Modern Times Group A

Transaction in Own Shares • Oct 15, 2024

During the period between 7 October and 11 October 2024 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 Kepler Cheuvreux on behalf of the issuer. Following the below acquisitions, MTG's holding of own shares as of 11 October 2024 amounts to 2,576,248 class B shares and 6,324,343 class C shares. The total number of shares in MTG amounts to 128,310,627. The number of own Class B shares held by MTG and the total number of shares in MTG reflect the cancellation of 3,358,100 Class B shares on 5 August 2024.

Aggregated details

Date	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)	Total daily transaction value (SEK)
07/10/2024	22,000	81.3665	1,790,063.00
08/10/2024	14,315	80.2272	1,148,452.37
09/10/2024	40,000	78.4790	3,139,160.00
10/10/2024	30,000	79.2044	2,376,132.00
11/10/2024	17,779	77.9303	1,385,522.80

Details per transaction

7 OCTOBER 2024
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
07/10/2024 09:05:14	804	81.75	804	81.75
07/10/2024 09:12:54	443	81.85	1,247	81.79
07/10/2024 09:17:01	428	81.45	1,675	81.70
07/10/2024 09:43:43	603	81.15	2,278	81.55
07/10/2024 09:49:00	611	81.20	2,889	81.48
07/10/2024 09:49:29	251	81.15	3,140	81.45
07/10/2024 09:55:35	5	81.00	3,145	81.45
07/10/2024 09:55:35	567	81.00	3,712	81.38
07/10/2024 10:30:04	600	81.05	4,312	81.34
07/10/2024 10:30:04	146	81.05	4,458	81.33
07/10/2024 10:40:25	584	80.95	5,042	81.28
07/10/2024 10:40:25	10	80.95	5,052	81.28

07/10/2024 11:01:31	493	80.85	5,545	81.24
07/10/2024 11:01:41	100	80.85	5,645	81.24
07/10/2024 11:01:41	400	80.85	6,045	81.21
07/10/2024 11:01:41	406	80.85	6,451	81.19
07/10/2024 11:25:07	459	80.55	6,910	81.15
07/10/2024 12:43:51	176	81.30	7,086	81.15
07/10/2024 12:43:51	579	81.30	7,665	81.16
07/10/2024 12:43:52	555	81.30	8,220	81.17
07/10/2024 13:50:47	645	81.70	8,865	81.21
07/10/2024 13:54:03	88	81.70	8,953	81.21
07/10/2024 13:55:21	425	81.70	9,378	81.24
07/10/2024 14:27:11	687	81.50	10,065	81.25
07/10/2024 14:29:25	998	81.40	11,063	81.27
07/10/2024 14:42:22	786	81.60	11,849	81.29
07/10/2024 15:26:00	487	81.65	12,336	81.30
07/10/2024 15:32:27	434	81.65	12,770	81.32
07/10/2024 15:44:17	82	81.60	12,852	81.32
07/10/2024 15:44:17	316	81.60	13,168	81.32
07/10/2024 15:44:17	80	81.60	13,248	81.33
07/10/2024 15:46:00	548	81.60	13,796	81.34
07/10/2024 15:57:08	127	81.75	13,923	81.34
07/10/2024 15:57:08	58	81.75	13,981	81.34
07/10/2024 15:57:08	158	81.75	14,139	81.35
07/10/2024 15:57:08	56	81.75	14,195	81.35
07/10/2024 15:57:35	354	81.60	14,549	81.35
07/10/2024 15:57:35	76	81.60	14,625	81.36
07/10/2024 16:05:43	162	81.55	14,787	81.36
07/10/2024 16:05:43	80	81.55	14,867	81.36
07/10/2024 16:05:43	160	81.55	15,027	81.36
07/10/2024 16:05:43	64	81.55	15,091	81.36
07/10/2024 16:05:43	280	81.55	15,371	81.37
07/10/2024 16:06:44	99	81.40	15,470	81.37

07/10/2024 16:06:44	476	81.40	15,946	81.37
07/10/2024 16:21:18	562	81.50	16,508	81.37
07/10/2024 16:27:47	119	81.45	16,627	81.37
07/10/2024 16:27:47	200	81.45	16,827	81.37
07/10/2024 16:27:47	193	81.45	17,020	81.37
07/10/2024 16:34:53	481	81.35	17,501	81.37
07/10/2024 16:55:33	421	81.45	17,922	81.37
07/10/2024 16:59:10	331	81.45	18,253	81.38
07/10/2024 16:59:10	570	81.45	18,823	81.38
07/10/2024 17:03:11	79	81.45	18,902	81.38
07/10/2024 17:03:11	392	81.45	19,294	81.38
07/10/2024 17:03:11	75	81.45	19,369	81.38
07/10/2024 17:06:17	16	81.30	19,385	81.38
07/10/2024 17:06:17	813	81.30	20,198	81.38
07/10/2024 17:16:35	193	81.25	20,391	81.38
07/10/2024 17:19:40	1,000	81.25	21,391	81.37
07/10/2024 17:24:15	609	81.25	22,000	81.37
	8 OCTOBER 2024
08/10/2024 10:06:35	497	80.35	497	80.35
08/10/2024	633	80.25	1,130	80.29
10:29:11 08/10/2024 10:38:32	668	80.45	1,798	80.35
08/10/2024 10:50:04	455	80.50	2,253	80.38
08/10/2024 10:50:04	40	80.50	2,293	80.38
08/10/2024 11:50:56	1,740	80.70	4,033	80.52
08/10/2024 12:07:16	482	80.55	4,515	80.52
08/10/2024 12:51:34	105	80.30	4,620	80.52
08/10/2024 12:51:34	439	80.30	5,059	80.50
08/10/2024 13:50:51	45	80.60	5,104	80.50
08/10/2024 13:50:51	47	80.60	5,151	80.50
08/10/2024 13:50:51	44	80.60	5,195	80.50
08/10/2024 14:06:55	189	80.60	5,384	80.51
08/10/2024 14:06:55	43	80.60	5,427	80.51

08/10/2024	44	80.60	5,471	80.51
14:06:56 08/10/2024	48	80.60	5,519	80.51
14:06:56
08/10/2024 14:06:56	44	80.60	5,563	80.51
08/10/2024 14:06:56	46	80.60	5,609	80.51
08/10/2024 14:06:57	49	80.60	5,658	80.51
08/10/2024 14:06:59	195	80.60	5,853	80.51
08/10/2024 14:11:32	488	80.50	6,341	80.51
08/10/2024 15:02:12	602	80.35	6,943	80.50
08/10/2024	68	80.35	7,011	80.50
15:28:34 08/10/2024	68	80.35	7,079	80.50
15:28:34 08/10/2024	564	80.30	7,643	80.48
15:32:12 08/10/2024	544	80.30	8,187	80.47
15:58:21 08/10/2024	588	80.20	8,775	80.45
15:58:25 08/10/2024	474	80.15	9,249	80.44
15:59:35 08/10/2024	587	80.05	9,836	80.41
16:16:04 08/10/2024	109	79.70	9,945	80.40
16:51:28 08/10/2024
16:51:28 08/10/2024	871	79.70	10,816	80.35
16:52:32 08/10/2024	3	79.85	10,819	80.35
16:52:32	47	79.85	10,866	80.35
08/10/2024 16:52:32	47	79.85	10,913	80.34
08/10/2024 16:52:32	47	79.85	10,960	80.34
08/10/2024 16:52:33	47	79.85	11,007	80.34
08/10/2024 16:52:33	48	79.85	11,055	80.34
08/10/2024 16:52:33	43	79.85	11,098	80.34
08/10/2024 16:52:34	47	79.85	11,145	80.33
08/10/2024 16:52:34	42	79.85	11,187	80.33
08/10/2024 16:52:34	51	79.85	11,238	80.33
08/10/2024 16:52:35	49	79.90	11,287	80.33
08/10/2024 16:52:35	49	79.90	11,336	80.33
08/10/2024 16:52:35	46	79.90	11,382	80.32
08/10/2024 16:52:35	131	79.90	11,513	80.32
08/10/2024 16:53:23	329	79.85	11,842	80.31

08/10/2024
16:53:23	345	79.85	12,187	80.29
08/10/2024
17:16:55	164	79.85	12,351	80.29
08/10/2024
17:16:55	320	79.85	12,671	80.28
08/10/2024
17:16:55	181	79.85	12,852	80.27
08/10/2024
17:24:36	682	79.90	13,534	80.25
08/10/2024
17:24:39	525	79.80	14,059	80.23
08/10/2024
17:24:40	156	79.80	14,215	80.23
08/10/2024
17:24:44	10	79.80	14,225	80.23
08/10/2024	20	79.80	14,245	80.23
17:24:44
08/10/2024	56	79.90	14,301	80.23
17:24:46
08/10/2024	11	79.90	14,312	80.23
17:24:47
08/10/2024	2	79.85	14,314	80.23
17:24:48
08/10/2024	1	79.85	14,315	80.23
17:24:49
			9 OCTOBER 2024
09/10/2024
09:12:04	246	79.85	246	79.85
09/10/2024
09:12:04	203	79.85	449	79.85
09/10/2024	159	79.85	608	79.85
09:12:04
09/10/2024	440	80.00	1,048	79.91
09:34:41
09/10/2024	804	79.95	1,852	79.93
09:39:32
09/10/2024	18	79.85	1,870	79.93
09:40:32
09/10/2024	572	79.85	2,442	79.91
09:40:32
09/10/2024	200	80.10	2,642	79.92
10:08:25
09/10/2024	200	80.10	2,842	79.94
10:08:25
09/10/2024	174	80.10	3,016	79.95
10:08:25
09/10/2024	188	79.95	3,204	79.95
10:31:17 09/10/2024
10:31:17	200	79.95	3,404	79.95
09/10/2024
10:31:17	286	79.95	3,690	79.95
09/10/2024
10:46:17	28	80.05	3,718	79.95
09/10/2024
10:46:17	599	80.05	4,317	79.96
09/10/2024
11:19:01	489	80.20	4,806	79.99
09/10/2024
11:19:01	73	80.20	4,879	79.99
09/10/2024
11:36:22	522	80.20	5,401	80.01

09/10/2024 12:56:29	659	79.85	6,060	79.99
09/10/2024	547	79.20	6,607	79.93
14:00:10 09/10/2024	179	79.05	6,786	79.90
14:00:11 09/10/2024	342	79.20	7,128	79.87
14:00:14 09/10/2024
14:00:16 09/10/2024	485	79.05	7,613	79.82
14:00:16	172	79.05	7,785	79.80
09/10/2024 14:00:17	515	78.85	8,300	79.74
09/10/2024 14:00:21	538	78.65	8,838	79.68
09/10/2024 14:00:21	127	78.65	8,965	79.66
09/10/2024 14:00:27	1,057	78.40	10,022	79.53
09/10/2024	450	78.05	10,472	79.46
14:00:29 09/10/2024	82	78.05	10,554	79.45
14:00:29 09/10/2024	402	78.55	10,956	79.42
14:24:48 09/10/2024
14:24:48 09/10/2024	53	78.55	11,009	79.42
14:34:13	150	78.00	11,159	79.40
09/10/2024 14:35:46	17	78.15	11,176	79.39
09/10/2024 14:35:51	423	78.15	11,599	79.35
09/10/2024 14:47:07	434	77.85	12,033	79.30
09/10/2024 14:59:59	156	78.10	12,189	79.28
09/10/2024 14:59:59	279	78.10	12,468	79.25
09/10/2024	31	77.75	12,499	79.25
15:18:39 09/10/2024	969	77.75	13,468	79.14
15:21:00 09/10/2024	769	78.00	14,237	79.08
15:28:00 09/10/2024
15:29:11 09/10/2024	175	78.00	14,412	79.07
15:29:11	50	78.00	14,462	79.06
09/10/2024 15:29:11	49	78.00	14,511	79.06
09/10/2024 15:29:14	200	78.00	14,711	79.05
09/10/2024 15:29:14	800	78.00	15,511	78.99
09/10/2024 15:29:14	800	78.00	16,311	78.94
09/10/2024 15:30:05	140	78.00	16,451	78.94
09/10/2024 15:31:23	60	78.00	16,511	78.93
09/10/2024 15:31:23	1,000	78.00	17,511	78.88

09/10/2024	161	78.00	17,672	78.87
15:31:23 09/10/2024
15:31:30	839	78.00	18,511	78.83
09/10/2024 15:31:30	653	78.00	19,164	78.80
09/10/2024 15:31:30	347	78.00	19,511	78.79
09/10/2024 15:31:30	653	78.00	20,164	78.76
09/10/2024 15:31:30	347	78.00	20,511	78.75
09/10/2024 15:31:30	347	78.00	20,858	78.74
09/10/2024 15:31:30	653	78.00	21,511	78.72
09/10/2024 15:31:30	347	78.00	21,858	78.70
09/10/2024 15:31:30	653	78.00	22,511	78.68
09/10/2024 15:31:30	10	78.00	22,521	78.68
09/10/2024 15:31:30	990	78.00	23,511	78.65
09/10/2024 15:31:30	381	78.00	23,892	78.64
09/10/2024 15:31:30	619	78.00	24,511	78.63
09/10/2024 15:31:30	371	78.00	24,882	78.62
09/10/2024 15:31:30	619	78.00	25,501	78.60
09/10/2024 15:31:30	381	78.00	25,882	78.59
09/10/2024 15:31:30	1,000	78.00	26,882	78.57
09/10/2024 15:31:30	46	78.00	26,928	78.57
09/10/2024 15:31:30	256	78.00	27,184	78.57
09/10/2024 15:31:30	262	78.00	27,446	78.56
09/10/2024 15:31:31	169	78.00	27,615	78.56
09/10/2024 15:34:00	55	78.00	27,670	78.56
09/10/2024 15:34:00	212	78.00	27,882	78.55
09/10/2024 15:34:00	355	78.00	28,237	78.54
09/10/2024 15:34:00	91	77.95	28,328	78.54
09/10/2024 15:34:00	346	77.95	28,674	78.54
09/10/2024 15:45:06	367	77.30	29,041	78.52
09/10/2024 15:55:37	387	78.15	29,428	78.52
09/10/2024 15:55:37	737	78.15	30,165	78.51
09/10/2024 15:56:38	708	78.20	30,873	78.50
09/10/2024 15:59:50	80	77.90	30,953	78.50

09/10/2024 15:59:59	368	77.90	31,321	78.49
09/10/2024	200	77.80	31,521	78.49
16:07:01 09/10/2024	230	77.80	31,751	78.48
16:07:01 09/10/2024	186	77.80	31,937	78.48
16:07:01 09/10/2024
16:07:01	110	77.80	32,047	78.48
09/10/2024 16:07:01	152	77.80	32,199	78.47
09/10/2024 16:18:53	699	78.20	32,898	78.47
09/10/2024 16:30:30	638	78.40	33,536	78.46
09/10/2024 16:33:36	577	78.40	34,113	78.46
09/10/2024 16:33:36	17	78.40	34,130	78.46
09/10/2024	517	78.60	34,647	78.47
16:46:00 09/10/2024	458	78.65	35,105	78.47
16:55:12 09/10/2024	187	78.65	35,292	78.47
16:58:44
09/10/2024 16:58:44	47	78.65	35,339	78.47
09/10/2024 16:58:44	48	78.65	35,387	78.47
09/10/2024 16:58:44	85	78.65	35,472	78.47
09/10/2024 16:58:44	81	78.65	35,553	78.47
09/10/2024 16:58:44	31	78.65	35,584	78.47
09/10/2024 17:03:22	778	78.85	36,362	78.48
09/10/2024 17:05:02	744	78.80	37,106	78.49
09/10/2024 17:08:03	200	78.40	37,306	78.48
09/10/2024 17:08:03	200	78.40	37,506	78.48
09/10/2024 17:08:03	79	78.40	37,585	78.48
09/10/2024	3	78.35	37,588	78.48
17:12:12 09/10/2024	2,412	78.40	40,000	78.48
17:16:38
10 OCTOBER 2024
10/10/2024 09:18:12	511	78.05	511	78.05
10/10/2024 09:19:31	208	77.75	719	77.96
10/10/2024 09:19:31	391	77.75	1,110	77.89
10/10/2024 09:19:40	94	77.60	1,204	77.87
10/10/2024 09:19:40	200	77.60	1,404	77.83
10/10/2024 09:19:40	200	77.60	1,604	77.80

10/10/2024 09:19:40	123	77.60	1,727	77.79
10/10/2024	453	77.55	2,180	77.74
09:28:46 10/10/2024	1,092	77.75	3,272	77.74
09:54:35 10/10/2024	4	77.95	3,276	77.74
10:04:36 10/10/2024
10:04:36 10/10/2024	126	77.95	3,402	77.75
10:04:36	13	77.95	3,415	77.75
10/10/2024 10:04:36	51	77.95	3,466	77.75
10/10/2024 10:04:36	52	77.95	3,518	77.76
10/10/2024 10:06:06	72	77.85	3,590	77.76
10/10/2024 10:10:41	925	77.90	4,515	77.79
10/10/2024	33	78.80	4,548	77.79
10:40:01 10/10/2024	521	78.80	5,069	77.90
10:40:01 10/10/2024	466	78.75	5,535	77.97
10:41:06 10/10/2024
10:54:45 10/10/2024	442	78.85	5,977	78.03
11:05:28	452	78.90	6,429	78.10
10/10/2024 11:53:58	552	79.05	6,981	78.17
10/10/2024 12:18:46	34	79.20	7,015	78.18
10/10/2024 12:18:46	2	79.20	7,017	78.18
10/10/2024 12:18:46	70	79.20	7,087	78.19
10/10/2024 12:18:46	31	79.20	7,118	78.19
10/10/2024	4	79.20	7,122	78.19
12:18:46 10/10/2024	755	79.10	7,877	78.28
12:19:57 10/10/2024
12:50:51 10/10/2024	149	79.10	8,026	78.29
12:50:51	522	79.10	8,548	78.34
10/10/2024 13:07:00	497	79.15	9,045	78.39
10/10/2024 13:07:00	263	79.15	9,308	78.41
10/10/2024 13:35:21	187	79.15	9,495	78.42
10/10/2024 13:35:21	466	79.15	9,961	78.46
10/10/2024 14:05:06	632	79.30	10,593	78.51
10/10/2024 14:15:03	201	79.30	10,794	78.52
10/10/2024 14:15:03	365	79.30	11,159	78.55
10/10/2024 14:30:31	200	79.15	11,359	78.56

10/10/2024 14:30:31	332	79.15	11,691	78.58
10/10/2024 14:48:49	10	79.45	11,701	78.58
10/10/2024 14:48:49	669	79.45	12,370	78.62
10/10/2024 14:51:14	547	79.85	12,917	78.68
10/10/2024	593	79.80	13,510	78.72
14:51:14 10/10/2024	852	79.75	14,362	78.79
15:08:27 10/10/2024	569	79.80	14,931	78.82
15:20:00 10/10/2024	640	80.10	15,571	78.88
15:35:00 10/10/2024	600	80.15	16,171	78.92
15:39:01 10/10/2024	13	80.15	16,184	78.92
15:39:01 10/10/2024	17	80.15	16,201	78.93
15:39:01 10/10/2024	408	79.95	16,609	78.95
15:40:35 10/10/2024	11	80.15	16,620	78.95
15:52:21 10/10/2024	733	80.25	17,353	79.01
15:56:13 10/10/2024
16:03:48 10/10/2024	600	80.35	17,953	79.05
16:04:24 10/10/2024	22	80.35	17,975	79.05
16:11:41 10/10/2024	491	80.15	18,466	79.08
16:20:24 10/10/2024	111	79.80	18,577	79.09
16:20:24	2	79.80	18,579	79.09
10/10/2024 16:20:24	68	79.80	18,647	79.09
10/10/2024 16:20:24	69	79.80	18,716	79.09
10/10/2024 16:20:24	237	79.80	18,953	79.10
10/10/2024 16:24:49	127	79.60	19,080	79.10
10/10/2024 16:24:49	358	79.60	19,438	79.11
10/10/2024 16:26:16	492	79.60	19,930	79.13
10/10/2024 16:26:16	63	79.60	19,993	79.13
10/10/2024 16:36:13	363	79.50	20,356	79.13
10/10/2024 16:36:13	343	79.50	20,699	79.14
10/10/2024 16:38:05	595	79.50	21,294	79.15
10/10/2024 16:38:45	400	79.50	21,694	79.16
10/10/2024 16:38:45	107	79.50	21,801	79.16
10/10/2024 16:48:56	355	79.20	22,156	79.16

10/10/2024 16:48:56	139	79.20	22,295	79.16
10/10/2024	183	79.25	22,478	79.16
17:01:30 10/10/2024	13	79.25	22,491	79.16
17:01:30 10/10/2024	393	79.25	22,884	79.16
17:01:30 10/10/2024	1,386	79.15	24,270	79.16
17:03:43 10/10/2024
17:03:57 10/10/2024	346	79.15	24,616	79.16
17:05:17	2,017	79.25	26,633	79.17
10/10/2024 17:11:03	270	79.50	26,903	79.17
10/10/2024 17:11:03	36	79.50	26,939	79.17
10/10/2024 17:11:03	28	79.50	26,967	79.17
10/10/2024 17:11:03	6	79.50	26,973	79.17
10/10/2024 17:11:03	200	79.50	27,173	79.17
10/10/2024 17:11:06	400	79.50	27,573	79.18
10/10/2024 17:11:06	400	79.50	27,973	79.18
10/10/2024	200	79.50	28,173	79.19
17:11:06 10/10/2024	294	79.50	28,467	79.19
17:11:06 10/10/2024	600	79.50	29,067	79.19
17:11:06 10/10/2024 17:11:06	328	79.50	29,395	79.20
10/10/2024 17:11:06	605	79.50	30,000	79.20
11 OCTOBER 2024
11/10/2024	200	78.75	200	78.75
09:41:04 11/10/2024	401	78.75	601	78.75
09:41:04 11/10/2024	430	78.20	1,031	78.52
09:49:00 11/10/2024
09:49:48	512	78.10	1,543	78.38
11/10/2024 09:55:05	198	78.40	1,741	78.38
11/10/2024 09:55:05	474	78.40	2,215	78.39
11/10/2024 09:56:22	461	78.20	2,676	78.35
11/10/2024 09:56:46	497	78.35	3,173	78.35
11/10/2024 10:13:39	447	77.80	3,620	78.29
11/10/2024 10:14:17	400	77.65	4,020	78.22
11/10/2024 10:14:39	300	77.85	4,320	78.20
11/10/2024 10:17:53	391	77.75	4,711	78.16

11/10/2024 118 77.75 4,829 10:17:53	78.15
11/10/2024 618 77.70 5,447 10:42:18	78.10
11/10/2024 445 77.45 5,892 10:48:14	78.05
11/10/2024 450 77.35 6,342 12:07:06	78.00
11/10/2024 27 77.50 6,369 12:33:52	78.00
11/10/2024 467 77.50 6,836 12:38:11	77.96
11/10/2024 57 77.50 6,893 13:01:17	77.96
11/10/2024 59 77.50 6,952 13:01:17	77.96
11/10/2024 406 77.50 7,358	77.93
13:01:17 11/10/2024 78 77.50 7,436	77.93
13:01:17 11/10/2024 51 77.50 7,487	77.92
13:01:17 11/10/2024 750 77.50 8,237	77.88
13:01:17 11/10/2024 599 77.50 8,836	77.86
13:01:17 11/10/2024 345 77.75 9,181	77.85
13:43:22 11/10/2024 492 77.75 9,673	77.85
13:43:22 11/10/2024 200 77.60 9,873	77.84
14:13:35 11/10/2024 200 77.60 10,073	77.84
14:13:35 11/10/2024 262 77.60 10,335	77.83
14:13:35 11/10/2024 717 77.60 11,052	77.82
14:29:57 11/10/2024 542 77.85 11,594	77.82
14:30:43 11/10/2024 394 77.90 11,988	77.82
14:44:06 11/10/2024 64 77.90 12,052	77.82
14:44:06 11/10/2024 554 77.85 12,606	77.82
14:51:24 11/10/2024 423 77.70 13,029	77.82
14:58:12 11/10/2024 188 77.70 13,217	77.82
14:58:12 11/10/2024 79 77.90 13,296	77.82
15:17:11 11/10/2024 27 77.90 13,323	77.82
15:17:11 11/10/2024 70 77.90 13,393	77.82
15:17:11 11/10/2024 79 77.90 13,472	77.82
15:17:11 11/10/2024 49 77.90 13,521	77.82
15:17:11 11/10/2024 104 77.90 13,625	77.82
15:17:11 11/10/2024 4 77.80 13,629 15:19:58	77.82

11/10/2024 15:25:13	43	77.90	13,672	77.82
11/10/2024	109	77.90	13,781	77.82
15:25:13 11/10/2024
15:25:13	83	77.90	13,864	77.82
11/10/2024 15:25:13	71	77.90	13,935	77.82
11/10/2024 15:25:13	91	77.90	14,026	77.82
11/10/2024 15:25:13	51	77.90	14,077	77.82
11/10/2024	639	78.00	14,716	77.83
15:39:13
11/10/2024 15:54:53	335	78.15	15,051	77.84
11/10/2024 16:17:33	52	78.40	15,103	77.84
11/10/2024 16:17:33	56	78.40	15,159	77.84
11/10/2024 16:17:33	94	78.40	15,253	77.85
11/10/2024	574	78.40	15,827	77.87
16:52:31 11/10/2024	630	78.50	16,457	77.89
17:09:15 11/10/2024	581	78.35	17,038	77.91
17:16:34
11/10/2024 17:24:41	123	78.50	17,161	77.91
11/10/2024 17:24:41	96	78.50	17,257	77.91
11/10/2024 17:24:41	47	78.50	17,304	77.91
11/10/2024 17:24:41	57	78.50	17,361	77.92
11/10/2024 17:24:41	59	78.50	17,420	77.92
11/10/2024	46	78.50	17,466	77.92
17:24:41
11/10/2024 17:24:41	117	78.50	17,583	77.92
11/10/2024 17:24:42	157	78.50	17,740	77.93
11/10/2024 17:24:43	31	78.50	17,771	77.93
11/10/2024 17:24:44	7	78.50	17,778	77.93
11/10/2024
17:24:45	1	78.50	17,779	77.93