ABB Ltd

Transaction in Own Shares • Aug 14, 2025

ZURICH, SWITZERLAND, AUGUST 14, 2025

ABB share buybacks

August 7, 2025 – August 13, 2025

During the period August 7, 2025, to August 13, 2025, ABB repurchased a total of 413,041 shares as part of its share buyback program announced on February 7, 2025.

The buyback program is being carried out in accordance with the Swiss Ordinance on Financial Market Infrastructures and Market Conduct in Securities and Derivatives Trading (FMIO), the Market Abuse Regulation (EU) No 596/2014 ("MAR") and the Commission Delegated Regulation (EU) No 2016/1052 (the "Safe Harbour Regulation").

Date	Aggregated daily volume (number of shares)	Daily weighted average share price (CHF)	Daily buyback amount (CHF)
07-Aug-25	87'975	53.3413	4'692'698.58
08-Aug-25	53'986	53.4526	2'885'693.14
11-Aug-25	103'000	53.3491	5'494'960.18
12-Aug-25	71'080	53.7578	3'821'105.49
13-Aug-25	97'000	54.2383	5'261'113.06

All share purchases above have been carried out on a separate trading line on the SIX Swiss Exchange by a bank, on behalf of ABB. A full breakdown of the transactions pursuant to article 5.3 of MAR and article 2.3 of the Safe Harbour Regulation is attached to this announcement. The bank makes its trading decisions concerning the timing of share repurchases independently of ABB, within some defined parameters.

The total number of ABB Ltd shares which have been bought back within the current share buyback program from February 10, 2025, to and including August 13, 2025, is 14,830,388 shares.

Additional information is available on ABB's investor relations website site at https://global.abb/group/en/investors/investor-and-shareholder-resources/share-buybacks/2025

ABB is a global technology leader in electrification and automation, enabling a more sustainable and resource-efficient future. By connecting its engineering and digitalization expertise, ABB helps industries run at high performance, while becoming more efficient, productive and sustainable so they outperform. At ABB, we call this 'Engineered to Outrun'. The company has over 140 years of history and around 110,000 employees worldwide. ABB's shares are listed on the SIX Swiss Exchange (ABBN) and Nasdaq Stockholm (ABB). www.abb.com

— For more information please contact:

Media Relations Phone: +41 43 317 71 11 Email: media.relations@ch.abb.com

Investor Relations Phone: +41 43 317 71 11 Email: investor.relations@ch.abb.com ABB Ltd Affolternstrasse 44 8050 Zurich Switzerland

Appendix

Detailed individual transaction information:

All share purchases below were completed on a separate trading line on the SIX Swiss Exchange (Bloomberg ticker for SIX Exchange: SE)

Date	Time (CET)	Volume	Price	Exchange	07-Aug-25	14:51:44	1,500	53.64	SE
07-Aug-25	09:13:21	500	52.96	SE	07-Aug-25	14:58:58	1,500	53.68	SE
07-Aug-25	09:13:59	500	53	SE	07-Aug-25	15:10:06	1,500	53.6	SE
07-Aug-25	09:14:03	500	52.98	SE	07-Aug-25	15:10:07	500	53.6	SE
07-Aug-25	09:16:12	500	52.9	SE	07-Aug-25	15:22:59	500	53.56	SE
07-Aug-25	09:19:42	500	52.9	SE	07-Aug-25	15:22:59	1,500	53.56	SE
07-Aug-25	09:21:11	500	52.92	SE	07-Aug-25	15:29:10	1,000	53.56	SE
07-Aug-25	09:24:34	500	52.9	SE	07-Aug-25	16:01:24	500	53.36	SE
07-Aug-25	09:26:56	500	52.78	SE	07-Aug-25	16:01:24	500	53.36	SE
07-Aug-25	09:30:07	500	52.86	SE	07-Aug-25	16:02:29	500	53.36	SE
07-Aug-25	09:33:22	500	52.84	SE	07-Aug-25	16:02:32	500	53.36	SE
07-Aug-25	09:36:35	1,500	52.84	SE	07-Aug-25	16:02:32	500	53.36	SE
07-Aug-25	09:44:27	500	52.86	SE	07-Aug-25	16:02:34	499	53.36	SE
07-Aug-25	09:47:15	500	52.84	SE	07-Aug-25	16:02:35	500	53.36	SE
07-Aug-25	09:50:54	500	52.9	SE	07-Aug-25	16:02:35	500	53.36	SE
07-Aug-25	09:54:06	500	52.96	SE	07-Aug-25	16:02:35	500	53.36	SE
07-Aug-25	09:59:57	1,500	52.96	SE	07-Aug-25	16:02:36	385	53.36	SE
07-Aug-25	10:05:25	500	53.06	SE	07-Aug-25	16:02:36	500	53.36	SE
07-Aug-25	10:08:12	1,500	53.1	SE	07-Aug-25	16:02:40	500	53.36	SE
07-Aug-25	10:16:05	1,500	53	SE	07-Aug-25	16:02:52	500	53.36	SE
07-Aug-25	10:27:16	500	53.12	SE	07-Aug-25	16:02:52	390	53.36	SE
07-Aug-25	10:30:31	500	53.22	SE	07-Aug-25	16:02:52	110	53.36	SE
07-Aug-25	10:33:18	500	53.24	SE	07-Aug-25	16:02:52	500	53.36	SE
07-Aug-25	10:37:12	500	53.2	SE	07-Aug-25	16:02:52	500	53.36	SE
07-Aug-25	10:39:58	1,500	53.2	SE	07-Aug-25	16:02:53	330	53.36	SE
07-Aug-25	10:49:55	500	53.24	SE	07-Aug-25	16:02:53	170	53.36	SE
07-Aug-25	10:53:00	500	53.28	SE	07-Aug-25	16:02:54	368	53.36	SE
07-Aug-25	10:53:00	500	53.28	SE	07-Aug-25	16:02:54	388	53.36	SE
07-Aug-25	10:59:57	1,500	53.34	SE	07-Aug-25	16:02:54	112	53.36	SE
07-Aug-25	11:10:14	500	53.42	SE	07-Aug-25	16:02:56	368	53.36	SE
07-Aug-25	11:10:14	1,500	53.42	SE	07-Aug-25	16:02:56	500	53.36	SE
07-Aug-25	11:13:57	1,000	53.42	SE	07-Aug-25	16:02:58	58	53.36	SE
07-Aug-25	11:31:40	1,500	53.42	SE	07-Aug-25	16:02:58	442	53.36	SE
07-Aug-25	11:42:00	1,767	53.42	SE	07-Aug-25	16:03:00	500	53.36	SE
07-Aug-25	11:54:26	1,500	53.42	SE	07-Aug-25	16:03:34	29	53.34	SE
07-Aug-25	12:04:46	1,500	53.42	SE	07-Aug-25	16:05:23	500	53.36	SE
07-Aug-25	12:16:38	500	53.38	SE	07-Aug-25	16:05:28	500	53.36	SE
07-Aug-25	12:16:38	1,500	53.38	SE	07-Aug-25	16:05:51	500	53.36	SE
07-Aug-25	12:29:01	1,000	53.38	SE	07-Aug-25	16:07:41	500	53.36	SE
07-Aug-25	12:48:09	1,500	53.46	SE	07-Aug-25	16:07:50	500	53.34	SE
07-Aug-25	12:56:04	800	53.48	SE	07-Aug-25	16:08:31	500	53.3	SE
07-Aug-25	13:10:59	1,500	53.56	SE	07-Aug-25	16:09:33	894	53.3	SE
07-Aug-25	13:27:26	1,500	53.56	SE	07-Aug-25	16:12:09	500	53.22	SE
07-Aug-25	13:41:00	1,500	53.7	SE	07-Aug-25	16:12:46	164	53.22	SE
07-Aug-25	13:55:21	1,500	53.64	SE	07-Aug-25	16:14:00	500	53.24	SE
07-Aug-25	14:01:04	1,500	53.52	SE	07-Aug-25	16:14:14	102	53.26	SE
07-Aug-25	14:20:13	1,500	53.52	SE	07-Aug-25	16:14:14	398	53.26	SE
07-Aug-25	14:32:37	500	53.6	SE	07-Aug-25	16:15:33	500	53.28	SE
07-Aug-25	14:32:37	1,500	53.6	SE	07-Aug-25	16:17:00	500	53.3	SE
07-Aug-25	14:40:50	1,500	53.56	SE	07-Aug-25	16:17:58	300	53.3	SE

07 -Aug -25	16:17:58	200	53.3	SE	08 -Aug -25	10:12:56	500	53.64	SE
07 -Aug -25	16:19:16	500	53.26	SE	08 -Aug -25	10:17:32	7	53.58	SE
07 -Aug -25	16:20:41	500	53.32	SE	08 -Aug -25	10:17:50	8	53.6	SE
07 -Aug -25	16:21:46	80	53.3	SE	08 -Aug -25	10:17:52	500	53.62	SE
07 -Aug -25	16:21:46	420	53.3	SE	08 -Aug -25	10:22:07	500	53.66	SE
07 -Aug -25	16:23:09	500	53.26	SE	08 -Aug -25	10:28:11	1,500	53.56	SE
07 -Aug -25	16:24:58	500	53.26	SE	08 -Aug -25	10:35:49	2,000	53.52	SE
07 -Aug -25	16:24:58	500	53.26	SE	08 -Aug -25	10:57:54	1,500	53.5	SE
07 -Aug -25	16:27:01	500	53.26	SE	08 -Aug -25	11:10:00	1,500	53.5	SE
07 -Aug -25	16:28:15	500	53.32	SE	08 -Aug -25	11:32:42	266	53.54	SE
07 -Aug -25	16:29:52	1,000	53.32	SE	08 -Aug -25	11:36:20	510	53.54	SE
07 -Aug -25	16:30:50	632	53.32	SE	08 -Aug -25	11:36:21	8	53.54	SE
07 -Aug -25	16:33:32	500	53.32	SE	08 -Aug -25	11:40:24	500	53.58	SE
07 -Aug -25	16:34:49	500	53.32	SE	08 -Aug -25	11:40:24	1,500	53.56	SE
07 -Aug -25	16:36:03	34	53.32	SE	08 -Aug -25	11:40:24	1,500	53.56	SE
07 -Aug -25	16:36:03	466	53.32	SE	08 -Aug -25	12:06:23	500	53.6	SE
07 -Aug -25	16:37:31	174	53.32	SE	08 -Aug -25	12:06:23	1,500	53.6	SE
07 -Aug -25	16:38:34	23	53.34	SE	08 -Aug -25	12:33:57	500	53.6	SE
07 -Aug -25	16:38:35	477	53.34	SE	08 -Aug -25	12:33:57	1,500	53.6	SE
07 -Aug -25	16:39:06	500	53.36	SE	08 -Aug -25	13:04:57	1,500	53.56	SE
07 -Aug -25	16:41:50	500	53.36	SE	08 -Aug -25	13:04:58	500	53.56	SE
07 -Aug -25	16:42:00	500	53.36	SE	08 -Aug -25	13:30:12	500	53.52	SE
07 -Aug -25	16:42:53	395	53.36	SE	08 -Aug -25	13:30:12	1,500	53.52	SE
07 -Aug -25	16:46:28	500	53.36	SE	08 -Aug -25	13:55:06	500	53.5	SE
07 -Aug -25	16:47:06	156	53.36	SE	08 -Aug -25	13:55:06	1,500	53.5	SE
07 -Aug -25	16:47:06	344	53.36	SE	08 -Aug -25	14:26:33	810	53.38	SE
07 -Aug -25	16:47:50	500	53.36	SE	08 -Aug -25	14:26:33	302	53.38	SE
07 -Aug -25	16:47:56	500	53.36	SE	08 -Aug -25	14:34:07	1,500	53.38	SE
07 -Aug -25	16:58:21	500	53.36	SE	08 -Aug -25	14:34:07	306	53.38	SE
07 -Aug -25	16:58:22	177	53.36	SE	08 -Aug -25	14:47:13	500	53.36	SE
07 -Aug -25	16:58:22	323	53.36	SE	08 -Aug -25	14:50:07	500	53.36	SE
07 -Aug -25	16:58:23	500	53.36	SE	08 -Aug -25	14:50:08	2	53.36	SE
07 -Aug -25	16:58:24	176	53.36	SE	08 -Aug -25	14:50:54	500	53.36	SE
07 -Aug -25	16:58:24	324	53.36	SE	08 -Aug -25	14:54:04	500	53.36	SE
07 -Aug -25	16:58:35	500	53.36	SE	08 -Aug -25	14:58:34	305	53.34	SE
07 -Aug -25	16:59:32	500	53.36	SE	08 -Aug -25	14:58:34	500	53.34	SE
08 -Aug -25	09:06:16	7	53.44	SE	08 -Aug -25	14:59:15	1,500	53.34	SE
08 -Aug -25	09:06:16	309	53.44	SE	08 -Aug -25	15:18:42	500	53.38	SE
08 -Aug -25	09:06:16	191	53.44	SE	08 -Aug -25	15:22:12	500	53.34	SE
08 -Aug -25	09:06:16	500	53.44	SE	08 -Aug -25	15:22:12	500	53.34	SE
08 -Aug -25	09:06:19	500	53.44	SE	08 -Aug -25	15:22:12	500	53.34	SE
08 -Aug -25	09:08:16	413	53.42	SE	08 -Aug -25	15:22:12	500	53.34	SE
08 -Aug -25	09:08:16	2	53.42	SE	08 -Aug -25	15:30:20	500	53.34	SE
08 -Aug -25	09:08:25	500	53.4	SE	08 -Aug -25	15:30:20	500	53.34	SE
08 -Aug -25	09:10:22	500	53.42	SE	08 -Aug -25	15:30:20	1,000	53.34	SE
08 -Aug -25	09:17:17	500	53.42	SE	08 -Aug -25	15:33:54	500	53.34	SE
08 -Aug -25	09:21:28	500	53.44	SE	08 -Aug -25	15:35:29	500	53.32	SE
08 -Aug -25	09:21:28	500	53.44	SE	08 -Aug -25	15:39:05	500	53.36	SE
08 -Aug -25	09:29:24	500	53.34	SE	08 -Aug -25	15:39:32	500	53.36	SE
08 -Aug -25	09:29:24	1,500	53.34	SE	08 -Aug -25	15:41:35	500	53.38	SE
08 -Aug -25	09:32:24	1,000	53.34	SE	08 -Aug -25	15:44:35	175	53.4	SE
08 -Aug -25	09:45:45	500	53.4	SE	08 -Aug -25	15:46:44	493	53.44	SE
08 -Aug -25	09:54:53	111	53.54	SE	08 -Aug -25	15:46:44	7	53.44	SE
08 -Aug -25	09:54:56	500	53.52	SE	08 -Aug -25	15:46:46	464	53.44	SE
08 -Aug -25	09:54:56	500	53.52	SE	08 -Aug -25	15:47:50	2,000	53.42	SE
08 -Aug -25	10:06:25	275	53.58	SE	08 -Aug -25	15:55:10	500	53.4	SE
08 -Aug -25	10:08:40	8	53.58	SE	08 -Aug -25	15:56:45	2,000	53.34	SE
08 -Aug -25	10:08:40	7	53.58	SE	08 -Aug -25	16:04:23	2,000	53.36	SE
08 -Aug -25	10:08:40	500	53.58	SE	11 -Aug -25	09:02:56	500	53.68	SE

11 -Aug -25	09:02:56	500	53.68	SE	11 -Aug -25	11:54:23	200	53.42	SE
11 -Aug -25	09:02:56	500	53.68	SE	11 -Aug -25	11:56:42	200	53.4	SE
11 -Aug -25	09:02:56	17	53.68	SE	11 -Aug -25	11:56:44	131	53.4	SE
11 -Aug -25	09:02:56	483	53.68	SE	11 -Aug -25	11:57:03	69	53.4	SE
11 -Aug -25	09:03:06	500	53.68	SE	11 -Aug -25	11:57:50	200	53.4	SE
11 -Aug -25	09:05:01	500	53.72	SE	11 -Aug -25	11:59:07	195	53.38	SE
11 -Aug -25	09:06:50	500	53.74	SE	11 -Aug -25	11:59:07	5	53.38	SE
11 -Aug -25	09:06:50	500	53.74	SE	11 -Aug -25	11:59:07	200	53.38	SE
11 -Aug -25	09:13:56	500	53.7	SE	11 -Aug -25	11:59:07	200	53.38	SE
11 -Aug -25	09:16:18	172	53.72	SE	11 -Aug -25	11:59:07	200	53.38	SE
11 -Aug -25	09:16:18	328	53.72	SE	11 -Aug -25	11:59:07	720	53.38	SE
11 -Aug -25	09:17:43	413	53.7	SE	11 -Aug -25	11:59:07	200	53.38	SE
11 -Aug -25	09:19:42	500	53.66	SE	11 -Aug -25	12:08:17	200	53.38	SE
11 -Aug -25	09:23:14	990	53.62	SE	11 -Aug -25	12:12:07	200	53.38	SE
11 -Aug -25	09:29:07	685	53.46	SE	11 -Aug -25	12:14:07	200	53.38	SE
11 -Aug -25	09:29:07	691	53.46	SE	11 -Aug -25	12:15:20	200	53.38	SE
11 -Aug -25	09:29:07	997	53.52	SE	11 -Aug -25	12:17:12	200	53.38	SE
11 -Aug -25	09:41:09	787	53.42	SE	11 -Aug -25	12:19:02	200	53.4	SE
11 -Aug -25	09:45:10	1,500	53.32	SE	11 -Aug -25	12:21:00	200	53.44	SE
11 -Aug -25	09:53:45	940	53.26	SE	11 -Aug -25	12:22:04	200	53.44	SE
11 -Aug -25	09:59:54	1,500	53.2	SE	11 -Aug -25	12:24:37	535	53.46	SE
11 -Aug -25	10:06:48	1,500	53.14	SE	11 -Aug -25	12:24:37	200	53.46	SE
11 -Aug -25	10:11:19	810	53.12	SE	11 -Aug -25	12:31:00	200	53.42	SE
11 -Aug -25	10:12:09	1,000	52.96	SE	11 -Aug -25	12:32:29	1,500	53.42	SE
11 -Aug -25	10:27:08	500	53.2	SE	11 -Aug -25	12:49:21	1,095	53.36	SE
11 -Aug -25	10:27:08	1,500	53.2	SE	11 -Aug -25	12:59:01	200	53.34	SE
11 -Aug -25	10:36:42	200	53.26	SE	11 -Aug -25	13:01:10	7	53.34	SE
11 -Aug -25	10:36:42	200	53.26	SE	11 -Aug -25	13:01:47	34	53.34	SE
11 -Aug -25	10:36:42	1,000	53.26	SE	11 -Aug -25	13:01:47	166	53.34	SE
11 -Aug -25	10:36:42	200	53.26	SE	11 -Aug -25	13:01:48	200	53.34	SE
11 -Aug -25	10:41:28	200	53.26	SE	11 -Aug -25	13:03:27	200	53.36	SE
11 -Aug -25	10:48:05	200	53.24	SE	11 -Aug -25	13:05:22	722	53.34	SE
11 -Aug -25	10:48:05	654	53.24	SE	11 -Aug -25	13:05:22	200	53.34	SE
11 -Aug -25	10:52:46	200	53.22	SE	11 -Aug -25	13:13:15	200	53.32	SE
11 -Aug -25	10:53:58	200	53.14	SE	11 -Aug -25	13:15:55	200	53.32	SE
11 -Aug -25	10:55:29	200	53.16	SE	11 -Aug -25	13:18:46	200	53.32	SE
11 -Aug -25	10:56:22	1,000	53.2	SE	11 -Aug -25	13:20:00	200	53.34	SE
11 -Aug -25	10:56:22	1,000	53.2	SE	11 -Aug -25	13:21:28	200	53.34	SE
11 -Aug -25	11:05:49	200	53.2	SE	11 -Aug -25	13:25:17	1	53.34	SE
11 -Aug -25	11:10:16	200	53.3	SE	11 -Aug -25	13:25:53	20	53.36	SE
11 -Aug -25	11:10:46	200	53.3	SE	11 -Aug -25	13:25:53	180	53.36	SE
11 -Aug -25	11:12:40	200	53.28	SE	11 -Aug -25	13:28:25	4	53.4	SE
11 -Aug -25	11:14:38	184	53.32	SE	11 -Aug -25	13:28:26	200	53.4	SE
11 -Aug -25	11:14:38	16	53.32	SE	11 -Aug -25	13:28:26	196	53.4	SE
11 -Aug -25	11:14:38	716	53.32	SE	11 -Aug -25	13:29:07	979	53.4	SE
11 -Aug -25	11:14:39	200	53.32	SE	11 -Aug -25	13:38:39	3	53.42	SE
11 -Aug -25	11:20:42	69	53.34	SE	11 -Aug -25	13:38:49	200	53.44	SE
11 -Aug -25	11:21:08	131	53.34	SE	11 -Aug -25	13:39:56	200	53.44	SE
11 -Aug -25	11:22:04	705	53.36	SE	11 -Aug -25	13:41:11	188	53.44	SE
11 -Aug -25	11:27:26	531	53.34	SE	11 -Aug -25	13:41:11	12	53.44	SE
11 -Aug -25	11:30:09	200	53.36	SE	11 -Aug -25	13:42:56	200	53.44	SE
11 -Aug -25	11:30:51	200	53.36	SE	11 -Aug -25	13:44:53	200	53.44	SE
11 -Aug -25	11:32:48	161	53.38	SE	11 -Aug -25	13:46:14	200	53.44	SE
11 -Aug -25	11:32:48	39	53.38	SE	11 -Aug -25	13:49:02	808	53.46	SE
11 -Aug -25	11:34:01	902	53.36	SE	11 -Aug -25	13:54:50	175	53.5	SE
11 -Aug -25	11:35:44	200	53.4	SE	11 -Aug -25	13:54:50	25	53.5	SE
11 -Aug -25	11:37:08	1,700	53.42	SE	11 -Aug -25	13:57:37	583	53.48	SE
11 -Aug -25	11:47:41	200	53.4	SE	11 -Aug -25	14:00:47	200	53.5	SE
11 -Aug -25	11:53:02	200	53.44	SE	11 -Aug -25	14:03:33	200	53.5	SE

11 -Aug -25	14:04:34	145	53.48	SE	11 -Aug -25	16:27:04	1,000	53.32	SE
11 -Aug -25	14:04:34	55	53.48	SE	11 -Aug -25	16:27:05	200	53.32	SE
11 -Aug -25	14:06:18	57	53.48	SE	11 -Aug -25	16:27:05	517	53.32	SE
11 -Aug -25	14:06:18	517	53.48	SE	11 -Aug -25	16:27:05	200	53.32	SE
11 -Aug -25	14:09:32	143	53.48	SE	11 -Aug -25	16:27:05	200	53.32	SE
11 -Aug -25	14:11:26	51	53.52	SE	11 -Aug -25	16:27:57	157	53.32	SE
11 -Aug -25	14:11:26	149	53.52	SE	11 -Aug -25	16:27:57	43	53.32	SE
11 -Aug -25	14:12:59	1,000	53.5	SE	11 -Aug -25	16:27:58	200	53.32	SE
11 -Aug -25	14:12:59	200	53.5	SE	11 -Aug -25	16:27:58	200	53.32	SE
11 -Aug -25	14:12:59	200	53.5	SE	11 -Aug -25	16:27:59	200	53.32	SE
11 -Aug -25	14:20:58	200	53.48	SE	11 -Aug -25	16:27:59	200	53.32	SE
11 -Aug -25	14:24:11	145	53.46	SE	11 -Aug -25	16:27:59	200	53.32	SE
11 -Aug -25	14:24:52	55	53.46	SE	11 -Aug -25	16:27:59	517	53.32	SE
11 -Aug -25	14:26:24	200	53.44	SE	11 -Aug -25	16:27:59	200	53.32	SE
11 -Aug -25	14:26:24	517	53.44	SE	11 -Aug -25	16:27:59	1,000	53.32	SE
11 -Aug -25	14:31:11	517	53.38	SE	11 -Aug -25	16:27:59	200	53.32	SE
11 -Aug -25	14:33:00	1,500	53.38	SE	11 -Aug -25	16:28:00	200	53.32	SE
11 -Aug -25	14:40:27	824	53.4	SE	11 -Aug -25	16:28:00	200	53.32	SE
11 -Aug -25	14:43:11	825	53.4	SE	11 -Aug -25	16:28:04	47	53.32	SE
11 -Aug -25	14:47:53	1,000	53.38	SE	11 -Aug -25	16:28:04	657	53.32	SE
11 -Aug -25	14:53:40	1,000	53.32	SE	11 -Aug -25	16:28:04	153	53.32	SE
11 -Aug -25	15:03:19	1,000	53.3	SE	11 -Aug -25	16:29:06	200	53.32	SE
11 -Aug -25	15:07:17	500	53.28	SE	11 -Aug -25	16:29:54	575	53.32	SE
11 -Aug -25	15:07:17	1,500	53.28	SE	11 -Aug -25	16:29:54	517	53.32	SE
11 -Aug -25	15:10:42	1,000	53.28	SE	11 -Aug -25	16:29:54	200	53.32	SE
11 -Aug -25	15:24:38	2,000	53.28	SE	11 -Aug -25	16:29:54	200	53.32	SE
11 -Aug -25	15:34:02	200	53.32	SE	11 -Aug -25	16:29:54	517	53.32	SE
11 -Aug -25	15:34:02	200	53.32	SE	11 -Aug -25	16:29:55	200	53.32	SE
11 -Aug -25	15:34:31	130	53.32	SE	11 -Aug -25	16:29:55	200	53.32	SE
11 -Aug -25	15:37:36	178	53.32	SE	11 -Aug -25	16:29:56	200	53.32	SE
11 -Aug -25	15:37:36	22	53.32	SE	11 -Aug -25	16:29:56	200	53.32	SE
11 -Aug -25	15:40:35	1,311	53.32	SE	11 -Aug -25	16:29:56	200	53.32	SE
11 -Aug -25	15:40:35	189	53.32	SE	11 -Aug -25	16:29:56	1,200	53.32	SE
11 -Aug -25	15:40:35	200	53.32	SE	11 -Aug -25	16:29:57	200	53.32	SE
11 -Aug -25	15:40:35	881	53.32	SE	11 -Aug -25	16:29:57	200	53.32	SE
11 -Aug -25	15:40:37	200	53.32	SE	11 -Aug -25	16:29:57	846	53.32	SE
11 -Aug -25	15:40:37	874	53.32	SE	11 -Aug -25	16:29:57	200	53.32	SE
11 -Aug -25	15:40:38	888	53.32	SE	11 -Aug -25	16:29:57	200	53.32	SE
11 -Aug -25	15:40:38	200	53.32	SE	11 -Aug -25	16:29:57	880	53.32	SE
11 -Aug -25	15:48:45	904	53.32	SE	11 -Aug -25	16:29:57	200	53.32	SE
11 -Aug -25	15:48:45	200	53.32	SE	11 -Aug -25	16:29:57	200	53.32	SE
11 -Aug -25	15:48:45	200	53.32	SE	11 -Aug -25	16:29:58	200	53.32	SE
11 -Aug -25	15:48:45	200	53.32	SE	11 -Aug -25	16:29:58	200	53.32	SE
11 -Aug -25	15:48:46	962	53.32	SE	11 -Aug -25	16:29:58	200	53.32	SE
11 -Aug -25	15:48:46	1,038	53.32	SE	11 -Aug -25	16:29:58	200	53.32	SE
11 -Aug -25	15:49:02	538	53.32	SE	11 -Aug -25	16:29:59	200	53.32	SE
11 -Aug -25	15:51:03	200	53.28	SE	11 -Aug -25	16:29:59	1,500	53.32	SE
11 -Aug -25	15:51:30	200	53.3	SE	11 -Aug -25	16:29:59	200	53.32	SE
11 -Aug -25	15:52:38	192	53.28	SE	11 -Aug -25	16:29:59	200	53.32	SE
11 -Aug -25	15:52:38	8	53.28	SE	11 -Aug -25	16:30:00	100	53.32	SE
11 -Aug -25	15:52:56	200	53.3	SE	11 -Aug -25	16:33:31	1,400	53.32	SE
11 -Aug -25	15:52:57	200	53.3	SE	11 -Aug -25	16:35:26	1,000	53.28	SE
11 -Aug -25	15:52:57	1,000	53.3	SE	11 -Aug -25	16:37:56	1,000	53.26	SE
11 -Aug -25	16:21:22	200	53.32	SE	11 -Aug -25	16:39:56	1,500	53.28	SE
11 -Aug -25	16:22:33	119	53.32	SE	11 -Aug -25	16:43:12	200	53.3	SE
11 -Aug -25	16:22:41	40	53.32	SE	11 -Aug -25	16:44:22	200	53.3	SE
11 -Aug -25	16:23:10	10	53.32	SE	11 -Aug -25	16:44:22	200	53.3	SE
11 -Aug -25	16:25:56	717	53.32	SE	11 -Aug -25	16:44:22	200	53.3	SE
11 -Aug -25	16:27:04	200	53.32	SE	11 -Aug -25	16:44:23	323	53.3	SE

11 -Aug -25	16:44:23	200	53.3	SE	12 -Aug -25	10:09:27	200	53.68	SE
11 -Aug -25	16:44:23	877	53.3	SE	12 -Aug -25	10:09:27	200	53.68	SE
11 -Aug -25	16:50:15	1,000	53.28	SE	12 -Aug -25	10:10:58	200	53.7	SE
11 -Aug -25	16:50:15	1,000	53.28	SE	12 -Aug -25	10:10:58	200	53.7	SE
11 -Aug -25	16:54:47	1,000	53.28	SE	12 -Aug -25	10:13:43	200	53.7	SE
11 -Aug -25	16:55:40	517	53.26	SE	12 -Aug -25	10:14:33	200	53.7	SE
11 -Aug -25	16:57:39	582	53.26	SE	12 -Aug -25	10:15:45	1,500	53.7	SE
12 -Aug -25	09:02:02	200	53.7	SE	12 -Aug -25	10:25:24	50	53.66	SE
12 -Aug -25	09:02:02	567	53.7	SE	12 -Aug -25	10:25:46	200	53.66	SE
12 -Aug -25	09:02:03	200	53.7	SE	12 -Aug -25	10:27:16	19	53.66	SE
12 -Aug -25	09:02:03	200	53.7	SE	12 -Aug -25	10:27:30	4	53.66	SE
12 -Aug -25	09:02:03	200	53.7	SE	12 -Aug -25	10:28:23	200	53.66	SE
12 -Aug -25	09:02:03	200	53.7	SE	12 -Aug -25	10:29:34	200	53.68	SE
12 -Aug -25	09:02:41	200	53.68	SE	12 -Aug -25	10:30:34	200	53.72	SE
12 -Aug -25	09:02:48	200	53.66	SE	12 -Aug -25	10:30:35	87	53.72	SE
12 -Aug -25	09:03:23	100	53.68	SE	12 -Aug -25	10:32:02	200	53.7	SE
12 -Aug -25	09:03:47	100	53.68	SE	12 -Aug -25	10:32:07	1,500	53.7	SE
12 -Aug -25	09:05:32	200	53.68	SE	12 -Aug -25	10:42:03	1,700	53.7	SE
12 -Aug -25	09:06:06	200	53.66	SE	12 -Aug -25	10:42:04	200	53.7	SE
12 -Aug -25	09:06:10	190	53.64	SE	12 -Aug -25	10:53:05	200	53.68	SE
12 -Aug -25	09:07:36	10	53.64	SE	12 -Aug -25	10:54:16	200	53.68	SE
12 -Aug -25	09:07:37	200	53.64	SE	12 -Aug -25	10:56:59	200	53.66	SE
12 -Aug -25	09:08:31	200	53.66	SE	12 -Aug -25	10:57:01	200	53.66	SE
12 -Aug -25	09:08:56	200	53.64	SE	12 -Aug -25	11:00:14	10	53.7	SE
12 -Aug -25	09:08:57	200	53.64	SE	12 -Aug -25	11:00:31	200	53.72	SE
12 -Aug -25	09:08:57	200	53.64	SE	12 -Aug -25	11:00:32	200	53.72	SE
12 -Aug -25	09:09:00	200	53.64	SE	12 -Aug -25	11:01:17	200	53.72	SE
12 -Aug -25	09:09:48	200	53.64	SE	12 -Aug -25	11:02:32	200	53.7	SE
12 -Aug -25	09:10:24	200	53.64	SE	12 -Aug -25	11:04:07	11	53.72	SE
12 -Aug -25	09:10:57	200	53.6	SE	12 -Aug -25	11:04:08	189	53.72	SE
12 -Aug -25	09:15:57	200	53.62	SE	12 -Aug -25	11:08:08	200	53.74	SE
12 -Aug -25	09:15:57	200	53.62	SE	12 -Aug -25	11:08:08	200	53.74	SE
12 -Aug -25	09:15:57	200	53.62	SE	12 -Aug -25	11:08:08	200	53.74	SE
12 -Aug -25	09:15:57	200	53.62	SE	12 -Aug -25	11:15:30	1,700	53.74	SE
12 -Aug -25	09:16:07	200	53.6	SE	12 -Aug -25	11:21:11	1,500	53.74	SE
12 -Aug -25	09:18:22	200	53.66	SE	12 -Aug -25	11:21:12	500	53.74	SE
12 -Aug -25	09:19:11	200	53.64	SE	12 -Aug -25	11:43:27	1,500	53.64	SE
12 -Aug -25	09:23:02	200	53.68	SE	12 -Aug -25	11:44:36	1,500	53.64	SE
12 -Aug -25	09:24:03	200	53.66	SE	12 -Aug -25	11:59:04	500	53.64	SE
12 -Aug -25	09:25:04	513	53.64	SE	12 -Aug -25	11:59:04	1,500	53.64	SE
12 -Aug -25	09:28:53	1,000	53.56	SE	12 -Aug -25	12:10:07	1,000	53.64	SE
12 -Aug -25	09:31:14	19	53.58	SE	12 -Aug -25	12:10:08	1,000	53.64	SE
12 -Aug -25	09:31:28	181	53.58	SE	12 -Aug -25	12:28:06	2,000	53.72	SE
12 -Aug -25	09:34:29	200	53.6	SE	12 -Aug -25	12:39:00	200	53.76	SE
12 -Aug -25	09:34:33	200	53.58	SE	12 -Aug -25	12:47:06	200	53.82	SE
12 -Aug -25	09:37:57	1,000	53.6	SE	12 -Aug -25	12:47:06	200	53.82	SE
12 -Aug -25	09:39:33	1,500	53.6	SE	12 -Aug -25	12:47:06	200	53.82	SE
12 -Aug -25	09:43:20	1,400	53.64	SE	12 -Aug -25	12:54:13	200	53.82	SE
12 -Aug -25	10:00:28	200	53.62	SE	12 -Aug -25	12:55:36	600	53.82	SE
12 -Aug -25	10:01:24	200	53.62	SE	12 -Aug -25	12:55:45	10	53.78	SE
12 -Aug -25	10:01:24	1	53.62	SE	12 -Aug -25	13:02:16	200	53.8	SE
12 -Aug -25	10:02:11	200	53.66	SE	12 -Aug -25	13:03:12	200	53.82	SE
12 -Aug -25	10:03:15	200	53.66	SE	12 -Aug -25	13:05:26	200	53.82	SE
12 -Aug -25	10:04:11	200	53.7	SE	12 -Aug -25	13:06:26	200	53.82	SE
12 -Aug -25	10:05:15	200	53.68	SE	12 -Aug -25	13:06:26	200	53.82	SE
12 -Aug -25	10:06:32	4	53.68	SE	12 -Aug -25	13:06:27	14	53.82	SE
12 -Aug -25	10:06:33	200	53.68	SE	12 -Aug -25	13:06:27	186	53.82	SE
12 -Aug -25	10:09:27	32	53.68	SE	12 -Aug -25	13:06:27	200	53.82	SE
12 -Aug -25	10:09:27	200	53.68	SE	12 -Aug -25	13:17:51	1,500	53.78	SE

12 -Aug -25	13:30:37	20	53.78	SE	12 -Aug -25	16:00:32	500	53.78	SE
12 -Aug -25	13:31:28	200	53.8	SE	12 -Aug -25	16:00:32	1,500	53.78	SE
12 -Aug -25	13:31:41	200	53.8	SE	12 -Aug -25	16:00:32	200	53.78	SE
12 -Aug -25	13:34:15	200	53.82	SE	12 -Aug -25	16:00:32	200	53.78	SE
12 -Aug -25	13:35:07	200	53.84	SE	12 -Aug -25	16:00:32	200	53.78	SE
12 -Aug -25	13:35:07	200	53.84	SE	12 -Aug -25	16:00:33	200	53.78	SE
12 -Aug -25	13:35:07	400	53.84	SE	12 -Aug -25	16:00:33	50	53.78	SE
12 -Aug -25	13:50:08	763	53.8	SE	12 -Aug -25	16:00:33	150	53.78	SE
12 -Aug -25	13:50:08	1,500	53.78	SE	12 -Aug -25	16:00:33	200	53.78	SE
12 -Aug -25	14:05:24	1,500	53.74	SE	12 -Aug -25	16:00:33	200	53.78	SE
12 -Aug -25	14:14:34	200	53.76	SE	12 -Aug -25	16:01:01	200	53.78	SE
12 -Aug -25	14:16:16	43	53.76	SE	12 -Aug -25	16:01:16	200	53.78	SE
12 -Aug -25	14:18:24	1,500	53.74	SE	12 -Aug -25	16:01:19	200	53.76	SE
12 -Aug -25	14:23:21	200	53.76	SE	13 -Aug -25	09:03:16	300	54.34	SE
12 -Aug -25	14:30:01	200	53.86	SE	13 -Aug -25	09:03:16	300	54.34	SE
12 -Aug -25	14:30:04	5	53.86	SE	13 -Aug -25	09:03:33	300	54.36	SE
12 -Aug -25	14:30:11	200	53.9	SE	13 -Aug -25	09:03:33	418	54.32	SE
12 -Aug -25	14:31:11	200	53.94	SE	13 -Aug -25	09:04:35	300	54.36	SE
12 -Aug -25	14:32:14	100	53.96	SE	13 -Aug -25	09:05:02	300	54.36	SE
12 -Aug -25	14:32:14	200	53.96	SE	13 -Aug -25	09:06:09	320	54.3	SE
12 -Aug -25	14:32:14	1,700	53.96	SE	13 -Aug -25	09:08:46	300	54.26	SE
12 -Aug -25	14:35:31	1,400	53.96	SE	13 -Aug -25	09:09:00	300	54.26	SE
12 -Aug -25	14:49:59	100	54.02	SE	13 -Aug -25	09:09:53	300	54.24	SE
12 -Aug -25	14:49:59	200	54.02	SE	13 -Aug -25	09:11:35	187	54.26	SE
12 -Aug -25	14:49:59	1,700	54.02	SE	13 -Aug -25	09:12:12	300	54.28	SE
12 -Aug -25	14:56:36	1,400	54.02	SE	13 -Aug -25	09:13:43	300	54.32	SE
12 -Aug -25	15:10:56	200	54.04	SE	13 -Aug -25	09:14:00	523	54.34	SE
12 -Aug -25	15:10:56	200	54.04	SE	13 -Aug -25	09:18:01	300	54.36	SE
12 -Aug -25	15:12:58	200	54.04	SE	13 -Aug -25	09:20:43	300	54.34	SE
12 -Aug -25	15:13:59	200	54.02	SE	13 -Aug -25	09:21:07	300	54.32	SE
12 -Aug -25	15:14:46	200	54.02	SE	13 -Aug -25	09:22:35	300	54.34	SE
12 -Aug -25	15:16:00	200	54	SE	13 -Aug -25	09:24:32	300	54.34	SE
12 -Aug -25	15:17:05	200	53.98	SE	13 -Aug -25	09:25:20	300	54.34	SE
12 -Aug -25	15:17:44	2,000	53.96	SE	13 -Aug -25	09:27:16	300	54.28	SE
12 -Aug -25	15:30:12	200	53.9	SE	13 -Aug -25	09:29:16	300	54.26	SE
12 -Aug -25	15:30:39	200	53.86	SE	13 -Aug -25	09:31:17	300	54.28	SE
12 -Aug -25	15:31:38	200	53.88	SE	13 -Aug -25	09:32:46	1,500	54.34	SE
12 -Aug -25	15:31:38	1,700	53.88	SE	13 -Aug -25	09:41:24	1,500	54.4	SE
12 -Aug -25	15:44:37	1,148	53.78	SE	13 -Aug -25	09:49:59	200	54.44	SE
12 -Aug -25	15:44:37	16	53.78	SE	13 -Aug -25	09:50:00	200	54.44	SE
12 -Aug -25	15:44:37	184	53.78	SE	13 -Aug -25	09:50:53	300	54.42	SE
12 -Aug -25	15:44:37	200	53.78	SE	13 -Aug -25	09:53:19	200	54.46	SE
12 -Aug -25	15:44:37	252	53.78	SE	13 -Aug -25	09:56:10	200	54.44	SE
12 -Aug -25	15:44:37	200	53.78	SE	13 -Aug -25	09:56:12	200	54.44	SE
12 -Aug -25	15:44:37	14	53.78	SE	13 -Aug -25	09:57:41	200	54.42	SE
12 -Aug -25	15:44:37	186	53.78	SE	13 -Aug -25	09:58:15	1	54.42	SE
12 -Aug -25	15:44:38	200	53.78	SE	13 -Aug -25	09:59:15	200	54.42	SE
12 -Aug -25	15:44:38	552	53.78	SE	13 -Aug -25	09:59:35	1,500	54.42	SE
12 -Aug -25	15:44:42	200	53.78	SE	13 -Aug -25	10:04:53	200	54.44	SE
12 -Aug -25	15:44:42	200	53.78	SE	13 -Aug -25	10:08:20	200	54.48	SE
12 -Aug -25	15:44:55	200	53.78	SE	13 -Aug -25	10:14:45	240	54.48	SE
12 -Aug -25	15:44:55	200	53.78	SE	13 -Aug -25	10:14:45	200	54.48	SE
12 -Aug -25	15:45:18	200	53.78	SE	13 -Aug -25	10:14:45	597	54.48	SE
12 -Aug -25	15:45:20	200	53.78	SE	13 -Aug -25	10:14:45	763	54.48	SE
12 -Aug -25	15:49:18	200	53.78	SE	13 -Aug -25	10:14:45	200	54.48	SE
12 -Aug -25	15:57:58	200	53.78	SE	13 -Aug -25	10:14:47	200	54.4	SE
12 -Aug -25	16:00:31	200	53.78	SE	13 -Aug -25	10:24:11	200	54.44	SE
12 -Aug -25	16:00:32	200	53.78	SE	13 -Aug -25	10:24:36	151	54.46	SE
12 -Aug -25	16:00:32	1,000	53.78	SE	13 -Aug -25	10:24:36	49	54.46	SE

13 -Aug -25	10:26:36	200	54.48	SE	13 -Aug -25	14:59:28	200	54.14	SE
13 -Aug -25	10:26:36	200	54.48	SE	13 -Aug -25	15:01:31	94	54.16	SE
13 -Aug -25	10:28:02	200	54.48	SE	13 -Aug -25	15:02:59	75	54.2	SE
13 -Aug -25	10:29:56	200	54.52	SE	13 -Aug -25	15:03:28	200	54.24	SE
13 -Aug -25	10:30:06	200	54.52	SE	13 -Aug -25	15:03:30	200	54.24	SE
13 -Aug -25	10:31:56	1,500	54.52	SE	13 -Aug -25	15:04:32	200	54.24	SE
13 -Aug -25	10:40:17	200	54.46	SE	13 -Aug -25	15:04:51	200	54.24	SE
13 -Aug -25	10:41:24	200	54.46	SE	13 -Aug -25	15:05:52	200	54.22	SE
13 -Aug -25	10:43:01	1,500	54.46	SE	13 -Aug -25	15:07:06	200	54.16	SE
13 -Aug -25	10:49:29	28	54.26	SE	13 -Aug -25	15:09:25	200	54.2	SE
13 -Aug -25	10:52:21	140	54.34	SE	13 -Aug -25	15:10:05	200	54.22	SE
13 -Aug -25	10:52:56	200	54.36	SE	13 -Aug -25	15:11:09	200	54.22	SE
13 -Aug -25	10:52:56	200	54.36	SE	13 -Aug -25	15:12:11	200	54.2	SE
13 -Aug -25	10:55:53	200	54.36	SE	13 -Aug -25	15:13:36	197	54.18	SE
13 -Aug -25	10:57:00	200	54.34	SE	13 -Aug -25	15:13:36	3	54.18	SE
13 -Aug -25	10:58:34	200	54.36	SE	13 -Aug -25	15:14:41	200	54.18	SE
13 -Aug -25	11:00:05	176	54.38	SE	13 -Aug -25	15:15:44	200	54.16	SE
13 -Aug -25	11:00:59	200	54.38	SE	13 -Aug -25	15:17:50	200	54.14	SE
13 -Aug -25	11:03:59	200	54.4	SE	13 -Aug -25	15:18:31	200	54.14	SE
13 -Aug -25	11:04:01	200	54.4	SE	13 -Aug -25	15:19:29	200	54.12	SE
13 -Aug -25	11:05:25	187	54.4	SE	13 -Aug -25	15:21:57	92	54.14	SE
13 -Aug -25	11:06:58	1,500	54.38	SE	13 -Aug -25	15:23:03	59	54.14	SE
13 -Aug -25	11:14:18	200	54.4	SE	13 -Aug -25	15:25:07	200	54.16	SE
13 -Aug -25	11:15:15	200	54.36	SE	13 -Aug -25	15:25:13	200	54.16	SE
13 -Aug -25	11:16:02	200	54.36	SE	13 -Aug -25	15:25:31	187	54.16	SE
13 -Aug -25	11:19:36	200	54.34	SE	13 -Aug -25	15:27:35	200	54.16	SE
13 -Aug -25	11:21:02	1,500	54.28	SE	13 -Aug -25	15:28:36	200	54.16	SE
13 -Aug -25	11:33:00	500	54.24	SE	13 -Aug -25	15:29:31	200	54.18	SE
13 -Aug -25	11:33:00	1,500	54.24	SE	13 -Aug -25	15:29:34	200	54.18	SE
13 -Aug -25	11:40:39	1,000	54.24	SE	13 -Aug -25	15:29:44	200	54.18	SE
13 -Aug -25	11:56:35	1,500	54.24	SE	13 -Aug -25	15:30:18	200	54.16	SE
13 -Aug -25	11:56:35	1,500	54.24	SE	13 -Aug -25	15:30:49	200	54.12	SE
13 -Aug -25	12:05:26	1,500	54.24	SE	13 -Aug -25	15:31:33	200	54.16	SE
13 -Aug -25	12:29:17	1,500	54.24	SE	13 -Aug -25	15:35:38	200	54.18	SE
13 -Aug -25	12:42:36	1,500	54.24	SE	13 -Aug -25	15:35:38	1	54.16	SE
13 -Aug -25	12:56:33	1,500	54.32	SE	13 -Aug -25	15:35:39	1,500	54.18	SE
13 -Aug -25	13:09:28	1,500	54.32	SE	13 -Aug -25	15:37:25	200	54.22	SE
13 -Aug -25	13:16:37	200	54.34	SE	13 -Aug -25	15:37:25	200	54.22	SE
13 -Aug -25	13:27:30	170	54.34	SE	13 -Aug -25	15:37:25	200	54.22	SE
13 -Aug -25	13:27:30	30	54.34	SE	13 -Aug -25	15:37:26	200	54.22	SE
13 -Aug -25	13:30:49	200	54.36	SE	13 -Aug -25	15:37:26	200	54.22	SE
13 -Aug -25	13:33:22	200	54.4	SE	13 -Aug -25	15:37:26	200	54.22	SE
13 -Aug -25	13:33:55	200	54.4	SE	13 -Aug -25	15:39:56	200	54.22	SE
13 -Aug -25	13:34:32	200	54.38	SE	13 -Aug -25	15:40:57	200	54.26	SE
13 -Aug -25	13:37:41	200	54.38	SE	13 -Aug -25	15:40:57	200	54.26	SE
13 -Aug -25	13:37:52	192	54.38	SE	13 -Aug -25	15:41:54	200	54.28	SE
13 -Aug -25	13:39:38	200	54.38	SE	13 -Aug -25	15:41:57	200	54.28	SE
13 -Aug -25	13:39:38	200	54.38	SE	13 -Aug -25	15:42:15	200	54.28	SE
13 -Aug -25	13:43:24	153	54.36	SE	13 -Aug -25	15:43:01	200	54.26	SE
13 -Aug -25	13:45:10	183	54.36	SE	13 -Aug -25	15:43:27	200	54.26	SE
13 -Aug -25	13:47:03	1,500	54.34	SE	13 -Aug -25	15:43:49	200	54.28	SE
13 -Aug -25	13:47:04	500	54.34	SE	13 -Aug -25	15:44:01	200	54.28	SE
13 -Aug -25	14:04:13	1,500	54.34	SE	13 -Aug -25	15:44:30	200	54.28	SE
13 -Aug -25	14:18:29	1,500	54.32	SE	13 -Aug -25	15:45:02	200	54.28	SE
13 -Aug -25	14:31:16	1,500	54.28	SE	13 -Aug -25	15:46:24	200	54.26	SE
13 -Aug -25	14:31:17	500	54.28	SE	13 -Aug -25	15:49:35	359	54.26	SE
13 -Aug -25	14:32:49	1,000	54.28	SE	13 -Aug -25	15:49:36	356	54.26	SE
13 -Aug -25	14:46:17	1,500	54.28	SE	13 -Aug -25	15:49:39	378	54.24	SE
13 -Aug -25	14:46:17	1,500	54.28	SE	13 -Aug -25	15:50:39	1,500	54.24	SE

13 -Aug -25	15:52:06	1,500	54.24	SE
13 -Aug -25	15:55:39	1,500	54.2	SE
13 -Aug -25	16:03:00	390	54.14	SE
13 -Aug -25	16:03:00	763	54.14	SE
13 -Aug -25	16:03:02	248	54.12	SE
13 -Aug -25	16:03:56	763	54.14	SE
13 -Aug -25	16:05:32	356	54.14	SE
13 -Aug -25	16:06:47	1,500	54.18	SE
13 -Aug -25	16:08:44	1,500	54.18	SE
13 -Aug -25	16:09:41	12	54.16	SE
13 -Aug -25	16:09:42	104	54.16	SE
13 -Aug -25	16:10:08	200	54.16	SE
13 -Aug -25	16:10:33	200	54.16	SE
13 -Aug -25	16:10:50	200	54.16	SE
13 -Aug -25	16:12:43	1,700	54.14	SE
13 -Aug -25	16:14:50	200	54.16	SE
13 -Aug -25	16:15:38	200	54.16	SE
13 -Aug -25	16:15:38	200	54.16	SE
13 -Aug -25	16:15:46	200	54.16	SE
13 -Aug -25	16:16:40	200	54.16	SE
13 -Aug -25	16:16:53	200	54.14	SE
13 -Aug -25	16:17:25	200	54.14	SE
13 -Aug -25	16:17:37	200	54.14	SE
13 -Aug -25	16:18:06	1	54.14	SE
13 -Aug -25	16:19:02	200	54.14	SE
13 -Aug -25	16:20:17	200	54.18	SE
13 -Aug -25	16:20:46	200	54.18	SE
13 -Aug -25	16:21:17	200	54.2	SE
13 -Aug -25	16:21:47	200	54.2	SE
13 -Aug -25	16:22:14	500	54.2	SE
13 -Aug -25	16:22:14	1,500	54.2	SE
13 -Aug -25	16:26:51	1,000	54.1	SE
13 -Aug -25	16:28:13	895	54.1	SE
13 -Aug -25	16:29:39	1,000	54.04	SE
13 -Aug -25	16:29:40	1,000	54.04	SE
13 -Aug -25	16:35:04	676	54	SE
13 -Aug -25	16:35:38	2,000	53.96	SE
13 -Aug -25	16:40:14	1,000	53.92	SE
13 -Aug -25	16:44:03	112	53.92	SE
13 -Aug -25	16:44:03	1,000	53.92	SE
13 -Aug -25	16:44:03	888	53.92	SE
13 -Aug -25	16:49:01	1,000	53.92	SE
13 -Aug -25	16:49:34	1,000	53.88	SE
13 -Aug -25	16:53:48	1,000	53.84	SE
13 -Aug -25	16:53:48	1,000	53.84	SE
13 -Aug -25	16:58:50	383	53.88	SE