Modern Times Group A

Transaction in Own Shares • Nov 19, 2024

During the period between 11 November and 15 November 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 15 November 2024 amounts to 3,151,920 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)
11/11/2024	28,124	76.6179	2,154,801.82
12/11/2024	48,973	83.5844	4,093,378.82
13/11/2024	22,000	87.3985	1,922,767.00
14/11/2024	22,000	90.5559	1,992,229.80
15/11/2024	22,000	90.7202	1,995,844.40

Details per transaction

11 NOVEMBER 2024
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
11/11/2024 09:23:14	784	77.50	784	77.50
11/11/2024 09:35:49	1,004	77.75	1,788	77.64
11/11/2024 09:35:49	502	77.75	2,290	77.66
11/11/2024 09:39:02	200	77.65	2,490	77.66
11/11/2024 09:56:47	175	77.55	2,665	77.66
11/11/2024 09:56:47	494	77.55	3,159	77.64
11/11/2024 09:58:55	748	77.40	3,907	77.59
11/11/2024 10:11:11	441	77.65	4,348	77.60
11/11/2024 10:11:11	211	77.65	4,559	77.60
11/11/2024 10:27:42	350	77.50	4,909	77.59
11/11/2024 10:27:42	270	77.50	5,179	77.59

11/11/2024 10:28:07	901	77.25	6,080	77.54
11/11/2024	75	77.25	6,155	77.54
10:28:07 11/11/2024	525	77.20	6,680	77.51
10:32:03 11/11/2024
10:32:03 11/11/2024	200	77.20	6,880	77.50
11:35:37	64	77.15	6,944	77.50
11/11/2024 11:47:45	297	77.15	7,241	77.48
11/11/2024 11:49:03	40	77.15	7,281	77.48
11/11/2024 11:56:51	394	76.90	7,675	77.45
11/11/2024 11:56:52	272	76.90	7,947	77.43
11/11/2024 12:37:07	699	76.85	8,646	77.39
11/11/2024 13:34:45	671	77.05	9,317	77.36
11/11/2024 13:34:45	1,663	77.05	10,980	77.31
11/11/2024 13:48:51	518	76.95	11,498	77.30
11/11/2024 14:16:01	208	76.55	11,706	77.28
11/11/2024 14:16:01	276	76.55	11,982	77.27
11/11/2024 14:51:51	377	76.50	12,359	77.24
11/11/2024 14:51:51	194	76.50	12,553	77.23
11/11/2024 14:51:51	38	76.50	12,591	77.23
11/11/2024 15:04:35	239	76.30	12,830	77.21
11/11/2024 15:04:35	129	76.30	12,959	77.20
11/11/2024 15:04:51	275	76.30	13,234	77.19
11/11/2024 15:05:12	471	76.25	13,705	77.15
11/11/2024 15:07:30	11	75.95	13,716	77.15
11/11/2024 15:07:32	513	75.95	14,229	77.11
11/11/2024 15:13:59	1,128	76.00	15,357	77.03
11/11/2024 15:13:59	459	75.95	15,816	77.00
11/11/2024 15:13:59	105	75.95	15,921	76.99
11/11/2024 15:25:56	363	75.80	16,284	76.96
11/11/2024 15:25:56	135	75.80	16,419	76.95
11/11/2024 15:38:34	611	75.85	17,030	76.91
11/11/2024 15:39:04	425	75.70	17,455	76.88
11/11/2024 15:41:38	26	75.70	17,481	76.88

11/11/2024 15:45:47	177	75.70	17,658	76.87
11/11/2024 15:45:47	69	75.70	17,727	76.87
11/11/2024 15:57:07	653	75.85	18,380	76.83
11/11/2024 16:05:11	152	75.95	18,532	76.82
11/11/2024	1,732	76.10	20,264	76.76
16:07:32 11/11/2024	16	76.05	20,280	76.76
16:08:24 11/11/2024 16:08:24	655	76.05	20,935	76.74
11/11/2024 16:12:19	2,364	76.00	23,299	76.66
11/11/2024 16:17:30	742	76.10	24,041	76.65
11/11/2024 16:20:11	21	76.20	24,062	76.65
11/11/2024 16:20:11	647	76.20	24,709	76.63
11/11/2024 16:28:04	790	76.25	25,499	76.62
11/11/2024 16:28:05	114	76.15	25,613	76.62
11/11/2024 16:28:08	414	76.15	26,027	76.61
11/11/2024 16:40:12	60	76.25	26,087	76.61
11/11/2024 16:40:12	60	76.25	26,147	76.61
11/11/2024 16:40:12	166	76.25	26,313	76.61
11/11/2024 17:10:45	175	76.70	26,488	76.61
11/11/2024 17:10:45	175	76.70	26,663	76.61
11/11/2024 17:10:45	736	76.70	27,399	76.61
11/11/2024 17:24:42	34	76.85	27,433	76.61
11/11/2024 17:24:42	290	76.85	27,723	76.61
11/11/2024 17:24:42	62	76.85	27,785	76.62
11/11/2024 17:24:43	223	76.85	28,008	76.62
11/11/2024 17:24:43	57	76.85	28,065	76.62
11/11/2024 17:24:43	59	76.85	28,124	76.62
12 NOVEMBER 2024
12/11/2024 09:00:07	559	83.50	559	83.50
12/11/2024 09:01:20	490	83.20	1,049	83.36
12/11/2024 09:03:57	505	84.50	1,554	83.73
12/11/2024 09:06:24	507	84.95	2,061	84.03

12/11/2024 09:09:42	500	84.50	2,561	84.12
12/11/2024 09:12:33	488	84.65	3,049	84.21
12/11/2024	446	85.55	3,495	84.38
09:15:32 12/11/2024	428	85.70	3,923	84.52
09:19:03 12/11/2024	115	85.90	4,038	84.56
09:22:51 12/11/2024	9	85.90	4,047	84.56
09:23:02 12/11/2024	370	86.15	4,417	84.70
09:24:01 12/11/2024	20	86.15	4,437	84.70
09:24:07 12/11/2024	76	86.15	4,513	84.73
09:24:30 12/11/2024
09:27:39 12/11/2024	432	85.25	4,945	84.77
09:32:11 12/11/2024	536	84.30	5,481	84.73
09:35:32	482	83.70	5,963	84.64
12/11/2024 09:40:44	66	84.25	6,029	84.64
12/11/2024 09:40:44	435	84.25	6,464	84.61
12/11/2024 09:43:47	356	83.10	6,820	84.53
12/11/2024 09:47:53	28	83.70	6,848	84.53
12/11/2024 09:47:53	200	83.70	7,048	84.51
12/11/2024 09:47:53	200	83.70	7,248	84.49
12/11/2024 09:47:53	200	83.70	7,448	84.46
12/11/2024 09:47:53	176	83.70	7,624	84.45
12/11/2024 09:55:38	394	83.80	8,018	84.41
12/11/2024 09:55:38	234	83.80	8,252	84.40
12/11/2024 09:59:18	137	83.55	8,389	84.38
12/11/2024 09:59:18	338	83.55	8,727	84.35
12/11/2024 10:02:33	533	82.60	9,260	84.25
12/11/2024 10:07:57	435	82.60	9,695	84.18
12/11/2024 10:16:48	621	82.50	10,316	84.08
12/11/2024 10:21:46	342	82.80	10,658	84.03
12/11/2024 10:21:46	324	82.80	10,982	84.00
12/11/2024 10:27:48	435	82.80	11,417	83.95
12/11/2024 10:35:44	431	82.40	11,848	83.90
12/11/2024 10:40:14	400	82.15	12,248	83.84

12/11/2024 10:40:14	73	82.15	12,321	83.83
12/11/2024 10:46:06	442	82.30	12,763	83.78
12/11/2024 10:51:51	221	82.25	12,984	83.75
12/11/2024 10:52:47	374	82.25	13,358	83.71
12/11/2024 11:00:42	451	81.80	13,809	83.65
12/11/2024 11:01:32	488	81.90	14,297	83.59
12/11/2024 11:10:10	513	81.80	14,810	83.52
12/11/2024 11:15:22	123	81.85	14,933	83.51
12/11/2024 11:15:22	572	81.85	15,505	83.45
12/11/2024 11:17:53	422	81.75	15,927	83.40
12/11/2024 11:25:00	426	81.65	16,353	83.36
12/11/2024 11:32:25	546	82.25	16,899	83.32
12/11/2024 11:32:25	71	82.25	16,970	83.32
12/11/2024 11:43:59	548	82.45	17,518	83.29
12/11/2024 11:54:33	441	82.30	17,959	83.27
12/11/2024 12:06:08	602	82.75	18,561	83.25
12/11/2024 12:21:05	577	83.35	19,138	83.25
12/11/2024 12:31:02	372	84.15	19,510	83.27
12/11/2024 12:31:02	78	84.15	19,588	83.27
12/11/2024 12:45:37	147	84.40	19,735	83.28
12/11/2024 12:45:37	310	84.40	20,045	83.30
12/11/2024 12:58:56	516	84.15	20,561	83.32
12/11/2024 13:20:55	197	82.75	20,758	83.32
12/11/2024 13:20:55	240	82.75	20,998	83.31
12/11/2024 13:43:34	456	82.90	21,454	83.30
12/11/2024 13:43:34	200	82.90	21,654	83.30
12/11/2024 13:43:34	7	82.90	21,661	83.30
12/11/2024 14:04:24	30	83.05	21,691	83.30
12/11/2024 14:04:37	232	83.05	21,923	83.29
12/11/2024 14:04:37	398	83.05	22,321	83.29
12/11/2024 14:20:16	20	83.15	22,341	83.29
12/11/2024 14:27:10	82	83.40	22,423	83.29

12/11/2024 14:27:10	39	83.40	22,462	83.29
12/11/2024 14:27:10	95	83.40	22,557	83.29
12/11/2024 14:27:28	898	83.50	23,455	83.30
12/11/2024 14:27:28	425	83.50	23,880	83.30
12/11/2024 14:36:06	635	83.50	24,515	83.31
12/11/2024 14:37:09	446	83.40	24,961	83.31
12/11/2024 14:49:01	431	83.35	25,392	83.31
12/11/2024 14:52:59	684	83.45	26,076	83.31
12/11/2024 14:58:27	454	83.25	26,530	83.31
12/11/2024 15:01:02	433	83.25	26,963	83.31
12/11/2024 15:17:34	234	83.60	27,197	83.31
12/11/2024 15:19:41	258	83.60	27,455	83.32
12/11/2024 15:19:41	362	83.60	27,817	83.32
12/11/2024 15:25:38	200	83.75	28,017	83.32
12/11/2024 15:25:38	5	83.75	28,022	83.32
12/11/2024 15:25:38	400	83.75	28,422	83.33
12/11/2024 15:25:38	44	83.75	28,466	83.33
12/11/2024 15:33:23	114	83.80	28,580	83.33
12/11/2024 15:33:23	1,182	83.80	29,762	83.35
12/11/2024 15:40:09	334	83.90	30,096	83.36
12/11/2024 15:42:07	500	83.90	30,596	83.36
12/11/2024 15:42:07	44	83.90	30,640	83.37
12/11/2024 15:44:42	732	84.05	31,372	83.38
12/11/2024 15:47:56	717	84.05	32,089	83.40
12/11/2024 15:54:22	370	83.95	32,459	83.40
12/11/2024 15:54:22	614	83.95	33,073	83.41
12/11/2024 16:00:10	888	84.10	33,961	83.43
12/11/2024 16:04:37	330	84.05	34,291	83.44
12/11/2024 16:04:37	861	84.05	35,152	83.45
12/11/2024 16:08:31	500	84.00	35,652	83.46
12/11/2024 16:08:34	285	84.00	35,937	83.46
12/11/2024 16:10:29	190	83.85	36,127	83.47

12/11/2024 16:10:29	251	83.85	36,378	83.47
12/11/2024 16:14:17	450	83.70	36,828	83.47
12/11/2024	489	83.85	37,317	83.48
16:30:31 12/11/2024	94	83.85	37,411	83.48
16:30:31 12/11/2024	16	83.85	37,427	83.48
16:30:31 12/11/2024	81	83.85	37,508	83.48
16:30:31 12/11/2024	56	83.85	37,564	83.48
16:30:31 12/11/2024	267	83.85	37,831	83.48
16:30:31 12/11/2024	52	84.00	37,883	83.48
16:49:47 12/11/2024
16:49:47 12/11/2024	33	84.00	37,916	83.48
16:49:47	12	84.00	37,928	83.48
12/11/2024 16:49:47	20	84.00	37,948	83.48
12/11/2024 16:49:47	64	84.00	38,012	83.48
12/11/2024 16:49:48	87	84.00	38,099	83.49
12/11/2024 16:53:50	69	84.00	38,168	83.49
12/11/2024 16:53:50	15	84.00	38,183	83.49
12/11/2024 16:53:50	236	84.00	38,419	83.49
12/11/2024 16:53:51	163	84.00	38,582	83.49
12/11/2024 16:53:57	2,649	83.95	41,231	83.52
12/11/2024 16:53:57	543	83.95	41,774	83.53
12/11/2024 17:01:10	196	83.90	41,970	83.53
12/11/2024 17:01:10	264	83.90	42,234	83.53
12/11/2024 17:01:10	792	83.90	43,026	83.54
12/11/2024 17:01:10	14	83.90	43,040	83.54
12/11/2024 17:01:57	160	83.80	43,200	83.54
12/11/2024 17:01:57	379	83.80	43,579	83.54
12/11/2024 17:01:57	425	83.80	44,004	83.54
12/11/2024 17:11:20	1,389	83.90	45,393	83.55
12/11/2024 17:11:20	987	83.90	46,380	83.56
12/11/2024 17:17:31	1,000	83.90	47,380	83.57
12/11/2024 17:17:38	500	83.90	47,880	83.57
12/11/2024 17:17:38	500	83.90	48,380	83.58

12/11/2024 17:22:05	593	84.30	48,973	83.58
			13 NOVEMBER 2024
13/11/2024 09:02:31	120	85.50	120	85.50
13/11/2024 09:02:31	436	85.50	556	85.50
13/11/2024 09:11:02	619	85.65	1,175	85.58
13/11/2024 09:11:02	49	85.65	1,224	85.58
13/11/2024 09:24:47	758	85.35	1,982	85.49
13/11/2024 09:32:00	300	85.60	2,282	85.51
13/11/2024 09:32:00	122	85.60	2,404	85.51
13/11/2024 09:42:02	561	87.15	2,965	85.82
13/11/2024 09:49:42	534	87.10	3,499	86.02
13/11/2024 10:05:08	631	86.95	4,130	86.16
13/11/2024 10:15:00	448	87.05	4,578	86.25
13/11/2024 10:26:37	410	87.15	4,988	86.32
13/11/2024 10:39:00	65	87.00	5,053	86.33
13/11/2024 10:39:00	366	87.00	5,419	86.37
13/11/2024 10:50:12	21	86.70	5,440	86.38
13/11/2024 10:50:12	19	86.70	5,459	86.38
13/11/2024 10:50:12	374	86.70	5,833	86.40
13/11/2024 11:10:39	819	87.00	6,652	86.47
13/11/2024 11:26:28	14	87.15	6,666	86.47
13/11/2024 11:26:52	500	87.15	7,166	86.52
13/11/2024 11:41:06	56	87.25	7,222	86.53
13/11/2024 11:41:15	200	87.25	7,422	86.55
13/11/2024 11:42:01	3	87.25	7,425	86.55
13/11/2024 11:51:58	417	87.25	7,842	86.58
13/11/2024 12:11:33	374	86.75	8,216	86.59
13/11/2024 12:44:46	541	87.10	8,757	86.62
13/11/2024 13:48:14	528	86.65	9,285	86.62
13/11/2024 14:15:49	466	86.85	9,751	86.63
13/11/2024 14:35:27	87	86.90	9,838	86.64

13/11/2024 14:35:27	227	86.90	10,065	86.64
13/11/2024 14:35:27	52	86.90	10,117	86.64
13/11/2024 14:35:27	87	86.90	10,204	86.65
13/11/2024 14:35:27	126	86.90	10,330	86.65
13/11/2024 14:46:35	660	86.85	10,990	86.66
13/11/2024 14:59:13	628	87.25	11,618	86.69
13/11/2024 15:22:00	550	87.85	12,168	86.75
13/11/2024 15:35:08	772	88.30	12,940	86.84
13/11/2024 15:39:10	457	88.15	13,397	86.88
13/11/2024 15:45:43	439	88.15	13,836	86.92
13/11/2024 15:49:53	286	87.95	14,122	86.94
13/11/2024 15:49:53	127	87.95	14,249	86.95
13/11/2024 15:57:47	582	87.65	14,831	86.98
13/11/2024 16:00:35	13	87.65	14,844	86.98
13/11/2024 16:00:35	413	87.65	15,257	87.00
13/11/2024 16:05:15	462	87.75	15,719	87.02
13/11/2024 16:18:29	56	87.75	15,775	87.02
13/11/2024 16:18:29	212	87.75	15,987	87.03
13/11/2024 16:18:29	20	87.75	16,007	87.03
13/11/2024 16:18:29	17	87.75	16,024	87.04
13/11/2024 16:18:29	230	87.75	16,254	87.05
13/11/2024 16:27:46	521	87.90	16,775	87.07
13/11/2024 16:30:18	431	87.90	17,206	87.09
13/11/2024 16:30:18	111	87.90	17,317	87.10
13/11/2024 16:40:00	391	88.05	17,708	87.12
13/11/2024 16:40:00	57	88.05	17,765	87.12
13/11/2024 16:52:04	431	88.10	18,196	87.15
13/11/2024 16:56:45	676	88.20	18,872	87.18
13/11/2024 17:04:36	1,260	88.70	20,132	87.28
13/11/2024 17:09:48	1,868	88.70	22,000	87.40
14 NOVEMBER 2024

14/11/2024 09:01:13	434	92.75	434	92.75
14/11/2024	441	92.50	875	92.62
09:06:24 14/11/2024	70	92.10	945	92.59
09:11:32 14/11/2024
09:11:32	313	92.10	1,258	92.46
14/11/2024 09:17:36	401	91.45	1,659	92.22
14/11/2024 09:28:31	200	91.35	1,859	92.13
14/11/2024 09:28:31	189	91.35	2,048	92.05
14/11/2024 09:32:03	395	91.30	2,443	91.93
14/11/2024 09:38:22	422	91.10	2,865	91.81
14/11/2024 09:46:25	480	90.80	3,345	91.66
14/11/2024 09:46:25	4	90.80	3,349	91.66
14/11/2024 09:59:20	569	90.95	3,918	91.56
14/11/2024 10:05:45	397	90.85	4,315	91.49
14/11/2024 10:26:16	16	91.75	4,331	91.50
14/11/2024 10:26:16	110	91.75	4,441	91.50
14/11/2024 10:26:16	160	91.75	4,601	91.51
14/11/2024 10:26:16	178	91.75	4,779	91.52
14/11/2024 10:34:50	455	91.60	5,234	91.53
14/11/2024 10:41:09	405	91.35	5,639	91.51
14/11/2024 10:55:22	200	90.50	5,839	91.48
14/11/2024 10:55:22	414	90.50	6,253	91.41
14/11/2024 11:03:09	381	90.35	6,634	91.35
14/11/2024 11:20:10	513	90.40	7,147	91.28
14/11/2024 11:20:10	197	90.40	7,344	91.26
14/11/2024 11:30:51	395	90.40	7,739	91.22
14/11/2024 11:52:39	169	90.05	7,908	91.19
14/11/2024 11:53:20	224	90.05	8,132	91.16
14/11/2024 12:07:56	389	90.20	8,521	91.12
14/11/2024 12:47:42	161	90.05	8,682	91.10
14/11/2024 12:47:42	229	90.05	8,911	91.07
14/11/2024 13:15:21	395	90.25	9,306	91.04
14/11/2024 13:40:08	381	89.40	9,687	90.97

14/11/2024 14:21:52	196	90.10	9,883	90.95
14/11/2024 14:21:52	572	90.10	10,455	90.91
14/11/2024 14:37:07	81	90.15	10,536	90.90
14/11/2024 14:37:07	398	90.15	10,934	90.87
14/11/2024 14:45:59	408	90.20	11,342	90.85
14/11/2024 14:56:49	124	90.25	11,466	90.84
14/11/2024 14:56:49	389	90.25	11,855	90.82
14/11/2024 15:05:01	383	90.60	12,238	90.82
14/11/2024 15:26:06	325	90.45	12,563	90.81
14/11/2024 15:26:06	222	90.45	12,785	90.80
14/11/2024 15:38:26	83	90.50	12,868	90.80
14/11/2024 15:38:26	257	90.50	13,125	90.79
14/11/2024 15:38:26	57	90.50	13,182	90.79
14/11/2024 15:38:26	15	90.50	13,197	90.79
14/11/2024 15:43:40	489	90.40	13,686	90.78
14/11/2024 15:45:10	351	90.35	14,037	90.77
14/11/2024 15:45:10	71	90.35	14,108	90.76
14/11/2024 15:49:34	386	90.30	14,494	90.75
14/11/2024 15:58:05	22	90.25	14,516	90.75
14/11/2024 15:58:05	90	90.25	14,606	90.75
14/11/2024 15:58:05	90	90.25	14,696	90.75
14/11/2024 15:58:05	90	90.25	14,786	90.74
14/11/2024 15:58:05	90	90.25	14,876	90.74
14/11/2024 15:58:05	90	90.25	14,966	90.74
14/11/2024 15:58:05	90	90.25	15,056	90.73
14/11/2024 15:58:05	90	90.25	15,146	90.73
14/11/2024 15:58:05	141	90.25	15,287	90.73
14/11/2024 16:09:38	789	90.20	16,076	90.70
14/11/2024 16:14:43	400	90.10	16,476	90.69
14/11/2024 16:22:09	155	90.05	16,631	90.68
14/11/2024 16:24:10	120	90.05	16,751	90.68
14/11/2024 16:35:17	399	90.20	17,150	90.66

14/11/2024 16:41:47	150	90.10	17,300	90.66
14/11/2024 16:41:47	322	90.10	17,622	90.65
14/11/2024 16:44:20	389	90.05	18,011	90.64
14/11/2024 16:54:27	772	90.20	18,783	90.62
14/11/2024 16:59:39	201	90.05	18,984	90.61
14/11/2024 17:09:33	75	90.20	19,059	90.61
14/11/2024 17:09:33	60	90.20	19,119	90.61
14/11/2024 17:09:33	250	90.20	19,369	90.60
14/11/2024 17:09:33	72	90.20	19,441	90.60
14/11/2024 17:09:33	274	90.20	19,715	90.60
14/11/2024 17:09:33	53	90.20	19,768	90.60
14/11/2024 17:09:33	49	90.20	19,817	90.60
14/11/2024	205	90.20	20,022	90.59
17:12:02 14/11/2024	6	90.20	20,028	90.59
17:12:02 14/11/2024	456	90.20	20,484	90.58
17:12:02 14/11/2024	299	90.20	20,783	90.58
17:12:02 14/11/2024 17:12:02	1,217	90.20	22,000	90.56
			15 NOVEMBER 2024
15/11/2024 09:24:09	607	89.80	607	89.80
15/11/2024 09:25:43	33	89.60	640	89.79
15/11/2024 09:30:33	522	90.20	1,162	89.97
15/11/2024 09:30:33	124	90.20	1,286	90.00
15/11/2024 09:33:27	617	90.65	1,903	90.21
15/11/2024 09:41:31	973	91.20	2,876	90.54
15/11/2024 09:51:43	750	91.15	3,626	90.67
15/11/2024 09:51:43	56	91.15	3,682	90.68
15/11/2024 09:51:43	435	91.10	4,117	90.72
15/11/2024 09:57:16	2	91.30	4,119	90.72
15/11/2024 09:57:16	490	91.30	4,609	90.78
15/11/2024 10:03:49	369	91.00	4,978	90.80
15/11/2024 10:22:07	148	91.60	5,126	90.82

15/11/2024 10:22:07	724	91.60	5,850	90.92
15/11/2024 10:36:40	97	91.75	5,947	90.93
15/11/2024 10:36:40	340	91.75	6,287	90.98
15/11/2024 10:46:55	411	91.05	6,698	90.98
15/11/2024 11:00:00	33	91.05	6,731	90.98
15/11/2024 11:00:00	479	91.05	7,210	90.99
15/11/2024 11:13:09	759	90.95	7,969	90.98
15/11/2024 11:24:07	421	91.25	8,390	91.00
15/11/2024 11:53:42	939	91.45	9,329	91.04
15/11/2024 12:15:14	788	91.40	10,117	91.07
15/11/2024 12:43:22	501	91.40	10,618	91.08
15/11/2024 13:06:26	39	91.40	10,657	91.09
15/11/2024 13:27:07	61	91.35	10,718	91.09
15/11/2024 13:27:07	221	91.35	10,939	91.09
15/11/2024 13:27:07	113	91.35	11,052	91.10
15/11/2024 14:05:19	33	91.40	11,085	91.10
15/11/2024 14:05:19	532	91.40	11,617	91.11
15/11/2024 14:22:26	216	90.65	11,833	91.10
15/11/2024 14:22:26	106	90.65	11,939	91.10
15/11/2024 14:22:26	83	90.65	12,022	91.09
15/11/2024 14:43:50	505	90.75	12,527	91.08
15/11/2024 14:45:06	462	90.60	12,989	91.06
15/11/2024 15:11:58	115	90.55	13,104	91.06
15/11/2024 15:11:58	586	90.55	13,690	91.04
15/11/2024 15:26:59	413	90.30	14,103	91.02
15/11/2024 15:30:45	150	90.20	14,253	91.01
15/11/2024 15:30:45	244	90.20	14,497	90.99
15/11/2024 15:54:59	908	90.20	15,405	90.95
15/11/2024 15:54:59	112	90.20	15,517	90.94
15/11/2024 15:58:31	424	90.20	15,941	90.92
15/11/2024 16:15:20	47	90.30	15,988	90.92
15/11/2024 16:15:20	45	90.30	16,033	90.92

15/11/2024 16:15:20	1	90.30	16,034	90.92
15/11/2024 16:15:20	15	90.30	16,049	90.92
15/11/2024 16:15:20	51	90.30	16,100	90.92
15/11/2024 16:15:20	68	90.30	16,168	90.91
15/11/2024 16:15:21	45	90.30	16,213	90.91
15/11/2024 16:15:21	50	90.30	16,263	90.91
15/11/2024 16:15:21	45	90.30	16,308	90.91
15/11/2024 16:15:30	105	90.20	16,413	90.90
15/11/2024 16:15:30	466	90.20	16,879	90.88
15/11/2024 16:31:06	74	90.20	16,953	90.88
15/11/2024 16:31:06	309	90.20	17,262	90.87
15/11/2024 16:31:06	402	90.20	17,664	90.85
15/11/2024 16:37:57	402	90.10	18,066	90.84
15/11/2024 16:41:40	401	90.20	18,467	90.82
15/11/2024 16:48:42	239	90.15	18,706	90.81
15/11/2024 16:48:42	156	90.15	18,862	90.81
15/11/2024 16:55:24	456	90.10	19,318	90.79
15/11/2024 17:02:47	145	90.15	19,463	90.79
15/11/2024 17:07:42	13	90.15	19,476	90.79
15/11/2024 17:09:13	980	90.45	20,456	90.77
15/11/2024 17:29:48	261	90.05	20,717	90.76
15/11/2024 17:29:48	1,283	90.05	22,000	90.72