025
16:11:10 66 118.90 18,849 119.89
16/10/2025
16:11:10 66 118.90 18,915 119.89
16/10/2025
16:11:10 264 118.90 19,179 119.88
16/10/2025
16:11:10		 131 118.90 19,310 119.87
16/10/2025
16:19:47 397 119.00 19,707 119.85
16/10/2025
16:22:27		 392 119.10 20,099 119.84
16/10/2025
16:23:21 332 119.10 20,431 119.82
16/10/2025
16:28:25 464 119.40 20,895 119.81
16/10/2025
16:30:57 63 119.30 20,958 119.81
16/10/2025
16:30:57 551 119.40 21,509 119.80
16/10/2025
16:31:22 63 119.00 21,572 119.80
16/10/2025
16:31:22 62 119.00 21,634 119.80
16/10/2025
16:31:22 63 119.00 21,697 119.80
16/10/2025
16:31:22 63 119.00 21,760 119.79
16/10/2025
16:31:22 62 119.00 21,822 119.79
16/10/2025
16:45:21 252 119.60 22,074 119.79
16/10/2025
17:03:55 100 119.60 22,174 119.79
16/10/2025
17:03:55 5 119.60 22,179 119.79
16/10/2025
17:03:55 62 119.60 22,241 119.79
16/10/2025
17:03:55 33 119.60 22,274 119.79
16/10/2025
17:03:55 100 119.60 22,374 119.79
16/10/2025
17:03:58 31 119.60 22,405 119.79
16/10/2025
17:04:04 61 119.60 22,466 119.79
16/10/2025
17:04:05 8 119.60 22,474 119.79
16/10/2025
17:04:05 8 119.60 22,482 119.79
16/10/2025
17:04:05 5 119.60 22,487 119.79
16/10/2025
17:04:55 100 119.60 22,587 119.78
16/10/2025
17:14:57 25 119.90 22,612 119.78
16/10/2025
17:14:57 100 119.90 22,712 119.79
16/10/2025
17:14:57 202 119.90 22,914 119.79
16/10/2025
17:14:57 100 119.90 23,014 119.79
16/10/2025
17:14:57 100 119.90 23,114 119.79
16/10/2025
17:15:03 100 119.90 23,214 119.79
16/10/2025
17:15:03 30 119.90 23,244 119.79
16/10/2025
17:15:03 100 119.90 23,344 119.79
16/10/2025
17:15:03 25 119.90 23,369 119.79
16/10/2025
17:15:03 74 119.90 23,443 119.79
16/10/2025
17:15:03 75 119.90 23,518 119.79
16/10/2025
17:15:03 100 119.90 23,618 119.79
16/10/2025
17:15:03 100 119.90 23,718 119.79
16/10/2025
17:15:03 75 119.90 23,793 119.79
16/10/2025
17:15:03 174 119.90 23,967 119.79
16/10/2025
17:15:04 33 119.90 24,000 119.79
17 OCTOBER 2025
17/10/2025
09:03:17 68 119.40 68 119.40
17/10/2025
09:15:43 132 119.00 200 119.14
17/10/2025
09:15:43 61 119.00 261 119.10
17/10/2025
09:18:07 67 118.90 328 119.06
17/10/2025
09:18:07 135 118.90 463 119.02
17/10/2025
09:21:43 126 119.00 589 119.01
17/10/2025
09:23:22 125 119.00 714 119.01
17/10/2025
09:24:34 68 120.00 782 119.10
17/10/2025
09:26:12 63 120.30 845 119.19
17/10/2025
09:26:20 66 120.20 911 119.26
17/10/2025
09:27:31 133 120.10 1,044 119.37
17/10/2025
09:29:18 67 120.10 1,111 119.41
17/10/2025
09:29:18 126 120.20 1,237 119.49
17/10/2025
09:33:18 132 119.60 1,369 119.50
17/10/2025
09:46:41 67 119.00 1,436 119.48
17/10/2025
09:49:21 66 119.00 1,502 119.46
17/10/2025
09:51:41 129 118.90 1,631 119.41
17/10/2025
09:53:04 129 118.80 1,760 119.37
17/10/2025
09:59:21 64 118.90 1,824 119.35
17/10/2025
10:05:11 66 118.90 1,890 119.34
17/10/2025
10:09:27 66 118.80 1,956 119.32
17/10/2025
10:12:38 68 118.80 2,024 119.30
17/10/2025
10:15:32 67 118.60 2,091 119.28
17/10/2025
10:19:52 63 118.60 2,154 119.26
17/10/2025
10:33:36 196 119.30 2,350 119.26
17/10/2025
10:33:53 130 119.40 2,480 119.27
17/10/2025
10:39:38 249 119.40 2,729 119.28
17/10/2025
10:56:28 122 119.20 2,851 119.28
17/10/2025
10:56:28 77 119.20 2,928 119.28
17/10/2025
10:56:40 194 119.00 3,122 119.26
17/10/2025
10:56:41 199 118.80 3,321 119.23
17/10/2025
10:59:21 121 118.70 3,442 119.21
17/10/2025
11:00:14 126 118.60 3,568 119.19
17/10/2025
11:00:15 133 118.50 3,701 119.17
17/10/2025
11:00:16 125 118.30 3,826 119.14
17/10/2025
11:01:16 32 118.20 3,858 119.13
17/10/2025
11:06:11 128 118.10 3,986 119.10
17/10/2025
11:06:11 62 118.10 4,048 119.08
17/10/2025
11:06:11 31 118.10 4,079 119.07
17/10/2025
11:06:11 32 118.10 4,111 119.07
17/10/2025
11:07:00 136 118.50 4,247 119.05
17/10/2025
11:10:11 68 118.40 4,315 119.04
17/10/2025
11:12:16 67 118.20 4,382 119.03
17/10/2025
11:12:16 68 118.20 4,450 119.01
17/10/2025
11:13:34 63 118.10 4,513 119.00
17/10/2025
11:18:31 67 118.40 4,580 118.99
17/10/2025
11:33:48		 62 118.30 4,642 118.98
17/10/2025
11:33:48 63 118.30 4,705 118.97
17/10/2025
11:33:48 125 118.40 4,830 118.96
17/10/2025
11:43:43 133 118.30 4,963 118.94
17/10/2025
11:52:56 46 118.20 5,009 118.93
17/10/2025
11:52:56 64 118.20 5,073 118.92
17/10/2025
12:01:09 108 118.40 5,181 118.91
17/10/2025
12:01:09 19 118.40 5,200 118.91
17/10/2025
12:11:00 66 118.40 5,266 118.90
17/10/2025
12:11:00 52 118.40 5,318 118.90
17/10/2025
12:11:00 16 118.40 5,334 118.90
17/10/2025
12:13:23 66 118.30 5,400 118.89
17/10/2025
12:15:36 64 118.20 5,464 118.88
17/10/2025
12:19:03 190 118.20 5,654 118.86
17/10/2025
12:19:05 63 118.10 5,717 118.85
17/10/2025
12:19:05 1 118.10 5,718 118.85
17/10/2025
12:19:05 126 118.10 5,844 118.84
17/10/2025
12:19:58 110 118.10 5,954 118.82
17/10/2025
12:23:51 132 118.10 6,086 118.81
17/10/2025
12:25:33 136 118.20 6,222 118.79
17/10/2025
12:30:56 133 118.20 6,355 118.78
17/10/2025
12:37:03 125 118.30 6,480 118.77
17/10/2025
12:42:41 126 118.30 6,606 118.76
17/10/2025
12:55:41 127 118.30 6,733 118.75
17/10/2025
13:03:55 30 118.30 6,763 118.75
17/10/2025
13:03:55 30 118.30 6,793 118.75
17/10/2025
13:03:55 5 118.30 6,798 118.75
17/10/2025
13:05:16 62 118.30 6,860 118.75
17/10/2025
13:05:16 65 118.30 6,925 118.74
17/10/2025
13:05:16 62 118.30 6,987 118.74
17/10/2025
13:07:34 108 118.20 7,095 118.73
17/10/2025
13:08:39 15 118.20 7,110 118.73
17/10/2025
13:08:39 93 118.20 7,203 118.72
17/10/2025
13:08:39 25 118.20 7,228 118.72
17/10/2025
13:14:56 131 118.80 7,359 118.72
17/10/2025
13:37:22 13 118.60 7,372 118.72
17/10/2025
13:37:22 26 118.60 7,398 118.72
17/10/2025
13:37:22 66 118.60 7,464 118.72
17/10/2025
13:37:22 94 118.60 7,558 118.72
17/10/2025
13:37:22 39 118.60 7,597 118.72
17/10/2025
13:40:16 117 118.50 7,714 118.71
17/10/2025
13:50:25 33 118.70 7,747 118.71
17/10/2025
13:50:25 70 118.70 7,817 118.71
17/10/2025
13:50:25 32 118.70 7,849 118.71
17/10/2025
13:53:13 130 118.60 7,979 118.71
17/10/2025
14:14:26 62 118.70 8,041 118.71
17/10/2025
14:14:26 126 118.70 8,167 118.71
17/10/2025
14:31:11 18 118.80 8,185 118.71
17/10/2025
14:35:05 18 118.80 8,203 118.71
17/10/2025
14:35:05 48 118.80 8,251 118.71
17/10/2025
15:07:56 99 118.60 8,350 118.71
17/10/2025
15:07:56 67 118.60 8,417 118.71
17/10/2025
15:07:56 36 118.60 8,453 118.71
17/10/2025
15:07:56 99 118.60 8,552 118.71
17/10/2025
15:09:12 187 118.80 8,739 118.71
17/10/2025
15:11:21 68 118.70 8,807 118.71
17/10/2025
15:16:22 15 118.60 8,822 118.71
17/10/2025
15:17:58 64 118.60 8,886 118.71
17/10/2025
15:17:58 15 118.60 8,901 118.71
17/10/2025
15:17:58 50 118.60 8,951 118.71
17/10/2025
15:37:30 17 118.90 8,968 118.71
17/10/2025
15:39:56 22 118.90 8,990 118.71
17/10/2025
15:39:56 98 118.90 9,088 118.71
17/10/2025
15:39:56 36 118.90 9,124 118.71
17/10/2025
15:39:56 81 118.90 9,205 118.71
17/10/2025
15:39:56 17 118.90 9,222 118.71
17/10/2025
15:47:29 22 118.90 9,244 118.71
17/10/2025
15:47:29 67 118.90 9,311 118.72
17/10/2025
15:51:54 456 119.00 9,767 118.73
17/10/2025
15:51:54 199 119.00 9,966 118.73
17/10/2025
15:51:54 199 119.00 10,165 118.74
17/10/2025
15:51:54 500 119.00 10,665 118.75
17/10/2025
15:51:54 500 119.00 11,165 118.76
17/10/2025
15:51:54		 199 119.00 11,364 118.77
17/10/2025
15:51:54 500 119.00 11,864 118.78
17/10/2025
15:51:54 199 119.00 12,063 118.78
17/10/2025
15:51:54 500 119.00 12,563 118.79
17/10/2025
15:51:54 500 119.00 13,063 118.80
17/10/2025
15:51:54 200 119.00 13,263 118.80
17/10/2025
15:58:04 326 119.00 13,589 118.81
17/10/2025
15:58:04 143 119.00 13,732 118.81
17/10/2025
15:58:04 182 119.00 13,914 118.81
17/10/2025
15:58:04 50 119.00 13,964 118.81
17/10/2025
15:58:04 50 119.00 14,014 118.81
17/10/2025
15:58:04 50 119.00 14,064 118.81
17/10/2025
15:58:04 50 119.00 14,114 118.81
17/10/2025
15:58:04 50 119.00 14,164 118.81
17/10/2025
15:58:04 50 119.00 14,214 118.81
17/10/2025
15:58:04 50 119.00 14,264 118.81
17/10/2025
15:58:04 50 119.00 14,314 118.82
17/10/2025
15:58:04 50 119.00 14,364 118.82
17/10/2025
15:58:04 50 119.00 14,414 118.82
17/10/2025
15:58:04 50 119.00 14,464 118.82
17/10/2025
15:58:04 50 119.00 14,514 118.82
17/10/2025
15:58:04		 50 119.00 14,564 118.82
17/10/2025
15:58:04 50 119.00 14,614 118.82
17/10/2025
15:58:04 50 119.00 14,664 118.82
17/10/2025
15:58:04 50 119.00 14,714 118.82
17/10/2025
15:58:04 50 119.00 14,764 118.82
17/10/2025
15:58:04 89 119.00 14,853 118.82
17/10/2025
15:58:04 15 119.00 14,868 118.82
17/10/2025
15:58:05 33 119.00 14,901 118.82
17/10/2025
15:58:05 17 119.00 14,918 118.82
17/10/2025
15:58:05 50 119.00 14,968 118.82
17/10/2025
15:58:05 93 119.00 15,061 118.82
17/10/2025
15:58:05 50 119.00 15,111 118.82
17/10/2025
15:58:05 50 119.00 15,161 118.83
17/10/2025
15:58:05 50 119.00 15,211 118.83
17/10/2025
15:58:05 107 119.00 15,318 118.83
17/10/2025
15:58:05 50 119.00 15,368 118.83
17/10/2025
15:58:05 50 119.00 15,418 118.83
17/10/2025
15:58:05 50 119.00 15,468 118.83
17/10/2025
15:58:05 50 119.00 15,518 118.83
17/10/2025
15:58:05 50 119.00 15,568 118.83
17/10/2025
15:58:05 50 119.00 15,618 118.83
17/10/2025
15:58:05 50 119.00 15,668 118.83
17/10/2025
15:58:08 50 119.00 15,718 118.83
17/10/2025
15:58:08		 327 119.00 16,045 118.83
17/10/2025
15:58:50 50 119.00 16,095 118.84
17/10/2025
15:58:51 266 119.00 16,361 118.84
17/10/2025
15:59:02 50 119.00 16,411 118.84
17/10/2025
15:59:02 70 119.00 16,481 118.84
17/10/2025
15:59:07 6 119.00 16,487 118.84
17/10/2025
15:59:07 203 119.00 16,690 118.84
17/10/2025
15:59:33 42 119.00 16,732 118.84
17/10/2025
15:59:33 4 119.00 16,736 118.84
17/10/2025
15:59:33 44 119.00 16,780 118.84
17/10/2025
15:59:34 203 119.00 16,983 118.84
17/10/2025
15:59:34 203 119.00 17,186 118.85
17/10/2025
15:59:34 2 119.00 17,188 118.85
17/10/2025
16:00:04 66 118.80 17,254 118.85
17/10/2025
16:00:04 81 118.80 17,335 118.85
17/10/2025
16:00:04 81 118.90 17,416 118.85
17/10/2025
16:09:37 270 118.80 17,686 118.85
17/10/2025
16:09:37 67 118.80 17,753 118.84
17/10/2025
16:09:37 80 118.80 17,833 118.84
17/10/2025
16:09:37 56 118.80 17,889 118.84
17/10/2025
16:10:38 128 118.80 18,017 118.84
17/10/2025
16:19:17 55 118.90 18,072 118.84
17/10/2025
16:19:17 55 118.90 18,127 118.84
17/10/2025
16:19:17 55 118.90 18,182 118.84
17/10/2025
16:19:17 55 118.90 18,237 118.84
17/10/2025
16:19:17 55 118.90 18,292 118.85
17/10/2025
16:19:17 55 118.90 18,347 118.85
17/10/2025
16:19:17 55 118.90 18,402 118.85
17/10/2025
16:19:17 55 118.90 18,457 118.85
17/10/2025
16:19:17 37 118.90 18,494 118.85
17/10/2025
16:19:17 55 118.90 18,549 118.85
17/10/2025
16:19:17 55 118.90 18,604 118.85
17/10/2025
16:19:17 18 118.90 18,622 118.85
17/10/2025
16:19:17 55 118.90 18,677 118.85
17/10/2025
16:19:17 55 118.90 18,732 118.85
17/10/2025
16:19:17 55 118.90 18,787 118.85
17/10/2025
16:19:17 55 118.90 18,842 118.85
17/10/2025
16:19:17 55 118.90 18,897 118.85
17/10/2025
16:19:17 55 118.90 18,952 118.85
17/10/2025
16:19:17 55 118.90 19,007 118.85
17/10/2025
16:19:17 55 118.90 19,062 118.85
17/10/2025
16:19:17 55 118.90 19,117 118.85
17/10/2025
16:19:17 91 118.90 19,208 118.85
17/10/2025
16:19:17 359 118.90 19,567 118.85
17/10/2025
16:19:17 4 118.90 19,571 118.85
17/10/2025
16:19:18 6 118.90 19,577 118.85
17/10/2025
16:19:18 55 118.90 19,632 118.85
17/10/2025
16:19:18 55 118.90 19,687 118.85
17/10/2025
16:19:18 55 118.90 19,742 118.85
17/10/2025
16:19:18 55 118.90 19,797 118.85
17/10/2025
16:19:18 55 118.90 19,852 118.85
17/10/2025
16:19:18 55 118.90 19,907 118.85
17/10/2025
16:19:18 55 118.90 19,962 118.85
17/10/2025
16:19:18 55 118.90 20,017 118.85
17/10/2025
16:27:37 22 118.90 20,039 118.85
17/10/2025
16:27:37 93 118.90 20,132 118.85
17/10/2025
16:27:37 22 118.90 20,154 118.85
17/10/2025
16:27:37 22 118.90 20,176 118.85
17/10/2025
16:27:37 225 118.90 20,401 118.85
17/10/2025
16:27:37 22 118.90 20,423 118.85
17/10/2025
16:27:37 9 118.90 20,432 118.85
17/10/2025
16:27:37 75 118.90 20,507 118.85
17/10/2025
16:27:37 94 118.90 20,601 118.85
17/10/2025
16:28:44 24 118.90 20,625 118.85
17/10/2025
16:28:44 22 118.90 20,647 118.85
17/10/2025
16:28:44 22 118.90 20,669 118.85
17/10/2025
16:28:44 166 118.90 20,835 118.85
17/10/2025
16:28:44 22 118.90 20,857 118.85
17/10/2025
16:29:17 24 118.90 20,881 118.85
17/10/2025
16:29:17 22 118.90 20,903 118.85
17/10/2025
16:29:17 22 118.90 20,925 118.85
17/10/2025
16:29:17 51 118.90 20,976 118.85
17/10/2025
16:29:17 22 118.90 20,998 118.85
17/10/2025
16:29:36 22 118.90 21,020 118.85
17/10/2025
16:29:36 178 118.90 21,198 118.85
17/10/2025
16:29:36 22 118.90 21,220 118.85
17/10/2025
16:30:35 3 118.90 21,223 118.85
17/10/2025
16:30:40 22 118.90 21,245 118.85
17/10/2025
16:30:40 167 118.90 21,412 118.85
17/10/2025
16:30:40 19 118.90 21,431 118.85
17/10/2025
16:32:05 64 118.90 21,495 118.85
17/10/2025
16:32:05 22 118.90 21,517 118.85
17/10/2025
16:53:58 1,483 125.10 23,000 119.26
17/10/2025
17:12:27 1,000 122.80 24,000 119.40

More from Modern Times Group A

Share Issue/Capital Change 2026
Jan 7
Share Issue/Capital Change 2026
Jan 7
Transaction in Own Shares 2025
Dec 29
Transaction in Own Shares 2025
Dec 29
Transaction in Own Shares 2025
Dec 26
Transaction in Own Shares 2025
Dec 26
Transaction in Own Shares 2025
Dec 16
Transaction in Own Shares 2025
Dec 16
Transaction in Own Shares 2025
Dec 9
Transaction in Own Shares 2025
Dec 9
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.