Sydbank

Transaction in Own Shares • Jan 20, 2025

Peberlyk 4 6200 Aabenraa Denmark

Tel +45 74 37 37 37 Fax +45 74 37 35 36

Sydbank A/S CVR No DK 12626509, Aabenraa sydbank.dk

Company Announcement No 03/2025

20 January 2025

Dear Sirs

Sydbank share buyback programme: transactions in week 03

On 28 February 2024 Sydbank announced a share buyback programme of DKK 1,200m. The share buyback programme commenced on 4 March 2024 and will be completed by 31 January 2025.

The purpose of the share buyback programme is to reduce the share capital of Sydbank and the programme is executed in compliance with the provisions of Regulation (EU) No 596/2014 of the European Parliament and of the Council of 16 April 2014 and Commission Delegated Regulation (EU) 2016/1052 of 8 March 2016, collectively referred to as the Safe Harbour rules.

The following transactions have been made under the share buyback programme:

	Number of	VWAP	Gross value
	shares		(DKK)
Accumulated, most recent
Announcement	3,288,000		1,163,636,600.00
13 January 2025	15,000	375.41	5,631,150.00
14 January 2025	15,000	377.11	5,656,650.00
15 January 2025	10,000	377.29	3,772,900.00
16 January 2025	10,000	378.83	3,788,300.00
17 January 2025	10,000	377.22	3,772,200.00
Total over week 03	60,000		22,621,200.00
Total accumulated during the
share buyback programme	3,348,000		1,186,257,800.00

All transactions were made under ISIN DK 0010311471 and effected by Danske Bank A/S on behalf of Sydbank A/S.

Further information about the transactions, cf Article 5 of Regulation (EU) No 596/2014 of the European Parliament and of the Council on market abuse and Commission delegated regulation, is available in the attachment.

Following the above transactions, Sydbank holds a total of 3,350,124 own shares, equal to 6.13% of the Bank's share capital.

Yours sincerely

Mark Luscombe Jørn Adam Møller CEO Deputy Group Chief Executive

Volume	Price	Venue	Time - CET
25	367,8	XCSE	20250113 9:29:09.101000	9.195,00
25	367,8	XCSE	20250113 9:29:09.101000	9.195,00
25	367,8	XCSE	20250113 9:29:09.101000	9.195,00
25	367,8	XCSE	20250113 9:29:09.101000	9.195,00
66	369,4	XCSE	20250113 9:30:03.157000	24.380,40
1	369,4	XCSE	20250113 9:30:06.032000	369,40
52	369,4	XCSE	20250113 9:30:22.867000	19.208,80
56	370,4	XCSE	20250113 9:35:35.020000	20.742,40
55	370,4	XCSE	20250113 9:41:28.021000	20.372,00
37	370,4	XCSE	20250113 9:41:37.086000	13.704,80
14	371,2	XCSE	20250113 9:41:55.846000	5.196,80
2	371,2	XCSE	20250113 9:41:55.846000	742,40
29	371,2	XCSE	20250113 9:41:55.846000	10.764,80
76	371	XCSE	20250113 9:41:57.637000	28.196,00
80	370,8	XCSE	20250113 9:42:02.536000	29.664,00
80	370,6	XCSE	20250113 9:42:11.440000	29.648,00
150	370,4	XCSE	20250113 9:45:42.135000	55.560,00
7	370,4	XCSE	20250113 9:45:42.135000	2.592,80
127	370,4	XCSE	20250113 9:45:47.581000	47.040,80
27	370,2	XCSE	20250113 9:45:52.378000	9.995,40
26	370	XCSE	20250113 9:46:43.842000	9.620,00
26	370	XCSE	20250113 9:46:43.842000	9.620,00
26	370	XCSE	20250113 9:46:43.842000	9.620,00
136	370,4	XCSE	20250113 9:50:50.239000	50.374,40
82	371	XCSE	20250113 9:53:57.521000	30.422,00
53	371	XCSE	20250113 9:56:23.645000	19.663,00
83	371	XCSE	20250113 9:59:46.072000	30.793,00
2	371	XCSE	20250113 9:59:46.072000	742,00
137	372	XCSE	20250113 10:03:54.926000	50.964,00
110	372	XCSE	20250113 10:04:27.584000	40.920,00
14	372,4	XCSE	20250113 10:09:31.291000	5.213,60
39	372,4	XCSE	20250113 10:10:01.509000	14.523,60
14	372,4	XCSE	20250113 10:10:01.509000	5.213,60
53	372	XCSE	20250113 10:11:08.112000	19.716,00
108	372,8	XCSE	20250113 10:16:11.998000	40.262,40
27	372,8	XCSE	20250113 10:16:11.998000	10.065,60
110	373	XCSE	20250113 10:21:11.644000	41.030,00
107	372,8	XCSE	20250113 10:21:46.923000	39.889,60
27	372,8	XCSE	20250113 10:21:46.923000	10.065,60
35	373,4	XCSE	20250113 10:24:24.140000	13.069,00
116	373,4	XCSE	20250113 10:24:24.140000	43.314,40
101	373,2	XCSE	20250113 10:24:57.825000	37.693,20
26	373,2	XCSE	20250113 10:24:57.825000	9.703,20
26	373,2	XCSE	20250113 10:24:57.825000	9.703,20
137	373,2	XCSE	20250113 10:25:11.287000	51.128,40
76	373,8	XCSE	20250113 10:31:24.704000	28.408,80
6	373,8	XCSE	20250113 10:31:24.704000	2.242,80
19	373,8	XCSE	20250113 10:31:24.704000	7.102,20
25	373,8	XCSE	20250113 10:31:24.704000	9.345,00

108	373,6	XCSE	20250113 10:31:24.933000	40.348,80
52	373,4	XCSE	20250113 10:33:01.597000	19.416,80
26	373,4	XCSE	20250113 10:33:01.597000	9.708,40
26	373,4	XCSE	20250113 10:33:01.597000	9.708,40
78	374	XCSE	20250113 10:43:52.619000	29.172,00
26	374	XCSE	20250113 10:43:52.619000	9.724,00
80	374,2	XCSE	20250113 10:44:28.251000	29.936,00
80	374,4	XCSE	20250113 10:46:12.250000	29.952,00
26	374,4	XCSE	20250113 10:46:12.250000	9.734,40
82	374,6	XCSE	20250113 10:48:49.183000	30.717,20
47	374,6	XCSE	20250113 10:48:49.183000	17.606,20
102	374,4	XCSE	20250113 10:49:09.198000	38.188,80
26	374,4	XCSE	20250113 10:49:09.198000	9.734,40
102	373,8	XCSE	20250113 10:52:41.531000	38.127,60
136	373,6	XCSE	20250113 10:57:01.018000	50.809,60
2	373,6	XCSE	20250113 11:03:21.061000	747,20
37	374,2	XCSE	20250113 11:07:20.548000	13.845,40
70	374,2	XCSE	20250113 11:07:20.548000	26.194,00
109	374,6	XCSE	20250113 11:13:34.108000	40.831,40
27	374,6	XCSE	20250113 11:13:34.108000	10.114,20
102	374,6	XCSE	20250113 11:21:49.771000	38.209,20
25	374,6	XCSE	20250113 11:21:49.771000	9.365,00
20	374,6	XCSE	20250113 11:21:49.771000	7.492,00
4	374,6	XCSE	20250113 11:21:49.771000	1.498,40
1	374,6	XCSE	20250113 11:21:49.774000	374,60
126	374,6	XCSE	20250113 11:21:49.774000	47.199,60
109	375	XCSE	20250113 11:24:43.415000	40.875,00
105	374,8	XCSE	20250113 11:24:50.963000	39.354,00
102	375,2	XCSE	20250113 11:29:17.058000	38.270,40
106	375,8	XCSE	20250113 11:35:45.261000	39.834,80
77	375,8	XCSE	20250113 11:36:04.323000	28.936,60
78	375,4	XCSE	20250113 11:36:04.395000	29.281,20
78	375,2	XCSE	20250113 11:36:04.621000	29.265,60
73	375	XCSE	20250113 11:36:44.395000	27.375,00
7	375	XCSE	20250113 11:36:44.395000	2.625,00
79	375	XCSE	20250113 11:36:47.830000	29.625,00
14	374,8	XCSE	20250113 11:36:51.636000	5.247,20
41	374,8	XCSE	20250113 11:36:51.636000	15.366,80
27	374,8	XCSE	20250113 11:36:51.636000	10.119,60
77	375	XCSE	20250113 11:42:10.248000	28.875,00
83	374,6	XCSE	20250113 11:49:43.098000	31.091,80
27	374,6	XCSE	20250113 11:49:43.098000	10.114,20
101	374,4	XCSE	20250113 11:53:05.726000	37.814,40
26	374,4	XCSE	20250113 11:53:05.726000	9.734,40
25	374,4	XCSE	20250113 11:53:05.726000	9.360,00
179	375,4	XCSE	20250113 12:09:05.948000	67.196,60
26	375,4	XCSE	20250113 12:09:05.948000	9.760,40
161	376	XCSE	20250113 12:09:29.686000	60.536,00
111	376	XCSE	20250113 12:10:33.406000	41.736,00
20	376	XCSE	20250113 12:10:33.406000	7.520,00

131	375,8	XCSE	20250113 12:11:48.009000	49.229,80
54	375,4	XCSE	20250113 12:13:55.161000	20.271,60
76	375,4	XCSE	20250113 12:21:34.052000	28.530,40
25	375,4	XCSE	20250113 12:21:34.052000	9.385,00
76	375,4	XCSE	20250113 12:22:58.811000	28.530,40
126	376	XCSE	20250113 12:42:20.253000	47.376,00
109	375,8	XCSE	20250113 12:43:49.592000	40.962,20
20	375,8	XCSE	20250113 12:43:49.592000	7.516,00
130	376,2	XCSE	20250113 12:57:01.093000	48.906,00
26	376,2	XCSE	20250113 13:01:16.778000	9.781,20
36	376,2	XCSE	20250113 13:01:48.176000	13.543,20
45	376,2	XCSE	20250113 13:01:48.176000	16.929,00
77	376	XCSE	20250113 13:02:48.138000	28.952,00
52	376	XCSE	20250113 13:05:58.124000	19.552,00
51	376,6	XCSE	20250113 13:07:42.394000	19.206,60
25	376,6	XCSE	20250113 13:07:42.394000	9.415,00
26	376,6	XCSE	20250113 13:07:42.394000	9.791,60
8	376,4	XCSE	20250113 13:07:47.581000	3.011,20
96	376,4	XCSE	20250113 13:07:47.581000	36.134,40
53	376,4	XCSE	20250113 13:09:05.984000	19.949,20
55	376,2	XCSE	20250113 13:09:06.117000	20.691,00
32	377,2	XCSE	20250113 13:10:53.745000	12.070,40
49	377,2	XCSE	20250113 13:10:53.745000	18.482,80
81	377,2	XCSE	20250113 13:10:57.505000	30.553,20
27	377,4	XCSE	20250113 13:15:06.153000	10.189,80
77	377,4	XCSE	20250113 13:15:47.646000	29.059,80
54	377,2	XCSE	20250113 13:15:47.680000	20.368,80
54	377	XCSE	20250113 13:15:50.626000	20.358,00
136	377,6	XCSE	20250113 13:22:48.617000	51.353,60
133	377,2	XCSE	20250113 13:22:48.753000	50.167,60
87	377,2	XCSE	20250113 13:22:48.753000	32.816,40
73	377,2	XCSE	20250113 13:22:48.753000	27.535,60
102	377,6	XCSE	20250113 13:27:56.781000	38.515,20
108	377,4	XCSE	20250113 13:28:02.081000	40.759,20
127	377,2	XCSE	20250113 13:37:31.148000	47.904,40
102	377	XCSE	20250113 13:38:24.598000	38.454,00
106	376,8	XCSE	20250113 13:39:22.186000	39.940,80
80	376,6	XCSE	20250113 13:42:59.581000	30.128,00
83	376,6	XCSE	20250113 13:45:03.469000	31.257,80
76	376,4	XCSE	20250113 13:47:08.241000	28.606,40
33	375,8	XCSE	20250113 14:00:41.198000	12.401,40
119	375,8	XCSE	20250113 14:00:41.198000	44.720,20
2	375,4	XCSE	20250113 14:01:43.249000	750,80
102	375,4	XCSE	20250113 14:01:43.249000	38.290,80
104	376,2	XCSE	20250113 14:28:29.385000	39.124,80
78	376	XCSE	20250113 14:33:06.175000	29.328,00
77	375,8	XCSE	20250113 14:33:07.789000	28.936,60
1	376,8	XCSE	20250113 14:51:14.514000	376,80
30	377,4	XCSE	20250113 14:53:05.440000	11.322,00
28	377,4	XCSE	20250113 14:53:05.440000	10.567,20

27	377,4 XCSE	20250113 14:53:05.440000	10.189,80
78	377,2 XCSE	20250113 14:59:11.236000	29.421,60
22	377,2 XCSE	20250113 14:59:11.236000	8.298,40
4	377,2 XCSE	20250113 14:59:11.236000	1.508,80
96	377,6 XCSE	20250113 15:02:51.912000	36.249,60
128	377,4 XCSE	20250113 15:09:08.848000	48.307,20
26	377,4 XCSE	20250113 15:09:08.848000	9.812,40
26	377,4 XCSE	20250113 15:09:08.848000	9.812,40
102	377,4 XCSE	20250113 15:09:41.861000	38.494,80
51	377,4 XCSE	20250113 15:09:41.861000	19.247,40
163	377,2 XCSE	20250113 15:09:41.894000	61.483,60
137	377 XCSE	20250113 15:09:49.353000	51.649,00
35	377,4 XCSE	20250113 15:14:53.425000	13.209,00
69	377,4 XCSE	20250113 15:17:06.574000	26.040,60
26	377,4 XCSE	20250113 15:17:06.574000	9.812,40
35	377,4 XCSE	20250113 15:17:06.574000	13.209,00
133	377,4 XCSE	20250113 15:17:12.477000
105	377,2 XCSE	20250113 15:17:14.369000
79	376,8 XCSE	20250113 15:19:02.951000	29.767,20
26	376,8 XCSE	20250113 15:19:02.951000	9.796,80
26	376,8 XCSE	20250113 15:19:02.951000	9.796,80
55	376,6 XCSE	20250113 15:19:02.968000	20.713,00
102	376,8 XCSE	20250113 15:25:02.380000	38.433,60
81	376,6 XCSE	20250113 15:25:04.077000	30.504,60
80	376,4 XCSE	20250113 15:27:52.390000	30.112,00
27	376,4 XCSE	20250113 15:27:52.390000	10.162,80
80	377,2 XCSE	20250113 15:34:44.119000	30.176,00
27	377,2 XCSE	20250113 15:34:44.119000	10.184,40
34	376,8 XCSE	20250113 15:38:36.762000	12.811,20
75	376,8 XCSE	20250113 15:38:36.765000	28.260,00
27	376,8 XCSE	20250113 15:38:36.765000	10.173,60
28	376,8 XCSE	20250113 15:38:36.765000	10.550,40
27	376,8 XCSE	20250113 15:38:36.765000	10.173,60
1	376,6 XCSE	20250113 15:39:35.619000	376,60
13	376,6 XCSE	20250113 15:41:05.612000	4.895,80
88	376,6 XCSE	20250113 15:41:05.612000	33.140,80
260	376,8 XCSE	20250113 15:47:27.472000	97.968,00
189	376,8 XCSE	20250113 15:47:28.794000	71.215,20
162	377 XCSE	20250113 15:51:30.099000	61.074,00
127	376,6 XCSE	20250113 15:53:48.884000	47.828,20
78	376,6 XCSE	20250113 15:59:12.468000	29.374,80
82	376,4 XCSE	20250113 16:01:31.904000	30.864,80
27	376,4 XCSE	20250113 16:01:31.904000	10.162,80
82	377 XCSE	20250113 16:07:51.027000	30.914,00
28	377 XCSE	20250113 16:07:51.027000	10.556,00
27	377 XCSE	20250113 16:07:51.027000	10.179,00
28	377,2 XCSE	20250113 16:08:11.185000	10.561,60
27	377,2 XCSE	20250113 16:08:30.501000	10.184,40
26	377,2 XCSE	20250113 16:08:50.461000	9.807,20
126	376,8 XCSE	20250113 16:09:30.017000	47.476,80

25	376,8 XCSE	20250113 16:09:30.017000	9.420,00
72	376,8 XCSE	20250113 16:10:17.660000	27.129,60
29	376,8 XCSE	20250113 16:10:17.660000	10.927,20
69	376,6 XCSE	20250113 16:15:49.033000	25.985,40
141	376,6 XCSE	20250113 16:15:49.033000	53.100,60
34	376,2 XCSE	20250113 16:16:42.379000	12.790,80
64	376,2 XCSE	20250113 16:17:07.442000	24.076,80
29	376,2 XCSE	20250113 16:17:27.495000	10.909,80
25	376,2 XCSE	20250113 16:17:47.459000	9.405,00
4	376,2 XCSE	20250113 16:17:47.459000	1.504,80
22	376,2 XCSE	20250113 16:17:57.478000	8.276,40
8	376,2 XCSE	20250113 16:17:57.478000	3.009,60
26	376,2 XCSE	20250113 16:18:15.227000	9.781,20
25	376,2 XCSE	20250113 16:18:15.227000	9.405,00
16	376,6 XCSE	20250113 16:19:02.691000	6.025,60
161	376,8 XCSE	20250113 16:19:22.662000	60.664,80
27	376,8 XCSE	20250113 16:20:11.513000	10.173,60
27	376,8 XCSE	20250113 16:20:26.565000	10.173,60
160	376,4 XCSE	20250113 16:21:05.905000	60.224,00
27	376,4 XCSE	20250113 16:21:05.905000	10.162,80
18	376,4 XCSE	20250113 16:22:12.925000	6.775,20
29	376,4 XCSE	20250113 16:22:22.937000	10.915,60
8	376,4 XCSE	20250113 16:22:43.880000	3.011,20
27	376,4 XCSE	20250113 16:22:43.880000	10.162,80
26	376,4 XCSE	20250113 16:22:43.880000	9.786,40
2	376,4 XCSE	20250113 16:22:43.897000	752,80
27	376,4 XCSE	20250113 16:23:18.047000	10.162,80
6	376,4 XCSE	20250113 16:23:18.047000	2.258,40
8	376,4 XCSE	20250113 16:25:43.252000	3.011,20
22	377 XCSE	20250113 16:26:27.101000	8.294,00
4	377 XCSE	20250113 16:26:27.101000	1.508,00
23	377 XCSE	20250113 16:26:37.251000	8.671,00
4	377 XCSE	20250113 16:26:37.251000	1.508,00
24	377 XCSE	20250113 16:26:46.750000	9.048,00
3	377 XCSE	20250113 16:26:46.750000	1.131,00
77	376,8 XCSE	20250113 16:27:00.921000	29.013,60
26	376,8 XCSE	20250113 16:27:00.921000	9.796,80
26	376,8 XCSE	20250113 16:27:00.921000	9.796,80
34	376,6 XCSE	20250113 16:29:28.554000	12.804,40
18	376,6 XCSE	20250113 16:29:43.570000	6.778,80
54	377,2 XCSE	20250113 16:30:02.471000	20.368,80
27	377,2 XCSE	20250113 16:30:02.471000	10.184,40
27	377,2 XCSE	20250113 16:30:02.471000	10.184,40
56	377,2 XCSE	20250113 16:31:28.725000	21.123,20
49	377,2 XCSE	20250113 16:31:43.759000	18.482,80
1	377,2 XCSE	20250113 16:31:43.759000	377,20
53	377,4 XCSE	20250113 16:32:18.810000	20.002,20
56	378 XCSE	20250113 16:34:03.938000	21.168,00
51	378 XCSE	20250113 16:34:03.938000	19.278,00
21	377,8 XCSE	20250113 16:34:52.008000	7.933,80

34	377,8	XCSE	20250113 16:34:52.008000	12.845,20
28	377,8	XCSE	20250113 16:34:52.008000	10.578,40
27	377,8	XCSE	20250113 16:36:39.187000	10.200,60
33	378,2	XCSE	20250113 16:38:29.355000	12.480,60
20	378,2	XCSE	20250113 16:38:38.247000	7.564,00
27	378,2	XCSE	20250113 16:38:38.247000	10.211,40
26	378,2	XCSE	20250113 16:38:38.247000	9.833,20
52	378,4	XCSE	20250113 16:39:23.409000	19.676,80
7	378,2	XCSE	20250113 16:40:29.487000	2.647,40
20	378,2	XCSE	20250113 16:40:29.487000	7.564,00
26	378,2	XCSE	20250113 16:40:29.487000	9.833,20
7	378,2	XCSE	20250113 16:40:29.488000	2.647,40
27	378,4	XCSE	20250113 16:41:49.664000	10.216,80
27	378,2	XCSE	20250113 16:42:39.754000	10.211,40
5	378,2	XCSE	20250113 16:45:10.299492	1.891,00
12	378,2	XCSE	20250113 16:45:40.053757	4.538,40
Volume	Price	Venue	Time - CET
6	378,8	XCSE	20250114 9:01:56.412000	2.272,80
79	378,8	XCSE	20250114 9:04:22.063000	29.925,20
85	379	XCSE	20250114 9:05:35.903000	32.215,00
14	379	XCSE	20250114 9:06:02.753000	5.306,00
26	379	XCSE	20250114 9:06:05.237000	9.854,00
86	379,2	XCSE	20250114 9:06:39.132000	32.611,20
80	378,8	XCSE	20250114 9:06:43.279000	30.304,00
1	378,4	XCSE	20250114 9:06:54.654000	378,40
80	378,4	XCSE	20250114 9:07:44.214000	30.272,00
40	378,2	XCSE	20250114 9:08:24.844000	15.128,00
28	378,2	XCSE	20250114 9:08:58.765000	10.589,60
72	378,2	XCSE	20250114 9:11:20.902000	27.230,40
86	378	XCSE	20250114 9:12:06.053000	32.508,00
79	377,6	XCSE	20250114 9:12:06.160000	29.830,40
80	377	XCSE	20250114 9:12:06.194000	30.160,00
82	376,2	XCSE	20250114 9:13:46.841000	30.848,40
82	377,6	XCSE	20250114 9:16:29.722000	30.963,20
5	377,6	XCSE	20250114 9:21:19.813000	1.888,00
63	377,6	XCSE	20250114 9:21:19.813000	23.788,80
27	377,6	XCSE	20250114 9:22:30.795000	10.195,20
55	377,2	XCSE	20250114 9:25:04.176000	20.746,00
27	377,2	XCSE	20250114 9:25:04.176000	10.184,40
45	377	XCSE	20250114 9:25:45.142000	16.965,00
35	377	XCSE	20250114 9:25:45.142000	13.195,00
50	376,8	XCSE	20250114 9:28:02.178000	18.840,00
29	377,2	XCSE	20250114 9:29:52.780000	10.938,80
29	377,2	XCSE	20250114 9:29:52.802000	10.938,80
69	377,8	XCSE	20250114 9:31:16.484000	26.068,20
28	377,8	XCSE	20250114 9:32:09.051000	10.578,40
28	377,8	XCSE	20250114 9:33:00.050000	10.578,40
83	377,6	XCSE	20250114 9:34:21.827000	31.340,80
85	377,4	XCSE	20250114 9:34:21.907000	32.079,00

86	377,2 XCSE	20250114 9:37:20.894000	32.439,20
25	377 XCSE	20250114 9:37:23.894000	9.425,00
60	377 XCSE	20250114 9:37:23.894000	22.620,00
57	376,8 XCSE	20250114 9:38:13.503000	21.477,60
28	376,8 XCSE	20250114 9:38:13.503000	10.550,40
55	376,4 XCSE	20250114 9:38:41.954000	20.702,00
53	375,8 XCSE	20250114 9:42:56.145000	19.917,40
26	375,8 XCSE	20250114 9:42:56.145000	9.770,80
19	375,8 XCSE	20250114 9:42:56.145000	7.140,20
105	376,2 XCSE	20250114 9:44:16.667000	39.501,00
108	376,8 XCSE	20250114 9:48:22.673000	40.694,40
26	376,8 XCSE	20250114 9:48:22.673000	9.796,80
140	376,2 XCSE	20250114 9:48:28.555000	52.668,00
110	376,8 XCSE	20250114 9:51:38.144000	41.448,00
43	376,6 XCSE	20250114 9:53:17.175000	16.193,80
10	376,6 XCSE	20250114 9:53:17.175000	3.766,00
44	376,8 XCSE	20250114 10:00:00.001000	16.579,20
136	377,2 XCSE	20250114 10:07:58.561000	51.299,20
138	377 XCSE	20250114 10:11:06.746000	52.026,00
28	377 XCSE	20250114 10:11:06.746000	10.556,00
27	377 XCSE	20250114 10:11:06.746000	10.179,00
28	377 XCSE	20250114 10:11:06.746000	10.556,00
27	377 XCSE	20250114 10:11:06.746000	10.179,00
194	377 XCSE	20250114 10:11:48.248000	73.138,00
160	376,8 XCSE	20250114 10:12:07.067000	60.288,00
79	376,8 XCSE	20250114 10:12:14.202000	29.767,20
8	377 XCSE	20250114 10:17:21.245000	3.016,00
72	377 XCSE	20250114 10:17:21.245000	27.144,00
27	377 XCSE	20250114 10:17:21.245000	10.179,00
54	376,8 XCSE	20250114 10:17:55.158000	20.347,20
83	376,8 XCSE	20250114 10:21:32.028000	31.274,40
28	376,8 XCSE	20250114 10:21:32.028000	10.550,40
28	376,8 XCSE	20250114 10:21:32.028000	10.550,40
28	376,4 XCSE	20250114 10:22:31.962000	10.539,20
56	376,2 XCSE	20250114 10:25:19.638000	21.067,20
53	376 XCSE	20250114 10:28:17.778000	19.928,00
26	376 XCSE	20250114 10:28:17.778000	9.776,00
29	375,8 XCSE	20250114 10:31:14.600000	10.898,20
28	375,8 XCSE	20250114 10:31:14.600000	10.522,40
28	375,8 XCSE	20250114 10:31:14.600000	10.522,40
107	377,2 XCSE	20250114 10:49:56.102000	40.360,40
106	377,2 XCSE	20250114 10:50:46.049000	39.983,20
79	377,2 XCSE	20250114 10:51:24.838000	29.798,80
85	377,2 XCSE	20250114 10:51:24.886000	32.062,00
85	377,2 XCSE	20250114 10:51:24.919000	32.062,00
85	377,2 XCSE	20250114 10:51:25.825000	32.062,00
85	377 XCSE	20250114 10:51:36.630000	32.045,00
15	377 XCSE	20250114 10:54:50.853000	5.655,00
64	377 XCSE	20250114 10:54:50.853000	24.128,00
85	376,8 XCSE	20250114 10:55:08.933000	32.028,00

86	376	XCSE	20250114 11:02:25.951000	32.336,00
160	376	XCSE	20250114 11:17:11.078000	60.160,00
132	375,8	XCSE	20250114 11:20:33.795000	49.605,60
94	375,4	XCSE	20250114 11:23:59.248000	35.287,60
47	375,4	XCSE	20250114 11:23:59.248000	17.643,80
28	375,4	XCSE	20250114 11:23:59.248000	10.511,20
158	375,6	XCSE	20250114 11:27:04.696000	59.344,80
20	375,2	XCSE	20250114 11:27:04.731000	7.504,00
83	375	XCSE	20250114 11:30:15.270000	31.125,00
27	375	XCSE	20250114 11:30:15.270000	10.125,00
10	375	XCSE	20250114 11:39:28.720000	3.750,00
188	375,8	XCSE	20250114 11:48:14.343000	70.650,40
163	375,8	XCSE	20250114 11:48:16.139000	61.255,40
170	376,6	XCSE	20250114 11:53:59.372000	64.022,00
114	376,4	XCSE	20250114 11:54:38.227000	42.909,60
107	376	XCSE	20250114 11:57:22.116000	40.232,00
140	376,4	XCSE	20250114 12:03:46.374000	52.696,00
28	376,4	XCSE	20250114 12:03:46.374000	10.539,20
141	377	XCSE	20250114 12:05:14.906000	53.157,00
25	377	XCSE	20250114 12:13:04.638000	9.425,00
13	377	XCSE	20250114 12:13:04.655000	4.901,00
10	377	XCSE	20250114 12:13:04.655000	3.770,00
111	377,2	XCSE	20250114 12:15:26.048000	41.869,20
131	377,4	XCSE	20250114 12:18:46.126000	49.439,40
106	377	XCSE	20250114 12:25:42.504000	39.962,00
1	377	XCSE	20250114 12:29:01.342000	377,00
27	377,4	XCSE	20250114 12:35:51.893000	10.189,80
59	377,6	XCSE	20250114 12:39:46.790000	22.278,40
105	377,2	XCSE	20250114 12:43:36.328000	39.606,00
27	377,2	XCSE	20250114 12:43:36.328000	10.184,40
26	377,2	XCSE	20250114 12:43:36.328000	9.807,20
108	377,2	XCSE	20250114 12:45:05.411000	40.737,60
112	377	XCSE	20250114 12:55:11.769000	42.224,00
113	376,8	XCSE	20250114 13:07:12.815000	42.578,40
28	376,8	XCSE	20250114 13:07:12.815000	10.550,40
28	376,8	XCSE	20250114 13:07:12.815000	10.550,40
28	376,8	XCSE	20250114 13:07:12.815000	10.550,40
28	376,8	XCSE	20250114 13:07:12.815000	10.550,40
54	377	XCSE	20250114 13:09:42.505000	20.358,00
143	377	XCSE	20250114 13:09:42.505000	53.911,00
192	377,2	XCSE	20250114 13:19:02.620000	72.422,40
166	377	XCSE	20250114 13:21:05.866000	62.582,00
50	377,2	XCSE	20250114 13:28:10.243000	18.860,00
81	377,2	XCSE	20250114 13:28:10.243000	30.553,20
27	377,2	XCSE	20250114 13:28:10.243000	10.184,40
80	377	XCSE	20250114 13:31:42.301000	30.160,00
189	377,6	XCSE	20250114 13:51:30.373000	71.366,40
111	377,4	XCSE	20250114 13:55:12.850000	41.891,40
126	377,6	XCSE	20250114 13:57:42.411000	47.577,60
114	377,8	XCSE	20250114 14:00:48.864000	43.069,20

57	377,6	XCSE	20250114 14:02:02.068000	21.523,20
138	377,4	XCSE	20250114 14:13:11.531000	52.081,20
13	377,4	XCSE	20250114 14:16:57.652000	4.906,20
41	377,4	XCSE	20250114 14:16:57.652000	15.473,40
56	377,2	XCSE	20250114 14:17:59.469000	21.123,20
55	377	XCSE	20250114 14:20:26.584000	20.735,00
27	377	XCSE	20250114 14:20:26.584000	10.179,00
71	377,2	XCSE	20250114 14:23:00.124000	26.781,20
42	377,2	XCSE	20250114 14:23:00.124000	15.842,40
136	376,8	XCSE	20250114 14:26:58.051000	51.244,80
82	376,6	XCSE	20250114 14:30:53.386000	30.881,20
190	377	XCSE	20250114 14:35:15.744000	71.630,00
26	376,6	XCSE	20250114 14:41:01.139000	9.791,60
55	376,6	XCSE	20250114 14:43:48.139000	20.713,00
27	376,6	XCSE	20250114 14:43:48.156000	10.168,20
26	376,6	XCSE	20250114 14:43:51.595000	9.791,60
28	376,6	XCSE	20250114 14:43:51.595000	10.544,80
27	376,6	XCSE	20250114 14:43:51.595000	10.168,20
27	376,6	XCSE	20250114 14:43:51.595000	10.168,20
12	377,4	XCSE	20250114 14:57:38.619000	4.528,80
104	377,4	XCSE	20250114 14:57:38.620000	39.249,60
132	377,4	XCSE	20250114 14:57:38.620000	49.816,80
166	377,2	XCSE	20250114 15:01:06.517000	62.615,20
64	377,4	XCSE	20250114 15:07:24.440000	24.153,60
73	377,4	XCSE	20250114 15:07:24.440000	27.550,20
125	377,6	XCSE	20250114 15:12:32.709000	47.200,00
93	377,6	XCSE	20250114 15:12:32.709000	35.116,80
168	377,4	XCSE	20250114 15:13:20.868000	63.403,20
167	377	XCSE	20250114 15:27:49.667000	62.959,00
139	377	XCSE	20250114 15:28:00.791000	52.403,00
166	377,4	XCSE	20250114 15:34:59.970000	62.648,40
140	377,2	XCSE	20250114 15:41:45.255000	52.808,00
6	377,2	XCSE	20250114 15:44:40.057000	2.263,20
75	377,2	XCSE	20250114 15:45:00.392000	28.290,00
54	377,2	XCSE	20250114 15:46:48.303000	20.368,80
54	377,2	XCSE	20250114 15:47:00.339000	20.368,80
19	377,4	XCSE	20250114 15:48:43.950000	7.170,60
45	377,4	XCSE	20250114 15:48:43.950000	16.983,00
89	377,2	XCSE	20250114 15:49:32.140000	33.570,80
127	377,2	XCSE	20250114 15:49:35.709000	47.904,40
28	377,2	XCSE	20250114 15:49:35.709000	10.561,60
61	377,2	XCSE	20250114 15:49:35.710000	23.009,20
112	377,2	XCSE	20250114 15:52:31.652000	42.246,40
111	377,2	XCSE	20250114 15:53:08.744000	41.869,20
10	378	XCSE	20250114 15:55:35.057000	3.780,00
85	378	XCSE	20250114 15:55:35.078000	32.130,00
198	378	XCSE	20250114 15:57:22.850000	74.844,00
79	378,4	XCSE	20250114 15:59:59.399000	29.893,60
25	378,4	XCSE	20250114 15:59:59.399000	9.460,00
152	378,2	XCSE	20250114 16:00:36.810000	57.486,40

9	378,2	XCSE	20250114 16:00:36.810000	3.403,80
51	378	XCSE	20250114 16:00:44.839000	19.278,00
36	378	XCSE	20250114 16:01:25.633000	13.608,00
54	378	XCSE	20250114 16:01:25.633000	20.412,00
23	378	XCSE	20250114 16:01:25.633000	8.694,00
84	377,8	XCSE	20250114 16:05:01.010000	31.735,20
53	377,6	XCSE	20250114 16:05:03.327000	20.012,80
53	377,6	XCSE	20250114 16:07:22.802000	20.012,80
36	377,4	XCSE	20250114 16:09:41.107000	13.586,40
45	377,4	XCSE	20250114 16:09:41.107000	16.983,00
79	377,4	XCSE	20250114 16:15:13.324000	29.814,60
26	377,4	XCSE	20250114 16:15:13.324000	9.812,40
26	377,4	XCSE	20250114 16:15:13.324000	9.812,40
53	377	XCSE	20250114 16:21:45.102000	19.981,00
65	377,6	XCSE	20250114 16:30:18.157000	24.544,00
209	377,6	XCSE	20250114 16:30:18.177000	78.918,40
53	377,6	XCSE	20250114 16:33:09.615000	20.012,80
23	377,6	XCSE	20250114 16:34:51.082000	8.684,80
120	377,6	XCSE	20250114 16:34:51.102000	45.312,00
26	377,6	XCSE	20250114 16:35:28.808000	9.817,60
1	377,6	XCSE	20250114 16:35:28.808000	377,60
4	377,6	XCSE	20250114 16:36:13.050000	1.510,40
9	377,6	XCSE	20250114 16:36:13.050000	3.398,40
14	377,6	XCSE	20250114 16:36:13.050000	5.286,40
106	377,4	XCSE	20250114 16:37:16.485000	40.004,40
28	377,2	XCSE	20250114 16:38:21.624000	10.561,60
27	377,2	XCSE	20250114 16:38:21.628000	10.184,40
17	377,2	XCSE	20250114 16:38:21.628000	6.412,40
81	377,4	XCSE	20250114 16:45:09.614783	30.569,40
38	377,6	XCSE	20250114 16:45:45.732331	14.348,80
28	377,6	XCSE	20250114 16:45:45.732331	10.572,80
2	377,6	XCSE	20250114 16:45:45.732331	755,20
144	377,6	XCSE	20250114 16:45:45.732331	54.374,40
33	377,6	XCSE	20250114 16:45:45.732331	12.460,80
36	377,6	XCSE	20250114 16:45:45.732331	13.593,60
31	377,6	XCSE	20250114 16:45:45.732331	11.705,60
122	377,6	XCSE	20250114 16:45:45.749974	46.067,20
3	377,6	XCSE	20250114 16:45:45.754846	1.132,80
14	377,6	XCSE	20250114 16:45:45.756902	5.286,40
Volume	Price	Venue	Time - CET
29	379,2	XCSE	20250115 9:01:53.593000	10.996,80
85	378,4	XCSE	20250115 9:02:13.739000	32.164,00
34	378,2	XCSE	20250115 9:03:09.163000	12.858,80
18	377,8	XCSE	20250115 9:03:46.261000	6.800,40
41	377,6	XCSE	20250115 9:04:19.924000	15.481,60
39	377,6	XCSE	20250115 9:04:19.924000	14.726,40
48	377,4	XCSE	20250115 9:04:55.497000	18.115,20
9	377,4	XCSE	20250115 9:04:55.497000	3.396,60
29	377,4	XCSE	20250115 9:04:55.497000	10.944,60

28	377 XCSE	20250115 9:05:05.142000	10.556,00
27	376,8 XCSE	20250115 9:05:47.291000	10.173,60
32	375,8 XCSE	20250115 9:07:31.759000	12.025,60
57	375,6 XCSE	20250115 9:10:32.959000	21.409,20
28	375,6 XCSE	20250115 9:10:32.959000	10.516,80
79	376,8 XCSE	20250115 9:14:42.038000	29.767,20
79	376,6 XCSE	20250115 9:14:42.057000	29.751,40
1	376,2 XCSE	20250115 9:14:49.687000	376,20
52	376,2 XCSE	20250115 9:14:49.687000	19.562,40
55	375,8 XCSE	20250115 9:18:02.848000	20.669,00
55	376,2 XCSE	20250115 9:21:26.287000	20.691,00
28	376,2 XCSE	20250115 9:21:26.287000	10.533,60
54	376,4 XCSE	20250115 9:22:10.521000	20.325,60
55	376 XCSE	20250115 9:28:00.625000	20.680,00
28	376 XCSE	20250115 9:28:00.625000	10.528,00
56	376 XCSE	20250115 9:29:05.776000	21.056,00
57	375,8 XCSE	20250115 9:29:13.424000	21.420,60
81	376,4 XCSE	20250115 9:34:23.301000	30.488,40
54	376,2 XCSE	20250115 9:35:39.475000	20.314,80
27	376,2 XCSE	20250115 9:35:39.475000	10.157,40
54	375,8 XCSE	20250115 9:38:59.543000	20.293,20
85	376 XCSE	20250115 9:45:20.740000	31.960,00
84	376 XCSE	20250115 9:48:24.165000	31.584,00
17	375,8 XCSE	20250115 9:48:24.926000	6.388,60
36	375,8 XCSE	20250115 9:48:24.926000	13.528,80
57	375,6 XCSE	20250115 9:50:48.847000	21.409,20
29	375,6 XCSE	20250115 9:50:48.847000	10.892,40
85	375,4 XCSE	20250115 9:50:53.897000	31.909,00
57	375 XCSE	20250115 9:50:53.994000	21.375,00
29	374,6 XCSE	20250115 9:52:12.641000	10.863,40
28	374,6 XCSE	20250115 9:52:12.641000	10.488,80
27	374,2 XCSE	20250115 9:53:46.659000	10.103,40
26	374,2 XCSE	20250115 9:53:46.659000	9.729,20
86	372,2 XCSE	20250115 10:00:37.780000	32.009,20
28	372,2 XCSE	20250115 10:00:37.780000	10.421,60
28	372,2 XCSE	20250115 10:00:37.780000	10.421,60
53	371,8 XCSE	20250115 10:10:06.399000	19.705,40
57	371,8 XCSE	20250115 10:18:23.400000	21.192,60
55	371,8 XCSE	20250115 10:19:40.200000	20.449,00
14	371,8 XCSE	20250115 10:19:40.200000	5.205,20
13	371,8 XCSE	20250115 10:19:40.200000	4.833,40
242	371,4 XCSE	20250115 10:22:31.604000	89.878,80
58	370,4 XCSE	20250115 10:25:07.767000	21.483,20
109	370,4 XCSE	20250115 10:25:07.767000	40.373,60
54	370 XCSE	20250115 10:27:15.238000	19.980,00
109	369,2 XCSE	20250115 10:28:07.496000	40.242,80
313	373,2 XCSE	20250115 10:39:01.056000	116.811,60
79	373 XCSE	20250115 10:39:01.134000	29.467,00
86	372,8 XCSE	20250115 10:46:00.355000	32.060,80
81	374,2 XCSE	20250115 10:52:49.491000	30.310,20

26	374,2	XCSE	20250115 10:52:49.491000	9.729,20
27	374,2	XCSE	20250115 10:52:49.491000	10.103,40
108	374	XCSE	20250115 11:01:41.924000	40.392,00
142	375,2	XCSE	20250115 11:12:17.763000	53.278,40
53	374,8	XCSE	20250115 11:21:31.073000	19.864,40
43	375,2	XCSE	20250115 11:25:21.958000	16.133,60
10	375,2	XCSE	20250115 11:25:35.421000	3.752,00
43	375,2	XCSE	20250115 11:29:11.452000	16.133,60
10	375,2	XCSE	20250115 11:29:11.452000	3.752,00
55	374,8	XCSE	20250115 11:29:11.490000	20.614,00
53	374,8	XCSE	20250115 11:29:11.490000	19.864,40
28	374,8	XCSE	20250115 11:29:11.490000	10.494,40
107	375,4	XCSE	20250115 11:43:34.284000	40.167,80
56	376,2	XCSE	20250115 12:02:53.243000	21.067,20
86	377,6	XCSE	20250115 12:03:10.166000	32.473,60
32	378,2	XCSE	20250115 12:10:02.805000	12.102,40
84	378,2	XCSE	20250115 12:17:01.440000	31.768,80
77	378,4	XCSE	20250115 12:17:01.440000	29.136,80
82	377,8	XCSE	20250115 12:21:30.724000	30.979,60
54	377,6	XCSE	20250115 12:26:37.386000	20.390,40
27	378	XCSE	20250115 12:35:29.546000	10.206,00
5	378	XCSE	20250115 12:36:46.845000	1.890,00
49	378	XCSE	20250115 12:37:14.828000	18.522,00
27	378	XCSE	20250115 12:37:14.828000	10.206,00
76	378	XCSE	20250115 12:37:14.843000	28.728,00
9	378	XCSE	20250115 12:37:14.843000	3.402,00
85	378,2	XCSE	20250115 12:38:07.728000	32.147,00
84	377,8	XCSE	20250115 12:40:10.111000	31.735,20
23	377,8	XCSE	20250115 12:43:42.292000	8.689,40
31	377,8	XCSE	20250115 12:43:42.292000	11.711,80
54	377,6	XCSE	20250115 12:43:45.543000	20.390,40
1	378	XCSE	20250115 12:49:11.447000	378,00
107	378	XCSE	20250115 12:49:11.447000	40.446,00
2	378,4	XCSE	20250115 12:58:10.385000	756,80
3	378,4	XCSE	20250115 12:58:10.385000	1.135,20
128	378,6	XCSE	20250115 13:01:05.196000	48.460,80
87	378,6	XCSE	20250115 13:01:05.196000	32.938,20
160	379,2	XCSE	20250115 13:13:11.436000	60.672,00
91	379,4	XCSE	20250115 13:23:40.003000	34.525,40
73	379,4	XCSE	20250115 13:23:40.003000	27.696,20
27	379,4	XCSE	20250115 13:23:40.003000	10.243,80
27	379,4	XCSE	20250115 13:23:40.003000	10.243,80
27	379,4	XCSE	20250115 13:23:40.003000	10.243,80
3	379,4	XCSE	20250115 13:37:30.703000	1.138,20
194	379,6	XCSE	20250115 13:40:34.735000	73.642,40
3	379,6	XCSE	20250115 13:40:34.735000	1.138,80
28	379,6	XCSE	20250115 13:40:34.735000	10.628,80
28	379,6	XCSE	20250115 13:40:34.735000	10.628,80
56	379,6	XCSE	20250115 13:40:34.735000	21.257,60
135	379,4	XCSE	20250115 13:48:11.364000	51.219,00

27	379,4 XCSE	20250115 13:48:11.364000	10.243,80
26	379,4 XCSE	20250115 13:48:11.364000	9.864,40
61	379,4 XCSE	20250115 13:52:11.645000	23.143,40
21	379,2 XCSE	20250115 13:54:50.711000	7.963,20
85	379,2 XCSE	20250115 13:54:50.711000	32.232,00
87	379,2 XCSE	20250115 14:02:31.173000	32.990,40
82	379,2 XCSE	20250115 14:02:31.173000	31.094,40
28	379,2 XCSE	20250115 14:02:31.173000	10.617,60
27	379 XCSE	20250115 14:05:22.112000	10.233,00
27	379 XCSE	20250115 14:05:22.112000	10.233,00
27	378,8 XCSE	20250115 14:10:56.335000	10.227,60
119	378,2 XCSE	20250115 14:22:44.322000	45.005,80
19	378,2 XCSE	20250115 14:22:44.322000	7.185,80
23	378 XCSE	20250115 14:27:44.527000	8.694,00
194	378,8 XCSE	20250115 14:30:11.868000	73.487,20
26	378,4 XCSE	20250115 14:30:34.596000	9.838,40
83	378,2 XCSE	20250115 14:30:36.293000	31.390,60
27	378,2 XCSE	20250115 14:30:36.294000	10.211,40
27	377,4 XCSE	20250115 14:31:00.087000	10.189,80
109	376,8 XCSE	20250115 14:37:00.098000	41.071,20
27	376,8 XCSE	20250115 14:37:00.098000	10.173,60
200	378,2 XCSE	20250115 14:45:57.465000	75.640,00
28	378,2 XCSE	20250115 14:45:57.465000	10.589,60
189	379,4 XCSE	20250115 14:59:08.037000	71.706,60
82	379 XCSE	20250115 15:05:06.468000	31.078,00
197	379,8 XCSE	20250115 15:18:15.798000	74.820,60
109	379,8 XCSE	20250115 15:24:31.301000	41.398,20
27	379,8 XCSE	20250115 15:24:31.301000	10.254,60
27	379,6 XCSE	20250115 15:25:32.648000	10.249,20
57	379,2 XCSE	20250115 15:32:13.172000	21.614,40
1	379,2 XCSE	20250115 15:32:13.172000	379,20
27	379,2 XCSE	20250115 15:32:13.172000	10.238,40
21	379,2 XCSE	20250115 15:47:16.579000	7.963,20
167	379,2 XCSE	20250115 15:47:16.600000	63.326,40
21	379,2 XCSE	20250115 15:47:16.600000	7.963,20
193	379,6 XCSE	20250115 15:54:44.189000	73.262,80
105	380,2 XCSE	20250115 15:57:57.050000	39.921,00
27	380,2 XCSE	20250115 15:57:57.050000	10.265,40
26	380,2 XCSE	20250115 15:57:57.050000	9.885,20
81	380,2 XCSE	20250115 16:01:05.842000	30.796,20
27	380,2 XCSE	20250115 16:01:05.842000	10.265,40
26	380,2 XCSE	20250115 16:01:05.842000	9.885,20
239	381,4 XCSE	20250115 16:10:46.226000	91.154,60
80	381,4 XCSE	20250115 16:12:44.562000	30.512,00
27	381,4 XCSE	20250115 16:12:44.562000	10.297,80
28	381 XCSE	20250115 16:14:09.601000	10.668,00
28	381 XCSE	20250115 16:14:09.601000	10.668,00
53	380,8 XCSE	20250115 16:20:36.646000	20.182,40
28	380,8 XCSE	20250115 16:24:39.396000	10.662,40
28	380,8 XCSE	20250115 16:24:39.396000	10.662,40

29	380,6	XCSE	20250115 16:27:20.414000	11.037,40
28	380,6	XCSE	20250115 16:27:20.414000	10.656,80
28	380,4	XCSE	20250115 16:28:40.150000	10.651,20
27	380,4	XCSE	20250115 16:29:27.204000	10.270,80
137	381,2	XCSE	20250115 16:35:35.964000	52.224,40
54	381	XCSE	20250115 16:37:02.725000	20.574,00
28	380,8	XCSE	20250115 16:38:26.351000	10.662,40
28	380,8	XCSE	20250115 16:38:26.351000	10.662,40
27	380,6	XCSE	20250115 16:38:55.291000	10.276,20
2	380,6	XCSE	20250115 16:42:01.004000	761,20
106	380,8	XCSE	20250115 16:43:52.128000	40.364,80
35	380,8	XCSE	20250115 16:45:11.295794	13.328,00
Volume	Price	Venue	Time - CET
26	379,4	XCSE	20250116 9:04:05.830000	9.864,40
26	379,4	XCSE	20250116 9:04:05.830000	9.864,40
26	379,4	XCSE	20250116 9:04:05.830000	9.864,40
57	379,2	XCSE	20250116 9:04:10.522000	21.614,40
35	379	XCSE	20250116 9:06:36.179000	13.265,00
51	379	XCSE	20250116 9:06:36.179000	19.329,00
61	378,8	XCSE	20250116 9:09:27.272000	23.106,80
10	379,8	XCSE	20250116 9:14:02.678000	3.798,00
97	379,8	XCSE	20250116 9:16:03.072000	36.840,60
53	379,8	XCSE	20250116 9:16:05.846000	20.129,40
29	380,2	XCSE	20250116 9:16:54.970000	11.025,80
49	380,8	XCSE	20250116 9:22:13.998000	18.659,20
54	380,8	XCSE	20250116 9:22:14.004000	20.563,20
26	380,8	XCSE	20250116 9:22:14.017000	9.900,80
18	380,8	XCSE	20250116 9:22:14.017000	6.854,40
108	380,6	XCSE	20250116 9:22:40.152000	41.104,80
80	380,4	XCSE	20250116 9:26:58.798000	30.432,00
9	380,2	XCSE	20250116 9:27:23.645000	3.421,80
76	380,2	XCSE	20250116 9:27:23.645000	28.895,20
56	380	XCSE	20250116 9:28:47.084000	21.280,00
19	380	XCSE	20250116 9:30:14.644000	7.220,00
34	380	XCSE	20250116 9:30:14.644000	12.920,00
28	380	XCSE	20250116 9:30:14.664000	10.640,00
56	380	XCSE	20250116 9:33:52.976000	21.280,00
58	379,8	XCSE	20250116 9:33:54.665000	22.028,40
7	379,8	XCSE	20250116 9:34:17.273000	2.658,60
85	380	XCSE	20250116 9:38:26.886000	32.300,00
55	380	XCSE	20250116 9:43:03.372000	20.900,00
28	380	XCSE	20250116 9:43:03.372000	10.640,00
27	380	XCSE	20250116 9:43:03.372000	10.260,00
54	380	XCSE	20250116 9:43:03.392000	20.520,00
28	379,8	XCSE	20250116 9:46:52.070000	10.634,40
27	379,8	XCSE	20250116 9:46:52.070000	10.254,60
27	379,8	XCSE	20250116 9:46:52.070000	10.254,60
27	379,4	XCSE	20250116 9:47:03.044000	10.243,80
85	380	XCSE	20250116 9:52:20.664000	32.300,00

109	380,2	XCSE	20250116 9:55:22.967000	41.441,80
131	381,2	XCSE	20250116 10:02:52.749000	49.937,20
105	381	XCSE	20250116 10:02:52.776000	40.005,00
80	380,4	XCSE	20250116 10:04:05.855000	30.432,00
29	380	XCSE	20250116 10:05:16.116000	11.020,00
28	380	XCSE	20250116 10:05:16.116000	10.640,00
151	380,4	XCSE	20250116 10:20:51.868000	57.440,40
65	380,4	XCSE	20250116 10:20:51.868000	24.726,00
80	380,6	XCSE	20250116 10:25:43.148000	30.448,00
5	380,6	XCSE	20250116 10:25:43.148000	1.903,00
86	380,4	XCSE	20250116 10:26:52.119000	32.714,40
79	380,4	XCSE	20250116 10:27:38.820000	30.051,60
46	380,4	XCSE	20250116 10:33:47.276000	17.498,40
65	380,4	XCSE	20250116 10:33:47.276000	24.726,00
57	380,2	XCSE	20250116 10:44:08.649000	21.671,40
28	380,2	XCSE	20250116 10:44:08.649000	10.645,60
106	380,6	XCSE	20250116 10:51:18.054000	40.343,60
79	380,2	XCSE	20250116 10:56:30.624000	30.035,80
26	380,2	XCSE	20250116 10:56:30.624000	9.885,20
26	380,2	XCSE	20250116 10:56:30.624000	9.885,20
26	380,2	XCSE	20250116 10:56:30.624000	9.885,20
27	380,2	XCSE	20250116 10:56:30.624000	10.265,40
166	380	XCSE	20250116 11:01:23.881000	63.080,00
28	380	XCSE	20250116 11:01:23.881000	10.640,00
85	379,2	XCSE	20250116 11:08:57.250000	32.232,00
132	379,4	XCSE	20250116 11:16:25.478000	50.080,80
82	379,6	XCSE	20250116 11:20:23.106000	31.127,20
15	379,6	XCSE	20250116 11:23:56.852000	5.694,00
41	379,6	XCSE	20250116 11:28:17.930000	15.563,60
79	379,2	XCSE	20250116 11:34:09.386000	29.956,80
26	379,2	XCSE	20250116 11:34:09.386000	9.859,20
26	379,2	XCSE	20250116 11:34:09.386000	9.859,20
108	379	XCSE	20250116 11:41:20.274000	40.932,00
17	379,2	XCSE	20250116 11:55:59.634000	6.446,40
117	379,2	XCSE	20250116 11:55:59.634000	44.366,40
138	379	XCSE	20250116 11:58:34.965000	52.302,00
24	379,2	XCSE	20250116 12:05:42.931000	9.100,80
111	379,2	XCSE	20250116 12:05:42.931000	42.091,20
82	378,8	XCSE	20250116 12:07:31.826000	31.061,60
40	378,4	XCSE	20250116 12:20:36.327000	15.136,00
73	378,4	XCSE	20250116 12:20:36.327000	27.623,20
28	378,4	XCSE	20250116 12:20:36.327000	10.595,20
63	378,2	XCSE	20250116 12:25:09.586000	23.826,60
109	378	XCSE	20250116 12:34:52.000000	41.202,00
7	377,8	XCSE	20250116 12:35:39.652000	2.644,60
79	377,4	XCSE	20250116 12:44:01.870000	29.814,60
26	377,4	XCSE	20250116 12:44:01.870000	9.812,40
26	377,4	XCSE	20250116 12:44:01.870000	9.812,40
10	377,4	XCSE	20250116 12:44:01.870000	3.774,00
16	377,4	XCSE	20250116 12:44:01.870000	6.038,40

26	377,4	XCSE	20250116 12:44:01.870000	9.812,40
26	377,4	XCSE	20250116 12:44:01.870000	9.812,40
26	377,4	XCSE	20250116 12:44:01.870000	9.812,40
52	377,4	XCSE	20250116 12:44:01.870000	19.624,80
126	379	XCSE	20250116 12:49:45.690000	47.754,00
6	379	XCSE	20250116 12:49:45.690000	2.274,00
112	379,2	XCSE	20250116 12:54:23.961000	42.470,40
115	379	XCSE	20250116 12:56:19.165000	43.585,00
131	378,4	XCSE	20250116 13:12:45.589000	49.570,40
26	378,4	XCSE	20250116 13:12:45.589000	9.838,40
135	378,6	XCSE	20250116 13:14:33.710000	51.111,00
86	378,6	XCSE	20250116 13:21:59.509000	32.559,60
54	378,2	XCSE	20250116 13:28:04.771000	20.422,80
209	378,6	XCSE	20250116 13:47:24.472000	79.127,40
186	379	XCSE	20250116 13:49:58.199000	70.494,00
114	378,8	XCSE	20250116 14:00:04.772000	43.183,20
28	378,8	XCSE	20250116 14:00:04.772000	10.606,40
57	378,6	XCSE	20250116 14:03:15.185000	21.580,20
28	378,6	XCSE	20250116 14:03:15.185000	10.600,80
55	378,2	XCSE	20250116 14:04:58.472000	20.801,00
80	378	XCSE	20250116 14:21:15.936000	30.240,00
80	378,4	XCSE	20250116 14:29:07.021000	30.272,00
26	378,4	XCSE	20250116 14:29:07.021000	9.838,40
27	378,4	XCSE	20250116 14:29:07.021000	10.216,80
26	378,4	XCSE	20250116 14:29:07.021000	9.838,40
26	378,4	XCSE	20250116 14:29:07.021000	9.838,40
27	378,4	XCSE	20250116 14:29:07.021000	10.216,80
80	378,2	XCSE	20250116 14:35:02.435000	30.256,00
93	377,8	XCSE	20250116 14:38:25.909000	35.135,40
213	378,4	XCSE	20250116 14:57:18.209000	80.599,20
140	378	XCSE	20250116 15:00:30.815000	52.920,00
28	378	XCSE	20250116 15:00:30.815000	10.584,00
28	378	XCSE	20250116 15:00:30.815000	10.584,00
28	378	XCSE	20250116 15:00:30.815000	10.584,00
28	378	XCSE	20250116 15:00:30.815000	10.584,00
56	376,6	XCSE	20250116 15:08:35.636000	21.089,60
76	376,6	XCSE	20250116 15:08:35.636000	28.621,60
40	376,4	XCSE	20250116 15:16:51.879000	15.056,00
93	376,4	XCSE	20250116 15:16:51.879000	35.005,20
47	376,6	XCSE	20250116 15:22:39.622000	17.700,20
84	376,6	XCSE	20250116 15:22:39.623000	31.634,40
111	376,2	XCSE	20250116 15:24:09.123000	41.758,20
27	376,2	XCSE	20250116 15:24:09.123000	10.157,40
28	376,2	XCSE	20250116 15:24:09.123000	10.533,60
86	376,4	XCSE	20250116 15:30:00.938000	32.370,40
197	377,8	XCSE	20250116 15:36:17.584000	74.426,60
105	377,8	XCSE	20250116 15:40:20.553000	39.669,00
26	377,8	XCSE	20250116 15:40:20.553000	9.822,80
112	377,6	XCSE	20250116 15:47:29.527000	42.291,20
131	377,4	XCSE	20250116 15:56:05.260000	49.439,40

25	378	XCSE	20250116 15:58:32.820000	9.450,00
90	378	XCSE	20250116 15:58:32.820000	34.020,00
28	378	XCSE	20250116 15:58:32.820000	10.584,00
85	377,6	XCSE	20250116 16:06:42.224000	32.096,00
9	377,6	XCSE	20250116 16:06:42.224000	3.398,40
19	377,6	XCSE	20250116 16:06:42.224000	7.174,40
80	377,6	XCSE	20250116 16:11:43.300000	30.208,00
114	378	XCSE	20250116 16:15:00.116000	43.092,00
88	378,2	XCSE	20250116 16:15:46.270000	33.281,60
134	378	XCSE	20250116 16:15:48.682000	50.652,00
135	378,4	XCSE	20250116 16:19:02.835000	51.084,00
29	378,2	XCSE	20250116 16:19:28.447000	10.967,80
637	378	XCSE	20250116 16:31:37.177070	240.786,00
Volume	Price	Venue	Time - CET
117	377	XCSE	20250117 9:01:28.170000	44.109,00
28	376,8	XCSE	20250117 9:01:29.008000	10.550,40
29	375,8	XCSE	20250117 9:01:29.539000	10.898,20
15	376,4	XCSE	20250117 9:02:44.827000	5.646,00
75	377,8	XCSE	20250117 9:08:10.596000	28.335,00
58	377,8	XCSE	20250117 9:08:10.603000	21.912,40
117	377,4	XCSE	20250117 9:10:02.087000	44.155,80
110	377,4	XCSE	20250117 9:16:08.050000	41.514,00
109	377	XCSE	20250117 9:16:11.480000	41.093,00
23	377,2	XCSE	20250117 9:23:43.949000	8.675,60
27	377,2	XCSE	20250117 9:23:43.967000	10.184,40
25	377,2	XCSE	20250117 9:23:43.967000	9.430,00
27	377,2	XCSE	20250117 9:23:43.986000	10.184,40
40	376,8	XCSE	20250117 9:32:37.093000	15.072,00
42	376,8	XCSE	20250117 9:32:37.093000	15.825,60
26	377	XCSE	20250117 9:33:44.005000	9.802,00
81	377	XCSE	20250117 9:33:44.005000	30.537,00
27	377	XCSE	20250117 9:34:41.236000	10.179,00
26	377	XCSE	20250117 9:34:41.236000	9.802,00
3	377	XCSE	20250117 9:34:41.236000	1.131,00
82	376,6	XCSE	20250117 9:34:45.692000	30.881,20
20	377	XCSE	20250117 9:39:21.654000	7.540,00
9	377	XCSE	20250117 9:39:21.654000	3.393,00
58	376,6	XCSE	20250117 9:39:53.680000	21.842,80
58	376,4	XCSE	20250117 9:40:04.152000	21.831,20
55	376,4	XCSE	20250117 9:42:56.998000	20.702,00
60	376,2	XCSE	20250117 9:43:08.846000	22.572,00
59	376	XCSE	20250117 9:44:32.509000	22.184,00
57	375,6	XCSE	20250117 9:48:02.845000	21.409,20
59	375,2	XCSE	20250117 9:48:04.871000	22.136,80
19	374,8	XCSE	20250117 9:56:23.666000	7.121,20
117	375,8	XCSE	20250117 9:56:27.521000	43.968,60
87	375,8	XCSE	20250117 9:56:28.522000	32.694,60
88	376,6	XCSE	20250117 10:01:16.472000	33.140,80
69	377,2	XCSE	20250117 10:04:34.370000	26.026,80

14	377,2 XCSE	20250117 10:04:34.370000	5.280,80
56	377,8 XCSE	20250117 10:13:30.530000	21.156,80
197	377,6 XCSE	20250117 10:13:30.531000	74.387,20
198	377,6 XCSE	20250117 10:23:47.939000	74.764,80
30	377,6 XCSE	20250117 10:23:47.954000	11.328,00
112	377,6 XCSE	20250117 10:23:47.956000	42.291,20
60	377,6 XCSE	20250117 10:24:50.685000	22.656,00
29	377,6 XCSE	20250117 10:24:50.700000	10.950,40
31	377,6 XCSE	20250117 10:24:50.700000	11.705,60
29	377,4 XCSE	20250117 10:25:57.235000	10.944,60
28	377 XCSE	20250117 10:26:37.731000	10.556,00
18	376,6 XCSE	20250117 10:36:24.331000	6.778,80
109	376,6 XCSE	20250117 10:36:41.237000	41.049,40
56	376,2 XCSE	20250117 10:36:55.591000	21.067,20
16	376,4 XCSE	20250117 10:41:58.578000	6.022,40
39	376,4 XCSE	20250117 10:43:57.823000	14.679,60
49	376,8 XCSE	20250117 10:44:15.119000	18.463,20
33	376,8 XCSE	20250117 10:44:15.119000	12.434,40
28	376,8 XCSE	20250117 10:44:15.119000	10.550,40
30	376,8 XCSE	20250117 10:50:49.797000	11.304,00
29	376,8 XCSE	20250117 10:50:49.797000	10.927,20
59	376,8 XCSE	20250117 10:50:49.800000	22.231,20
31	376,2 XCSE	20250117 10:54:15.509000	11.662,20
25	376,2 XCSE	20250117 10:55:57.775000	9.405,00
3	376,2 XCSE	20250117 10:55:57.775000	1.128,60
22	376,2 XCSE	20250117 10:55:57.775000	8.276,40
6	376,2 XCSE	20250117 10:55:57.775000	2.257,20
59	376 XCSE	20250117 11:00:08.083000	22.184,00
3	377,2 XCSE	20250117 11:07:22.675000	1.131,60
81	377,2 XCSE	20250117 11:07:22.675000	30.553,20
77	377,2 XCSE	20250117 11:07:22.693000	29.044,40
10	377,2 XCSE	20250117 11:07:22.693000	3.772,00
89	376,8 XCSE	20250117 11:10:09.739000	33.535,20
58	376,6 XCSE	20250117 11:10:11.389000	21.842,80
55	377,2 XCSE	20250117 11:13:02.922000	20.746,00
87	377,4 XCSE	20250117 11:32:49.604000	32.833,80
55	377,4 XCSE	20250117 11:32:49.604000	20.757,00
45	378,2 XCSE	20250117 11:40:29.228000	17.019,00
112	378,2 XCSE	20250117 11:40:29.228000	42.358,40
101	378,2 XCSE	20250117 11:40:29.228000	38.198,20
167	378 XCSE	20250117 11:40:29.265000	63.126,00
27	378 XCSE	20250117 11:40:29.265000	10.206,00
84	378 XCSE	20250117 11:45:32.366000	31.752,00
28	378 XCSE	20250117 11:45:33.797000	10.584,00
28	378 XCSE	20250117 11:45:33.797000	10.584,00
30	377,8 XCSE	20250117 11:46:13.683000	11.334,00
29	377,8 XCSE	20250117 11:50:04.367000	10.956,20
43	378 XCSE	20250117 12:02:03.142000	16.254,00
110	378 XCSE	20250117 12:07:53.533000	41.580,00
202	378,6 XCSE	20250117 12:15:31.142000	76.477,20

19	378,6	XCSE	20250117 12:15:31.162000	7.193,40
146	378,6	XCSE	20250117 12:15:31.162000	55.275,60
35	378,4	XCSE	20250117 12:16:30.263000	13.244,00
35	378,4	XCSE	20250117 12:16:30.263000	13.244,00
13	378,4	XCSE	20250117 12:16:30.263000	4.919,20
27	378,4	XCSE	20250117 12:16:30.263000	10.216,80
23	378,4	XCSE	20250117 12:16:30.263000	8.703,20
5	378,4	XCSE	20250117 12:16:30.263000	1.892,00
84	378	XCSE	20250117 12:16:40.675000	31.752,00
55	378,2	XCSE	20250117 12:25:06.108000	20.801,00
74	377,6	XCSE	20250117 13:04:44.048000	27.942,40
15	377,6	XCSE	20250117 13:06:46.119000	5.664,00
29	377,6	XCSE	20250117 13:06:46.119000	10.950,40
30	377,6	XCSE	20250117 13:06:46.119000	11.328,00
29	377,6	XCSE	20250117 13:06:46.119000	10.950,40
45	377,6	XCSE	20250117 13:06:46.119000	16.992,00
43	377,4	XCSE	20250117 13:15:46.823000	16.228,20
67	377,4	XCSE	20250117 13:15:46.823000	25.285,80
27	377,4	XCSE	20250117 13:15:46.823000	10.189,80
89	376,8	XCSE	20250117 13:17:18.976000	33.535,20
29	376,8	XCSE	20250117 13:17:18.976000	10.927,20
115	377,4	XCSE	20250117 13:51:53.095000	43.401,00
82	377,4	XCSE	20250117 13:58:53.137000	30.946,80
83	377,2	XCSE	20250117 13:59:54.740000	31.307,60
89	376,6	XCSE	20250117 14:02:44.070000	33.517,40
55	376,4	XCSE	20250117 14:03:00.120000	20.702,00
55	376,2	XCSE	20250117 14:03:00.127000	20.691,00
84	377	XCSE	20250117 14:15:17.835000	31.668,00
28	377	XCSE	20250117 14:15:17.835000	10.556,00
59	376,8	XCSE	20250117 14:22:16.086000	22.231,20
109	376,8	XCSE	20250117 14:28:00.523000	41.071,20
56	376,8	XCSE	20250117 14:30:15.615000	21.100,80
28	376,8	XCSE	20250117 14:31:52.283000	10.550,40
60	376,4	XCSE	20250117 14:38:24.504000	22.584,00
29	376,4	XCSE	20250117 14:38:24.504000	10.915,60
18	376,4	XCSE	20250117 14:38:24.504000	6.775,20
12	376,4	XCSE	20250117 14:38:24.504000	4.516,80
15	376,4	XCSE	20250117 14:49:45.527000	5.646,00
98	376,4	XCSE	20250117 14:49:46.706000	36.887,20
15	376,4	XCSE	20250117 14:49:46.706000	5.646,00
36	376,6	XCSE	20250117 15:12:56.192000	13.557,60
174	376,4	XCSE	20250117 15:12:56.193000	65.493,60
29	376,4	XCSE	20250117 15:12:56.193000	10.915,60
138	376,2	XCSE	20250117 15:12:56.214000	51.915,60
197	376	XCSE	20250117 15:26:38.435000	74.072,00
115	376,6	XCSE	20250117 15:33:21.852000	43.309,00
26	376,8	XCSE	20250117 15:38:22.871000	9.796,80
7	376,8	XCSE	20250117 15:38:22.871000	2.637,60
118	376,6	XCSE	20250117 15:38:34.517000	44.438,80
88	377	XCSE	20250117 15:44:01.172000	33.176,00

55	376,8 XCSE	20250117 15:44:26.354000	20.724,00
28	376,8 XCSE	20250117 15:44:26.354000	10.550,40
113	376,8 XCSE	20250117 15:45:48.543000	42.578,40
151	377 XCSE	20250117 15:50:21.918000	56.927,00
30	377 XCSE	20250117 15:50:32.013000	11.310,00
29	377 XCSE	20250117 15:50:38.650000	10.933,00
30	377 XCSE	20250117 15:50:43.900000	11.310,00
32	377 XCSE	20250117 15:50:50.301000	12.064,00
164	377 XCSE	20250117 15:52:47.025000	61.828,00
2	377 XCSE	20250117 15:52:47.025000	754,00
163	377 XCSE	20250117 15:52:47.073000	61.451,00
34	377 XCSE	20250117 15:53:46.661000	12.818,00
59	376,8 XCSE	20250117 15:54:15.578000	22.231,20
50	376,8 XCSE	20250117 15:54:15.578000	18.840,00
115	377 XCSE	20250117 15:56:49.546000	43.355,00
83	377,2 XCSE	20250117 15:59:23.747000	31.307,60
55	377,4 XCSE	20250117 16:02:36.700000	20.757,00
87	377,4 XCSE	20250117 16:08:31.031000	32.833,80
134	378,8 XCSE	20250117 16:12:33.966000	50.759,20
9	378,8 XCSE	20250117 16:12:33.966000	3.409,20
23	378,6 XCSE	20250117 16:12:50.401000	8.707,80
7	378,6 XCSE	20250117 16:12:50.401000	2.650,20
30	378,6 XCSE	20250117 16:12:50.401000	11.358,00
29	378,6 XCSE	20250117 16:12:50.401000	10.979,40
57	378,4 XCSE	20250117 16:17:47.865000	21.568,80
29	378,4 XCSE	20250117 16:17:47.865000	10.973,60
41	378,2 XCSE	20250117 16:19:22.707000	15.506,20
41	378,2 XCSE	20250117 16:19:22.707000	15.506,20
29	377,8 XCSE	20250117 16:20:11.936000	10.956,20
86	378,2 XCSE	20250117 16:21:15.644000	32.525,20
28	378 XCSE	20250117 16:22:02.141000	10.584,00
28	378 XCSE	20250117 16:22:02.141000	10.584,00
87	378 XCSE	20250117 16:23:24.160000	32.886,00
28	377,8 XCSE	20250117 16:25:10.157000	10.578,40
28	378 XCSE	20250117 16:28:52.911000	10.584,00
28	378,2 XCSE	20250117 16:31:39.616000	10.589,60
27	378,2 XCSE	20250117 16:31:39.616000	10.211,40
29	378,6 XCSE	20250117 16:32:11.540000	10.979,40
30	378,6 XCSE	20250117 16:32:31.090000	11.358,00
29	379 XCSE	20250117 16:37:05.777000	10.991,00
56	379 XCSE	20250117 16:42:15.570000	21.224,00
51	379,2 XCSE	20250117 16:42:15.570000	19.339,20