Modern Times Group A

Transaction in Own Shares • Jul 30, 2024

During the period between 22 July and 26 July 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, Modern Times Group MTG AB's holding of own shares as of 26 July 2024 amounts to 4,957,314 class B shares and 6,324,343 class C shares. The total number of shares in Modern Times Group MTG AB amounts to 131,668,727.

Aggregated details

Date	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)	Total daily transaction value (SEK)
22/07/2024	25,000	79.5291	1,988,227.50
23/07/2024	25,000	80.4564	2,011,410.00
24/07/2024	25,000	80.1296	2,003,240.00
25/07/2024	25,000	81.1661	2,029,152.50
26/07/2024	25,000	81.8669	2,046,672.50

Details per transaction

22 JULY 2024
Time	Volume (number of shares)	Price (SEK)	Aggregated daily volume (number of shares)	Weighted average share price per day (SEK)
22/07/2024 09:07:25	589	79.50	589	79.50
22/07/2024 09:09:51	630	79.60	1,219	79.55
22/07/2024 09:13:33	536	79.65	1,755	79.58
22/07/2024 09:22:22	105	79.75	1,860	79.59
22/07/2024 09:22:22	501	79.75	2,361	79.62
22/07/2024 09:29:13	845	79.25	3,206	79.53
22/07/2024 09:40:53	121	79.15	3,327	79.51
22/07/2024 09:42:13	438	79.15	3,765	79.47
22/07/2024 09:45:38	458	79.05	4,223	79.42
22/07/2024 09:55:17	630	79.20	4,853	79.40
22/07/2024 10:11:41	762	79.85	5,615	79.46

22/07/2024	257	79.30	5,872	79.45
10:48:56 22/07/2024
10:48:56	815	79.30	6,687	79.43
22/07/2024 11:08:24	110	79.25	6,797	79.43
22/07/2024 11:16:02	100	79.30	6,897	79.43
22/07/2024 11:16:02	100	79.30	6,997	79.43
22/07/2024 11:16:02	1,070	79.30	8,067	79.41
22/07/2024 11:16:02	300	79.25	8,367	79.40
22/07/2024 11:16:02	335	79.25	8,702	79.40
22/07/2024 11:29:28	498	79.30	9,200	79.39
22/07/2024 11:29:28	62	79.30	9,262	79.39
22/07/2024 11:29:34	5	79.30	9,267	79.39
22/07/2024 11:30:53	131	79.30	9,398	79.39
22/07/2024 11:43:45	5	79.05	9,403	79.39
22/07/2024 11:44:55	10	79.05	9,413	79.39
22/07/2024 11:45:18	15	79.05	9,428	79.39
22/07/2024 11:45:46	1	79.05	9,429	79.39
22/07/2024 11:46:07	317	79.05	9,746	79.38
22/07/2024 11:46:07	73	79.05	9,819	79.38
22/07/2024 11:46:12	65	79.05	9,884	79.37
22/07/2024 12:10:25	5	79.20	9,889	79.37
22/07/2024 12:10:50	131	79.20	10,020	79.37
22/07/2024 12:10:50	563	79.20	10,583	79.36
22/07/2024 12:43:44	131	79.40	10,714	79.36
22/07/2024 12:43:44	100	79.40	10,814	79.36
22/07/2024 12:43:44	242	79.40	11,056	79.36
22/07/2024 12:43:44	100	79.40	11,156	79.36
22/07/2024 12:43:44	47	79.40	11,203	79.36
22/07/2024 13:10:14	455	79.40	11,658	79.37
22/07/2024 13:43:20	683	79.65	12,341	79.38
22/07/2024 13:43:20	68	79.65	12,409	79.38
22/07/2024 14:05:59	60	79.50	12,469	79.38

22/07/2024 14:05:59	100	79.50	12,569	79.38
22/07/2024	100	79.50	12,669	79.38
14:05:59 22/07/2024
14:05:59	339	79.50	13,008	79.39
22/07/2024 14:30:05	24	79.80	13,032	79.39
22/07/2024	100	79.80	13,132	79.39
14:30:05 22/07/2024
14:30:05	758	79.80	13,890	79.41
22/07/2024 14:35:45	101	79.85	13,991	79.42
22/07/2024 14:35:45	346	79.85	14,337	79.43
22/07/2024 14:56:19	534	80.00	14,871	79.45
22/07/2024 15:14:28	200	80.05	15,071	79.46
22/07/2024 15:14:28	399	80.05	15,470	79.47
22/07/2024	155	80.05	15,625	79.48
15:14:28 22/07/2024
15:26:11	555	80.05	16,180	79.50
22/07/2024 15:31:48	27	79.95	16,207	79.50
22/07/2024 15:31:48	100	79.95	16,307	79.50
22/07/2024	225	79.95	16,532	79.51
15:31:48 22/07/2024
15:31:48	128	79.95	16,660	79.51
22/07/2024 15:40:10	71	80.05	16,731	79.51
22/07/2024	409	80.05	17,140	79.53
15:40:10 22/07/2024
15:40:10	257	80.05	17,397	79.53
22/07/2024 15:51:49	595	79.85	17,992	79.54
22/07/2024 15:58:00	186	79.70	18,178	79.54
22/07/2024 15:58:00	279	79.70	18,457	79.55
22/07/2024	1,300	79.60	19,757	79.55
16:07:49 22/07/2024
16:27:36	935	79.45	20,692	79.55
22/07/2024 16:43:46	66	79.50	20,758	79.55
22/07/2024 16:43:46	1	79.50	20,759	79.55
22/07/2024	86	79.50	20,845	79.55
16:43:46 22/07/2024
16:49:17	846	79.55	21,691	79.55
22/07/2024 16:49:17	100	79.55	21,791	79.55
22/07/2024 16:49:17	294	79.55	22,085	79.55

22/07/2024	14	79.40	22,099	79.55
17:08:52 22/07/2024
17:08:52	100	79.40	22,199	79.55
22/07/2024 17:08:52	69	79.40	22,268	79.54
22/07/2024 17:08:52	37	79.40	22,305	79.54
22/07/2024 17:09:33	141	79.40	22,446	79.54
22/07/2024 17:09:33	600	79.40	23,046	79.54
22/07/2024 17:12:54	1,954	79.40	25,000	79.53
			23 JULY 2024
23/07/2024 09:01:38	505	81.35	505	81.35
23/07/2024 09:07:54	543	80.70	1,048	81.01
23/07/2024 09:12:02	577	80.85	1,625	80.96
23/07/2024 09:12:02	231	80.85	1,856	80.94
23/07/2024 09:19:57	571	81.10	2,427	80.98
23/07/2024 09:27:49	375	80.80	2,802	80.96
23/07/2024 09:27:49	84	80.80	2,886	80.95
23/07/2024 09:32:57	448	80.70	3,334	80.92
23/07/2024 09:41:03	72	80.55	3,406	80.91
23/07/2024 09:42:04	70	80.55	3,476	80.90
23/07/2024 09:42:04	408	80.55	3,884	80.87
23/07/2024 09:44:25	235	80.65	4,119	80.85
23/07/2024 09:44:25	115	80.65	4,234	80.85
23/07/2024 09:44:25	115	80.65	4,349	80.84
23/07/2024 10:05:18	926	80.05	5,275	80.70
23/07/2024 10:22:01	401	81.00	5,676	80.72
23/07/2024 10:22:01	172	81.00	5,848	80.73
23/07/2024 10:22:13	579	80.85	6,427	80.74
23/07/2024 10:40:20	634	80.45	7,061	80.72
23/07/2024 10:40:20	165	80.45	7,226	80.71
23/07/2024 10:49:40	401	80.65	7,627	80.71
23/07/2024 10:49:40	195	80.65	7,822	80.71

23/07/2024 11:06:42	88	80.25	7,910	80.70
23/07/2024	14	80.25	7,924	80.70
11:06:42 23/07/2024
11:10:22	44	80.35	7,968	80.70
23/07/2024 11:10:22	14	80.35	7,982	80.70
23/07/2024 11:10:22	840	80.35	8,822	80.66
23/07/2024 11:24:31	463	80.25	9,285	80.64
23/07/2024 11:52:04	591	80.65	9,876	80.64
23/07/2024	625	80.80	10,501	80.65
11:55:07 23/07/2024	18	80.80	10,519	80.65
11:55:07 23/07/2024	187	80.80	10,706	80.66
12:23:59 23/07/2024	125	80.80	10,831	80.66
12:23:59 23/07/2024
12:23:59	252	80.80	11,083	80.66
23/07/2024 12:36:47	437	80.70	11,520	80.66
23/07/2024 13:10:42	447	80.70	11,967	80.66
23/07/2024 13:33:41	13	80.60	11,980	80.66
23/07/2024 13:33:41	423	80.60	12,403	80.66
23/07/2024 13:37:53	212	80.55	12,615	80.66
23/07/2024 13:37:53	14	80.55	12,629	80.66
23/07/2024 13:37:53	206	80.55	12,835	80.66
23/07/2024 13:58:01	234	80.45	13,069	80.65
23/07/2024 13:58:01	125	80.45	13,194	80.65
23/07/2024	125	80.45	13,319	80.65
13:58:01 23/07/2024	37	80.45	13,356	80.65
13:58:01 23/07/2024	73	80.35	13,429	80.65
14:24:33 23/07/2024	193	80.35	13,622	80.64
14:24:33 23/07/2024	166	80.35	13,788	80.64
14:24:33 23/07/2024
14:27:06	72	80.25	13,860	80.64
23/07/2024 14:28:01	75	80.25	13,935	80.64
23/07/2024 14:36:51	125	80.35	14,060	80.63
23/07/2024 14:36:51	113	80.35	14,173	80.63
23/07/2024 14:44:45	196	80.30	14,369	80.63

23/07/2024 14:44:45	686	80.30	15,055	80.61
23/07/2024	202	80.20	15,257	80.61
14:52:10
23/07/2024 14:52:10	246	80.20	15,503	80.60
23/07/2024	39	80.70	15,542	80.60
15:04:35
23/07/2024 15:04:35	658	80.70	16,200	80.60
23/07/2024	443	80.25	16,643	80.59
15:16:51 23/07/2024
15:33:02	71	80.20	16,714	80.59
23/07/2024	69	80.20	16,783	80.59
15:34:55 23/07/2024
15:34:55	844	80.20	17,627	80.57
23/07/2024	587	80.20	18,214	80.56
15:51:46 23/07/2024
16:06:29	1,201	80.25	19,415	80.54
23/07/2024	686	80.20	20,101	80.53
16:06:30
23/07/2024 16:06:34	45	80.10	20,146	80.53
23/07/2024
16:06:34	500	80.10	20,646	80.52
23/07/2024	14	80.10	20,660	80.52
16:06:34 23/07/2024
16:06:34	45	80.10	20,705	80.52
23/07/2024	78	80.10	20,783	80.52
16:06:34
23/07/2024 16:25:46	138	80.20	20,921	80.51
23/07/2024	398	80.20	21,319	80.51
16:25:46
23/07/2024 16:39:05	113	80.30	21,432	80.51
23/07/2024
16:39:05	30	80.30	21,462	80.51
23/07/2024 16:39:05	69	80.30	21,531	80.51
23/07/2024
16:39:05	136	80.30	21,667	80.50
23/07/2024	72	80.30	21,739	80.50
16:39:05 23/07/2024
16:41:31	1,000	80.25	22,739	80.49
23/07/2024
16:49:02	441	80.05	23,180	80.48
23/07/2024 17:10:33	1,148	80.10	24,328	80.47
23/07/2024
17:10:33	672	80.10	25,000	80.46
24 JULY 2024
24/07/2024 09:04:24	109	79.45	109	79.45

24/07/2024	76	80.20	185	79.76
09:15:11
24/07/2024 09:15:11	36	80.20	221	79.83
24/07/2024
09:18:18	75	80.05	296	79.89
24/07/2024
09:18:52	77	80.05	373	79.92
24/07/2024
09:29:23	33	80.35	406	79.95
24/07/2024
09:30:37	350	80.35	756	80.14
24/07/2024
09:30:37	221	80.35	977	80.19
24/07/2024
09:31:00	450	80.55	1,427	80.30
24/07/2024
09:31:07	8	80.55	1,435	80.30
24/07/2024
09:32:40	518	80.55	1,953	80.37
24/07/2024	488	80.50	2,441	80.39
09:32:40
24/07/2024	77	80.50	2,518	80.40
09:39:02
24/07/2024	429	80.50	2,947	80.41
09:39:02
24/07/2024	464	80.40	3,411	80.41
09:39:29
24/07/2024	73	80.20	3,484	80.41
09:42:54
24/07/2024	75	80.20	3,559	80.40
09:43:29
24/07/2024	512	80.15	4,071	80.37
09:49:44
24/07/2024 10:09:55	70	80.35	4,141	80.37
24/07/2024
10:10:40	74	80.35	4,215	80.37
24/07/2024
10:14:44	277	80.40	4,492	80.37
24/07/2024
10:14:44	69	80.40	4,561	80.37
24/07/2024
10:14:44	332	80.40	4,893	80.37
24/07/2024
10:19:04	598	80.45	5,491	80.38
24/07/2024	467	80.25	5,958	80.37
10:36:08
24/07/2024	76	79.95	6,034	80.37
11:09:25
24/07/2024	60	79.95	6,094	80.36
11:09:25
24/07/2024	76	79.95	6,170	80.36
11:09:25
24/07/2024 11:14:25	20	80.05	6,190	80.36
24/07/2024
11:14:25	71	80.05	6,261	80.35
24/07/2024
11:18:28	150	80.05	6,411	80.35
24/07/2024
11:18:29	50	80.05	6,461	80.34

11:18:29 24/07/2024 129 79.95 6,635 80.33 11:25:32 24/07/2024 316 79.95 6,951 80.32 11:25:32 24/07/2024 108 79.95 7,059 80.31 11:25:32 24/07/2024 125 79.95 7,184 80.30 11:25:32 24/07/2024 45 79.95 7,229 80.30 11:25:32 24/07/2024 27 79.75 7,256 80.30 11:31:20 24/07/2024 24 79.75 7,280 80.30 11:32:31 24/07/2024 154 79.75 7,434 80.29 11:34:19 24/07/2024 219 79.75 7,653 80.27 11:34:20
24/07/2024 148 79.75 7,801 80.26 11:35:02
24/07/2024 654 79.85 8,455 80.23
11:54:10 24/07/2024 524 79.80 8,979 80.20
11:54:22
24/07/2024 125 79.75 9,104 80.20 12:42:16
24/07/2024 389 79.75 9,493 80.18 12:42:16
24/07/2024
5 79.75 9,498 80.18 12:42:16
24/07/2024 74 79.70 9,572 80.18 12:42:16
24/07/2024 75 79.70 9,647 80.17 12:42:17
24/07/2024 75 79.70 9,722 80.17
12:42:19 24/07/2024
75 79.70 9,797 80.17 12:42:20
24/07/2024 96 79.90 9,893 80.16 12:47:53
24/07/2024 375 79.90 10,268 80.15 12:47:53
24/07/2024 374 79.90 10,642 80.14
12:47:53 24/07/2024
291 80.10 10,933 80.14 13:00:46
24/07/2024 385 80.10 11,318 80.14
13:00:46 24/07/2024
484 79.95 11,802 80.13 13:02:11
24/07/2024 209 80.05 12,011 80.13 13:48:31
24/07/2024 405 80.05 12,416 80.13
13:48:31 24/07/2024 793 79.95 13,209 80.12
14:04:36
24/07/2024 211 80.05 13,420 80.12 14:44:28
24/07/2024 73 80.05 13,493 80.12 14:44:28

24/07/2024 14:44:28	36	80.05	13,529	80.12
24/07/2024 14:44:28	87	80.05	13,616	80.12
24/07/2024	78	80.05	13,694	80.12
14:44:28 24/07/2024	71	80.05	13,765	80.12
14:44:28 24/07/2024	72	80.05	13,837	80.12
14:44:28
24/07/2024 14:44:29	375	80.05	14,212	80.11
24/07/2024 14:44:29	43	80.05	14,255	80.11
24/07/2024 14:44:29	49	80.05	14,304	80.11
24/07/2024 14:46:51	496	79.90	14,800	80.11
24/07/2024 15:07:46	340	79.85	15,140	80.10
24/07/2024 15:07:46	125	79.85	15,265	80.10
24/07/2024 15:07:46	137	79.85	15,402	80.10
24/07/2024 15:14:23	724	79.85	16,126	80.09
24/07/2024	237	79.80	16,363	80.08
15:33:37 24/07/2024	231	79.80	16,594	80.08
15:33:37 24/07/2024
15:36:06	21	79.70	16,615	80.08
24/07/2024 15:36:14	77	79.70	16,692	80.08
24/07/2024 15:36:32	75	79.70	16,767	80.07
24/07/2024 15:37:03	72	79.70	16,839	80.07
24/07/2024 15:46:01	17	79.65	16,856	80.07
24/07/2024 15:52:24	369	79.90	17,225	80.07
24/07/2024 15:52:24	850	79.90	18,075	80.06
24/07/2024 15:52:24	282	79.90	18,357	80.06
24/07/2024	388	79.90	18,745	80.05
15:52:24 24/07/2024	125	80.10	18,870	80.05
16:07:18 24/07/2024	125	80.10	18,995	80.05
16:07:18
24/07/2024 16:07:18	594	80.10	19,589	80.06
24/07/2024 16:13:31	963	80.00	20,552	80.05
24/07/2024 16:42:25	1,015	80.55	21,567	80.08
24/07/2024 16:50:25	219	80.50	21,786	80.08
24/07/2024 16:50:25	31	80.50	21,817	80.08

24/07/2024	132	80.50	21,949	80.08
16:50:25 24/07/2024
16:55:08	557	80.40	22,506	80.09
24/07/2024 17:04:21	250	80.50	22,756	80.10
24/07/2024 17:04:25	571	80.45	23,327	80.11
24/07/2024 17:04:45	82	80.40	23,409	80.11
24/07/2024 17:04:45	177	80.40	23,586	80.11
24/07/2024 17:04:45	228	80.40	23,814	80.11
24/07/2024 17:17:03	70	80.50	23,884	80.11
24/07/2024 17:17:03	1,116	80.50	25,000	80.13
			25 JULY 2024
25/07/2024	576	81.15	576	81.15
09:01:12 25/07/2024 09:04:23	1	81.15	577	81.15
25/07/2024 09:05:07	495	81.15	1,072	81.15
25/07/2024 09:09:55	141	81.15	1,213	81.15
25/07/2024 09:09:55	250	81.15	1,463	81.15
25/07/2024 09:09:55	96	81.15	1,559	81.15
25/07/2024 09:19:35	877	81.60	2,436	81.31
25/07/2024 09:34:36	242	81.50	2,678	81.33
25/07/2024 09:34:36	875	81.50	3,553	81.37
25/07/2024 09:34:36	36	81.50	3,589	81.37
25/07/2024 09:43:43	159	81.65	3,748	81.38
25/07/2024 09:43:43	482	81.65	4,230	81.41
25/07/2024 09:52:24	400	81.50	4,630	81.42
25/07/2024 09:52:37	49	81.50	4,679	81.42
25/07/2024 10:02:28	447	80.95	5,126	81.38
25/07/2024 10:10:45	566	81.10	5,692	81.35
25/07/2024 10:27:33	656	80.95	6,348	81.31
25/07/2024 10:48:05	623	81.45	6,971	81.32
25/07/2024 10:50:02	594	81.55	7,565	81.34
25/07/2024 10:59:33	37	81.30	7,602	81.34

25/07/2024	552	81.30	8,154	81.34
10:59:33 25/07/2024
11:10:02	227	81.15	8,381	81.33
25/07/2024 11:10:02	224	81.15	8,605	81.33
25/07/2024 11:20:10	502	80.95	9,107	81.31
25/07/2024 11:53:47	729	80.65	9,836	81.26
25/07/2024 12:17:15	537	80.65	10,373	81.23
25/07/2024 12:20:20	496	80.50	10,869	81.19
25/07/2024 12:48:36	610	80.35	11,479	81.15
25/07/2024 13:15:05	218	80.55	11,697	81.14
25/07/2024 13:15:05	173	80.55	11,870	81.13
25/07/2024 13:15:05	137	80.55	12,007	81.12
25/07/2024 13:35:05	462	80.60	12,469	81.10
25/07/2024 13:54:13	243	80.65	12,712	81.10
25/07/2024 13:54:13	125	80.65	12,837	81.09
25/07/2024 13:54:13	22	80.65	12,859	81.09
25/07/2024 13:54:13	115	80.65	12,974	81.09
25/07/2024 14:29:04	109	80.90	13,083	81.08
25/07/2024 14:29:04	1,027	80.90	14,110	81.07
25/07/2024 14:38:55	732	81.10	14,842	81.07
25/07/2024 14:52:56	458	81.10	15,300	81.07
25/07/2024 15:19:37	6	81.15	15,306	81.07
25/07/2024 15:20:18	659	81.35	15,965	81.08
25/07/2024 15:30:46	815	81.35	16,780	81.10
25/07/2024 15:30:46	233	81.35	17,013	81.10
25/07/2024 15:38:28	451	81.35	17,464	81.11
25/07/2024 15:42:38	124	81.35	17,588	81.11
25/07/2024 15:42:38	125	81.35	17,713	81.11
25/07/2024 15:42:38	318	81.35	18,031	81.12
25/07/2024 15:58:26	237	81.25	18,268	81.12
25/07/2024 15:58:26	125	81.25	18,393	81.12
25/07/2024 15:58:26	125	81.25	18,518	81.12

25/07/2024	147	81.25	18,665	81.12
15:58:26
25/07/2024	779	81.20	19,444	81.12
15:58:26 25/07/2024
16:03:23	473	81.05	19,917	81.12
25/07/2024
16:07:49	505	81.00	20,422	81.12
25/07/2024	7	81.35	20,429	81.12
16:29:40
25/07/2024	125	81.35	20,554	81.12
16:42:12 25/07/2024
16:42:12	375	81.35	20,929	81.12
25/07/2024
16:42:12	125	81.35	21,054	81.13
25/07/2024	302	81.35	21,356	81.13
16:42:12
25/07/2024 16:42:12	1,008	81.35	22,364	81.14
25/07/2024
17:00:30	375	81.40	22,739	81.14
25/07/2024	125	81.40	22,864	81.14
17:00:30
25/07/2024	295	81.40	23,159	81.15
17:00:30
25/07/2024 17:00:30	421	81.40	23,580	81.15
25/07/2024
17:04:49	454	81.30	24,034	81.15
25/07/2024	140	81.45	24,174	81.16
17:13:58
25/07/2024	58	81.45	24,232	81.16
17:14:42 25/07/2024
17:14:42	219	81.45	24,451	81.16
25/07/2024
17:14:42	270	81.45	24,721	81.16
25/07/2024	140	81.45	24,861	81.16
17:14:42
25/07/2024 17:14:43	64	81.45	24,925	81.17
25/07/2024
17:14:43	75	81.45	25,000	81.17
26 JULY 2024
26/07/2024	159	81.05	159	81.05
09:02:58
26/07/2024 09:02:58	349	81.05	508	81.05
26/07/2024
09:19:42	451	80.80	959	80.93
26/07/2024	630	81.70	1,589	81.24
09:46:56
26/07/2024	250	81.60	1,839	81.29
09:46:56 26/07/2024
09:46:56	92	81.60	1,931	81.30
26/07/2024
09:47:18	481	81.50	2,412	81.34

26/07/2024	2,112	81.80	4,524	81.56
10:36:52 26/07/2024
10:44:32	84	81.65	4,608	81.56
26/07/2024 10:44:32	538	81.65	5,146	81.57
26/07/2024 10:54:13	378	81.85	5,524	81.59
26/07/2024 10:54:13	25	81.85	5,549	81.59
26/07/2024 10:54:13	74	81.85	5,623	81.59
26/07/2024 10:54:13	72	81.85	5,695	81.59
26/07/2024 11:01:24	467	81.75	6,162	81.61
26/07/2024 11:17:59	759	81.95	6,921	81.64
26/07/2024 11:27:01	223	81.85	7,144	81.65
26/07/2024 11:35:56	203	81.80	7,347	81.65
26/07/2024 11:35:56	392	81.80	7,739	81.66
26/07/2024 11:35:56	36	81.80	7,775	81.66
26/07/2024 11:49:01	1,248	82.05	9,023	81.72
26/07/2024 11:49:01	418	82.05	9,441	81.73
26/07/2024 11:53:48	589	82.05	10,030	81.75
26/07/2024 12:28:49	13	81.95	10,043	81.75
26/07/2024 12:28:49	596	81.95	10,639	81.76
26/07/2024 13:22:00	561	82.30	11,200	81.79
26/07/2024 13:30:53	649	82.30	11,849	81.82
26/07/2024 13:52:16	758	82.30	12,607	81.84
26/07/2024 14:09:30	441	82.30	13,048	81.86
26/07/2024 14:33:35	889	82.25	13,937	81.89
26/07/2024 14:33:35	2	82.25	13,939	81.89
26/07/2024 14:53:58	909	82.15	14,848	81.90
26/07/2024 15:16:28	7	82.10	14,855	81.90
26/07/2024 15:16:28	95	82.10	14,950	81.90
26/07/2024 15:16:28	158	82.10	15,108	81.90
26/07/2024 15:16:28	7	82.10	15,115	81.90
26/07/2024 15:16:28	77	82.10	15,192	81.91
26/07/2024 15:16:28	77	82.10	15,269	81.91

26/07/2024	77	82.10	15,346	81.91
15:16:28
26/07/2024	49	82.10	15,395	81.91
15:16:28
26/07/2024 15:18:33	73	81.95	15,468	81.91
26/07/2024
15:20:11	244	81.95	15,712	81.91
26/07/2024
15:34:56	250	82.05	15,962	81.91
26/07/2024	304	82.05	16,266	81.91
15:34:56
26/07/2024	146	82.05	16,412	81.92
15:34:56
26/07/2024 15:34:56	58	82.05	16,470	81.92
26/07/2024
15:34:56	638	81.90	17,108	81.92
26/07/2024
15:53:28	32	81.85	17,140	81.92
26/07/2024	134	81.85	17,274	81.91
15:53:28
26/07/2024	76	81.85	17,350	81.91
15:53:28 26/07/2024
15:53:28	66	81.85	17,416	81.91
26/07/2024
15:53:28	164	81.85	17,580	81.91
26/07/2024	35	81.85	17,615	81.91
15:53:28
26/07/2024	114	81.85	17,729	81.91
15:53:28
26/07/2024 16:02:58	106	81.85	17,835	81.91
26/07/2024
16:02:58	78	81.85	17,913	81.91
26/07/2024
16:02:58	78	81.85	17,991	81.91
26/07/2024	78	81.85	18,069	81.91
16:02:58
26/07/2024 16:02:58	81	81.85	18,150	81.91
26/07/2024
16:02:58	79	81.85	18,229	81.91
26/07/2024
16:02:58	137	81.85	18,366	81.91
26/07/2024	361	81.75	18,727	81.91
16:09:23
26/07/2024 16:14:18	246	81.75	18,973	81.91
26/07/2024
16:14:18	39	81.75	19,012	81.91
26/07/2024	108	81.75	19,120	81.90
16:14:18
26/07/2024	155	81.80	19,275	81.90
16:27:11
26/07/2024 16:27:11	1,111	81.80	20,386	81.90
26/07/2024
16:29:00	633	81.75	21,019	81.89
26/07/2024
16:52:53	47	81.75	21,066	81.89

26/07/2024 16:52:53	76	81.75	21,142	81.89
26/07/2024
16:52:53	75	81.75	21,217	81.89
26/07/2024	75	81.75	21,292	81.89
16:52:53
26/07/2024		81.75	21,368	81.89
16:52:53	76
26/07/2024		81.75	21,443	81.89
16:52:53	75
26/07/2024		81.75	21,451	81.89
16:52:53	8
26/07/2024		81.75	21,643	81.89
16:52:53	192
26/07/2024	76	81.75	21,719	81.89
16:52:53
26/07/2024	99	81.75	21,818	81.89
16:52:53
26/07/2024	122	81.65	21,940	81.89
17:01:03
26/07/2024	821	81.65	22,761	81.88
17:01:03
26/07/2024	466	81.75	23,227	81.88
17:12:47
26/07/2024	589	81.75	23,816	81.87
17:12:47
26/07/2024	1,184	81.75	25,000	81.87
17:20:43