Sydbank

Transaction in Own Shares • May 19, 2025

Peberlyk 4 DK-6200 Aabenraa

Telefon +45 74 37 37 37 Telefax +45 74 37 35 36

Sydbank A/S CVR-nr. DK 12626509, Aabenraa sydbank.dk

Selskabsmeddelelse nr. 23/2025

1. maj 2025

Aktietilbagekøb i Sydbank A/S – transaktioner i uge 20

Sydbank A/S offentliggjorde den 26. februar 2025 et aktietilbagekøbsprogram på 1.350 mio. kr. Aktietilbagekøbsprogrammet startede den 3. marts 2025 og vil være afsluttet senest den 31. januar 2026.

Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank A/S og gennemføres efter bestemmelserne i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 af 16. april 2014 og EU Kommissionens delegerede forordning (EU) 2016/1052 af 8. marts 2016, samlet kaldet Safe Habourreglerne.

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
Meddelelse	762.000		317.038.140,00
12. maj 2025	15.000	420,71	6.310.650,00
13. maj 2025	15.000	425,19	6.377.850,00
14. maj 2025	14.000	426,66	5.973.240,00
15. maj 2025	13.000	430,82	5.600.660,00
16. maj 2025	12.000	436,83	5.241.960,00
I alt uge 20	69.000		29.504.360,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	831.000		346.542.500,00

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

Alle transaktioner er foretaget i ISIN DK 0010311471 og gennemført af Danske Bank A/S på vegne Sydbank A/S.

Yderligere oplysninger om transaktionerne, jf. artikel 5 i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 om markedsmisbrug og Kommissionens delegerede forordning, fremgår af vedhæftede bilag.

Efter ovenstående transaktioner ejer Sydbank A/S i alt 833.985 aktier, svarende til 1,62 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Mark Luscombe Jørn Adam Møller

Volume	Price	Venue	Time - CET
30	424,6	XCSE	20250512 9:02:02.932000	12.738,00
19	423,6	XCSE	20250512 9:03:23.017000	8.048,40
19	423,6	XCSE	20250512 9:03:23.017000	8.048,40
55	422,2	XCSE	20250512 9:03:28.040000	23.221,00
32	421,4	XCSE	20250512 9:03:29.412000	13.484,80
51	421,4	XCSE	20250512 9:04:02.427000	21.491,40
25	420,8	XCSE	20250512 9:05:18.363000	10.520,00
29	420,8	XCSE	20250512 9:05:18.363000	12.203,20
6	420,2	XCSE	20250512 9:05:51.511000	2.521,20
6	420	XCSE	20250512 9:06:03.188000	2.520,00
2	420	XCSE	20250512 9:06:03.188000	840,00
55	419,8	XCSE	20250512 9:09:31.166000	23.089,00
51	419,2	XCSE	20250512 9:09:36.761000	21.379,20
3	419,2	XCSE	20250512 9:09:41.761000	1.257,60
51	419,2	XCSE	20250512 9:09:41.761000	21.379,20
54	419	XCSE	20250512 9:09:45.909000	22.626,00
45	419	XCSE	20250512 9:10:00.340000	18.855,00
51	418,8	XCSE	20250512 9:11:26.149000	21.358,80
14	418,4	XCSE	20250512 9:11:26.423000	5.857,60
37	418,4	XCSE	20250512 9:11:26.423000	15.480,80
53	418	XCSE	20250512 9:11:26.464000	22.154,00
19	417	XCSE	20250512 9:12:00.656000	7.923,00
7	417	XCSE	20250512 9:12:00.656000	2.919,00
26	417	XCSE	20250512 9:12:00.656000	10.842,00
28	417	XCSE	20250512 9:13:23.625000	11.676,00
55	416,6	XCSE	20250512 9:13:29.552000	22.913,00
27	417,2	XCSE	20250512 9:17:10.743000	11.264,40
27	416,6	XCSE	20250512 9:17:24.001000	11.248,20
33	416,6	XCSE	20250512 9:17:24.022000	13.747,80
31	416,6	XCSE	20250512 9:17:24.022000	12.914,60
26	416,2	XCSE	20250512 9:17:40.267000	10.821,20
37	416,2	XCSE	20250512 9:18:30.850000	15.399,40
28	415,6	XCSE	20250512 9:18:58.666000	11.636,80
27	415,6	XCSE	20250512 9:19:01.355000	11.221,20
7	415,6	XCSE	20250512 9:19:03.186000	2.909,20
19	415,6	XCSE	20250512 9:19:38.200000	7.896,40
7	415,6	XCSE	20250512 9:19:38.200000	2.909,20
3	415,6	XCSE	20250512 9:19:38.200000	1.246,80
23	415,6	XCSE	20250512 9:19:38.200000	9.558,80
26	415,4	XCSE	20250512 9:20:31.942000	10.800,40
28	415,4	XCSE	20250512 9:21:21.147000	11.631,20
26	415,8	XCSE	20250512 9:23:00.425000	10.810,80
26	415,6	XCSE	20250512 9:23:18.057000	10.805,60
26	415,2	XCSE	20250512 9:23:20.063000	10.795,20
5	415	XCSE	20250512 9:23:21.999000	2.075,00
26	415,8	XCSE	20250512 9:23:29.858000	10.810,80
27	416,2	XCSE	20250512 9:25:43.657000	11.237,40
27	416,6	XCSE	20250512 9:28:47.798000	11.248,20
28	416,2	XCSE	20250512 9:28:49.796000	11.653,60

82	415,6 XCSE	20250512 9:28:49.815000	34.079,20
54	415,6 XCSE	20250512 9:28:49.815000	22.442,40
28	415,2 XCSE	20250512 9:28:49.859000	11.625,60
19	416 XCSE	20250512 9:29:31.642000	7.904,00
28	415,4 XCSE	20250512 9:29:49.838000	11.631,20
27	415,4 XCSE	20250512 9:29:49.838000	11.215,80
15	416,2 XCSE	20250512 9:31:00.111000	6.243,00
40	416,2 XCSE	20250512 9:31:00.111000	16.648,00
26	415,8 XCSE	20250512 9:31:43.095000	10.810,80
17	416,2 XCSE	20250512 9:32:28.029000	7.075,40
18	416,2 XCSE	20250512 9:32:28.029000	7.491,60
5	416,2 XCSE	20250512 9:32:28.029000	2.081,00
14	415,6 XCSE	20250512 9:33:17.296000	5.818,40
12	415,6 XCSE	20250512 9:33:17.296000	4.987,20
26	415,2 XCSE	20250512 9:34:42.112000	10.795,20
26	415 XCSE	20250512 9:34:42.145000	10.790,00
218	415,4 XCSE	20250512 9:39:22.968000	90.557,20
27	415,4 XCSE	20250512 9:39:22.968000	11.215,80
28	415,4 XCSE	20250512 9:39:22.968000	11.631,20
21	414,8 XCSE	20250512 9:39:32.428000	8.710,80
171	414,8 XCSE	20250512 9:39:32.428000	70.930,80
11	414,6 XCSE	20250512 9:39:47.261000	4.560,60
11	414,4 XCSE	20250512 9:40:45.706000	4.558,40
13	414,4 XCSE	20250512 9:40:45.706000	5.387,20
3	414,4 XCSE	20250512 9:40:45.706000	1.243,20
26	414,4 XCSE	20250512 9:40:45.706000	10.774,40
27	414 XCSE	20250512 9:41:12.424000	11.178,00
27	414 XCSE	20250512 9:41:36.146000	11.178,00
26	413,8 XCSE	20250512 9:43:07.424000	10.758,80
27	413,8 XCSE	20250512 9:45:33.049000	11.172,60
26	413,6 XCSE	20250512 9:47:10.474000	10.753,60
25	413,6 XCSE	20250512 9:47:10.474000	10.340,00
53	413,2 XCSE	20250512 9:47:10.512000	21.899,60
27	413 XCSE	20250512 9:47:42.261000	11.151,00
26	413 XCSE	20250512 9:47:42.261000	10.738,00
26	413,6 XCSE	20250512 9:50:35.652000	10.753,60
6	413,4 XCSE	20250512 9:50:35.694000	2.480,40
27	414 XCSE	20250512 9:53:04.150000	11.178,00
26	413,8 XCSE	20250512 9:53:04.174000	10.758,80
13	413,8 XCSE	20250512 9:53:44.261000	5.379,40
27	413,6 XCSE	20250512 9:55:56.562000	11.167,20
27	415,2 XCSE	20250512 10:00:03.742000	11.210,40
27	414,8 XCSE	20250512 10:00:47.085000	11.199,60
5	415 XCSE	20250512 10:01:45.700000	2.075,00
28	415,6 XCSE	20250512 10:02:35.264000	11.636,80
26	415,4 XCSE	20250512 10:07:57.468000	10.800,40
13	415,2 XCSE	20250512 10:09:02.163000	5.397,60
14	415,2 XCSE	20250512 10:09:02.163000	5.812,80
26	415,8 XCSE	20250512 10:10:12.482000	10.810,80
27	416 XCSE	20250512 10:11:23.571000	11.232,00

27	415,6	XCSE	20250512 10:11:45.937000	11.221,20
26	415,4	XCSE	20250512 10:12:21.816000	10.800,40
28	415	XCSE	20250512 10:13:43.486000	11.620,00
27	415	XCSE	20250512 10:13:43.486000	11.205,00
28	415	XCSE	20250512 10:14:48.384000	11.620,00
26	415	XCSE	20250512 10:14:49.513000	10.790,00
27	415	XCSE	20250512 10:15:59.537000	11.205,00
27	416,2	XCSE	20250512 10:21:24.395000	11.237,40
26	417,2	XCSE	20250512 10:26:18.271000	10.847,20
18	417	XCSE	20250512 10:27:01.726000	7.506,00
9	417	XCSE	20250512 10:27:01.726000	3.753,00
16	418	XCSE	20250512 10:30:17.272000	6.688,00
29	418	XCSE	20250512 10:30:17.272000	12.122,00
80	418	XCSE	20250512 10:30:17.272000	33.440,00
18	418	XCSE	20250512 10:30:17.272000	7.524,00
14	418	XCSE	20250512 10:30:17.291000	5.852,00
2	418,2	XCSE	20250512 10:31:33.800000	836,40
24	418,2	XCSE	20250512 10:31:33.800000	10.036,80
14	418,2	XCSE	20250512 10:31:33.822000	5.854,80
60	418,2	XCSE	20250512 10:31:33.822000	25.092,00
28	418,2	XCSE	20250512 10:31:39.749000	11.709,60
26	420,2	XCSE	20250512 10:37:01.614000	10.925,20
52	420	XCSE	20250512 10:37:01.614000	21.840,00
24	420,4	XCSE	20250512 10:37:01.704000	10.089,60
20	420,4	XCSE	20250512 10:37:01.704000	8.408,00
27	420,4	XCSE	20250512 10:37:13.197000	11.350,80
27	420,6	XCSE	20250512 10:37:13.197000	11.356,20
26	420,2	XCSE	20250512 10:37:13.225000	10.925,20
26	420,2	XCSE	20250512 10:37:18.653000	10.925,20
78	422,4	XCSE	20250512 10:42:16.304000	32.947,20
78	422	XCSE	20250512 10:42:16.338000	32.916,00
76	422,8	XCSE	20250512 10:43:00.752000	32.132,80
81	422,8	XCSE	20250512 10:43:00.756000	34.246,80
82	423,4	XCSE	20250512 10:45:22.333000	34.718,80
52	423,2	XCSE	20250512 10:46:16.681000	22.006,40
2	423,2	XCSE	20250512 10:46:16.681000	846,40
54	423,2	XCSE	20250512 10:46:20.141000	22.852,80
51	423	XCSE	20250512 10:46:23.355000	21.573,00
16	422,8	XCSE	20250512 10:47:35.323000	6.764,80
10	422,8	XCSE	20250512 10:47:35.323000	4.228,00
27	422,8	XCSE	20250512 10:51:21.702000	11.415,60
54	422,8	XCSE	20250512 10:52:39.959000	22.831,20
53	423,4	XCSE	20250512 10:55:49.503000	22.440,20
53	423,2	XCSE	20250512 10:56:13.146000	22.429,60
26	423	XCSE	20250512 10:56:28.896000	10.998,00
26	423	XCSE	20250512 10:58:02.992000	10.998,00
18	422,8	XCSE	20250512 10:59:00.897000	7.610,40
10	422,8	XCSE	20250512 10:59:00.902000	4.228,00
27	422,8	XCSE	20250512 10:59:00.902000	11.415,60
18	422,8	XCSE	20250512 10:59:00.902000	7.610,40

55	422,8	XCSE	20250512 10:59:58.384000	23.254,00
26	422,6	XCSE	20250512 11:00:49.208000	10.987,60
26	422,4	XCSE	20250512 11:04:07.000000	10.982,40
27	422,4	XCSE	20250512 11:06:20.762000	11.404,80
27	422,6	XCSE	20250512 11:07:11.747000	11.410,20
27	422,4	XCSE	20250512 11:08:00.093000	11.404,80
26	422,2	XCSE	20250512 11:09:38.858000	10.977,20
28	422	XCSE	20250512 11:09:39.086000	11.816,00
27	422	XCSE	20250512 11:10:10.653000	11.394,00
27	422,4	XCSE	20250512 11:10:20.225000	11.404,80
27	422	XCSE	20250512 11:11:57.300000	11.394,00
26	421,8	XCSE	20250512 11:12:17.205000	10.966,80
26	422,2	XCSE	20250512 11:18:44.662000	10.977,20
27	422	XCSE	20250512 11:18:49.434000	11.394,00
25	422	XCSE	20250512 11:24:33.725000	10.550,00
54	421,8	XCSE	20250512 11:24:50.508000	22.777,20
27	421,6	XCSE	20250512 11:24:52.673000	11.383,20
27	421,2	XCSE	20250512 11:28:49.303000	11.372,40
27	421,6	XCSE	20250512 11:37:25.812000	11.383,20
27	421,6	XCSE	20250512 11:37:25.812000	11.383,20
55	421	XCSE	20250512 11:38:02.495000	23.155,00
60	422,8	XCSE	20250512 11:44:33.228000	25.368,00
26	422,4	XCSE	20250512 11:44:33.803000	10.982,40
28	422,2	XCSE	20250512 11:44:36.078000	11.821,60
26	422,4	XCSE	20250512 11:45:06.126000	10.982,40
26	422	XCSE	20250512 11:48:40.387000	10.972,00
26	422	XCSE	20250512 11:48:40.418000	10.972,00
27	421,8	XCSE	20250512 11:48:40.634000	11.388,60
13	421,4	XCSE	20250512 11:48:47.792000	5.478,20
15	421,4	XCSE	20250512 11:48:47.792000	6.321,00
27	421,2	XCSE	20250512 11:50:04.993000	11.372,40
16	421,8	XCSE	20250512 11:54:15.427000	6.748,80
27	421,8	XCSE	20250512 11:54:28.319000	11.388,60
26	421,8	XCSE	20250512 11:58:13.091000	10.966,80
35	421,8	XCSE	20250512 11:58:13.102000	14.763,00
26	421,4	XCSE	20250512 11:58:13.143000	10.956,40
26	421,2	XCSE	20250512 11:58:16.599000	10.951,20
27	421,2	XCSE	20250512 11:59:57.147000	11.372,40
26	421,2	XCSE	20250512 11:59:57.147000	10.951,20
26	421	XCSE	20250512 12:01:12.274000	10.946,00
18	421	XCSE	20250512 12:01:50.260000
				7.578,00
7	421	XCSE	20250512 12:03:10.505000	2.947,00
26	421	XCSE	20250512 12:03:10.505000	10.946,00
18	421	XCSE	20250512 12:03:10.505000	7.578,00
50	421,2	XCSE	20250512 12:13:24.153000	21.060,00
55	421,6	XCSE	20250512 12:14:34.107000	23.188,00
55	421,6	XCSE	20250512 12:14:34.108000	23.188,00
55	421,4	XCSE	20250512 12:15:44.060000	23.177,00
26	421,4	XCSE	20250512 12:20:14.013000	10.956,40
26	421,2	XCSE	20250512 12:21:48.304000	10.951,20

26	421,2 XCSE	20250512 12:21:48.304000	10.951,20
26	421,4 XCSE	20250512 12:24:53.385000	10.956,40
52	421,4 XCSE	20250512 12:31:52.366000	21.912,80
52	421,6 XCSE	20250512 12:33:30.289000	21.923,20
53	421,8 XCSE	20250512 12:35:10.491000	22.355,40
12	422 XCSE	20250512 12:38:08.879000	5.064,00
51	422 XCSE	20250512 12:38:41.997000	21.522,00
55	421,8 XCSE	20250512 12:38:42.005000	23.199,00
55	422 XCSE	20250512 12:42:06.698000	23.210,00
54	422 XCSE	20250512 12:42:06.705000	22.788,00
54	421,8 XCSE	20250512 12:45:18.404000	22.777,20
27	421,8 XCSE	20250512 12:45:18.404000	11.388,60
53	421,6 XCSE	20250512 12:45:19.285000	22.344,80
52	421,2 XCSE	20250512 12:45:36.101000	21.902,40
26	421,2 XCSE	20250512 12:47:56.920000	10.951,20
26	421,6 XCSE	20250512 12:51:42.120000	10.961,60
76	421,8 XCSE	20250512 12:55:02.026000	32.056,80
51	422 XCSE	20250512 12:55:32.222000	21.522,00
52	421,8 XCSE	20250512 12:55:44.273000	21.933,60
52	421,6 XCSE	20250512 12:57:30.779000	21.923,20
54	421,2 XCSE	20250512 12:57:34.928000	22.744,80
27	421,8 XCSE	20250512 13:00:01.701000	11.388,60
26	421,8 XCSE	20250512 13:00:01.701000	10.966,80
26	422 XCSE	20250512 13:11:09.803000	10.972,00
26	422 XCSE	20250512 13:11:09.803000	10.972,00
26	422 XCSE	20250512 13:11:54.822000	10.972,00
55	421,8 XCSE	20250512 13:12:20.238000	23.199,00
54	421,6 XCSE	20250512 13:20:31.484000	22.766,40
16	421,4 XCSE	20250512 13:21:02.365000	6.742,40
2	421,2 XCSE	20250512 13:22:16.091000	842,40
39	421,6 XCSE	20250512 13:27:29.855000	16.442,40
53	421,6 XCSE	20250512 13:31:10.523000	22.344,80
5	421,8 XCSE	20250512 13:38:00.104000	2.109,00
24	422,6 XCSE	20250512 13:39:08.747000	10.142,40
53	422,4 XCSE	20250512 13:40:08.384000	22.387,20
26	422,4 XCSE	20250512 13:40:08.384000	10.982,40
14	422,6 XCSE	20250512 13:40:15.682000	5.916,40
64	422,6 XCSE	20250512 13:40:15.682000	27.046,40
35	422,6 XCSE	20250512 13:40:27.262000	14.791,00
26	422,6 XCSE	20250512 13:40:27.262000	10.987,60
19	422,6 XCSE	20250512 13:40:47.814000	8.029,40
8	422,6 XCSE	20250512 13:40:47.814000	3.380,80
20	422,6 XCSE	20250512 13:41:07.385000	8.452,00
7	422,6 XCSE	20250512 13:41:07.385000	2.958,20
16	422,6 XCSE	20250512 13:42:58.384000	6.761,60
12	422,6 XCSE	20250512 13:42:58.384000	5.071,20
20	422,6 XCSE	20250512 13:45:25.244000	8.452,00
27	422,2 XCSE	20250512 13:48:19.334000	11.399,40
27	422,2 XCSE	20250512 13:48:19.334000	11.399,40
27	422,2 XCSE	20250512 13:48:39.076000	11.399,40

54	422,2 XCSE	20250512 13:48:39.076000	22.798,80
76	422,2 XCSE	20250512 13:48:39.147000	32.087,20
79	422,2 XCSE	20250512 13:53:48.376000	33.353,80
76	422,6 XCSE	20250512 14:05:39.758000	32.117,60
48	422,4 XCSE	20250512 14:05:39.775000	20.275,20
17	422,4 XCSE	20250512 14:06:03.384000	7.180,80
10	422,4 XCSE	20250512 14:06:03.384000	4.224,00
27	422,4 XCSE	20250512 14:06:22.850000	11.404,80
17	422,4 XCSE	20250512 14:06:51.901000	7.180,80
19	422,4 XCSE	20250512 14:08:15.385000	8.025,60
8	422,4 XCSE	20250512 14:08:15.385000	3.379,20
16	422,4 XCSE	20250512 14:09:59.963000	6.758,40
11	422,4 XCSE	20250512 14:09:59.963000	4.646,40
36	422,4 XCSE	20250512 14:15:40.247000	15.206,40
26	422,4 XCSE	20250512 14:16:32.339000	10.982,40
104	422,8 XCSE	20250512 14:22:13.133000	43.971,20
102	422,8 XCSE	20250512 14:22:13.135000	43.125,60
27	422,8 XCSE	20250512 14:22:42.304000	11.415,60
17	422,8 XCSE	20250512 14:24:48.723000	7.187,60
100	422,8 XCSE	20250512 14:24:48.723000	42.280,00
10	422,8 XCSE	20250512 14:24:48.723000	4.228,00
16	422,8 XCSE	20250512 14:25:16.385000	6.764,80
11	422,8 XCSE	20250512 14:25:16.385000	4.650,80
54	422,6 XCSE	20250512 14:25:23.401000	22.820,40
19	422,6 XCSE	20250512 14:26:03.939000	8.029,40
8	422,6 XCSE	20250512 14:26:03.939000	3.380,80
53	423 XCSE	20250512 14:28:12.504000	22.419,00
10	423,4 XCSE	20250512 14:30:04.821000	4.234,00
30	423,4 XCSE	20250512 14:30:04.821000	12.702,00
19	423,4 XCSE	20250512 14:30:04.821000	8.044,60
26	423,4 XCSE	20250512 14:30:21.385000	11.008,40
26	423,4 XCSE	20250512 14:30:37.385000	11.008,40
26	423,4 XCSE	20250512 14:30:51.385000	11.008,40
22	423,4 XCSE	20250512 14:31:07.385000	9.314,80
4	423,4 XCSE	20250512 14:31:07.385000	1.693,60
52	423,6 XCSE	20250512 14:34:25.901000	22.027,20
76	423,6 XCSE	20250512 14:34:25.901000	32.193,60
28	423,4 XCSE	20250512 14:38:08.004000	11.855,20
41	423,6 XCSE	20250512 14:39:41.035000	17.367,60
100	424 XCSE	20250512 14:42:16.427000	42.400,00
20	424 XCSE	20250512 14:42:16.427000	8.480,00
79	423,8 XCSE	20250512 14:42:34.088000	33.480,20
76	423,6 XCSE	20250512 14:42:34.260000	32.193,60
77	423,4 XCSE	20250512 14:44:09.200000	32.601,80
26	423,4 XCSE	20250512 14:44:09.200000	11.008,40
103	423,2 XCSE	20250512 14:44:09.229000	43.589,60
77	423 XCSE	20250512 14:46:41.299000	32.571,00
78	422,8 XCSE	20250512 14:47:13.323000	32.978,40
53	422,6 XCSE	20250512 14:48:00.067000	22.397,80
51	422,4 XCSE	20250512 14:49:00.744000	21.542,40

54	422,8 XCSE	20250512 14:55:13.912000	22.831,20
27	422,8 XCSE	20250512 14:55:13.912000	11.415,60
55	422,6 XCSE	20250512 14:55:13.916000	23.243,00
2	422,6 XCSE	20250512 14:56:20.931000	845,20
53	422,6 XCSE	20250512 14:56:20.931000	22.397,80
80	422,6 XCSE	20250512 15:06:13.585000	33.808,00
1	422,4 XCSE	20250512 15:06:14.400000	422,40
5	422,4 XCSE	20250512 15:06:14.400000	2.112,00
4	422,4 XCSE	20250512 15:06:14.420000	1.689,60
43	422,4 XCSE	20250512 15:06:14.420000	18.163,20
6	422,4 XCSE	20250512 15:06:14.420000	2.534,40
53	422,4 XCSE	20250512 15:06:41.296000	22.387,20
52	422,4 XCSE	20250512 15:09:13.040000	21.964,80
51	422,2 XCSE	20250512 15:09:13.062000	21.532,20
51	422,4 XCSE	20250512 15:11:07.302000
			21.542,40
55	422,4 XCSE	20250512 15:12:33.692000	23.232,00
27	422 XCSE	20250512 15:15:09.109000	11.394,00
26	421,8 XCSE	20250512 15:16:38.564000	10.966,80
27	421,8 XCSE	20250512 15:20:10.078000	11.388,60
26	421,8 XCSE	20250512 15:20:10.078000	10.966,80
51	421,6 XCSE	20250512 15:20:10.095000	21.501,60
51	421,6 XCSE	20250512 15:22:21.243000	21.501,60
52	421,4 XCSE	20250512 15:22:56.820000	21.912,80
28	421,4 XCSE	20250512 15:29:36.125000	11.799,20
27	421,4 XCSE	20250512 15:29:36.125000	11.377,80
27	421,4 XCSE	20250512 15:29:36.125000	11.377,80
51	421,2 XCSE	20250512 15:31:04.556000	21.481,20
25	421,2 XCSE	20250512 15:31:04.556000	10.530,00
53	421 XCSE	20250512 15:31:05.885000	22.313,00
53	420,8 XCSE	20250512 15:34:23.170000	22.302,40
26	420,6 XCSE	20250512 15:35:21.881000	10.935,60
23	420,6 XCSE	20250512 15:36:56.129000	9.673,80
5	420,6 XCSE	20250512 15:36:56.129000	2.103,00
54	420,6 XCSE	20250512 15:40:18.566000	22.712,40
53	420,4 XCSE	20250512 15:40:19.216000	22.281,20
42	420,2 XCSE	20250512 15:40:19.236000	17.648,40
10	420,2 XCSE	20250512 15:40:19.236000	4.202,00
53	420,6 XCSE	20250512 15:45:14.141000	22.291,80
15	420,8 XCSE	20250512 15:46:10.735000	6.312,00
40	420,8 XCSE	20250512 15:46:10.735000	16.832,00
54	420,8 XCSE	20250512 15:46:10.737000	22.723,20
27	420,4 XCSE	20250512 15:46:37.513000	11.350,80
27	420,4 XCSE	20250512 15:46:37.513000	11.350,80
15	420,6 XCSE	20250512 15:48:36.113000	6.309,00
12	420,6 XCSE	20250512 15:48:36.113000	5.047,20
51	420,6 XCSE	20250512 15:49:03.785000	21.450,60
25	420,6 XCSE	20250512 15:49:03.785000	10.515,00
6	420,6 XCSE	20250512 15:49:30.051000	2.523,60
75	420,6 XCSE	20250512 15:49:30.051000	31.545,00
29	421 XCSE	20250512 15:50:17.138000	12.209,00

7	421	XCSE	20250512 15:50:17.138000	2.947,00
17	421	XCSE	20250512 15:50:17.138000	7.157,00
9	421	XCSE	20250512 15:50:17.138000	3.789,00
20	421	XCSE	20250512 15:50:30.261000	8.420,00
20	421	XCSE	20250512 15:50:44.705000	8.420,00
6	421	XCSE	20250512 15:50:44.705000	2.526,00
18	421,2	XCSE	20250512 15:50:58.772000	7.581,60
8	421,2	XCSE	20250512 15:50:58.772000	3.369,60
8	420,8	XCSE	20250512 15:50:58.892000	3.366,40
43	420,8	XCSE	20250512 15:52:41.361000	18.094,40
8	420,8	XCSE	20250512 15:52:41.361000	3.366,40
26	420,8	XCSE	20250512 15:52:58.384000	10.940,80
26	420,8	XCSE	20250512 15:53:14.851000	10.940,80
1	420,8	XCSE	20250512 15:53:14.851000	420,80
78	420,8	XCSE	20250512 15:54:07.487000	32.822,40
53	420,6	XCSE	20250512 15:54:07.510000	22.291,80
46	420,6	XCSE	20250512 15:55:09.987000	19.347,60
7	420,6	XCSE	20250512 15:55:09.987000	2.944,20
55	420,4	XCSE	20250512 15:56:41.318000	23.122,00
28	420,4	XCSE	20250512 15:56:41.318000	11.771,20
41	420,4	XCSE	20250512 15:56:41.320000	17.236,40
27	420,4	XCSE	20250512 15:56:53.898000	11.350,80
78	420,2	XCSE	20250512 15:57:15.640000	32.775,60
35	420,6	XCSE	20250512 15:59:55.036000	14.721,00
56	421	XCSE	20250512 16:00:47.664000	23.576,00
22	421	XCSE	20250512 16:00:47.664000	9.262,00
6	421	XCSE	20250512 16:00:47.664000	2.526,00
27	421	XCSE	20250512 16:00:47.664000	11.367,00
40	421	XCSE	20250512 16:01:04.407000	16.840,00
107	421,8	XCSE	20250512 16:02:31.365000	45.132,60
104	421,8	XCSE	20250512 16:02:31.366000	43.867,20
30	421,6	XCSE	20250512 16:02:31.412000	12.648,00
49	421,6	XCSE	20250512 16:02:31.412000	20.658,40
79	421,4	XCSE	20250512 16:02:33.384000	33.290,60
79	422	XCSE	20250512 16:04:49.404000	33.338,00
157	422,4	XCSE	20250512 16:07:08.132000	66.316,80
80	422,2	XCSE	20250512 16:08:52.924000	33.776,00
26	422,2	XCSE	20250512 16:08:52.924000	10.977,20
27	422,2	XCSE	20250512 16:08:52.924000	11.399,40
26	422,2	XCSE	20250512 16:08:52.924000	10.977,20
27	422,2	XCSE	20250512 16:08:52.924000	11.399,40
15	422	XCSE	20250512 16:10:23.754000	6.330,00
245	422,2	XCSE	20250512 16:13:12.118000	103.439,00
26	422	XCSE	20250512 16:14:48.618000	10.972,00
27	421,8	XCSE	20250512 16:14:49.501000	11.388,60
54	421,8	XCSE	20250512 16:16:43.315000	22.777,20
26	421,8	XCSE	20250512 16:16:43.337000	10.966,80
28	421,8	XCSE	20250512 16:18:24.124000	11.810,40
26	421,6	XCSE	20250512 16:18:43.384000	10.961,60
26	421,4	XCSE	20250512 16:21:50.496000	10.956,40

19	421,4	XCSE	20250512 16:21:50.496000	8.006,60
7	421,4	XCSE	20250512 16:21:50.496000	2.949,80
80	421,6	XCSE	20250512 16:26:52.428000	33.728,00
26	421,6	XCSE	20250512 16:26:52.428000	10.961,60
27	421,6	XCSE	20250512 16:26:52.428000	11.383,20
53	421,6	XCSE	20250512 16:28:14.134000	22.344,80
26	421,6	XCSE	20250512 16:28:14.134000	10.961,60
26	421,6	XCSE	20250512 16:28:14.134000	10.961,60
75	421,8	XCSE	20250512 16:29:13.551000	31.635,00
27	421,8	XCSE	20250512 16:29:13.551000	11.388,60
28	421,8	XCSE	20250512 16:29:13.695000	11.810,40
25	421,8	XCSE	20250512 16:29:37.021000	10.545,00
28	421,8	XCSE	20250512 16:29:37.021000	11.810,40
26	421,6	XCSE	20250512 16:31:01.069000	10.961,60
26	421,4	XCSE	20250512 16:31:05.871000	10.956,40
28	421,2	XCSE	20250512 16:31:22.034000	11.793,60
26	421	XCSE	20250512 16:31:27.065000	10.946,00
19	420,8	XCSE	20250512 16:31:29.017000	7.995,20
7	420,8	XCSE	20250512 16:31:29.017000	2.945,60
7	420,6	XCSE	20250512 16:31:36.571000	2.944,20
49	421,4	XCSE	20250512 16:32:08.542000	20.648,60
16	421,6	XCSE	20250512 16:34:57.281000	6.745,60
61	421,6	XCSE	20250512 16:34:57.281000	25.717,60
75	421,6	XCSE	20250512 16:35:15.570000	31.620,00
7	421,6	XCSE	20250512 16:35:15.570000	2.951,20
27	421,4	XCSE	20250512 16:35:15.634000	11.377,80
50	422	XCSE	20250512 16:38:58.653000	21.100,00
13	422	XCSE	20250512 16:38:58.653000	5.486,00
19	422	XCSE	20250512 16:38:58.653000	8.018,00
15	422	XCSE	20250512 16:38:58.653000	6.330,00
108	422	XCSE	20250512 16:41:05.495000	45.576,00
27	421,8	XCSE	20250512 16:41:17.001000	11.388,60
76	422	XCSE	20250512 16:42:18.687000	32.072,00
34	422,2	XCSE	20250512 16:42:18.688000	14.354,80
22	422,8	XCSE	20250512 16:45:42.575581	9.301,60
23	422,8	XCSE	20250512 16:45:42.575607	9.724,40
Volume	Price	Venue	Time - CET
26	425,8	XCSE	20250513 9:02:43.865000	11.070,80
55	425,2	XCSE	20250513 9:02:43.976000	23.386,00
51	425,2	XCSE	20250513 9:03:08.768000	21.685,20
54	425	XCSE	20250513 9:03:16.037000	22.950,00
54	425,8	XCSE	20250513 9:05:29.249000	22.993,20
52	426	XCSE	20250513 9:05:54.396000	22.152,00
53	425,4	XCSE	20250513 9:06:24.006000	22.546,20
51	424,8	XCSE	20250513 9:06:24.771000	21.664,80
54	424,6	XCSE	20250513 9:06:25.572000	22.928,40
100	426,8	XCSE	20250513 9:10:15.835000	42.680,00
26	426,8	XCSE	20250513 9:10:15.835000	11.096,80
55	426,8	XCSE	20250513 9:10:50.084000	23.474,00

51	427,2	XCSE	20250513 9:11:37.386000	21.787,20
10	428	XCSE	20250513 9:12:06.247000	4.280,00
16	428	XCSE	20250513 9:12:06.247000	6.848,00
26	428	XCSE	20250513 9:12:33.320000	11.128,00
26	428	XCSE	20250513 9:13:01.402000	11.128,00
18	428	XCSE	20250513 9:13:28.574000	7.704,00
51	427,8	XCSE	20250513 9:13:31.481000	21.817,80
22	427,8	XCSE	20250513 9:15:39.115000	9.411,60
30	427,8	XCSE	20250513 9:15:39.115000	12.834,00
28	427,8	XCSE	20250513 9:15:39.115000	11.978,40
16	427,8	XCSE	20250513 9:16:07.320000	6.844,80
10	427,8	XCSE	20250513 9:16:07.320000	4.278,00
16	427,8	XCSE	20250513 9:16:35.321000	6.844,80
10	427,8	XCSE	20250513 9:16:35.321000	4.278,00
7	427,8	XCSE	20250513 9:17:04.101000	2.994,60
17	427,8	XCSE	20250513 9:17:04.101000	7.272,60
2	427,8	XCSE	20250513 9:17:04.101000	855,60
26	427,8	XCSE	20250513 9:17:32.320000	11.122,80
51	427	XCSE	20250513 9:17:47.871000	21.777,00
51	426,6	XCSE	20250513 9:19:40.121000	21.756,60
18	426,6	XCSE	20250513 9:20:26.320000	7.678,80
9	426,6	XCSE	20250513 9:20:26.320000	3.839,40
7	427,2	XCSE	20250513 9:22:34.179000	2.990,40
17	427,2	XCSE	20250513 9:22:34.179000	7.262,40
18	427,2	XCSE	20250513 9:22:34.179000	7.689,60
25	427,2	XCSE	20250513 9:22:34.179000	10.680,00
2	426,8	XCSE	20250513 9:22:46.923000	853,60
10	426,8	XCSE	20250513 9:22:50.061000	4.268,00
2	427	XCSE	20250513 9:23:43.348000	854,00
26	426,8	XCSE	20250513 9:23:50.048000	11.096,80
26	426,6	XCSE	20250513 9:24:29.520000	11.091,60
27	426	XCSE	20250513 9:26:29.913000	11.502,00
26	426	XCSE	20250513 9:26:29.913000	11.076,00
55	426,2	XCSE	20250513 9:26:45.084000	23.441,00
54	426,4	XCSE	20250513 9:26:57.481000	23.025,60
53	426,8	XCSE	20250513 9:27:52.166000	22.620,40
27	426,4	XCSE	20250513 9:29:20.084000	11.512,80
26	426,2	XCSE	20250513 9:29:49.552000	11.081,20
25	426,2	XCSE	20250513 9:29:49.552000	10.655,00
51	426	XCSE	20250513 9:31:18.500000	21.726,00
21	427	XCSE	20250513 9:33:59.993000	8.967,00
51	427	XCSE	20250513 9:33:59.993000	21.777,00
23	426,6	XCSE	20250513 9:34:03.730000	9.811,80
29	426,6	XCSE	20250513 9:34:03.730000	12.371,40
33	426,2	XCSE	20250513 9:34:28.870000	14.064,60
21	426,2	XCSE	20250513 9:34:28.870000	8.950,20
54	425,8	XCSE	20250513 9:35:30.104000	22.993,20
5	426,4	XCSE	20250513 9:38:04.874000	2.132,00
48	427	XCSE	20250513 9:40:12.764000	20.496,00
74	428,4	XCSE	20250513 9:41:33.510000	31.701,60

26	428,6	XCSE	20250513 9:42:06.149000	11.143,60
26	428,4	XCSE	20250513 9:42:29.897000	11.138,40
28	428,2	XCSE	20250513 9:42:40.538000	11.989,60
26	428,8	XCSE	20250513 9:49:14.964000	11.148,80
1	428,6	XCSE	20250513 9:50:06.272000	428,60
4	428,6	XCSE	20250513 9:50:06.272000	1.714,40
21	428,6	XCSE	20250513 9:50:06.272000	9.000,60
25	428,6	XCSE	20250513 9:50:06.272000	10.715,00
52	428,4	XCSE	20250513 9:52:27.400000	22.276,80
51	428,6	XCSE	20250513 9:55:33.400000	21.858,60
1	428,4	XCSE	20250513 9:57:43.628000	428,40
61	428,8	XCSE	20250513 9:59:43.493000	26.156,80
187	428,8	XCSE	20250513 9:59:43.493000	80.185,60
23	429	XCSE	20250513 9:59:56.017000	9.867,00
17	429	XCSE	20250513 9:59:56.017000	7.293,00
17	429	XCSE	20250513 9:59:56.017000	7.293,00
17	429	XCSE	20250513 9:59:56.017000	7.293,00
27	429	XCSE	20250513 10:00:19.320000	11.583,00
11	429	XCSE	20250513 10:00:58.793000	4.719,00
15	429	XCSE	20250513 10:00:58.793000	6.435,00
2	429	XCSE	20250513 10:00:58.793000	858,00
17	429	XCSE	20250513 10:01:52.448000	7.293,00
27	429,4	XCSE	20250513 10:03:06.538000	11.593,80
27	429,2	XCSE	20250513 10:04:37.379000	11.588,40
26	429,2	XCSE	20250513 10:04:37.379000	11.159,20
53	429	XCSE	20250513 10:04:47.695000	22.737,00
54	428,8	XCSE	20250513 10:04:48.019000	23.155,20
51	428,6	XCSE	20250513 10:04:49.006000	21.858,60
55	429,2	XCSE	20250513 10:06:24.086000	23.606,00
26	429,2	XCSE	20250513 10:09:17.190000	11.159,20
26	429	XCSE	20250513 10:10:01.403000	11.154,00
27	429	XCSE	20250513 10:12:08.320000	11.583,00
48	429	XCSE	20250513 10:13:44.347000	20.592,00
27	428,8	XCSE	20250513 10:14:35.362000	11.577,60
10	428,8	XCSE	20250513 10:16:12.035000	4.288,00
82	429,6	XCSE	20250513 10:26:41.213000	35.227,20
77	429,6	XCSE	20250513 10:27:12.690000	33.079,20
81	429,4	XCSE	20250513 10:27:12.725000	34.781,40
125	429,8	XCSE	20250513 10:28:35.042000	53.725,00
39	430	XCSE	20250513 10:30:11.406000	16.770,00
28	430	XCSE	20250513 10:31:17.319000	12.040,00
27	430	XCSE	20250513 10:31:51.801000	11.610,00
1	429,8	XCSE	20250513 10:33:33.241000	429,80
10	429,8	XCSE	20250513 10:33:42.138000	4.298,00
81	430	XCSE	20250513 10:36:59.511000	34.830,00
41	430	XCSE	20250513 10:36:59.511000	17.630,00
53	429,8	XCSE	20250513 10:37:11.688000	22.779,40
16	429,8	XCSE	20250513 10:40:19.612000	6.876,80
54	429,4	XCSE	20250513 10:40:32.507000	23.187,60
53	429,2	XCSE	20250513 10:40:33.127000	22.747,60

51	429	XCSE	20250513 10:40:51.600000	21.879,00
30	428,6	XCSE	20250513 10:41:30.396000	12.858,00
24	428,6	XCSE	20250513 10:41:30.396000	10.286,40
26	428,8	XCSE	20250513 10:41:31.604000	11.148,80
54	429	XCSE	20250513 10:45:42.225000	23.166,00
52	429,2	XCSE	20250513 10:49:37.922000	22.318,40
55	429	XCSE	20250513 10:53:23.709000	23.595,00
54	429	XCSE	20250513 10:53:23.726000	23.166,00
55	429	XCSE	20250513 10:56:00.351000	23.595,00
52	428,8	XCSE	20250513 10:56:07.823000	22.297,60
28	428,6	XCSE	20250513 10:57:20.785000	12.000,80
38	429	XCSE	20250513 11:02:52.624000	16.302,00
27	428,8	XCSE	20250513 11:02:53.862000	11.577,60
37	428,6	XCSE	20250513 11:04:06.799000	15.858,20
17	428,6	XCSE	20250513 11:09:30.642000	7.286,20
10	428,6	XCSE	20250513 11:09:30.642000	4.286,00
27	428,6	XCSE	20250513 11:09:38.376000	11.572,20
26	428,6	XCSE	20250513 11:09:48.764000	11.143,60
27	428,4	XCSE	20250513 11:09:48.803000	11.566,80
28	428,2	XCSE	20250513 11:09:52.421000	11.989,60
53	428,2	XCSE	20250513 11:11:07.930000	22.694,60
55	428	XCSE	20250513 11:13:01.268000	23.540,00
27	428	XCSE	20250513 11:13:01.268000	11.556,00
52	427,6	XCSE	20250513 11:13:58.833000	22.235,20
6	427,2	XCSE	20250513 11:16:44.469000	2.563,20
22	427,2	XCSE	20250513 11:16:44.469000	9.398,40
89	427	XCSE	20250513 11:27:14.773000	38.003,00
52	427	XCSE	20250513 11:27:14.773000	22.204,00
27	426,6	XCSE	20250513 11:27:15.108000	11.518,20
55	427	XCSE	20250513 11:31:21.781000	23.485,00
25	426,6	XCSE	20250513 11:31:56.204000	10.665,00
21	426,6	XCSE	20250513 11:31:56.204000	8.958,60
17	426,8	XCSE	20250513 11:32:22.319000	7.255,60
9	426,8	XCSE	20250513 11:32:22.319000	3.841,20
14	427,2	XCSE	20250513 11:35:42.586000	5.980,80
19	427,2	XCSE	20250513 11:35:42.586000	8.116,80
16	427,2	XCSE	20250513 11:35:42.586000	6.835,20
19	427,2	XCSE	20250513 11:35:42.586000	8.116,80
2	427,2	XCSE	20250513 11:35:42.586000	854,40
18	427,2	XCSE	20250513 11:36:30.101000	7.689,60
9	427,2	XCSE	20250513 11:36:30.101000	3.844,80
27	426,8	XCSE	20250513 11:36:30.145000	11.523,60
26	426,6	XCSE	20250513 11:37:31.350000	11.091,60
25	426,6	XCSE	20250513 11:37:31.350000	10.665,00
52	426,6	XCSE	20250513 11:37:31.513000	22.183,20
26	426,4	XCSE	20250513 11:42:00.055000	11.086,40
25	426,2	XCSE	20250513 11:42:48.453000	10.655,00
1	426,2	XCSE	20250513 11:42:48.453000	426,20
53	426	XCSE	20250513 11:44:36.996000	22.578,00
26	426	XCSE	20250513 11:44:36.996000	11.076,00

39	426 XCSE	20250513 11:44:37.106000	16.614,00
51	425,8 XCSE	20250513 11:46:40.895000	21.715,80
55	425,4 XCSE	20250513 11:47:54.890000	23.397,00
55	425 XCSE	20250513 11:47:54.932000	23.375,00
55	424,6 XCSE	20250513 11:48:10.084000	23.353,00
18	424,4 XCSE	20250513 11:48:10.138000	7.639,20
33	424,4 XCSE	20250513 11:48:10.139000	14.005,20
51	424,4 XCSE	20250513 11:49:49.945000	21.644,40
55	424,2 XCSE	20250513 11:50:31.443000	23.331,00
53	424 XCSE	20250513 11:50:31.496000	22.472,00
53	423,8 XCSE	20250513 11:50:32.540000	22.461,40
53	424,6 XCSE	20250513 11:51:19.786000	22.503,80
54	424,4 XCSE	20250513 11:51:32.169000	22.917,60
52	424,2 XCSE	20250513 11:51:42.038000	22.058,40
51	424,2 XCSE	20250513 11:51:49.877000	21.634,20
51	424,8 XCSE	20250513 11:51:56.042000	21.664,80
21	424,8 XCSE	20250513 11:52:14.581000	8.920,80
30	424,8 XCSE	20250513 11:52:14.581000	12.744,00
53	424,6 XCSE	20250513 11:52:27.624000	22.503,80
54	424,4 XCSE	20250513 11:52:27.667000	22.917,60
41	424,2 XCSE	20250513 11:53:47.433000	17.392,20
41	424,2 XCSE	20250513 11:53:47.433000	17.392,20
79	424,4 XCSE	20250513 11:55:29.173000	33.527,60
102	424,6 XCSE	20250513 11:57:56.927000	43.309,20
82	424,6 XCSE	20250513 11:57:56.950000	34.817,20
55	424,8 XCSE	20250513 11:58:48.626000	23.364,00
54	424,6 XCSE	20250513 11:59:34.355000	22.928,40
27	425 XCSE	20250513 12:13:47.148000	11.475,00
26	425 XCSE	20250513 12:21:54.364000	11.050,00
1	425,6 XCSE	20250513 12:26:57.320000	425,60
2	425,6 XCSE	20250513 12:26:57.320000	851,20
45	425,6 XCSE	20250513 12:28:20.303000	19.152,00
53	425,4 XCSE	20250513 12:28:28.659000	22.546,20
27	425,2 XCSE	20250513 12:29:48.483000	11.480,40
5	425 XCSE	20250513 12:30:42.372000	2.125,00
19	425,6 XCSE	20250513 12:34:47.422000	8.086,40
8	425,6 XCSE	20250513 12:34:47.422000	3.404,80
19	425,6 XCSE	20250513 12:37:03.320000	8.086,40
8	425,6 XCSE	20250513 12:37:03.320000	3.404,80
27	425,2 XCSE	20250513 12:37:21.863000	11.480,40
28	425,2 XCSE	20250513 12:39:31.116000	11.905,60
27	425,2 XCSE	20250513 12:39:31.116000	11.480,40
51	425,2 XCSE	20250513 12:40:32.083000	21.685,20
25	425,2 XCSE	20250513 12:40:32.083000	10.630,00
18	425,6 XCSE	20250513 12:48:41.307000	7.660,80
8	425,6 XCSE	20250513 12:48:41.307000	3.404,80
26	425,2 XCSE	20250513 12:49:21.576000	11.055,20
25	425,2 XCSE	20250513 12:49:21.576000	10.630,00
53	425 XCSE	20250513 12:49:21.595000	22.525,00
53	424,6 XCSE	20250513 12:54:01.917000	22.503,80

1	424,6	XCSE	20250513 12:54:01.917000	424,60
8	425	XCSE	20250513 12:56:09.676000	3.400,00
28	425	XCSE	20250513 12:57:37.884000	11.900,00
28	425	XCSE	20250513 12:57:37.904000	11.900,00
28	425	XCSE	20250513 12:57:38.093000	11.900,00
26	425,4	XCSE	20250513 13:00:00.008000	11.060,40
21	425,8	XCSE	20250513 13:01:01.201000	8.941,80
40	425,8	XCSE	20250513 13:02:40.304000	17.032,00
26	425,6	XCSE	20250513 13:04:55.127000	11.065,60
25	425,6	XCSE	20250513 13:04:55.127000	10.640,00
21	426	XCSE	20250513 13:07:01.589000	8.946,00
12	426	XCSE	20250513 13:07:01.589000	5.112,00
55	425,6	XCSE	20250513 13:07:46.100000	23.408,00
1	426	XCSE	20250513 13:14:45.927000	426,00
20	426	XCSE	20250513 13:14:45.927000	8.520,00
8	426	XCSE	20250513 13:15:16.320000	3.408,00
18	426	XCSE	20250513 13:15:16.320000	7.668,00
17	425,8	XCSE	20250513 13:17:25.320000	7.238,60
9	425,8	XCSE	20250513 13:17:25.320000	3.832,20
27	426	XCSE	20250513 13:20:30.511000	11.502,00
9	426	XCSE	20250513 13:20:30.511000	3.834,00
7	426	XCSE	20250513 13:21:02.319000	2.982,00
17	426	XCSE	20250513 13:21:02.319000	7.242,00
2	426	XCSE	20250513 13:21:02.319000	852,00
20	425,8	XCSE	20250513 13:21:38.320000	8.516,00
6	425,8	XCSE	20250513 13:21:38.320000	2.554,80
16	425,8	XCSE	20250513 13:24:04.320000	6.812,80
10	425,8	XCSE	20250513 13:24:04.320000	4.258,00
18	425,8	XCSE	20250513 13:25:35.895000	7.664,40
8	425,8	XCSE	20250513 13:25:35.895000	3.406,40
26	425,6	XCSE	20250513 13:27:38.061000	11.065,60
26	425,8	XCSE	20250513 13:30:29.009000	11.070,80
42	425,8	XCSE	20250513 13:34:10.057000	17.883,60
27	425,8	XCSE	20250513 13:36:20.605000	11.496,60
11	426	XCSE	20250513 13:38:36.771000	4.686,00
15	426	XCSE	20250513 13:38:36.771000	6.390,00
5	426	XCSE	20250513 13:41:15.240000	2.130,00
19	426	XCSE	20250513 13:41:15.240000	8.094,00
2	426	XCSE	20250513 13:41:15.240000	852,00
26	425,8	XCSE	20250513 13:43:04.511000	11.070,80
25	425,8	XCSE	20250513 13:43:04.512000	10.645,00
59	425,8	XCSE	20250513 13:50:40.609000	25.122,20
27	425,8	XCSE	20250513 13:53:07.448000	11.496,60
27	425,4	XCSE	20250513 13:54:33.366000	11.485,80
35	425,4	XCSE	20250513 13:54:33.366000	14.889,00
17	425,4	XCSE	20250513 13:54:33.366000	7.231,80
20	425,4	XCSE	20250513 14:01:03.573000	8.508,00
31	425,4	XCSE	20250513 14:01:03.573000	13.187,40
54	425	XCSE	20250513 14:04:13.746000	22.950,00
27	425	XCSE	20250513 14:04:13.746000	11.475,00

58 424,8 XCSE 20250513 14:15:13.894000 53 424,6 XCSE 20250513 14:17:14.786000 18 425 XCSE 20250513 14:20:59.873000 14 425,2 XCSE 20250513 14:21:12.762000 14 425,2 XCSE 20250513 14:21:12.762000 2 425,2 XCSE 20250513 14:21:45.554000 26 425,2 XCSE 20250513 14:21:45.554000 25 425,2 XCSE 20250513 14:23:20.322000 3 425,2 XCSE 20250513 14:23:20.322000 16 425,2 XCSE 20250513 14:26:16.319000 12 425,2 XCSE 20250513 14:26:16.319000 55 425,2 XCSE 20250513 14:27:34.895000 55 424,8 XCSE 20250513 14:27:39.927000 28 424,6 XCSE 20250513 14:28:11.485000 27 424,4 XCSE 20250513 14:29:53.432000 26 424,4 XCSE 20250513 14:29:53.432000 17 424,4 XCSE 20250513 14:30:12.272000 36 424,4 XCSE 20250513 14:30:12.272000 35 424,6 XCSE 20250513 14:40:05.087000 26 424,4 XCSE 20250513 14:40:06.252000 26 424,2 XCSE 20250513 14:45:49.864000 26 424,2 XCSE 20250513 14:45:49.864000 55 424 XCSE 20250513 14:45:49.867000 55 424 XCSE 20250513 14:45:49.880000 54 424 XCSE 20250513 14:45:49.880000 28 424 XCSE 20250513 14:45:49.881000 28 424 XCSE 20250513 14:45:49.885000 28 424 XCSE 20250513 14:45:49.896000 5 424 XCSE 20250513 14:45:49.907000 23 424 XCSE 20250513 14:45:49.907000 28 424 XCSE 20250513 14:45:49.913000 28 424 XCSE 20250513 14:45:49.934000 28 424 XCSE 20250513 14:45:49.951000 28 424 XCSE 20250513 14:45:49.953000 28 424 XCSE 20250513 14:45:49.971000 28 424 XCSE 20250513 14:45:51.021000 26 423,4 XCSE 20250513 14:45:51.091000 26 424 XCSE 20250513 14:45:51.595000 27 424 XCSE 20250513 14:45:51.615000 27 424 XCSE 20250513 14:45:51.792000 26 423,4 XCSE 20250513 14:46:14.869000 26 423,4 XCSE 20250513 14:46:14.869000 18 423,8 XCSE 20250513 14:50:04.735000 17 424,2 XCSE 20250513 14:50:53.225000 13 424,2 XCSE 20250513 14:50:53.225000 77 424 XCSE 20250513 14:50:55.368000 78 423,8 XCSE 20250513 14:50:55.499000 44 424 XCSE 20250513 14:52:41.210000	81	425	XCSE	20250513 14:04:13.772000	34.425,00
					24.638,40
					22.503,80
					7.650,00
					5.952,80
					5.952,80
					850,40
					11.055,20
					10.630,00
					1.275,60
					6.803,20
					5.102,40
					23.386,00
					23.364,00
					11.888,80
					11.458,80
					11.034,40
					7.214,80
					15.278,40
					14.861,00
					11.034,40
					11.029,20
					11.029,20
					23.320,00
					23.320,00
					22.896,00
					11.872,00
					11.872,00
					11.872,00
					2.120,00
					9.752,00
					11.872,00
					11.872,00
					11.872,00
					11.872,00
					11.872,00
					11.872,00
					11.008,40
					11.024,00
					11.448,00
					11.448,00
					11.008,40
					11.008,40
					7.628,40
					7.211,40
					5.514,60
					32.648,00
					33.056,40
					18.656,00
	36	424	XCSE	20250513 14:52:41.210000	15.264,00

77	423,8	XCSE	20250513 14:53:22.049000	32.632,60
51	423,6	XCSE	20250513 14:54:25.823000	21.603,60
63	423,6	XCSE	20250513 14:57:11.004000	26.686,80
19	423,6	XCSE	20250513 14:57:11.004000	8.048,40
76	423,2	XCSE	20250513 14:57:28.536000	32.163,20
53	423	XCSE	20250513 14:58:15.575000	22.419,00
52	423,2	XCSE	20250513 15:03:32.508000	22.006,40
26	423,2	XCSE	20250513 15:03:32.508000	11.003,20
76	423,2	XCSE	20250513 15:06:12.418000	32.163,20
27	423	XCSE	20250513 15:14:58.769000	11.421,00
28	423	XCSE	20250513 15:15:47.909000	11.844,00
5	423	XCSE	20250513 15:16:05.897000	2.115,00
53	423	XCSE	20250513 15:25:14.658000	22.419,00
54	422,8	XCSE	20250513 15:25:14.790000	22.831,20
53	422,8	XCSE	20250513 15:25:14.790000	22.408,40
54	422,8	XCSE	20250513 15:25:14.807000	22.831,20
51	422,4	XCSE	20250513 15:25:54.593000	21.542,40
195	423	XCSE	20250513 15:28:34.506000	82.485,00
59	422,6	XCSE	20250513 15:28:36.140000	24.933,40
21	422,6	XCSE	20250513 15:28:42.081000	8.874,60
59	422,6	XCSE	20250513 15:28:42.081000	24.933,40
76	422,4	XCSE	20250513 15:28:42.109000	32.102,40
5	422,2	XCSE	20250513 15:28:42.620000	2.111,00
46	422,2	XCSE	20250513 15:28:42.620000	19.421,20
54	422,2	XCSE	20250513 15:28:58.201000	22.798,80
3000	422,2	XCSE	20250513 15:28:58.201135	1.266.600,00
26	421,8	XCSE	20250513 15:29:19.318000	10.966,80
27	422	XCSE	20250513 15:34:50.364000	11.394,00
26	422,2	XCSE	20250513 15:38:04.325000	10.977,20
26	422,8	XCSE	20250513 15:45:20.406000	10.992,80
15	423,6	XCSE	20250513 16:00:03.601000	6.354,00
13	423,6	XCSE	20250513 16:00:03.601000	5.506,80
23	423,4	XCSE	20250513 16:00:24.504000	9.738,20
4	423,4	XCSE	20250513 16:00:24.504000	1.693,60
27	423	XCSE	20250513 16:02:35.245000	11.421,00
26	422,8	XCSE	20250513 16:10:10.100000	10.992,80
27	423,4	XCSE	20250513 16:28:39.672000	11.431,80
19	424,8	XCSE	20250513 16:40:00.703000	8.071,20
73	424,8	XCSE	20250513 16:40:00.703000	31.010,40
302	424,6	XCSE	20250513 16:42:28.342160	128.229,20
Volume	Price	Venue	Time - CET
28	427,2	XCSE	20250514 9:03:14.267000	11.961,60
28	427,2	XCSE	20250514 9:03:14.271000	11.961,60
18	427,2	XCSE	20250514 9:04:18.318000	7.689,60
36	427,2	XCSE	20250514 9:04:18.318000	15.379,20
52	427,2	XCSE	20250514 9:05:17.484000	22.214,40
53	427,4	XCSE	20250514 9:06:09.684000	22.652,20
33	428,2	XCSE	20250514 9:06:52.527000	14.130,60
21	428,2	XCSE	20250514 9:06:52.527000	8.992,20

53	428	XCSE	20250514 9:06:52.537000	22.684,00
53	427,2	XCSE	20250514 9:06:52.700000	22.641,60
54	427,2	XCSE	20250514 9:08:22.063000	23.068,80
51	427	XCSE	20250514 9:08:22.072000	21.777,00
148	427	XCSE	20250514 9:11:29.362000	63.196,00
91	427,8	XCSE	20250514 9:12:56.802000	38.929,80
53	427,2	XCSE	20250514 9:12:57.923000	22.641,60
55	427,2	XCSE	20250514 9:14:41.721000	23.496,00
54	426,4	XCSE	20250514 9:16:12.998000	23.025,60
26	427,6	XCSE	20250514 9:17:35.809000	11.117,60
28	427,2	XCSE	20250514 9:18:21.677000	11.961,60
27	426,8	XCSE	20250514 9:19:32.882000	11.523,60
28	426,4	XCSE	20250514 9:19:32.929000	11.939,20
28	426	XCSE	20250514 9:24:00.635000	11.928,00
27	426	XCSE	20250514 9:24:00.635000	11.502,00
31	426	XCSE	20250514 9:26:45.202000	13.206,00
99	426	XCSE	20250514 9:26:45.202000	42.174,00
1	426	XCSE	20250514 9:26:45.202000	426,00
100	426	XCSE	20250514 9:26:46.716000	42.600,00
35	426	XCSE	20250514 9:26:46.716000	14.910,00
38	426	XCSE	20250514 9:26:46.734000	16.188,00
26	426	XCSE	20250514 9:27:26.142000	11.076,00
52	425,4	XCSE	20250514 9:28:19.912000	22.120,80
53	425,8	XCSE	20250514 9:30:09.099000	22.567,40
55	426	XCSE	20250514 9:35:09.544000	23.430,00
12	427	XCSE	20250514 9:44:50.986000	5.124,00
19	427	XCSE	20250514 9:45:39.660000	8.113,00
38	427	XCSE	20250514 9:45:39.662000	16.226,00
38	427	XCSE	20250514 9:45:39.668000	16.226,00
25	427,2	XCSE	20250514 9:46:57.893000	10.680,00
28	426,6	XCSE	20250514 9:47:54.265000	11.944,80
26	426,8	XCSE	20250514 9:59:04.415000	11.096,80
27	426,4	XCSE	20250514 10:03:12.605000	11.512,80
27	426,2	XCSE	20250514 10:03:19.220000	11.507,40
50	425,6	XCSE	20250514 10:15:56.605000	21.280,00
56	425,6	XCSE	20250514 10:15:56.605000	23.833,60
193	425,4	XCSE	20250514 10:34:13.787000	82.102,20
280	425,2	XCSE	20250514 10:34:13.805000	119.056,00
189	425	XCSE	20250514 10:34:13.930000	80.325,00
1	425,8	XCSE	20250514 10:35:49.947000	425,80
134	425,8	XCSE	20250514 10:35:49.947000	57.057,20
79	425,8	XCSE	20250514 10:35:49.947000	33.638,20
35	426,8	XCSE	20250514 10:43:16.366000	14.938,00
32	426,8	XCSE	20250514 10:43:16.389000	13.657,60
26	426,4	XCSE	20250514 10:43:20.167000	11.086,40
42	426,8	XCSE	20250514 10:43:20.196000
101	426,8	XCSE	20250514 10:43:20.196000	17.925,60 43.106,80
51	426,4	XCSE	20250514 10:43:45.466000	21.746,40
53	426,4	XCSE	20250514 10:45:18.579000	22.599,20
27	426,4	XCSE	20250514 10:47:43.442000
				11.512,80

27	426,2 XCSE	20250514 10:48:41.555000	11.507,40
27	426,2 XCSE	20250514 10:54:15.007000	11.507,40
730	426 XCSE	20250514 10:54:15.141000	310.980,00
80	426,2 XCSE	20250514 10:56:02.662000	34.096,00
41	426,2 XCSE	20250514 10:56:02.662000	17.474,20
26	426,2 XCSE	20250514 10:57:02.144000	11.081,20
26	426 XCSE	20250514 10:58:23.143000	11.076,00
35	426 XCSE	20250514 11:00:59.203000	14.910,00
33	426 XCSE	20250514 11:02:06.603000	14.058,00
8	426 XCSE	20250514 11:02:06.603000	3.408,00
26	426 XCSE	20250514 11:03:27.143000	11.076,00
2	426 XCSE	20250514 11:04:56.142000	852,00
26	425,6 XCSE	20250514 11:08:22.600000	11.065,60
27	425,4 XCSE	20250514 11:09:52.463000	11.485,80
37	425,4 XCSE	20250514 11:09:52.471000	15.739,80
3	425,4 XCSE	20250514 11:09:52.471000	1.276,20
20	425,4 XCSE	20250514 11:09:52.471000	8.508,00
27	424,8 XCSE	20250514 11:10:09.204000	11.469,60
14	425,2 XCSE	20250514 11:15:14.737000	5.952,80
28	426,6 XCSE	20250514 11:39:58.052000	11.944,80
23	426,6 XCSE	20250514 11:40:02.671000	9.811,80
12	426,4 XCSE	20250514 11:40:02.672000	5.116,80
26	426,4 XCSE	20250514 11:40:07.827000	11.086,40
273	426,8 XCSE	20250514 11:40:40.171000	116.516,40
70	426,8 XCSE	20250514 11:40:40.171000	29.876,00
47	426,8 XCSE	20250514 11:40:40.287000	20.059,60
11	426,8 XCSE	20250514 11:40:40.475000	4.694,80
1	426,8 XCSE	20250514 11:40:40.475000	426,80
28	426,8 XCSE	20250514 11:40:40.475000	11.950,40
28	426,2 XCSE	20250514 11:40:42.216000	11.933,60
27	426,2 XCSE	20250514 11:40:42.216000	11.507,40
52	426,2 XCSE	20250514 11:40:42.255000	22.162,40
26	426 XCSE	20250514 11:40:42.260000	11.076,00
26	425,6 XCSE	20250514 11:41:09.916000	11.065,60
26	425,6 XCSE	20250514 11:41:09.916000	11.065,60
28	425,4 XCSE	20250514 11:44:48.312000	11.911,20
27	425,4 XCSE	20250514 11:44:48.312000	11.485,80
26	425,2 XCSE	20250514 11:45:33.798000	11.055,20
11	426 XCSE	20250514 11:55:15.073000	4.686,00
26	425,8 XCSE	20250514 11:56:09.364000	11.070,80
61	426 XCSE	20250514 11:56:09.364000	25.986,00
27	426 XCSE	20250514 11:56:09.364000	11.502,00
26	425,6 XCSE	20250514 11:58:08.817000	11.065,60
29	426 XCSE	20250514 12:00:37.313000	12.354,00
10	426 XCSE	20250514 12:02:20.801000
16	426 XCSE	20250514 12:02:20.801000	4.260,00 6.816,00
26	426 XCSE	20250514 12:04:19.144000	11.076,00
26	426 XCSE	20250514 12:06:16.143000	11.076,00
9	426,2 XCSE	20250514 12:10:59.429000	3.835,80
51	426,2 XCSE	20250514 12:10:59.429000	21.736,20

26 426 XCSE 20250514 12:14:15.378000 52 425,6 XCSE 20250514 12:14:15.943000 26 425,6 XCSE 20250514 12:14:15.943000 35 425,6 XCSE 20250514 12:20:39.422000 39 425,6 XCSE 20250514 12:20:39.422000 26 425,6 XCSE 20250514 12:24:34.807000 29 425,6 XCSE 20250514 12:24:34.807000 22 425,6 XCSE 20250514 12:27:26.949000 17 425,6 XCSE 20250514 12:27:26.949000 26 425,8 XCSE 20250514 12:33:22.637000 101 425,8 XCSE 20250514 12:35:14.164000 1 425,8 XCSE 20250514 12:35:14.164000 2 425,8 XCSE 20250514 12:36:20.617000 67 425,8 XCSE 20250514 12:43:22.425000 39 425,8 XCSE 20250514 12:43:22.425000 27 426 XCSE 20250514 12:44:29.143000 20 425,2 XCSE 20250514 12:44:58.991000 8.504,00 61 426 XCSE 20250514 12:50:10.745000 25.986,00 29 426 XCSE 20250514 12:50:10.745000 12.354,00 28 426 XCSE 20250514 12:50:18.801000 11.928,00 29 426 XCSE 20250514 12:50:30.636000 12.354,00 29 426 XCSE 20250514 12:50:42.143000 12.354,00 3 426 XCSE 20250514 12:50:51.717000 1.278,00 1 426 XCSE 20250514 12:50:51.717000 426,00 61 426 XCSE 20250514 12:54:27.156000 25.986,00 36 426 XCSE 20250514 12:54:27.156000 15.336,00 29 426 XCSE 20250514 12:55:06.491000 12.354,00 27 426 XCSE 20250514 12:56:02.143000 11.502,00 27 426 XCSE 20250514 12:58:05.802000 11.502,00 11 426 XCSE 20250514 13:00:07.143000 4.686,00 16 426 XCSE 20250514 13:00:07.143000 6.816,00 8 426 XCSE 20250514 13:02:14.143000 3.408,00 18 426 XCSE 20250514 13:02:14.143000 7.668,00 23 426 XCSE 20250514 13:04:10.144000 9.798,00 3 426 XCSE 20250514 13:04:10.144000 1.278,00 24 426 XCSE 20250514 13:06:13.143000 10.224,00 2 426 XCSE 20250514 13:06:13.143000 852,00 24 426 XCSE 20250514 13:08:10.799000 10.224,00 2 426 XCSE 20250514 13:08:10.799000 852,00 26 425,6 XCSE 20250514 13:09:23.022000 11.065,60 24 426 XCSE 20250514 13:22:05.333000 10.224,00 128 426 XCSE 20250514 13:22:05.333000 54.528,00 24 426 XCSE 20250514 13:22:38.144000 10.224,00 2 426 XCSE 20250514 13:22:38.144000 852,00 24 426 XCSE 20250514 13:23:04.143000 10.224,00 2 426 XCSE 20250514 13:23:04.143000 852,00 24 426 XCSE 20250514 13:24:59.143000 10.224,00 2 426 XCSE 20250514 13:24:59.143000	26	426,2 XCSE	20250514 12:12:24.143000	11.081,20
				11.076,00
				22.131,20
				11.065,60
				14.896,00
				16.598,40
				11.065,60
				12.342,40
				9.363,20
				7.235,20
				11.070,80
				43.005,80
				425,80
				851,60
				28.528,60
				16.606,20
				11.502,00
				852,00
	24	426 XCSE	20250514 13:27:12.142000	10.224,00

2	426	XCSE	20250514 13:27:12.142000	852,00
24	426	XCSE	20250514 13:28:33.144000	10.224,00
3	426	XCSE	20250514 13:28:33.144000	1.278,00
24	426	XCSE	20250514 13:30:48.446000	10.224,00
3	426	XCSE	20250514 13:30:48.446000	1.278,00
24	426	XCSE	20250514 13:32:43.599000	10.224,00
3	426	XCSE	20250514 13:32:43.599000	1.278,00
24	426	XCSE	20250514 13:34:19.997000	10.224,00
3	426	XCSE	20250514 13:34:19.997000	1.278,00
24	426	XCSE	20250514 13:36:42.144000	10.224,00
3	426	XCSE	20250514 13:36:42.144000	1.278,00
24	426	XCSE	20250514 13:39:04.144000	10.224,00
3	426	XCSE	20250514 13:39:04.144000	1.278,00
27	425,6	XCSE	20250514 13:40:04.613000	11.491,20
27	425,4	XCSE	20250514 13:40:59.217000	11.485,80
26	425,2	XCSE	20250514 13:42:31.027000	11.055,20
26	425	XCSE	20250514 13:42:31.049000	11.050,00
32	425,4	XCSE	20250514 13:47:23.189000	13.612,80
32	425,4	XCSE	20250514 13:47:23.193000	13.612,80
11	425	XCSE	20250514 13:47:55.138000	4.675,00
3	425	XCSE	20250514 13:49:46.104000	1.275,00
7	425	XCSE	20250514 13:49:46.145000	2.975,00
55	425	XCSE	20250514 13:49:46.145000	23.375,00
11	425	XCSE	20250514 13:49:46.145000	4.675,00
66	425	XCSE	20250514 13:53:47.884000	28.050,00
28	424,8	XCSE	20250514 13:53:48.901000	11.894,40
114	425	XCSE	20250514 14:03:05.531000	48.450,00
29	425	XCSE	20250514 14:03:25.005000	12.325,00
28	425,2	XCSE	20250514 14:03:32.795000	11.905,60
16	425,2	XCSE	20250514 14:03:32.795000	6.803,20
15	425,2	XCSE	20250514 14:03:41.704000	6.378,00
28	425,2	XCSE	20250514 14:03:41.704000	11.905,60
31	425,2	XCSE	20250514 14:03:56.960000	13.181,20
32	425,2	XCSE	20250514 14:03:56.960000	13.606,40
28	425,2	XCSE	20250514 14:03:56.960000	11.905,60
26	425,2	XCSE	20250514 14:03:56.988000	11.055,20
36	425,2	XCSE	20250514 14:03:56.988000	15.307,20
51	425,4	XCSE	20250514 14:04:32.902000	21.695,40
38	425,2	XCSE	20250514 14:05:37.328000	16.157,60
54	425,4	XCSE	20250514 14:07:12.207000	22.971,60
8	425,4	XCSE	20250514 14:07:26.385000	3.403,20
45	425,6	XCSE	20250514 14:14:31.758000	19.152,00
141	425,4	XCSE	20250514 14:14:33.931000	59.981,40
15	425,4	XCSE	20250514 14:14:33.931000	6.381,00
72	425,4	XCSE	20250514 14:14:35.937000	30.628,80
34	425,2	XCSE	20250514 14:14:35.957000	14.456,80
130	425,2	XCSE	20250514 14:14:35.957000	55.276,00
33	425,2	XCSE	20250514 14:15:00.128000	14.031,60
40	426,2	XCSE	20250514 14:21:28.077000	17.048,00
52	426	XCSE	20250514 14:22:55.606000	22.152,00

25	426	XCSE	20250514 14:22:55.606000	10.650,00
80	426	XCSE	20250514 14:22:55.623000	34.080,00
54	426	XCSE	20250514 14:22:55.654000	23.004,00
54	426	XCSE	20250514 14:23:15.564000	23.004,00
53	426	XCSE	20250514 14:23:15.588000	22.578,00
53	426	XCSE	20250514 14:27:22.146000	22.578,00
17	426	XCSE	20250514 14:27:22.172000	7.242,00
17	426,2	XCSE	20250514 14:27:45.009000	7.245,40
52	426,4	XCSE	20250514 14:28:59.014000	22.172,80
38	426,6	XCSE	20250514 14:29:05.497000	16.210,80
34	426,8	XCSE	20250514 14:31:51.765000	14.511,20
143	426,8	XCSE	20250514 14:40:54.542000	61.032,40
203	426,8	XCSE	20250514 14:40:54.542000	86.640,40
26	426,8	XCSE	20250514 14:40:54.542000	11.096,80
100	427	XCSE	20250514 14:40:54.543000	42.700,00
26	428,8	XCSE	20250514 14:49:45.664000	11.148,80
27	428,6	XCSE	20250514 14:50:48.192000	11.572,20
26	428,6	XCSE	20250514 14:50:48.193000	11.143,60
37	428,4	XCSE	20250514 14:50:48.203000	15.850,80
38	428,4	XCSE	20250514 14:53:00.932000	16.279,20
53	428,4	XCSE	20250514 14:54:44.917000	22.705,20
32	428,4	XCSE	20250514 14:54:44.920000	13.708,80
32	428,4	XCSE	20250514 14:54:44.924000	13.708,80
82	428	XCSE	20250514 14:59:59.034000	35.096,00
11	427,8	XCSE	20250514 15:01:43.228000	4.705,80
65	427,8	XCSE	20250514 15:01:43.228000	27.807,00
52	427,6	XCSE	20250514 15:02:23.006000	22.235,20
26	427,6	XCSE	20250514 15:08:59.143000	11.117,60
26	427,6	XCSE	20250514 15:13:34.703000	11.117,60
27	427,4	XCSE	20250514 15:30:01.375000	11.539,80
27	427,4	XCSE	20250514 15:30:01.375000	11.539,80
27	427,4	XCSE	20250514 15:30:01.375000	11.539,80
108	427,6	XCSE	20250514 15:30:31.717000	46.180,80
81	427,4	XCSE	20250514 15:31:38.457000	34.619,40
79	427,2	XCSE	20250514 15:31:39.126000	33.748,80
76	427	XCSE	20250514 15:31:39.150000	32.452,00
26	427	XCSE	20250514 15:32:38.643000	11.102,00
27	427	XCSE	20250514 15:33:01.317000	11.529,00
27	427	XCSE	20250514 15:33:27.261000	11.529,00
3	427	XCSE	20250514 15:34:40.143000	1.281,00
73	427	XCSE	20250514 15:37:32.006000	31.171,00
54	427	XCSE	20250514 15:40:36.773000	23.058,00
33	427	XCSE	20250514 15:44:49.008000	14.091,00
32	427	XCSE	20250514 15:45:16.825000	13.664,00
31	427	XCSE	20250514 15:45:16.825000	13.237,00
10	427	XCSE	20250514 15:45:16.825000	4.270,00
27	427,2	XCSE	20250514 15:45:42.016000	11.534,40
10	427,2	XCSE	20250514 15:46:19.142000	4.272,00
17	427,2	XCSE	20250514 15:46:19.142000	7.262,40
53	427	XCSE	20250514 15:47:42.822000	22.631,00

77	428,6	XCSE	20250514 16:07:46.608000	33.002,20
27	428,4	XCSE	20250514 16:10:04.143000	11.566,80
26	428,2	XCSE	20250514 16:16:02.385000	11.133,20
25	428,2	XCSE	20250514 16:16:02.385000	10.705,00
52	428	XCSE	20250514 16:16:29.175000	22.256,00
26	428	XCSE	20250514 16:16:29.175000	11.128,00
1	428,2	XCSE	20250514 16:16:29.198000	428,20
77	428	XCSE	20250514 16:16:38.063000	32.956,00
61	428	XCSE	20250514 16:17:07.169000	26.108,00
33	428	XCSE	20250514 16:17:07.169000	14.124,00
30	428	XCSE	20250514 16:17:07.169000	12.840,00
52	427,8	XCSE	20250514 16:20:08.713000	22.245,60
81	428	XCSE	20250514 16:25:32.034000	34.668,00
8	427,8	XCSE	20250514 16:30:45.296000	3.422,40
68	427,8	XCSE	20250514 16:30:45.296000	29.090,40
25	427,8	XCSE	20250514 16:30:45.296000	10.695,00
103	427,8	XCSE	20250514 16:33:49.125000	44.063,40
9	427,8	XCSE	20250514 16:33:49.159000	3.850,20
648	428	XCSE	20250514 16:41:22.131722	277.344,00
59	428	XCSE	20250514 16:41:22.140022	25.252,00
1777	428	XCSE	20250514 16:41:22.140039	760.556,00
Volume	Price	Venue	Time - CET
54	425,8	XCSE	20250515 9:03:27.756000	22.993,20
70	426,8	XCSE	20250515 9:06:43.711000	29.876,00
50	427,2	XCSE	20250515 9:06:53.700000	21.360,00
97	427,2	XCSE	20250515 9:06:53.700000	41.438,40
53	427	XCSE	20250515 9:09:16.110000	22.631,00
51	426,8	XCSE	20250515 9:09:16.379000	21.766,80
52	426,6	XCSE	20250515 9:09:16.434000	22.183,20
12	426,8	XCSE	20250515 9:09:35.167000	5.121,60
41	426,8	XCSE	20250515 9:09:35.167000	17.498,80
51	426,4	XCSE	20250515 9:09:47.076000	21.746,40
159	427,4	XCSE	20250515 9:12:39.167000	67.956,60
26	427,4	XCSE	20250515 9:12:39.167000	11.112,40
51	427,2	XCSE	20250515 9:12:39.178000	21.787,20
26	426,8	XCSE	20250515 9:12:55.113000	11.096,80
26	426,6	XCSE		11.091,60
27			20250515 9:13:05.762000
27	426	XCSE	20250515 9:14:23.244000	11.502,00
	428	XCSE	20250515 9:20:47.483000	11.556,00
131	428	XCSE	20250515 9:20:47.483000	56.068,00
158	427,8	XCSE	20250515 9:20:51.870000	67.592,40
52	427,2	XCSE	20250515 9:24:24.783000	22.214,40
54	426,6	XCSE	20250515 9:25:07.342000	23.036,40
3	426,2	XCSE	20250515 9:27:27.052000	1.278,60
23	426,2	XCSE	20250515 9:27:27.052000	9.802,60
28	426,8	XCSE	20250515 9:29:35.631000	11.950,40
100	428,4	XCSE	20250515 9:37:09.335000	42.840,00
40	428,4	XCSE	20250515 9:37:09.335000	17.136,00

54	428	XCSE	20250515 9:37:28.593000	23.112,00
53	427,8	XCSE	20250515 9:37:35.508000	22.673,40
28	427,6	XCSE	20250515 9:40:43.894000	11.972,80
28	427,6	XCSE	20250515 9:40:57.522000	11.972,80
27	427,6	XCSE	20250515 9:40:59.176000	11.545,20
27	427,4	XCSE	20250515 9:41:23.646000	11.539,80
27	427,2	XCSE	20250515 9:44:34.005000	11.534,40
16	427,4	XCSE	20250515 9:50:38.218000	6.838,40
70	427,4	XCSE	20250515 9:50:38.218000	29.918,00
6	427,4	XCSE	20250515 9:50:38.218000	2.564,40
16	427,4	XCSE	20250515 9:51:42.283000	6.838,40
13	427,4	XCSE	20250515 9:51:42.283000	5.556,20
26	427,2	XCSE	20250515 9:56:28.191000	11.107,20
26	427,2	XCSE	20250515 9:56:56.445000	11.107,20
27	428	XCSE	20250515 9:59:09.134000	11.556,00
18	428	XCSE	20250515 9:59:09.134000	7.704,00
100	428	XCSE	20250515 9:59:15.001000	42.800,00
52	429	XCSE	20250515 10:00:13.793000	22.308,00
26	429,2	XCSE	20250515 10:00:23.235000	11.159,20
52	429	XCSE	20250515 10:00:26.526000	22.308,00
122	429,4	XCSE	20250515 10:02:44.003000	52.386,80
79	429	XCSE	20250515 10:02:49.971000	33.891,00
6	429,4	XCSE	20250515 10:04:17.832000	2.576,40
72	429,4	XCSE	20250515 10:04:17.832000	30.916,80
55	429,2	XCSE	20250515 10:04:25.239000	23.606,00
52	429	XCSE	20250515 10:04:31.345000	22.308,00
12	428,6	XCSE	20250515 10:05:25.366000	5.143,20
40	428,6	XCSE	20250515 10:05:25.366000	17.144,00
52	428,6	XCSE	20250515 10:05:39.178000	22.287,20
51	428,4	XCSE	20250515 10:05:39.312000	21.848,40
28	428,2	XCSE	20250515 10:06:07.427000	11.989,60
27	428	XCSE	20250515 10:06:38.211000	11.556,00
26	427,8	XCSE	20250515 10:07:15.408000	11.122,80
53	428,2	XCSE	20250515 10:12:06.646000	22.694,60
27	428	XCSE	20250515 10:12:23.212000	11.556,00
26	428	XCSE	20250515 10:12:23.212000	11.128,00
54	428,4	XCSE	20250515 10:13:55.807000	23.133,60
28	428,2	XCSE	20250515 10:15:31.324000	11.989,60
52	428,8	XCSE	20250515 10:15:57.324000	22.297,60
52	428,6	XCSE	20250515 10:16:01.914000	22.287,20
55	428,8	XCSE	20250515 10:16:04.486000	23.584,00
52	429,4	XCSE	20250515 10:16:17.256000	22.328,80
26	429	XCSE	20250515 10:23:41.900000	11.154,00
110	429,2	XCSE	20250515 10:38:05.332000	47.212,00
27	429,2	XCSE	20250515 10:38:05.332000	11.588,40
27	429,2	XCSE	20250515 10:38:05.332000	11.588,40
27	429,2	XCSE	20250515 10:38:05.332000	11.588,40
28	429,2	XCSE	20250515 10:38:05.332000	12.017,60
27	429,2	XCSE	20250515 10:38:05.332000	11.588,40
55	429,2	XCSE	20250515 10:38:05.332000	23.606,00

2	428,8 XCSE	20250515 10:39:03.346000	857,60
156	429 XCSE	20250515 10:40:07.798000	66.924,00
27	428,8 XCSE	20250515 10:42:16.469000	11.577,60
27	428,8 XCSE	20250515 10:42:16.469000	11.577,60
27	428,8 XCSE	20250515 10:42:21.827000	11.577,60
3	428,8 XCSE	20250515 10:48:48.499000	1.286,40
6	428,8 XCSE	20250515 10:49:40.640000	2.572,80
52	428,8 XCSE	20250515 10:51:21.606000	22.297,60
1	428,6 XCSE	20250515 10:53:24.473000	428,60
53	428,6 XCSE	20250515 10:53:24.615000	22.715,80
27	428,6 XCSE	20250515 10:58:35.995000	11.572,20
52	428,8 XCSE	20250515 11:17:24.525000	22.297,60
53	428,4 XCSE	20250515 11:17:50.903000	22.705,20
26	428,4 XCSE	20250515 11:17:50.903000	11.138,40
26	428,6 XCSE	20250515 11:22:10.409000	11.143,60
26	428,6 XCSE	20250515 11:22:10.409000	11.143,60
53	428,4 XCSE	20250515 11:22:19.462000	22.705,20
27	429,2 XCSE	20250515 11:31:37.957000	11.588,40
157	429,2 XCSE	20250515 11:31:37.957000	67.384,40
26	429,2 XCSE	20250515 11:31:37.957000	11.159,20
55	428,8 XCSE	20250515 11:31:37.979000	23.584,00
55	428,8 XCSE	20250515 11:31:38.094000	23.584,00
32	428,8 XCSE	20250515 11:31:38.101000	13.721,60
19	428,8 XCSE	20250515 11:31:38.123000	8.147,20
32	428,8 XCSE	20250515 11:31:38.123000	13.721,60
26	428,8 XCSE	20250515 11:31:38.137000	11.148,80
52	429,6 XCSE	20250515 11:31:51.112000	22.339,20
30	429,8 XCSE	20250515 11:34:06.159000	12.894,00
23	429,8 XCSE	20250515 11:34:06.159000	9.885,40
52	429,2 XCSE	20250515 11:35:05.332000	22.318,40
55	429,2 XCSE	20250515 11:53:10.780000	23.606,00
54	429 XCSE	20250515 11:54:02.057000	23.166,00
28	429 XCSE	20250515 11:57:16.066000	12.012,00
28	429 XCSE	20250515 12:01:06.430000	12.012,00
27	429 XCSE	20250515 12:03:03.724000	11.583,00
26	429 XCSE	20250515 12:03:03.724000	11.154,00
54	429 XCSE	20250515 12:04:58.143000	23.166,00
54	429,2 XCSE	20250515 12:28:26.681000	23.176,80
54	429,2 XCSE	20250515 12:28:49.372000	23.176,80
52	429,2 XCSE	20250515 12:28:56.719000	22.318,40
54	429,2 XCSE	20250515 12:29:03.500000	23.176,80
54	429,4 XCSE	20250515 12:31:55.836000	23.187,60
55	429,4 XCSE	20250515 12:31:55.967000	23.617,00
55	429,4 XCSE	20250515 12:31:56.098000	23.617,00
51	429,4 XCSE	20250515 12:31:56.124000	21.899,40
5	429,4 XCSE	20250515 12:31:56.148000	2.147,00
54	430 XCSE	20250515 12:35:33.882000	23.220,00
2	429,8 XCSE	20250515 12:35:55.300000	859,60
18	429,8 XCSE	20250515 12:36:02.796000	7.736,40
35	429,8 XCSE	20250515 12:36:02.796000	15.043,00

54	429,6 XCSE	20250515 12:36:30.763000	23.198,40
20	430,2 XCSE	20250515 12:44:35.707000	8.604,00
32	430,2 XCSE	20250515 12:44:35.707000	13.766,40
26	430,2 XCSE	20250515 12:50:51.680000	11.185,20
27	430,2 XCSE	20250515 12:53:10.563000	11.615,40
27	430 XCSE	20250515 12:53:28.870000	11.610,00
28	430 XCSE	20250515 12:58:00.183000	12.040,00
22	430,4 XCSE	20250515 13:11:03.719000	9.468,80
61	430,6 XCSE	20250515 13:11:06.643000	26.266,60
2	430,6 XCSE	20250515 13:11:06.643000	861,20
18	430,6 XCSE	20250515 13:11:06.643000	7.750,80
36	430,6 XCSE	20250515 13:12:24.614000	15.501,60
25	430,6 XCSE	20250515 13:18:02.008000	10.765,00
11	430,6 XCSE	20250515 13:18:02.008000	4.736,60
13	430,6 XCSE	20250515 13:18:02.008000	5.597,80
26	430,6 XCSE	20250515 13:19:41.219000	11.195,60
52	430,4 XCSE	20250515 13:19:50.641000	22.380,80
25	430,4 XCSE	20250515 13:19:50.641000	10.760,00
37	430,6 XCSE	20250515 13:20:07.825000	15.932,20
55	430,4 XCSE	20250515 13:21:49.923000	23.672,00
27	430,4 XCSE	20250515 13:21:49.923000	11.620,80
82	430,2 XCSE	20250515 13:21:56.321000	35.276,40
19	430,6 XCSE	20250515 13:28:40.716000	8.181,40
3	430,6 XCSE	20250515 13:29:39.434000	1.291,80
19	430,6 XCSE	20250515 13:30:32.305000	8.181,40
26	430,8 XCSE	20250515 13:42:52.216000	11.200,80
26	430,8 XCSE	20250515 13:43:31.770000	11.200,80
26	430,8 XCSE	20250515 13:44:10.676000	11.200,80
28	430,8 XCSE	20250515 13:45:57.433000	12.062,40
182	430,6 XCSE	20250515 13:46:02.535000	78.369,20
159	430,4 XCSE	20250515 13:46:25.277000	68.433,60
129	430,4 XCSE	20250515 13:47:09.451000	55.521,60
105	430,2 XCSE	20250515 13:47:14.377000	45.171,00
26	430 XCSE	20250515 13:48:54.860000	11.180,00
26	430 XCSE	20250515 13:48:54.860000	11.180,00
28	429,8 XCSE	20250515 13:50:01.753000	12.034,40
77	431 XCSE	20250515 14:17:33.953000	33.187,00
55	430,8 XCSE	20250515 14:19:18.970000	23.694,00
16	432,8 XCSE	20250515 14:39:51.216000	6.924,80
5	432,8 XCSE	20250515 14:39:51.216000	2.164,00
48	433 XCSE	20250515 14:44:48.747000	20.784,00
55	433,8 XCSE	20250515 14:50:02.902000	23.859,00
26	434,2 XCSE	20250515 14:52:56.877000	11.289,20
52	433,8 XCSE	20250515 14:53:11.583000	22.557,60
54	433,4 XCSE	20250515 14:53:36.418000	23.403,60
34	433,4 XCSE	20250515 14:55:56.568000	14.735,60
53	433,2 XCSE	20250515 14:55:56.585000	22.959,60
53	433,2 XCSE	20250515 14:55:57.494000	22.959,60
53	433 XCSE	20250515 14:59:34.499000	22.949,00
26	433 XCSE	20250515 14:59:34.499000	11.258,00

26	433	XCSE	20250515 14:59:34.499000	11.258,00
1	432,8	XCSE	20250515 15:01:50.159000	432,80
52	432,8	XCSE	20250515 15:01:50.159000	22.505,60
51	432,8	XCSE	20250515 15:08:59.925000	22.072,80
55	432,6	XCSE	20250515 15:11:03.084000	23.793,00
60	432,6	XCSE	20250515 15:15:29.557000	25.956,00
13	432,6	XCSE	20250515 15:21:03.510000	5.623,80
14	432,6	XCSE	20250515 15:21:03.510000	6.056,40
27	432,4	XCSE	20250515 15:21:52.616000	11.674,80
27	432,2	XCSE	20250515 15:21:52.652000	11.669,40
152	432,8	XCSE	20250515 15:34:00.112000	65.785,60
127	432,8	XCSE	20250515 15:34:00.113000	54.965,60
30	432,6	XCSE	20250515 15:34:00.168000	12.978,00
72	432,6	XCSE	20250515 15:34:00.168000	31.147,20
77	432,4	XCSE	20250515 15:34:10.829000	33.294,80
25	432,4	XCSE	20250515 15:34:10.829000	10.810,00
55	432,2	XCSE	20250515 15:36:05.332000	23.771,00
52	432,6	XCSE	20250515 15:41:42.339000	22.495,20
26	432,6	XCSE	20250515 15:41:42.339000	11.247,60
3	432,6	XCSE	20250515 15:44:21.794000	1.297,80
52	432,6	XCSE	20250515 15:44:29.656000	22.495,20
54	432,4	XCSE	20250515 15:46:02.315000	23.349,60
26	432,4	XCSE	20250515 15:46:02.315000	11.242,40
52	432,6	XCSE	20250515 15:51:16.875000	22.495,20
25	432,6	XCSE	20250515 15:51:16.875000	10.815,00
61	433	XCSE	20250515 15:54:21.578000	26.413,00
18	433	XCSE	20250515 15:54:21.578000	7.794,00
41	433	XCSE	20250515 15:54:28.313000	17.753,00
18	433	XCSE	20250515 15:54:28.313000	7.794,00
3	433,2	XCSE	20250515 15:55:20.715000	1.299,60
99	433,2	XCSE	20250515 15:55:20.715000	42.886,80
108	433	XCSE	20250515 15:55:20.817000	46.764,00
53	433,4	XCSE	20250515 15:55:23.314000	22.970,20
16	433,4	XCSE	20250515 15:55:23.314000	6.934,40
16	433,4	XCSE	20250515 15:55:23.314000	6.934,40
18	433,4	XCSE	20250515 15:56:23.285000	7.801,20
17	433,4	XCSE	20250515 15:56:23.285000	7.367,80
16	433,4	XCSE	20250515 15:56:23.285000	6.934,40
16	433,4	XCSE	20250515 15:56:23.306000	6.934,40
15	433,4	XCSE	20250515 15:56:23.306000	6.501,00
16	433,4	XCSE	20250515 15:56:33.217000	6.934,40
18	433,4	XCSE	20250515 15:56:33.217000	7.801,20
16	433,4	XCSE	20250515 15:59:24.010000	6.934,40
15	433,4	XCSE	20250515 15:59:24.030000	6.501,00
15	433,4	XCSE	20250515 15:59:30.059000	6.501,00
16	433,4	XCSE	20250515 15:59:41.706000	6.934,40
17	433,4	XCSE	20250515 15:59:41.706000	7.367,80
18	433,4	XCSE	20250515 15:59:41.706000	7.801,20
76	433,2	XCSE	20250515 15:59:55.245000	32.923,20
103	433,2	XCSE	20250515 16:01:33.386000	44.619,60

82	433,4 XCSE	20250515 16:02:04.916000	35.538,80
52	433,4 XCSE	20250515 16:05:32.920000	22.536,80
55	433,2 XCSE	20250515 16:06:24.400000	23.826,00
55	433 XCSE	20250515 16:08:21.440000	23.815,00
15	433,6 XCSE	20250515 16:09:59.508000	6.504,00
17	433,6 XCSE	20250515 16:10:23.308000	7.371,20
15	433,6 XCSE	20250515 16:10:23.308000	6.504,00
53	433,4 XCSE	20250515 16:10:45.705000	22.970,20
26	433,4 XCSE	20250515 16:10:45.705000	11.268,40
15	433,6 XCSE	20250515 16:12:48.679000	6.504,00
13	433,6 XCSE	20250515 16:12:48.679000	5.636,80
17	433,6 XCSE	20250515 16:13:50.350000	7.371,20
30	433,6 XCSE	20250515 16:13:50.350000	13.008,00
27	433,8 XCSE	20250515 16:15:06.138000	11.712,60
134	433,8 XCSE	20250515 16:15:15.659000	58.129,20
136	433,8 XCSE	20250515 16:15:15.659314	58.996,80
293	433,8 XCSE	20250515 16:15:15.659323	127.103,40
571	433,8 XCSE	20250515 16:15:15.659325	247.699,80
102	433,6 XCSE	20250515 16:15:19.263000	44.227,20
26	433,6 XCSE	20250515 16:16:05.216000	11.273,60
29	433,6 XCSE	20250515 16:16:11.775000	12.574,40
77	433,4 XCSE	20250515 16:16:12.055000	33.371,80
63	433,2 XCSE	20250515 16:16:26.444000	27.291,60
13	433,2 XCSE	20250515 16:16:26.444000	5.631,60
16	433,8 XCSE	20250515 16:23:28.217000	6.940,80
18	433,8 XCSE	20250515 16:24:19.521000	7.808,40
16	433,8 XCSE	20250515 16:24:19.521000	6.940,80
17	433,8 XCSE	20250515 16:24:21.548000	7.374,60
19	433,8 XCSE	20250515 16:26:41.541000	8.242,20
16	433,8 XCSE	20250515 16:26:41.541000	6.940,80
18	433,8 XCSE	20250515 16:26:45.314000	7.808,40
18	433,8 XCSE	20250515 16:26:55.360000	7.808,40
17	433,8 XCSE	20250515 16:26:55.360000	7.374,60
18	433,8 XCSE	20250515 16:27:23.298000	7.808,40
16	433,8 XCSE	20250515 16:27:23.324000	6.940,80
19	433,8 XCSE	20250515 16:27:23.394000	8.242,20
16	433,8 XCSE	20250515 16:27:24.264000	6.940,80
16	433,8 XCSE	20250515 16:27:40.740000	6.940,80
10	433,8 XCSE	20250515 16:27:40.740000	4.338,00
7	433,8 XCSE	20250515 16:28:09.596000	3.036,60
16	433,8 XCSE	20250515 16:28:09.596000	6.940,80
3	433,8 XCSE	20250515 16:28:09.596000	1.301,40
14	433,8 XCSE	20250515 16:28:37.218000	6.073,20
12	433,8 XCSE	20250515 16:28:37.218000	5.205,60
26	433,8 XCSE	20250515 16:29:05.217000	11.278,80
77	433,4 XCSE	20250515 16:29:06.063000	33.371,80
26	433,4 XCSE	20250515 16:29:06.063000	11.268,40
26	433,8 XCSE	20250515 16:30:39.513000	11.278,80
101	433,4 XCSE	20250515 16:31:23.575000	43.773,40
860	433 XCSE	20250515 16:53:50.009958	372.380,00

Volume	Price	Venue	Time - CET
50	435,2	XCSE	20250516 9:01:20.828000	21.760,00
53	434	XCSE	20250516 9:04:05.173000	23.002,00
51	433,8	XCSE	20250516 9:04:28.735000	22.123,80
54	435	XCSE	20250516 9:06:48.276000	23.490,00
62	435	XCSE	20250516 9:06:48.276000	26.970,00
26	435	XCSE	20250516 9:07:15.293000	11.310,00
2	435	XCSE	20250516 9:07:42.217000	870,00
24	435	XCSE	20250516 9:07:42.217000	10.440,00
26	434,8	XCSE	20250516 9:08:08.278000	11.304,80
27	435,2	XCSE	20250516 9:08:32.861000	11.750,40
27	435,2	XCSE	20250516 9:09:00.801000	11.750,40
27	435,2	XCSE	20250516 9:09:28.107000	11.750,40
51	435	XCSE	20250516 9:12:56.614000	22.185,00
130	435	XCSE	20250516 9:12:56.614000	56.550,00
79	435	XCSE	20250516 9:12:56.614000	34.365,00
27	434,6	XCSE	20250516 9:12:58.874000	11.734,20
77	436,4	XCSE	20250516 9:16:22.322000	33.602,80
26	436	XCSE	20250516 9:17:25.458000	11.336,00
26	436	XCSE	20250516 9:17:25.458000	11.336,00
42	436	XCSE	20250516 9:18:31.804000	18.312,00
26	436,4	XCSE	20250516 9:19:05.294000	11.346,40
52	435,6	XCSE	20250516 9:19:10.114000	22.651,20
26	435,2	XCSE	20250516 9:22:46.184000	11.315,20
84	435,2	XCSE	20250516 9:23:42.728000	36.556,80
28	434,8	XCSE	20250516 9:25:46.552000	12.174,40
53	435,6	XCSE	20250516 9:36:34.142000	23.086,80
51	435,2	XCSE	20250516 9:36:34.146000	22.195,20
77	436,2	XCSE	20250516 9:39:15.188000	33.587,40
51	436	XCSE	20250516 9:40:59.189000	22.236,00
240	436	XCSE	20250516 9:40:59.206000	104.640,00
11	435,8	XCSE	20250516 9:42:14.642000	4.793,80
27	435,8	XCSE	20250516 9:45:02.888000	11.766,60
26	435,8	XCSE	20250516 9:45:02.888000	11.330,80
26	435,8	XCSE	20250516 9:45:02.888000	11.330,80
1	435,8	XCSE	20250516 9:45:02.888000	435,80
25	435,8	XCSE	20250516 9:45:02.888000	10.895,00
26	435,8	XCSE	20250516 9:45:02.888000	11.330,80
26	435,8	XCSE	20250516 9:45:02.888000	11.330,80
26	437,4	XCSE	20250516 9:54:00.265000	11.372,40
26	437,4	XCSE	20250516 9:56:02.512000	11.372,40
210	437,4	XCSE	20250516 9:56:02.527000	91.854,00
82	437,4	XCSE	20250516 10:01:27.454000	35.866,80
79	437,4	XCSE	20250516 10:02:00.100000	34.554,60
49	437,2	XCSE	20250516 10:03:04.067000	21.422,80
27	437,2	XCSE	20250516 10:08:16.280000	11.804,40
49	437,2	XCSE	20250516 10:08:16.280000	21.422,80
50	437,2	XCSE	20250516 10:08:16.282000	21.860,00
78	437	XCSE	20250516 10:08:16.303000	34.086,00

41	437	XCSE	20250516 10:08:16.344000	17.917,00
52	437,2	XCSE	20250516 10:09:27.081000	22.734,40
51	437,2	XCSE	20250516 10:10:38.519000	22.297,20
25	437,2	XCSE	20250516 10:10:38.519000	10.930,00
53	437,2	XCSE	20250516 10:14:38.654000	23.171,60
54	437	XCSE	20250516 10:16:01.331000	23.598,00
26	436,8	XCSE	20250516 10:17:47.068000	11.356,80
26	436,6	XCSE	20250516 10:18:25.847000	11.351,60
28	436,4	XCSE	20250516 10:18:26.570000	12.219,20
27	436	XCSE	20250516 10:18:27.383000	11.772,00
26	436	XCSE	20250516 10:18:28.629000	11.336,00
27	436	XCSE	20250516 10:18:29.516000	11.772,00
27	436	XCSE	20250516 10:18:31.184000	11.772,00
26	436	XCSE	20250516 10:18:32.029000	11.336,00
3	436,6	XCSE	20250516 10:19:49.686000	1.309,80
23	436,6	XCSE	20250516 10:21:33.280000	10.041,80
1	436,6	XCSE	20250516 10:21:33.280000	436,60
51	437	XCSE	20250516 10:24:06.326000	22.287,00
52	436,8	XCSE	20250516 10:24:19.790000	22.713,60
53	436,2	XCSE	20250516 10:25:27.293000	23.118,60
26	436,4	XCSE	20250516 10:36:22.004000	11.346,40
26	436,4	XCSE	20250516 10:36:22.006000	11.346,40
26	436,4	XCSE	20250516 10:36:22.007000	11.346,40
26	436,6	XCSE	20250516 10:37:17.858000	11.351,60
28	436,6	XCSE	20250516 10:38:20.897000	12.224,80
28	436,4	XCSE	20250516 10:42:45.402000	12.219,20
27	436,4	XCSE	20250516 10:42:45.402000	11.782,80
24	436	XCSE	20250516 10:42:45.430000	10.464,00
27	437,2	XCSE	20250516 10:50:23.884000	11.804,40
1	437	XCSE	20250516 10:50:26.149000	437,00
27	437	XCSE	20250516 10:50:26.169000	11.799,00
70	437	XCSE	20250516 10:52:19.286000	30.590,00
31	437	XCSE	20250516 10:52:19.286000	13.547,00
100	437,8	XCSE	20250516 10:58:08.380000	43.780,00
11	437,8	XCSE	20250516 10:58:08.380000	4.815,80
28	438,2	XCSE	20250516 10:58:20.224000	12.269,60
26	438	XCSE	20250516 10:58:55.063000	11.388,00
26	438	XCSE	20250516 10:58:55.063000	11.388,00
52	438,2	XCSE	20250516 10:58:55.063000	22.786,40
26	438	XCSE	20250516 10:59:55.261000	11.388,00
26	437,8	XCSE	20250516 11:00:10.658000	11.382,80
55	438	XCSE	20250516 11:08:47.940000	24.090,00
28	438	XCSE	20250516 11:08:47.940000	12.264,00
27	438	XCSE	20250516 11:08:47.940000	11.826,00
6	438,2	XCSE	20250516 11:10:49.511000	2.629,20
45	438,2	XCSE	20250516 11:10:49.511000	19.719,00
53	438,4	XCSE	20250516 11:10:49.618000	23.235,20
27	438,4	XCSE	20250516 11:10:49.619000	11.836,80
54	438,2	XCSE	20250516 11:11:33.229000	23.662,80
52	438	XCSE	20250516 11:11:33.365000	22.776,00

52	437,8	XCSE	20250516 11:13:16.553000	22.765,60
51	437,4	XCSE	20250516 11:15:23.947000	22.307,40
1	437	XCSE	20250516 11:17:40.950000	437,00
52	437,4	XCSE	20250516 11:17:43.962000	22.744,80
55	437,2	XCSE	20250516 11:24:27.951000	24.046,00
55	437,2	XCSE	20250516 11:24:27.955000	24.046,00
55	437,2	XCSE	20250516 11:27:08.195000	24.046,00
27	437,2	XCSE	20250516 11:29:53.171000	11.804,40
26	437,2	XCSE	20250516 11:39:52.567000	11.367,20
62	438	XCSE	20250516 11:48:56.901000	27.156,00
53	438,4	XCSE	20250516 11:49:59.650000	23.235,20
7	438,6	XCSE	20250516 11:49:59.668000	3.070,20
31	438,6	XCSE	20250516 11:49:59.668000	13.596,60
51	438,6	XCSE	20250516 11:50:14.650000	22.368,60
1	438,4	XCSE	20250516 11:50:29.650000	438,40
1	438,4	XCSE	20250516 11:50:44.650000	438,40
52	438,4	XCSE	20250516 11:50:44.650000	22.796,80
54	438,2	XCSE	20250516 11:50:45.323000	23.662,80
52	438	XCSE	20250516 11:51:14.650000	22.776,00
1	438	XCSE	20250516 11:51:59.651000	438,00
1	438	XCSE	20250516 11:52:14.650000	438,00
1	438	XCSE	20250516 11:52:14.763000	438,00
1	438	XCSE	20250516 11:52:14.843000	438,00
1	438	XCSE	20250516 11:52:29.650000	438,00
1	438	XCSE	20250516 11:52:29.761000	438,00
1	438	XCSE	20250516 11:52:29.844000	438,00
1	438	XCSE	20250516 11:52:44.650000	438,00
1	438	XCSE	20250516 11:52:44.758000	438,00
1	438	XCSE	20250516 11:52:44.852000	438,00
1	438	XCSE	20250516 11:52:59.650000	438,00
1	438	XCSE	20250516 11:52:59.760000	438,00
1	438	XCSE	20250516 11:52:59.841000	438,00
1	438	XCSE	20250516 11:53:14.650000	438,00
1	438	XCSE	20250516 11:53:14.760000	438,00
1	438	XCSE	20250516 11:53:14.855000	438,00
1	438	XCSE	20250516 11:53:29.650000	438,00
1	438	XCSE	20250516 11:53:29.759000	438,00
1	438	XCSE	20250516 11:53:29.829000	438,00
1	438	XCSE	20250516 11:53:44.650000	438,00
1	438	XCSE	20250516 11:53:59.650000	438,00
1	438	XCSE	20250516 11:54:14.650000	438,00
1	438	XCSE	20250516 11:54:14.759000	438,00
1	438	XCSE	20250516 11:54:14.830000	438,00
53	438,2	XCSE	20250516 11:54:28.397000	23.224,60
48	438,2	XCSE	20250516 11:54:44.366000	21.033,60
1	438,2	XCSE	20250516 11:54:44.650000	438,20
1	438,2	XCSE	20250516 11:54:44.759000	438,20
1	438,2	XCSE	20250516 11:54:44.830000	438,20
1	438,2	XCSE	20250516 11:54:59.650000	438,20
1	438,2	XCSE	20250516 11:54:59.759000	438,20

1	438,2 XCSE	20250516 11:54:59.824000	438,20
1	438,2 XCSE	20250516 11:55:14.650000	438,20
48	438,2 XCSE	20250516 11:56:09.716000	21.033,60
6	438,2 XCSE	20250516 11:56:09.716000	2.629,20
1	438,2 XCSE	20250516 11:56:09.716000	438,20
54	438,2 XCSE	20250516 11:56:30.388000	23.662,80
52	438,2 XCSE	20250516 11:56:30.406000	22.786,40
53	438,2 XCSE	20250516 11:56:44.650000	23.224,60
1	438,2 XCSE	20250516 11:57:14.650000	438,20
1	438,2 XCSE	20250516 11:57:29.650000	438,20
1	438,2 XCSE	20250516 11:57:29.759000	438,20
1	438,2 XCSE	20250516 11:57:29.820000	438,20
1	438,2 XCSE	20250516 11:57:44.650000	438,20
1	438,2 XCSE	20250516 11:57:59.650000	438,20
1	438,2 XCSE	20250516 11:57:59.757000	438,20
1	438,2 XCSE	20250516 11:57:59.817000	438,20
1	438,2 XCSE	20250516 11:58:14.650000	438,20
2	438,2 XCSE	20250516 11:58:15.316000	876,40
1	438,2 XCSE	20250516 11:58:29.650000	438,20
2	438,2 XCSE	20250516 11:58:30.316000	876,40
1	438,2 XCSE	20250516 11:58:44.650000	438,20
1	438,2 XCSE	20250516 11:58:44.756000	438,20
1	438,2 XCSE	20250516 11:58:44.824000	438,20
1	438,2 XCSE	20250516 11:58:59.650000	438,20
1	438,2 XCSE	20250516 11:59:00.317000	438,20
1	438,2 XCSE	20250516 11:59:14.650000	438,20
1	438,2 XCSE	20250516 11:59:14.757000	438,20
1	438,2 XCSE	20250516 11:59:14.863000	438,20
1	438,2 XCSE	20250516 11:59:29.650000	438,20
2	438,2 XCSE	20250516 11:59:30.317000	876,40
1	438,2 XCSE	20250516 11:59:44.650000	438,20
1	438,2 XCSE	20250516 11:59:45.317000	438,20
54	438,4 XCSE	20250516 12:05:05.489000	23.673,60
53	438,2 XCSE	20250516 12:05:48.765000	23.224,60
26	438,2 XCSE	20250516 12:08:32.931000	11.393,20
55	438,2 XCSE	20250516 12:13:09.174000	24.101,00
55	438,4 XCSE	20250516 12:13:35.573000	24.112,00
31	438 XCSE	20250516 12:21:00.503000	13.578,00
11	438,4 XCSE	20250516 12:30:34.262000	4.822,40
15	438,4 XCSE	20250516 12:30:34.262000	6.576,00
26	438,4 XCSE	20250516 12:40:59.514000	11.398,40
27	438,8 XCSE	20250516 12:48:28.565000	11.847,60
31	439 XCSE	20250516 12:54:34.354000	13.609,00
78	439 XCSE	20250516 12:54:34.370000	34.242,00
28	438,6 XCSE	20250516 12:54:34.377000	12.280,80
52	438,4 XCSE	20250516 12:54:34.506000	22.796,80
53	438,4 XCSE	20250516 12:55:06.601000	23.235,20
53	438,4 XCSE	20250516 12:55:14.310000	23.235,20
27	438,2 XCSE	20250516 12:56:07.470000	11.831,40
26	438,2 XCSE	20250516 12:56:07.470000	11.393,20

20	438 XCSE	20250516 12:57:12.262000	8.760,00
7	438 XCSE	20250516 12:57:12.262000	3.066,00
26	437,6 XCSE	20250516 13:04:09.561000	11.377,60
26	437,6 XCSE	20250516 13:04:09.561000	11.377,60
51	437,2 XCSE	20250516 13:05:10.580000	22.297,20
53	437,2 XCSE	20250516 13:14:33.821000	23.171,60
27	437,2 XCSE	20250516 13:14:33.821000	11.804,40
26	437,2 XCSE	20250516 13:14:33.821000	11.367,20
27	437,2 XCSE	20250516 13:14:33.821000	11.804,40
55	437 XCSE	20250516 13:17:12.500000	24.035,00
79	437,2 XCSE	20250516 13:18:48.281000	34.538,80
52	436,8 XCSE	20250516 13:25:00.529000	22.713,60
27	436,8 XCSE	20250516 13:25:00.532000	11.793,60
27	436,6 XCSE	20250516 13:25:00.554000	11.788,20
27	436,2 XCSE	20250516 13:30:12.717000	11.777,40
27	436,2 XCSE	20250516 13:30:12.718000	11.777,40
27	436,2 XCSE	20250516 13:30:51.733000	11.777,40
27	436,2 XCSE	20250516 13:30:51.750000	11.777,40
9	436,2 XCSE	20250516 13:31:00.141000	3.925,80
18	436,2 XCSE	20250516 13:31:37.866000	7.851,60
27	436,4 XCSE	20250516 13:32:02.521000	11.782,80
27	436,2 XCSE	20250516 13:35:59.645000	11.777,40
26	436,2 XCSE	20250516 13:35:59.645000	11.341,20
26	436,2 XCSE	20250516 13:35:59.645000	11.341,20
4	436,2 XCSE	20250516 13:35:59.647000	1.744,80
50	436,2 XCSE	20250516 13:35:59.647000	21.810,00
54	436,2 XCSE	20250516 13:36:58.344000	23.554,80
52	436,2 XCSE	20250516 13:36:58.362000	22.682,40
52	436,2 XCSE	20250516 13:36:58.367000	22.682,40
52	436,2 XCSE	20250516 13:40:37.056000	22.682,40
79	436,6 XCSE	20250516 13:44:38.561000	34.491,40
53	436,4 XCSE	20250516 13:45:38.088000	23.129,20
27	436,4 XCSE	20250516 13:45:38.088000	11.782,80
76	436,2 XCSE	20250516 13:45:43.023000	33.151,20
76	436,4 XCSE	20250516 13:45:43.024000	33.166,40
51	436,4 XCSE	20250516 13:51:10.757000	22.256,40
54	436,2 XCSE	20250516 13:57:03.991000	23.554,80
38	436,2 XCSE	20250516 13:57:04.379000	16.575,60
17	436,2 XCSE	20250516 13:57:04.379000	7.415,40
108	436,2 XCSE	20250516 14:06:17.809000	47.109,60
109	436,2 XCSE	20250516 14:06:17.818000	47.545,80
82	436,2 XCSE	20250516 14:06:17.824000	35.768,40
3	436,2 XCSE	20250516 14:06:17.828000	1.308,60
25	436,2 XCSE	20250516 14:06:17.828000	10.905,00
51	436 XCSE	20250516 14:11:27.273000	22.236,00
52	435,6 XCSE	20250516 14:14:19.113000	22.651,20
51	435,6 XCSE	20250516 14:15:48.124000	22.215,60
2	435,6 XCSE	20250516 14:17:50.558000	871,20
81	436,4 XCSE	20250516 14:27:13.283000	35.348,40
78	436,6 XCSE	20250516 14:31:00.348000	34.054,80

78	436,6 XCSE	20250516 14:31:31.304000	34.054,80
52	436,4 XCSE	20250516 14:32:11.317000	22.692,80
26	436,4 XCSE	20250516 14:32:11.317000	11.346,40
52	436,2 XCSE	20250516 14:32:12.161000	22.682,40
54	436,6 XCSE	20250516 14:34:28.403000	23.576,40
53	436,8 XCSE	20250516 14:35:22.548000	23.150,40
55	437,2 XCSE	20250516 14:36:32.839000	24.046,00
36	437 XCSE	20250516 14:36:33.549000	15.732,00
19	437 XCSE	20250516 14:37:24.900000	8.303,00
36	437 XCSE	20250516 14:37:24.900000	15.732,00
136	437 XCSE	20250516 14:45:21.795000	59.432,00
108	437,2 XCSE	20250516 14:54:42.712000	47.217,60
108	437 XCSE	20250516 14:54:44.821000	47.196,00
77	437 XCSE	20250516 14:56:18.616000	33.649,00
54	437 XCSE	20250516 14:59:27.694000	23.598,00
19	436,8 XCSE	20250516 14:59:27.713000	8.299,20
8	436,8 XCSE	20250516 14:59:27.713000	3.494,40
23	436,6 XCSE	20250516 15:01:38.150000	10.041,80
2	436,8 XCSE	20250516 15:05:04.605000	873,60
51	436,8 XCSE	20250516 15:05:04.605000	22.276,80
54	436,6 XCSE	20250516 15:05:54.139000	23.576,40
51	436,6 XCSE	20250516 15:05:54.141000	22.266,60
26	436,4 XCSE	20250516 15:06:39.621000	11.346,40
25	436,4 XCSE	20250516 15:06:39.621000	10.910,00
54	436,2 XCSE	20250516 15:07:35.114000	23.554,80
16	436 XCSE	20250516 15:08:08.934000	6.976,00
35	436 XCSE	20250516 15:08:08.939000	15.260,00
16	436 XCSE	20250516 15:08:08.939000	6.976,00
55	436 XCSE	20250516 15:11:25.965000	23.980,00
27	435,8 XCSE	20250516 15:14:24.347000	11.766,60
82	436,2 XCSE	20250516 15:18:09.010000	35.768,40
55	436,2 XCSE	20250516 15:20:40.050000	23.991,00
51	436 XCSE	20250516 15:21:14.658000	22.236,00
54	436 XCSE	20250516 15:21:14.660000	23.544,00
8	436 XCSE	20250516 15:23:05.901000	3.488,00
19	436 XCSE	20250516 15:25:00.358000	8.284,00
105	436,6 XCSE	20250516 15:34:57.454000	45.843,00
53	436,4 XCSE	20250516 15:36:55.106000	23.129,20
26	436,4 XCSE	20250516 15:37:19.938000	11.346,40
10	436,2 XCSE	20250516 15:40:29.292000	4.362,00
18	436,2 XCSE	20250516 15:40:51.427000	7.851,60
10	436,2 XCSE	20250516 15:40:51.427000	4.362,00
36	436,8 XCSE	20250516 15:50:25.088000	15.724,80
1	436,8 XCSE	20250516 15:50:25.088000	436,80
52	436,8 XCSE	20250516 15:52:12.967000	22.713,60
13	437,2 XCSE	20250516 15:53:46.130000	5.683,60
20	437,6 XCSE	20250516 15:55:25.231000	8.752,00
102	437,4 XCSE	20250516 15:55:41.974000	44.614,80
110	437,4 XCSE	20250516 15:55:47.614000	48.114,00
80	437,4 XCSE	20250516 15:59:51.861000	34.992,00

82	437,2 XCSE	20250516 16:00:00.068000	35.850,40
38	437,4 XCSE	20250516 16:00:49.120000	16.621,20
5	437,4 XCSE	20250516 16:00:49.120000	2.187,00
55	437,4 XCSE	20250516 16:01:15.861000	24.057,00
76	437,6 XCSE	20250516 16:03:08.340000	33.257,60
78	437,4 XCSE	20250516 16:03:26.705000	34.117,20
29	437,6 XCSE	20250516 16:03:43.293000	12.690,40
28	437,6 XCSE	20250516 16:03:54.143000	12.252,80
27	437,6 XCSE	20250516 16:04:05.292000	11.815,20
81	437,4 XCSE	20250516 16:04:06.004000	35.429,40
81	437,2 XCSE	20250516 16:04:35.725000	35.413,20
54	436,8 XCSE	20250516 16:05:14.886000	23.587,20
27	436,8 XCSE	20250516 16:05:14.886000	11.793,60
55	436,6 XCSE	20250516 16:06:43.128000	24.013,00
27	436,6 XCSE	20250516 16:06:43.128000	11.788,20
27	436,8 XCSE	20250516 16:07:19.907000	11.793,60
27	436,6 XCSE	20250516 16:08:31.826000	11.788,20
27	436,6 XCSE	20250516 16:08:31.826000	11.788,20
28	436,6 XCSE	20250516 16:08:32.672000	12.224,80
27	436,6 XCSE	20250516 16:08:32.672000	11.788,20
27	436,6 XCSE	20250516 16:08:38.947000	11.788,20
28	436,4 XCSE	20250516 16:08:58.010000	12.219,20
19	437 XCSE	20250516 16:10:05.348000	8.303,00
92	437 XCSE	20250516 16:10:40.621000	40.204,00
10	437 XCSE	20250516 16:10:40.621000	4.370,00
77	436,8 XCSE	20250516 16:10:43.131000	33.633,60
26	436,8 XCSE	20250516 16:10:43.131000	11.356,80
3	436,6 XCSE	20250516 16:11:31.582000	1.309,80
23	436,6 XCSE	20250516 16:12:13.854000	10.041,80
3	436,6 XCSE	20250516 16:12:13.854000	1.309,80
28	436,4 XCSE	20250516 16:20:40.677000	12.219,20
51	436,6 XCSE	20250516 16:23:17.669000	22.266,60
54	436,6 XCSE	20250516 16:23:17.677000	23.576,40
36	437 XCSE	20250516 16:23:39.620000	15.732,00
54	436,8 XCSE	20250516 16:24:15.153000	23.587,20
90	436,8 XCSE	20250516 16:24:37.171000	39.312,00
18	436,8 XCSE	20250516 16:24:37.171000	7.862,40
26	436,4 XCSE	20250516 16:25:39.015000	11.346,40
79	436,4 XCSE	20250516 16:30:27.017902	34.475,60
33	436,4 XCSE	20250516 16:30:27.017902	14.401,20