Sydbank

Transaction in Own Shares • Sep 29, 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. 44/2025

1. september 2025

Aktietilbagekøb i Sydbank A/S – transaktioner i uge 39

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	1.831.000		823.902.140,00
22. september 2025	14.000	495,97	6.943.580,00
23. september 2025	11.000	513,78	5.651.580,00
24. september 2025	12.000	507,14	6.085.680,00
25. september 2025	12.000	504,91	6.058.920,00
26. september 2025	12.000	511,38	6.136.560,00
I alt uge 39	61.000		30.876.320,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	1.892.000		854.778.460,00

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 i alt 1.945.283 aktier, svarende til 3,79 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Mark Luscombe Jørn Adam Møller

Volume	Price	Venue	Time - CET
25	501	XCSE	20250922 9:00:17.359000	12.525,00
26	500,5	XCSE	20250922 9:01:16.807000	13.013,00
28	498,2	XCSE	20250922 9:01:17.256000	13.949,60
22	498	XCSE	20250922 9:01:32.080000	10.956,00
6	498	XCSE	20250922 9:01:32.080000	2.988,00
26	498,6	XCSE	20250922 9:05:59.866000	12.963,60
25	498,6	XCSE	20250922 9:05:59.866000	12.465,00
28	498,4	XCSE	20250922 9:08:52.863000	13.955,20
36	499,6	XCSE	20250922 9:12:01.192000	17.985,60
12	499,6	XCSE	20250922 9:12:01.192000	5.995,20
36	499,6	XCSE	20250922 9:12:01.196000	17.985,60
12	499,6	XCSE	20250922 9:12:01.196000	5.995,20
9	500	XCSE	20250922 9:13:11.227000	4.500,00
12	500	XCSE	20250922 9:13:11.227000	6.000,00
26	499,4	XCSE	20250922 9:13:21.042000	12.984,40
26	499,2	XCSE	20250922 9:17:07.285000	12.979,20
27	499,2	XCSE	20250922 9:18:05.607000	13.478,40
27	499	XCSE	20250922 9:18:22.382000	13.473,00
14	499	XCSE	20250922 9:18:27.390000	6.986,00
24	499	XCSE	20250922 9:18:27.390000	11.976,00
26	499,2	XCSE	20250922 9:21:41.793000	12.979,20
27	499	XCSE	20250922 9:22:14.116000	13.473,00
21	499	XCSE	20250922 9:22:17.406000	10.479,00
30	499,8	XCSE	20250922 9:25:35.972000	14.994,00
30	499,8	XCSE	20250922 9:25:35.977000	14.994,00
51	500	XCSE	20250922 9:27:27.015000	25.500,00
26	500	XCSE	20250922 9:27:46.637000	13.000,00
23	499,6	XCSE	20250922 9:28:21.486000	11.490,80
23	499,2	XCSE	20250922 9:29:14.091000	11.481,60
3	499,2	XCSE	20250922 9:29:14.091000	1.497,60
26	499	XCSE	20250922 9:29:39.234000	12.974,00
26	497,8	XCSE	20250922 9:31:34.241000	12.942,80
26	497,6	XCSE	20250922 9:32:44.701000	12.937,60
27	497,6	XCSE	20250922 9:39:25.354000	13.435,20
26	497,6	XCSE	20250922 9:41:02.283000	12.937,60
1	497,8	XCSE	20250922 9:46:12.983000	497,80
26	497,8	XCSE	20250922 9:46:12.983000	12.942,80
20	497,8	XCSE	20250922 9:46:12.996000	9.956,00
8	497,8	XCSE	20250922 9:46:12.996000	3.982,40
32	497,8	XCSE	20250922 9:46:13.002000	15.929,60
6	497,8	XCSE	20250922 9:46:13.006000	2.986,80
82	497,8	XCSE	20250922 9:46:14.494000	40.819,60
12	497,8	XCSE	20250922 9:46:14.494000	5.973,60
37	497,8	XCSE	20250922 9:46:17.495000	18.418,60
37	498,2	XCSE	20250922 9:47:56.673000	18.433,40
9	498,2	XCSE	20250922 9:47:56.673000	4.483,80
26	498	XCSE	20250922 9:52:08.580000	12.948,00
12	497,8	XCSE	20250922 9:53:54.409000	5.973,60
14	497,8	XCSE	20250922 9:53:54.409000	6.969,20

39	498,2 XCSE	20250922 9:54:02.838000	19.429,80
27	498,2 XCSE	20250922 9:54:02.838000	13.451,40
27	498,2 XCSE	20250922 9:55:16.291000	13.451,40
27	498,4 XCSE	20250922 9:59:04.383000	13.456,80
48	498,4 XCSE	20250922 9:59:06.419000	23.923,20
13	498,6 XCSE	20250922 10:03:00.857000	6.481,80
27	498,4 XCSE	20250922 10:04:05.502000	13.456,80
51	499,2 XCSE	20250922 10:05:24.783000	25.459,20
55	499,2 XCSE	20250922 10:05:24.821000	27.456,00
14	499 XCSE	20250922 10:06:07.828000	6.986,00
44	499 XCSE	20250922 10:07:18.247000	21.956,00
28	498,6 XCSE	20250922 10:08:16.049000	13.960,80
12	498,6 XCSE	20250922 10:09:59.637000	5.983,20
14	498,6 XCSE	20250922 10:09:59.637000	6.980,40
7	498,6 XCSE	20250922 10:11:21.617000	3.490,20
19	498,6 XCSE	20250922 10:11:21.617000	9.473,40
26	498,6 XCSE	20250922 10:12:35.636000	12.963,60
38	498,8 XCSE	20250922 10:14:05.093000	18.954,40
26	498,2 XCSE	20250922 10:14:41.657000	12.953,20
27	498,4 XCSE	20250922 10:17:01.511000	13.456,80
28	498,6 XCSE	20250922 10:19:09.162000	13.960,80
10	498,4 XCSE	20250922 10:20:57.808000	4.984,00
16	498,4 XCSE	20250922 10:22:05.702000	7.974,40
25	498,4 XCSE	20250922 10:22:05.702000	12.460,00
10	498,4 XCSE	20250922 10:22:05.702000	4.984,00
41	498,8 XCSE	20250922 10:23:42.432000	20.450,80
2	498,8 XCSE	20250922 10:23:42.432000	997,60
54	498,2 XCSE	20250922 10:24:00.030000	26.902,80
51	498 XCSE	20250922 10:24:54.333000	25.398,00
26	497,6 XCSE	20250922 10:27:21.819000	12.937,60
28	497,8 XCSE	20250922 10:28:24.135000	13.938,40
30	497,8 XCSE	20250922 10:35:39.443000	14.934,00
43	497,8 XCSE	20250922 10:36:05.545000	21.405,40
27	497,4 XCSE	20250922 10:36:40.850000	13.429,80
1	497,8 XCSE	20250922 10:40:04.810000	497,80
16	498,4 XCSE	20250922 10:40:22.708000	7.974,40
16	498,4 XCSE	20250922 10:40:26.857000	7.974,40
17	498,4 XCSE	20250922 10:41:54.454000	8.472,80
24	498,4 XCSE	20250922 10:41:54.454000	11.961,60
80	498,6 XCSE	20250922 10:46:24.769000	39.888,00
3	498,6 XCSE	20250922 10:46:24.769000	1.495,80
27	498 XCSE	20250922 10:46:53.526000	13.446,00
26	498 XCSE	20250922 10:46:53.526000	12.948,00
38	498 XCSE	20250922 10:48:52.049000	18.924,00
27	497,6 XCSE	20250922 10:50:51.513000
			13.435,20
35	497,8 XCSE	20250922 10:57:42.707000	17.423,00
35	497,8 XCSE	20250922 10:57:42.713000	17.423,00
4	497,8 XCSE	20250922 10:58:58.637000	1.991,20
52	497,6 XCSE	20250922 11:04:33.466000	25.875,20
33	497,6 XCSE	20250922 11:05:10.582000	16.420,80

27	497,4	XCSE	20250922 11:06:46.941000	13.429,80
28	497	XCSE	20250922 11:10:50.932000	13.916,00
35	497	XCSE	20250922 11:10:50.957000	17.395,00
8	496,8	XCSE	20250922 11:11:36.782000	3.974,40
20	496,8	XCSE	20250922 11:14:33.684000	9.936,00
8	496,8	XCSE	20250922 11:14:33.684000	3.974,40
27	496,8	XCSE	20250922 11:14:33.684000	13.413,60
46	496,8	XCSE	20250922 11:14:33.689000	22.852,80
32	496,8	XCSE	20250922 11:14:59.642000	15.897,60
22	496,8	XCSE	20250922 11:14:59.642000	10.929,60
27	496,6	XCSE	20250922 11:15:03.714000	13.408,20
6	497,2	XCSE	20250922 11:21:03.668000	2.983,20
17	497,2	XCSE	20250922 11:22:41.292000	8.452,40
27	497	XCSE	20250922 11:22:41.311000	13.419,00
26	497	XCSE	20250922 11:23:15.636000	12.922,00
26	496,8	XCSE	20250922 11:26:52.122000	12.916,80
26	496,6	XCSE	20250922 11:27:01.684000	12.911,60
68	496,8	XCSE	20250922 11:27:02.247000	33.782,40
27	496,4	XCSE	20250922 11:27:05.571000	13.402,80
28	496	XCSE	20250922 11:30:42.063000	13.888,00
27	496	XCSE	20250922 11:30:42.063000	13.392,00
47	496,4	XCSE	20250922 11:34:49.054000	23.330,80
38	496,4	XCSE	20250922 11:34:49.054000	18.863,20
26	496,4	XCSE	20250922 11:36:05.450000	12.906,40
27	496,2	XCSE	20250922 11:37:15.516000	13.397,40
21	495,8	XCSE	20250922 11:40:33.215000	10.411,80
6	495,8	XCSE	20250922 11:40:33.215000	2.974,80
44	495,8	XCSE	20250922 11:42:35.412000	21.815,20
13	495,8	XCSE	20250922 11:43:46.559000	6.445,40
14	495,8	XCSE	20250922 11:43:46.559000	6.941,20
16	496	XCSE	20250922 11:46:36.822000	7.936,00
27	496	XCSE	20250922 11:46:36.822000	13.392,00
27	495,6	XCSE	20250922 11:48:24.776000	13.381,20
27	495,4	XCSE	20250922 11:52:25.639000	13.375,80
18	495,4	XCSE	20250922 11:53:22.585000	8.917,20
9	495,4	XCSE	20250922 11:53:22.585000	4.458,60
13	495,4	XCSE	20250922 11:53:40.892000	6.440,20
14	495,4	XCSE	20250922 11:53:40.892000	6.935,60
7	495,4	XCSE	20250922 11:55:05.827000	3.467,80
28	495	XCSE	20250922 11:55:36.507000	13.860,00
27	494,8	XCSE	20250922 11:56:23.636000	13.359,60
27	494,8	XCSE	20250922 11:59:25.148000	13.359,60
26	494,8	XCSE	20250922 11:59:50.849000	12.864,80
26	494,8	XCSE	20250922 12:00:56.330000
				12.864,80
26	494,4	XCSE	20250922 12:00:57.213000	12.854,40
61	495	XCSE	20250922 12:06:13.936000	30.195,00
27	495	XCSE	20250922 12:06:25.636000	13.365,00
3	495	XCSE	20250922 12:07:35.828000	1.485,00
4	495	XCSE	20250922 12:07:39.636000	1.980,00
4	495	XCSE	20250922 12:08:17.810000	1.980,00

4	495	XCSE	20250922 12:10:36.524000	1.980,00
4	495	XCSE	20250922 12:10:46.640000	1.980,00
16	495,2	XCSE	20250922 12:19:05.649000	7.923,20
16	495,2	XCSE	20250922 12:19:07.939000	7.923,20
16	495,2	XCSE	20250922 12:19:11.552000	7.923,20
61	495,4	XCSE	20250922 12:25:30.120000	30.219,40
16	495,4	XCSE	20250922 12:25:30.155000	7.926,40
4	495,6	XCSE	20250922 12:40:13.385000	1.982,40
4	495,6	XCSE	20250922 12:40:35.518000	1.982,40
6	495,6	XCSE	20250922 12:41:10.697000	2.973,60
10	495,6	XCSE	20250922 12:44:03.212000	4.956,00
14	495,2	XCSE	20250922 12:46:00.852000	6.932,80
55	495	XCSE	20250922 12:47:00.526000	27.225,00
27	494,4	XCSE	20250922 12:53:00.167000	13.348,80
27	494,4	XCSE	20250922 12:53:00.167000	13.348,80
30	494,6	XCSE	20250922 12:54:08.002000	14.838,00
64	494,6	XCSE	20250922 12:54:18.621000	31.654,40
29	494,6	XCSE	20250922 12:57:31.104000	14.343,40
87	494,6	XCSE	20250922 12:57:31.104000	43.030,20
41	494,6	XCSE	20250922 12:57:31.104000	20.278,60
67	494,6	XCSE	20250922 12:57:31.109000	33.138,20
36	494,6	XCSE	20250922 13:00:00.779000	17.805,60
87	494,6	XCSE	20250922 13:00:00.779000	43.030,20
40	494,6	XCSE	20250922 13:00:00.779000	19.784,00
85	494,6	XCSE	20250922 13:00:00.784000	42.041,00
27	494,4	XCSE	20250922 13:04:53.619000	13.348,80
25	494,4	XCSE	20250922 13:04:54.625000	12.360,00
26	494,4	XCSE	20250922 13:13:09.088000	12.854,40
10	494,4	XCSE	20250922 13:19:34.253000	4.944,00
55	494,4	XCSE	20250922 13:23:01.883000	27.192,00
27	494,2	XCSE	20250922 13:23:01.902000	13.343,40
1	494,2	XCSE	20250922 13:37:35.825000	494,20
4	494,2	XCSE	20250922 13:37:35.825000	1.976,80
6	494,2	XCSE	20250922 13:37:35.825000	2.965,20
6	494,2	XCSE	20250922 13:37:35.825000	2.965,20
11	494,2	XCSE	20250922 13:37:52.663000	5.436,20
17	494,2	XCSE	20250922 13:37:52.663000	8.401,40
27	494	XCSE	20250922 13:37:52.743000	13.338,00
82	494	XCSE	20250922 13:37:52.755000	40.508,00
53	494	XCSE	20250922 13:37:52.770000	26.182,00
8	494	XCSE	20250922 13:37:52.770000	3.952,00
23	494	XCSE	20250922 13:48:46.292000	11.362,00
3	494	XCSE	20250922 13:48:46.292000	1.482,00
26	493,8	XCSE	20250922 13:49:40.799000	12.838,80
65	493,8	XCSE	20250922 13:49:40.800000	32.097,00
9	493,8	XCSE	20250922 13:49:40.800000	4.444,20
64	493,8	XCSE	20250922 13:49:41.386000	31.603,20
39	493,8	XCSE	20250922 13:49:41.386000	19.258,20
87	493,8	XCSE	20250922 13:49:41.386000	42.960,60
5	493,8	XCSE	20250922 13:49:41.386000	2.469,00

20	493,8	XCSE	20250922 13:49:41.386000	9.876,00
47	493,8	XCSE	20250922 13:49:41.386000	23.208,60
110	493,8	XCSE	20250922 13:49:41.391000	54.318,00
20	493,8	XCSE	20250922 13:49:41.391000	9.876,00
12	493,8	XCSE	20250922 13:49:41.407000	5.925,60
15	493,8	XCSE	20250922 13:49:46.489000	7.407,00
20	493,8	XCSE	20250922 13:49:46.490000	9.876,00
26	493,6	XCSE	20250922 13:49:51.771000	12.833,60
63	493,6	XCSE	20250922 13:49:51.771000	31.096,80
27	493,4	XCSE	20250922 13:49:52.561000	13.321,80
27	493,4	XCSE	20250922 13:50:13.137000	13.321,80
26	493,4	XCSE	20250922 13:53:46.890000	12.828,40
6	493,6	XCSE	20250922 13:56:23.357000	2.961,60
113	493,4	XCSE	20250922 13:59:01.592000	55.754,20
38	494,2	XCSE	20250922 14:08:07.386000	18.779,60
37	494,2	XCSE	20250922 14:09:12.951000	18.285,40
37	494,2	XCSE	20250922 14:09:16.464000	18.285,40
80	494,2	XCSE	20250922 14:10:58.040000	39.536,00
42	494,2	XCSE	20250922 14:21:58.391000	20.756,40
17	494,2	XCSE	20250922 14:21:58.391000	8.401,40
54	494,2	XCSE	20250922 14:21:58.411000	26.686,80
50	494,2	XCSE	20250922 14:25:00.178000	24.710,00
6	494,2	XCSE	20250922 14:25:00.221000	2.965,20
25	494,2	XCSE	20250922 14:27:00.040000	12.355,00
29	494,2	XCSE	20250922 14:27:00.040000	14.331,80
26	494,4	XCSE	20250922 14:32:22.131000	12.854,40
25	494,4	XCSE	20250922 14:32:22.131000	12.360,00
25	494,4	XCSE	20250922 14:32:22.157000	12.360,00
44	494,4	XCSE	20250922 14:32:22.157000	21.753,60
51	494	XCSE	20250922 14:33:56.232000	25.194,00
52	493,8	XCSE	20250922 14:33:57.400000	25.677,60
53	494	XCSE	20250922 14:37:35.611000	26.182,00
26	494	XCSE	20250922 14:37:35.611000	12.844,00
42	494	XCSE	20250922 14:37:56.700000	20.748,00
13	493,8	XCSE	20250922 14:40:19.601000	6.419,40
37	494,2	XCSE	20250922 14:47:12.661000	18.285,40
40	494,2	XCSE	20250922 14:47:24.947000	19.768,00
37	494,2	XCSE	20250922 14:47:24.947000	18.285,40
404	494,2	XCSE	20250922 14:47:24.954000	199.656,80
27	494,2	XCSE	20250922 14:47:24.954000	13.343,40
53	494	XCSE	20250922 14:47:24.975871
83	494	XCSE	20250922 14:49:19.498000	26.182,00
				41.002,00
27	494	XCSE	20250922 14:49:19.498000	13.338,00
447	494	XCSE	20250922 14:49:19.498795	220.818,00
12	493,8	XCSE	20250922 14:51:14.316000	5.925,60
34	493,8	XCSE	20250922 14:51:14.352000	16.789,20
10	493,6	XCSE	20250922 14:53:14.176000	4.936,00
32	493,8	XCSE	20250922 15:06:09.947000	15.801,60
28	493,8	XCSE	20250922 15:06:09.947000	13.826,40
10	493,4	XCSE	20250922 15:08:50.417000	4.934,00

17	493,4 XCSE	20250922 15:08:50.417000	8.387,80
28	493,4 XCSE	20250922 15:09:15.345000	13.815,20
26	493,8 XCSE	20250922 15:11:53.949000	12.838,80
33	493,8 XCSE	20250922 15:11:53.970000	16.295,40
6	493,8 XCSE	20250922 15:11:53.970000	2.962,80
28	493,6 XCSE	20250922 15:15:42.430000	13.820,80
50	494,2 XCSE	20250922 15:19:48.557000	24.710,00
41	494,4 XCSE	20250922 15:19:48.569000	20.270,40
91	494,4 XCSE	20250922 15:19:48.569000	44.990,40
80	494,4 XCSE	20250922 15:19:48.596000	39.552,00
53	494,4 XCSE	20250922 15:19:58.004000	26.203,20
77	495 XCSE	20250922 15:26:01.338000	38.115,00
26	495,4 XCSE	20250922 15:28:03.643000	12.880,40
26	495,6 XCSE	20250922 15:29:39.372000	12.885,60
51	496,4 XCSE	20250922 15:31:10.464000	25.316,40
2	496,4 XCSE	20250922 15:31:10.464000	992,80
7	496,4 XCSE	20250922 15:31:10.464000	3.474,80
26	496,4 XCSE	20250922 15:31:18.615000	12.906,40
27	496,4 XCSE	20250922 15:31:20.199000	13.402,80
26	496,2 XCSE	20250922 15:31:41.758000	12.901,20
41	496,2 XCSE	20250922 15:31:41.765000	20.344,20
66	496,2 XCSE	20250922 15:31:41.765000	32.749,20
3	496,6 XCSE	20250922 15:31:44.018000	1.489,80
20	496,6 XCSE	20250922 15:31:44.018000	9.932,00
24	496,6 XCSE	20250922 15:31:45.487000	11.918,40
27	496,4 XCSE	20250922 15:32:09.902000	13.402,80
28	496,2 XCSE	20250922 15:32:32.700000	13.893,60
75	496 XCSE	20250922 15:32:48.749000	37.200,00
26	496,4 XCSE	20250922 15:37:35.602000	12.906,40
28	496,8 XCSE	20250922 15:39:52.812000	13.910,40
28	496,8 XCSE	20250922 15:40:06.916000	13.910,40
64	496,8 XCSE	20250922 15:40:06.936000	31.795,20
20	496,8 XCSE	20250922 15:40:06.936000	9.936,00
8	496,8 XCSE	20250922 15:40:06.959000	3.974,40
8	496,8 XCSE	20250922 15:40:34.637000	3.974,40
28	496,4 XCSE	20250922 15:44:45.116000	13.899,20
27	496,4 XCSE	20250922 15:44:45.116000	13.402,80
20	496,4 XCSE	20250922 15:45:13.952000	9.928,00
76	496,4 XCSE	20250922 15:45:13.952000	37.726,40
53	496,4 XCSE	20250922 15:45:13.952000	26.309,20
20	496,4 XCSE	20250922 15:45:25.529000	9.928,00
80	496,4 XCSE	20250922 15:46:55.401000	39.712,00
56	496,4 XCSE	20250922 15:46:55.401000	27.798,40
20	496,4 XCSE	20250922 15:46:55.401000	9.928,00
20	496,4 XCSE	20250922 15:47:29.722000	9.928,00
87	496,4 XCSE	20250922 15:47:29.722000	43.186,80
56	496,4 XCSE	20250922 15:47:29.722000	27.798,40
19	496,4 XCSE	20250922 15:47:43.798000	9.431,60
80	496,4 XCSE	20250922 15:48:55.513000	39.712,00
87	496,4 XCSE	20250922 15:51:06.307000	43.186,80

32	496,4 XCSE	20250922 15:56:21.862000	15.884,80
28	496,8 XCSE	20250922 16:00:20.667000	13.910,40
27	496,6 XCSE	20250922 16:00:20.695000	13.408,20
27	496,6 XCSE	20250922 16:01:02.185000	13.408,20
26	496,6 XCSE	20250922 16:03:49.667000	12.911,60
27	496,4 XCSE	20250922 16:03:55.444000	13.402,80
51	496,4 XCSE	20250922 16:03:55.465000	25.316,40
17	496,4 XCSE	20250922 16:03:55.465000	8.438,80
12	496,6 XCSE	20250922 16:04:59.547000	5.959,20
27	496,2 XCSE	20250922 16:05:06.941000	13.397,40
51	496,8 XCSE	20250922 16:10:42.742000	25.336,80
28	496,8 XCSE	20250922 16:10:53.333000	13.910,40
28	496,8 XCSE	20250922 16:10:53.337000	13.910,40
54	496,6 XCSE	20250922 16:13:30.953000	26.816,40
55	496,4 XCSE	20250922 16:13:40.841000	27.302,00
4	496,6 XCSE	20250922 16:15:04.099000	1.986,40
18	496,6 XCSE	20250922 16:15:04.099000	8.938,80
25	496,6 XCSE	20250922 16:15:04.099000	12.415,00
6	496,6 XCSE	20250922 16:15:10.976000	2.979,60
21	496,6 XCSE	20250922 16:15:25.096000	10.428,60
21	496,6 XCSE	20250922 16:16:49.478000	10.428,60
94	496,6 XCSE	20250922 16:18:08.873000	46.680,40
28	496,2 XCSE	20250922 16:19:08.904000	13.893,60
28	496 XCSE	20250922 16:19:19.537000	13.888,00
27	496 XCSE	20250922 16:19:19.537000	13.392,00
2	496 XCSE	20250922 16:19:21.679000	992,00
4	496 XCSE	20250922 16:19:26.850000	1.984,00
18	496 XCSE	20250922 16:19:26.957000	8.928,00
80	495,8 XCSE	20250922 16:19:31.763000	39.664,00
10	496 XCSE	20250922 16:19:31.763000	4.960,00
53	496 XCSE	20250922 16:19:31.763000	26.288,00
54	495,6 XCSE	20250922 16:19:31.778000	26.762,40
86	495,6 XCSE	20250922 16:19:39.687000	42.621,60
20	495,6 XCSE	20250922 16:19:39.687000	9.912,00
27	495,6 XCSE	20250922 16:19:39.708000	13.381,20
20	495,6 XCSE	20250922 16:19:39.708000	9.912,00
9	495,8 XCSE	20250922 16:21:49.315000	4.462,20
76	495,8 XCSE	20250922 16:21:49.315000	37.680,80
101	495,8 XCSE	20250922 16:21:49.315000	50.075,80
5	496,6 XCSE	20250922 16:28:42.827000	2.483,00
25	496,6 XCSE	20250922 16:30:06.344000	12.415,00
55	496,4 XCSE	20250922 16:30:12.247000	27.302,00
42	496,4 XCSE	20250922 16:30:12.265000	20.848,80
77	496,4 XCSE	20250922 16:32:00.986000	38.222,80
76	496 XCSE	20250922 16:33:19.553000	37.696,00
25	496 XCSE	20250922 16:33:19.553000
500	496 XCSE	20250922 16:33:19.553176	12.400,00 248.000,00
1	496 XCSE	20250922 16:34:18.539000	496,00
26	496 XCSE	20250922 16:34:18.539000	12.896,00
80	495,8 XCSE	20250922 16:34:47.185000	39.664,00

2	495,8	XCSE	20250922 16:34:56.129000	991,60
38	495,8	XCSE	20250922 16:35:00.897000	18.840,40
3	495,8	XCSE	20250922 16:35:00.942000	1.487,40
43	495,8	XCSE	20250922 16:35:02.460000	21.319,40
23	495,8	XCSE	20250922 16:35:02.503000	11.403,40
4	495,8	XCSE	20250922 16:35:02.561000	1.983,20
25	495,8	XCSE	20250922 16:36:13.935000	12.395,00
82	495,8	XCSE	20250922 16:39:09.900000	40.655,60
27	495,8	XCSE	20250922 16:39:09.900000	13.386,60
110	495,6	XCSE	20250922 16:39:09.920000	54.516,00
110	495,6	XCSE	20250922 16:39:10.384000	54.516,00
1449	496,6	XCSE	20250922 16:50:35.835762	719.573,40
32	496,6	XCSE	20250922 16:50:35.835815	15.891,20
Volume	Price	Venue	Time - CET
25	502,5	XCSE	20250923 9:00:11.265000	12.562,50
26	504	XCSE	20250923 9:01:04.516000	13.104,00
27	503	XCSE	20250923 9:01:16.713000	13.581,00
26	506	XCSE	20250923 9:02:52.306000	13.156,00
2	505,5	XCSE	20250923 9:02:54.771000	1.011,00
24	505,5	XCSE	20250923 9:02:54.771000	12.132,00
81	506	XCSE	20250923 9:05:32.590000	40.986,00
80	506	XCSE	20250923 9:05:32.595000	40.480,00
53	508	XCSE	20250923 9:07:29.818000	26.924,00
103	511	XCSE	20250923 9:13:42.416000	52.633,00
79	511,5	XCSE	20250923 9:13:45.426000	40.408,50
27	511	XCSE	20250923 9:13:50.389000	13.797,00
27	511,5	XCSE	20250923 9:17:05.562000	13.810,50
26	511,5	XCSE	20250923 9:17:05.562000	13.299,00
28	511,5	XCSE	20250923 9:18:43.298000	14.322,00
26	511	XCSE	20250923 9:20:09.960000	13.286,00
28	510,5	XCSE	20250923 9:21:24.652000	14.294,00
27	509,5	XCSE	20250923 9:26:30.566000	13.756,50
27	509	XCSE	20250923 9:29:46.790000	13.743,00
26	508	XCSE	20250923 9:30:34.911000	13.208,00
15	508	XCSE	20250923 9:30:34.911000	7.620,00
10	508	XCSE	20250923 9:30:34.911000	5.080,00
6	509	XCSE	20250923 9:35:41.952000	3.054,00
40	510	XCSE	20250923 9:35:44.730000	20.400,00
54	510	XCSE	20250923 9:38:16.708000	27.540,00
26	510	XCSE	20250923 9:38:16.708000	13.260,00
27	510	XCSE	20250923 9:38:16.708000	13.770,00
26	510	XCSE	20250923 9:38:16.708000	13.260,00
27	510	XCSE	20250923 9:38:16.708000	13.770,00
30	510,5	XCSE	20250923 9:38:16.709000	15.315,00
81	509,5	XCSE	20250923 9:40:43.918000	41.269,50
3	510	XCSE	20250923 9:46:19.916000	1.530,00
20	510	XCSE	20250923 9:46:31.585000	10.200,00
4	510	XCSE	20250923 9:48:43.278000	2.040,00
3	510	XCSE	20250923 9:48:43.278000	1.530,00

20	510	XCSE	20250923 9:48:43.278000	10.200,00
110	510	XCSE	20250923 9:55:58.610000	56.100,00
27	510	XCSE	20250923 9:55:58.610000	13.770,00
27	510	XCSE	20250923 9:55:58.610000	13.770,00
28	510	XCSE	20250923 9:55:58.610000	14.280,00
27	510	XCSE	20250923 9:55:58.610000	13.770,00
107	509,5	XCSE	20250923 9:56:12.616000	54.516,50
77	511	XCSE	20250923 10:04:10.451000	39.347,00
53	510,5	XCSE	20250923 10:06:59.369000	27.056,50
52	510	XCSE	20250923 10:12:01.229000	26.520,00
26	510	XCSE	20250923 10:12:01.229000	13.260,00
52	510	XCSE	20250923 10:12:57.890000	26.520,00
130	509,5	XCSE	20250923 10:24:42.988000	66.235,00
77	509,5	XCSE	20250923 10:26:47.667000	39.231,50
81	509	XCSE	20250923 10:32:17.898000	41.229,00
26	509	XCSE	20250923 10:32:17.898000	13.234,00
77	509	XCSE	20250923 10:51:42.644000	39.193,00
26	509	XCSE	20250923 10:51:42.644000	13.234,00
25	509	XCSE	20250923 10:51:42.644000	12.725,00
107	510	XCSE	20250923 10:53:50.271000	54.570,00
50	510	XCSE	20250923 11:04:29.097000	25.500,00
127	510,5	XCSE	20250923 11:10:46.150000	64.833,50
25	511	XCSE	20250923 11:14:27.200000	12.775,00
50	511	XCSE	20250923 11:17:04.504000	25.550,00
2	511	XCSE	20250923 11:17:07.787000	1.022,00
13	511	XCSE	20250923 11:17:07.787000	6.643,00
12	511	XCSE	20250923 11:19:25.260000	6.132,00
25	511	XCSE	20250923 11:19:25.260000	12.775,00
6	511	XCSE	20250923 11:19:25.260000	3.066,00
19	511	XCSE	20250923 11:22:13.612000	9.709,00
25	511	XCSE	20250923 11:25:10.486000	12.775,00
5	511	XCSE	20250923 11:25:10.486000	2.555,00
151	511	XCSE	20250923 11:33:57.700000	77.161,00
26	511	XCSE	20250923 11:33:57.700000	13.286,00
108	510,5	XCSE	20250923 11:35:46.403000	55.134,00
80	511	XCSE	20250923 11:46:53.551000	40.880,00
27	511	XCSE	20250923 11:46:53.551000	13.797,00
80	510,5	XCSE	20250923 11:49:54.096000	40.840,00
80	510,5	XCSE	20250923 11:59:15.163000	40.840,00
41	510	XCSE	20250923 12:04:11.659000	20.910,00
104	510,5	XCSE	20250923 12:20:27.692000	53.092,00
81	510	XCSE	20250923 12:23:37.778000	41.310,00
26	510	XCSE	20250923 12:23:37.778000	13.260,00
81	509,5	XCSE	20250923 12:23:57.716000	41.269,50
55	509	XCSE	20250923 12:30:03.671000	27.995,00
27	508	XCSE	20250923 12:38:19.979000	13.716,00
82	509	XCSE	20250923 12:49:13.346000	41.738,00
12	511	XCSE	20250923 13:29:01.524000	6.132,00
197	512,5	XCSE	20250923 13:31:13.019000	100.962,50
126	511,5	XCSE	20250923 13:35:11.779000	64.449,00

108	511	XCSE	20250923 13:37:13.252000	55.188,00
119	511,5	XCSE	20250923 13:49:01.514000	60.868,50
26	511,5	XCSE	20250923 13:51:27.184000	13.299,00
103	511,5	XCSE	20250923 13:53:59.671000	52.684,50
36	512	XCSE	20250923 13:57:12.854000	18.432,00
97	512,5	XCSE	20250923 14:06:59.315000	49.712,50
17	512,5	XCSE	20250923 14:06:59.315000	8.712,50
83	512	XCSE	20250923 14:07:25.202000	42.496,00
51	512	XCSE	20250923 14:07:25.202000	26.112,00
28	511,5	XCSE	20250923 14:15:07.253000	14.322,00
75	511,5	XCSE	20250923 14:15:07.253000	38.362,50
80	512	XCSE	20250923 14:20:47.218000	40.960,00
77	512	XCSE	20250923 14:20:59.078000	39.424,00
13	512,5	XCSE	20250923 14:23:10.154000	6.662,50
13	512,5	XCSE	20250923 14:23:10.154000	6.662,50
25	512,5	XCSE	20250923 14:27:11.183000	12.812,50
1	512,5	XCSE	20250923 14:27:11.183000	512,50
77	512,5	XCSE	20250923 14:27:11.696000	39.462,50
81	512	XCSE	20250923 14:33:15.118000	41.472,00
26	512	XCSE	20250923 14:33:15.118000	13.312,00
27	512	XCSE	20250923 14:33:15.118000	13.824,00
27	512	XCSE	20250923 14:33:15.118000	13.824,00
6	512	XCSE	20250923 14:33:15.118000	3.072,00
21	512	XCSE	20250923 14:38:21.630000	10.752,00
108	512	XCSE	20250923 14:38:21.630000	55.296,00
32	512	XCSE	20250923 14:49:22.470000	16.384,00
102	512	XCSE	20250923 14:49:22.470000	52.224,00
27	512	XCSE	20250923 14:49:22.470000	13.824,00
27	512	XCSE	20250923 14:49:22.470000	13.824,00
26	512	XCSE	20250923 14:49:22.470000	13.312,00
126	512,5	XCSE	20250923 14:52:35.091000	64.575,00
26	512	XCSE	20250923 14:57:45.430000	13.312,00
25	512	XCSE	20250923 14:57:45.430000	12.800,00
24	512	XCSE	20250923 14:57:45.430000	12.288,00
1	512	XCSE	20250923 14:57:45.432000	512,00
25	512	XCSE	20250923 14:57:45.432000	12.800,00
26	515,5	XCSE	20250923 15:10:57.115000	13.403,00
26	515,5	XCSE	20250923 15:11:27.184000	13.403,00
26	515,5	XCSE	20250923 15:12:41.683000	13.403,00
96	515	XCSE	20250923 15:12:41.703000	49.440,00
58	515	XCSE	20250923 15:12:41.703000	29.870,00
134	515	XCSE	20250923 15:13:46.371000	69.010,00
104	514,5	XCSE	20250923 15:18:49.270000	53.508,00
26	514,5	XCSE	20250923 15:18:49.270000	13.377,00
26	514,5	XCSE	20250923 15:18:49.270000	13.377,00
103	516	XCSE	20250923 15:33:30.100000	53.148,00
104	515,5	XCSE	20250923 15:34:21.465000	53.612,00
36	517	XCSE	20250923 15:42:19.775000	18.612,00
3	517	XCSE	20250923 15:42:19.775000	1.551,00
27	517	XCSE	20250923 15:43:45.320000	13.959,00

105	516	XCSE	20250923 15:44:24.408000	54.180,00
29	517	XCSE	20250923 15:47:50.595000	14.993,00
67	517	XCSE	20250923 15:49:33.326000	34.639,00
12	517	XCSE	20250923 15:49:53.276000	6.204,00
67	517	XCSE	20250923 15:49:53.276000	34.639,00
78	517	XCSE	20250923 15:50:15.543000	40.326,00
53	517	XCSE	20250923 15:51:57.300000	27.401,00
27	517	XCSE	20250923 15:51:57.300000	13.959,00
78	517	XCSE	20250923 15:52:44.572000	40.326,00
54	517	XCSE	20250923 15:52:51.415000	27.918,00
27	516,5	XCSE	20250923 15:54:22.517000	13.945,50
27	516	XCSE	20250923 15:59:59.787000	13.932,00
26	516	XCSE	20250923 15:59:59.787000	13.416,00
26	516	XCSE	20250923 15:59:59.787000	13.416,00
79	515,5	XCSE	20250923 16:04:29.657000	40.724,50
26	515,5	XCSE	20250923 16:04:29.657000	13.403,00
27	515	XCSE	20250923 16:04:35.901000	13.905,00
38	515,5	XCSE	20250923 16:06:20.328000	19.589,00
58	515,5	XCSE	20250923 16:06:37.112000	29.899,00
8	515,5	XCSE	20250923 16:06:37.112000	4.124,00
38	515,5	XCSE	20250923 16:06:37.112000	19.589,00
137	516	XCSE	20250923 16:23:17.543000	70.692,00
162	516	XCSE	20250923 16:24:05.846000	83.592,00
17	516	XCSE	20250923 16:25:18.438000	8.772,00
175	516	XCSE	20250923 16:25:18.438000	90.300,00
183	516	XCSE	20250923 16:25:39.783000	94.428,00
61	516	XCSE	20250923 16:30:43.290000	31.476,00
29	516,5	XCSE	20250923 16:31:02.183000	14.978,50
31	517	XCSE	20250923 16:31:09.255000	16.027,00
30	517	XCSE	20250923 16:31:16.184000	15.510,00
12	517,5	XCSE	20250923 16:31:40.792000	6.210,00
61	517,5	XCSE	20250923 16:31:40.792000	31.567,50
55	517,5	XCSE	20250923 16:31:40.792000	28.462,50
61	518	XCSE	20250923 16:36:18.645000	31.598,00
33	518	XCSE	20250923 16:36:18.645000	17.094,00
42	517,5	XCSE	20250923 16:37:09.282000	21.735,00
2257	519	XCSE	20250923 16:45:25.937724	1.171.383,00
105	519	XCSE	20250923 16:45:25.937759	54.495,00
Volume	Price	Venue	Time - CET
25	514	XCSE	20250924 9:00:59.518000	12.850,00
27	513,5	XCSE	20250924 9:01:53.820000	13.864,50
28	512,5	XCSE	20250924 9:02:02.220000	14.350,00
26	511	XCSE	20250924 9:04:23.553000	13.286,00
28	510,5	XCSE	20250924 9:04:26.193000	14.294,00
26	510	XCSE	20250924 9:05:24.669000	13.260,00
100	510	XCSE	20250924 9:05:24.669674	51.000,00
52	511	XCSE	20250924 9:09:09.706000	26.572,00
27	510,5	XCSE	20250924 9:09:09.715000	13.783,50
27	510	XCSE	20250924 9:09:16.572000	13.770,00

100	510	XCSE	20250924 9:09:16.572198	51.000,00
100	510	XCSE	20250924 9:09:16.572260	51.000,00
100	510	XCSE	20250924 9:09:16.572308	51.000,00
100	510	XCSE	20250924 9:09:16.572340	51.000,00
7	509	XCSE	20250924 9:10:45.045000	3.563,00
19	509	XCSE	20250924 9:10:45.045000	9.671,00
26	509	XCSE	20250924 9:11:40.622000	13.234,00
27	509,5	XCSE	20250924 9:14:51.631000	13.756,50
27	509	XCSE	20250924 9:16:34.755000	13.743,00
27	508,5	XCSE	20250924 9:19:34.081000	13.729,50
26	508	XCSE	20250924 9:22:22.194000	13.208,00
26	507	XCSE	20250924 9:23:02.498000	13.182,00
25	507	XCSE	20250924 9:23:02.498000	12.675,00
37	507,5	XCSE	20250924 9:23:02.498000	18.777,50
79	506,5	XCSE	20250924 9:25:41.794000	40.013,50
54	508	XCSE	20250924 9:32:06.711000	27.432,00
1	508	XCSE	20250924 9:32:06.711000	508,00
21	507,5	XCSE	20250924 9:35:49.199000	10.657,50
15	508	XCSE	20250924 9:38:21.346000	7.620,00
100	508,5	XCSE	20250924 9:39:33.324196	50.850,00
100	508,5	XCSE	20250924 9:39:33.324199	50.850,00
7	509	XCSE	20250924 9:39:37.955000	3.563,00
16	509	XCSE	20250924 9:40:13.632000	8.144,00
24	509	XCSE	20250924 9:41:03.188000	12.216,00
100	508,5	XCSE	20250924 9:41:44.131332	50.850,00
68	509,5	XCSE	20250924 9:44:58.621000	34.646,00
9	509,5	XCSE	20250924 9:46:16.899000	4.585,50
8	510	XCSE	20250924 9:46:56.261000	4.080,00
18	510	XCSE	20250924 9:46:56.261000	9.180,00
8	510,5	XCSE	20250924 9:51:15.518000	4.084,00
37	510,5	XCSE	20250924 9:51:15.518000	18.888,50
26	510,5	XCSE	20250924 9:52:06.900000	13.273,00
24	510,5	XCSE	20250924 9:53:57.899000	12.252,00
2	510,5	XCSE	20250924 9:53:57.899000	1.021,00
76	510	XCSE	20250924 9:54:50.764000	38.760,00
108	509,5	XCSE	20250924 9:56:36.891000	55.026,00
55	509	XCSE	20250924 10:00:41.948000	27.995,00
55	508,5	XCSE	20250924 10:01:51.135000	27.967,50
100	508,5	XCSE	20250924 10:01:51.135359	50.850,00
51	508,5	XCSE	20250924 10:01:51.731000	25.933,50
46	508,5	XCSE	20250924 10:01:51.731648	23.391,00
54	508,5	XCSE	20250924 10:01:51.731678	27.459,00
27	508	XCSE	20250924 10:02:05.073000	13.716,00
5	507,5	XCSE	20250924 10:05:54.892000	2.537,50
21	507,5	XCSE	20250924 10:11:15.938000	10.657,50
25	507,5	XCSE	20250924 10:11:15.938000	12.687,50
5	507,5	XCSE	20250924 10:11:15.938000	2.537,50
25	507,5	XCSE	20250924 10:11:15.938000	12.687,50
25	507,5	XCSE	20250924 10:11:15.938000	12.687,50
28	507	XCSE	20250924 10:11:21.057000	14.196,00

26	506,5	XCSE	20250924 10:11:29.659000	13.169,00
54	506	XCSE	20250924 10:22:38.822000	27.324,00
27	506	XCSE	20250924 10:22:38.822000	13.662,00
105	506,5	XCSE	20250924 10:36:30.707000	53.182,50
182	506,5	XCSE	20250924 10:36:30.708000	92.183,00
215	506,5	XCSE	20250924 10:51:59.417000	108.897,50
27	506	XCSE	20250924 10:52:29.070000	13.662,00
27	504,5	XCSE	20250924 10:56:18.490000	13.621,50
26	504,5	XCSE	20250924 10:56:18.490000	13.117,00
28	503,5	XCSE	20250924 10:58:58.036000	14.098,00
26	503	XCSE	20250924 10:58:59.859000	13.078,00
26	502,5	XCSE	20250924 11:00:16.583000	13.065,00
27	502	XCSE	20250924 11:03:37.049000	13.554,00
37	503	XCSE	20250924 11:32:42.169000	18.611,00
15	503	XCSE	20250924 11:32:46.924000	7.545,00
25	503	XCSE	20250924 11:32:46.924000	12.575,00
26	503	XCSE	20250924 11:32:46.924000	13.078,00
25	503	XCSE	20250924 11:32:46.924000	12.575,00
26	503	XCSE	20250924 11:32:46.924000	13.078,00
37	503	XCSE	20250924 11:32:46.924000	18.611,00
132	503	XCSE	20250924 11:32:47.004000	66.396,00
5	503	XCSE	20250924 11:32:47.004000	2.515,00
81	503,5	XCSE	20250924 11:36:35.444000	40.783,50
27	503	XCSE	20250924 11:40:16.094000	13.581,00
26	503	XCSE	20250924 11:40:16.094000	13.078,00
14	505	XCSE	20250924 12:13:26.899000	7.070,00
5	505	XCSE	20250924 12:15:57.192000	2.525,00
18	505	XCSE	20250924 12:15:57.192000	9.090,00
52	504,5	XCSE	20250924 12:17:15.681000	26.234,00
54	504	XCSE	20250924 12:21:05.309000	27.216,00
25	504	XCSE	20250924 12:21:05.309000	12.600,00
2	504	XCSE	20250924 12:23:52.940000	1.008,00
6	504	XCSE	20250924 12:23:52.940000	3.024,00
42	505	XCSE	20250924 12:31:15.137000	21.210,00
17	506	XCSE	20250924 12:32:41.868000	8.602,00
20	506	XCSE	20250924 12:32:41.868000	10.120,00
38	505,5	XCSE	20250924 12:33:33.155000	19.209,00
31	506	XCSE	20250924 12:35:39.058000	15.686,00
12	506	XCSE	20250924 12:35:39.058000	6.072,00
77	505	XCSE	20250924 12:35:40.485000	38.885,00
25	505	XCSE	20250924 12:35:40.485000	12.625,00
25	505	XCSE	20250924 12:35:40.485000	12.625,00
53	506	XCSE	20250924 12:51:50.001000	26.818,00
9	506	XCSE	20250924 12:54:29.899000	4.554,00
18	506	XCSE	20250924 12:54:29.899000	9.108,00
105	505,5	XCSE	20250924 12:56:35.520000	53.077,50
106	505	XCSE	20250924 13:03:45.973000	53.530,00
26	505	XCSE	20250924 13:03:45.973000	13.130,00
31	505,5	XCSE	20250924 13:23:23.007000	15.670,50
12	505,5	XCSE	20250924 13:23:23.007000
				6.066,00

39	505,5	XCSE	20250924 13:33:44.249000	19.714,50
70	505,5	XCSE	20250924 13:33:44.249000	35.385,00
27	506	XCSE	20250924 13:34:14.900000	13.662,00
20	506	XCSE	20250924 13:34:35.737000	10.120,00
6	506	XCSE	20250924 13:34:35.737000	3.036,00
179	506	XCSE	20250924 13:35:20.371000	90.574,00
42	507	XCSE	20250924 13:42:57.349000	21.294,00
83	506,5	XCSE	20250924 13:44:10.400000	42.039,50
134	507	XCSE	20250924 13:44:58.210000	67.938,00
219	507	XCSE	20250924 13:44:58.210000	111.033,00
28	507	XCSE	20250924 13:44:58.210000	14.196,00
100	506,5	XCSE	20250924 13:44:58.415502	50.650,00
67	506,5	XCSE	20250924 13:44:58.442710	33.935,50
3	506,5	XCSE	20250924 13:45:03.069030	1.519,50
26	506,5	XCSE	20250924 13:45:13.171000	13.169,00
9	506,5	XCSE	20250924 13:45:13.171000	4.558,50
16	506,5	XCSE	20250924 13:45:13.171000	8.104,00
30	506,5	XCSE	20250924 13:45:13.171255	15.195,00
100	506,5	XCSE	20250924 13:45:13.171421	50.650,00
100	506,5	XCSE	20250924 13:45:13.272362	50.650,00
26	506,5	XCSE	20250924 13:47:50.402000	13.169,00
25	506,5	XCSE	20250924 13:47:50.402000	12.662,50
26	506,5	XCSE	20250924 13:47:50.402000	13.169,00
25	506,5	XCSE	20250924 13:47:50.402000	12.662,50
26	506,5	XCSE	20250924 13:47:50.402000	13.169,00
25	506,5	XCSE	20250924 13:47:50.402000	12.662,50
26	506,5	XCSE	20250924 13:47:50.402000	13.169,00
25	506,5	XCSE	20250924 13:47:50.402000	12.662,50
25	506,5	XCSE	20250924 13:47:50.402000	12.662,50
26	506,5	XCSE	20250924 13:47:50.402000	13.169,00
100	506,5	XCSE	20250924 13:47:50.402617	50.650,00
50	507	XCSE	20250924 13:58:21.243000	25.350,00
4	507	XCSE	20250924 14:01:16.726000	2.028,00
2	507	XCSE	20250924 14:17:06.398000	1.014,00
38	507	XCSE	20250924 14:25:58.723000	19.266,00
1	507	XCSE	20250924 14:40:28.736000	507,00
9	507	XCSE	20250924 14:44:59.035000	4.563,00
4	507	XCSE	20250924 14:44:59.035000	2.028,00
27	507	XCSE	20250924 14:44:59.035000	13.689,00
27	507	XCSE	20250924 14:44:59.035000	13.689,00
27	507	XCSE	20250924 14:44:59.035000	13.689,00
26	507	XCSE	20250924 14:44:59.035000	13.182,00
2	507	XCSE	20250924 14:44:59.035000	1.014,00
12	507	XCSE	20250924 14:44:59.035000	6.084,00
81	506,5	XCSE	20250924 14:45:02.723000	41.026,50
45	506,5	XCSE	20250924 14:45:05.518000	22.792,50
56	506,5	XCSE	20250924 14:45:05.518000	28.364,00
27	507	XCSE	20250924 14:57:23.899000	13.689,00
25	507	XCSE	20250924 14:58:54.899000	12.675,00
2	507	XCSE	20250924 14:58:54.899000	1.014,00

20	507	XCSE	20250924 15:00:45.019000	10.140,00
4	507	XCSE	20250924 15:00:45.019000	2.028,00
3	507	XCSE	20250924 15:00:45.019000	1.521,00
27	507	XCSE	20250924 15:04:32.899000	13.689,00
27	507	XCSE	20250924 15:07:11.900000	13.689,00
27	507	XCSE	20250924 15:08:17.900000	13.689,00
27	507	XCSE	20250924 15:09:24.899000	13.689,00
27	507	XCSE	20250924 15:10:22.361000	13.689,00
24	507	XCSE	20250924 15:11:20.899000	12.168,00
3	507	XCSE	20250924 15:11:20.899000	1.521,00
17	507	XCSE	20250924 15:12:22.899000	8.619,00
10	507	XCSE	20250924 15:12:22.899000	5.070,00
15	507	XCSE	20250924 15:13:22.899000	7.605,00
12	507	XCSE	20250924 15:13:22.899000	6.084,00
100	506	XCSE	20250924 15:13:49.433000	50.600,00
96	507	XCSE	20250924 15:24:05.781000	48.672,00
21	507	XCSE	20250924 15:24:05.781000	10.647,00
2	507	XCSE	20250924 15:24:05.781000	1.014,00
22	507	XCSE	20250924 15:24:05.781000	11.154,00
39	507	XCSE	20250924 15:24:05.781000	19.773,00
73	508	XCSE	20250924 15:30:22.512000	37.084,00
106	507,5	XCSE	20250924 15:36:30.228000	53.795,00
29	508	XCSE	20250924 15:37:33.873000	14.732,00
6	508	XCSE	20250924 15:37:33.873000	3.048,00
15	508	XCSE	20250924 15:37:33.873000	7.620,00
2	508	XCSE	20250924 15:37:33.873000	1.016,00
26	508	XCSE	20250924 15:37:33.873000	13.208,00
77	508	XCSE	20250924 15:38:45.543000	39.116,00
31	508	XCSE	20250924 15:40:42.290000	15.748,00
160	508	XCSE	20250924 15:40:42.290000	81.280,00
8	508	XCSE	20250924 15:40:42.290000	4.064,00
106	508	XCSE	20250924 15:44:09.772000	53.848,00
61	508	XCSE	20250924 15:44:09.779000	30.988,00
52	508	XCSE	20250924 15:44:09.779000	26.416,00
69	508,5	XCSE	20250924 15:45:27.592000	35.086,50
3	508,5	XCSE	20250924 15:45:27.592000	1.525,50
24	508,5	XCSE	20250924 15:45:27.592000	12.204,00
19	508,5	XCSE	20250924 15:45:27.592000	9.661,50
54	508	XCSE	20250924 15:47:48.667000	27.432,00
54	508	XCSE	20250924 15:47:48.981000	27.432,00
54	507,5	XCSE	20250924 15:50:15.037000	27.405,00
27	507,5	XCSE	20250924 15:50:15.037000	13.702,50
26	507,5	XCSE	20250924 15:50:15.037000	13.195,00
27	507,5	XCSE	20250924 15:50:15.037000	13.702,50
45	507	XCSE	20250924 15:50:17.693000	22.815,00
56	507	XCSE	20250924 15:50:17.693000	28.392,00
54	506,5	XCSE	20250924 15:57:35.118000	27.351,00
13	506,5	XCSE	20250924 15:57:35.118000	6.584,50
67	506	XCSE	20250924 15:59:59.868000	33.902,00
14	506	XCSE	20250924 15:59:59.868000	7.084,00

27	506	XCSE	20250924 15:59:59.868000	13.662,00
21	506,5	XCSE	20250924 16:02:32.231000	10.636,50
109	507	XCSE	20250924 16:06:49.607000	55.263,00
27	507	XCSE	20250924 16:06:49.607000	13.689,00
57	507,5	XCSE	20250924 16:07:25.193000	28.927,50
2	507,5	XCSE	20250924 16:07:25.193000	1.015,00
52	507,5	XCSE	20250924 16:07:25.193000	26.390,00
82	507,5	XCSE	20250924 16:08:13.016000	41.615,00
75	507	XCSE	20250924 16:08:51.320000	38.025,00
5	507	XCSE	20250924 16:08:53.098000	2.535,00
75	507	XCSE	20250924 16:08:53.098000	38.025,00
51	506,5	XCSE	20250924 16:09:03.339000	25.831,50
48	506,5	XCSE	20250924 16:16:08.577000	24.312,00
45	506,5	XCSE	20250924 16:16:08.596000	22.792,50
45	507	XCSE	20250924 16:19:40.346000	22.815,00
11	506,5	XCSE	20250924 16:19:40.556000	5.571,50
130	507,5	XCSE	20250924 16:21:59.490000	65.975,00
29	507,5	XCSE	20250924 16:21:59.517000	14.717,50
10	508	XCSE	20250924 16:27:41.803000	5.080,00
64	508,5	XCSE	20250924 16:28:03.208000	32.544,00
53	508,5	XCSE	20250924 16:28:03.208000	26.950,50
31	508,5	XCSE	20250924 16:28:03.208000	15.763,50
20	508,5	XCSE	20250924 16:28:03.208000	10.170,00
95	508,5	XCSE	20250924 16:28:03.208000	48.307,50
105	508	XCSE	20250924 16:28:03.240000	53.340,00
9	507,5	XCSE	20250924 16:28:03.277000	4.567,50
17	507,5	XCSE	20250924 16:28:03.357000	8.627,50
9	507,5	XCSE	20250924 16:28:03.357000	4.567,50
8	508	XCSE	20250924 16:35:44.641000	4.064,00
1	508	XCSE	20250924 16:35:44.641000	508,00
96	507,5	XCSE	20250924 16:35:45.179000	48.720,00
117	507,5	XCSE	20250924 16:35:45.179000	59.377,50
26	507	XCSE	20250924 16:37:22.178000	13.182,00
25	507	XCSE	20250924 16:37:22.178000	12.675,00
26	507	XCSE	20250924 16:37:22.178000	13.182,00
25	507	XCSE	20250924 16:37:22.178000	12.675,00
200	507	XCSE	20250924 16:37:22.178586	101.400,00
58	507	XCSE	20250924 16:37:23.155909	29.406,00
57	507	XCSE	20250924 16:41:16.410515	28.899,00
36	508	XCSE	20250924 16:41:37.512000	18.288,00
24	507	XCSE	20250924 16:44:46.624191
				12.168,00
24	507	XCSE	20250924 16:45:46.708141	12.168,00
21	507	XCSE	20250924 16:46:21.740870	10.647,00
16	507	XCSE	20250924 16:47:41.823584	8.112,00
44	507	XCSE	20250924 16:48:41.908969	22.308,00
36	507	XCSE	20250924 16:49:21.175589	18.252,00
52	507	XCSE	20250924 16:50:17.021753	26.364,00
32	507	XCSE	20250924 16:50:52.066804	16.224,00
28	507	XCSE	20250924 16:51:22.089078	14.196,00
8	507	XCSE	20250924 16:51:36.382659	4.056,00

37	507	XCSE	20250924 16:52:02.161398	18.759,00
19	507	XCSE	20250924 16:52:22.141507	9.633,00
27	507	XCSE	20250924 16:52:52.205990	13.689,00
37	507	XCSE	20250924 16:53:03.138062	18.759,00
98	507	XCSE	20250924 16:53:03.457276	49.686,00
102	507	XCSE	20250924 16:53:03.457300	51.714,00
104	507	XCSE	20250924 16:53:03.457322	52.728,00
96	507	XCSE	20250924 16:53:03.483067	48.672,00
12	507	XCSE	20250924 16:53:03.509636	6.084,00
188	507	XCSE	20250924 16:53:03.573773	95.316,00
11	507	XCSE	20250924 16:53:03.573773	5.577,00
200	507	XCSE	20250924 16:53:07.454017	101.400,00
161	507	XCSE	20250924 16:53:07.891718	81.627,00
39	507	XCSE	20250924 16:53:12.224223	19.773,00
89	507	XCSE	20250924 16:53:12.529930	45.123,00
Volume 26	Price 505,5	Venue XCSE	Time - CET 20250925 9:02:04.905000	13.143,00
28	505	XCSE	20250925 9:03:43.662000	14.140,00
40	505,5	XCSE	20250925 9:03:43.777000	20.220,00
27	505,5	XCSE	20250925 9:04:27.211000	13.648,50
27	504	XCSE	20250925 9:04:27.231000	13.608,00
27	503,5	XCSE	20250925 9:07:51.886000	13.594,50
33	503,5	XCSE	20250925 9:07:51.892000	16.615,50
26	503,5	XCSE	20250925 9:08:26.935000	13.091,00
65	504,5	XCSE	20250925 9:11:42.009000	32.792,50
33	505	XCSE	20250925 9:11:42.018000	16.665,00
26	504	XCSE	20250925 9:11:45.325000	13.104,00
26	503,5	XCSE	20250925 9:11:51.120000	13.091,00
40	504	XCSE	20250925 9:20:03.629000	20.160,00
4	504	XCSE	20250925 9:20:03.629000	2.016,00
24	504	XCSE	20250925 9:23:10.037000	12.096,00
26	505	XCSE	20250925 9:29:57.412000	13.130,00
25	505	XCSE	20250925 9:31:50.119000	12.625,00
1	505	XCSE	20250925 9:31:50.119000	505,00
51	505	XCSE	20250925 9:35:30.953000	25.755,00
24	505	XCSE	20250925 9:35:49.091000	12.120,00
51	506	XCSE	20250925 9:50:56.648000	25.806,00
4	506	XCSE	20250925 9:50:56.666000	2.024,00
28	507	XCSE	20250925 9:51:43.106000	14.196,00
27	507	XCSE	20250925 9:51:43.106000	13.689,00
15	507	XCSE	20250925 9:51:43.106000	7.605,00
43	507	XCSE	20250925 9:51:43.106000	21.801,00
33	507	XCSE	20250925 9:51:43.127000	16.731,00
37	507	XCSE	20250925 9:52:51.969000	18.759,00
28	506	XCSE	20250925 9:54:37.388000	14.168,00
14	507,5	XCSE	20250925 9:55:35.020000	7.105,00
13	507,5	XCSE	20250925 9:55:35.020000	6.597,50
78	507,5	XCSE	20250925 9:55:35.034000	39.585,00
13	507,5	XCSE	20250925 9:55:35.034000	6.597,50

12	507,5 XCSE	20250925 9:55:35.034000	6.090,00
31	507,5 XCSE	20250925 9:55:35.038000	15.732,50
26	507 XCSE	20250925 9:55:35.712000	13.182,00
10	507,5 XCSE	20250925 9:56:48.416000	5.075,00
28	507,5 XCSE	20250925 9:56:48.416000	14.210,00
1	507,5 XCSE	20250925 9:56:48.416000	507,50
6	507,5 XCSE	20250925 9:56:48.416000	3.045,00
29	507,5 XCSE	20250925 9:56:49.431000	14.717,50
14	507,5 XCSE	20250925 9:56:49.431000	7.105,00
12	507,5 XCSE	20250925 9:56:49.431000	6.090,00
93	507,5 XCSE	20250925 9:56:49.431000	47.197,50
35	507,5 XCSE	20250925 9:56:49.431000	17.762,50
39	507,5 XCSE	20250925 9:56:49.431000	19.792,50
54	507 XCSE	20250925 9:56:49.462000	27.378,00
3	507 XCSE	20250925 9:58:57.491000	1.521,00
121	507 XCSE	20250925 9:59:36.004000	61.347,00
40	507 XCSE	20250925 9:59:36.004000	20.280,00
4	507 XCSE	20250925 9:59:36.023000	2.028,00
36	507 XCSE	20250925 9:59:36.042000	18.252,00
53	507 XCSE	20250925 10:00:22.840000	26.871,00
22	508 XCSE	20250925 10:05:09.537000	11.176,00
14	508 XCSE	20250925 10:05:09.537000	7.112,00
13	508 XCSE	20250925 10:05:09.537000	6.604,00
29	508 XCSE	20250925 10:05:09.537000	14.732,00
83	507 XCSE	20250925 10:05:09.635000	42.081,00
54	507 XCSE	20250925 10:05:09.664000	27.378,00
37	507 XCSE	20250925 10:12:07.449000	18.759,00
23	507,5 XCSE	20250925 10:16:40.402000	11.672,50
12	507,5 XCSE	20250925 10:16:40.402000	6.090,00
107	507 XCSE	20250925 10:16:41.098000	54.249,00
51	506,5 XCSE	20250925 10:18:51.955000	25.831,50
25	506,5 XCSE	20250925 10:18:51.955000	12.662,50
28	506,5 XCSE	20250925 10:22:11.029000	14.182,00
27	506,5 XCSE	20250925 10:22:11.029000	13.675,50
66	506,5 XCSE	20250925 10:23:05.277000	33.429,00
10	506,5 XCSE	20250925 10:27:49.479000	5.065,00
16	506,5 XCSE	20250925 10:27:49.479000	8.104,00
11	506,5 XCSE	20250925 10:31:26.168000	5.571,50
14	506,5 XCSE	20250925 10:33:07.658000	7.091,00
1	506,5 XCSE	20250925 10:33:07.658000	506,50
11	506,5 XCSE	20250925 10:33:07.658000	5.571,50
80	506,5 XCSE	20250925 10:35:39.528000	40.520,00
53	506,5 XCSE	20250925 10:36:21.405000	26.844,50
53	506 XCSE	20250925 10:36:21.440000	26.818,00
53	505,5 XCSE	20250925 10:37:00.845000	26.791,50
26	504,5 XCSE	20250925 10:37:03.689000	13.117,00
55	505 XCSE	20250925 10:38:32.027000	27.775,00
51	505 XCSE	20250925 10:39:04.700000	25.755,00
54	504,5 XCSE	20250925 10:40:08.574000	27.243,00
27	504,5 XCSE	20250925 10:40:08.574000	13.621,50

80	504	XCSE	20250925 10:40:08.594000	40.320,00
53	503,5	XCSE	20250925 10:40:38.785000	26.685,50
51	503,5	XCSE	20250925 10:41:01.995000	25.678,50
48	503	XCSE	20250925 10:43:08.240000	24.144,00
27	504,5	XCSE	20250925 10:52:34.233000	13.621,50
28	504,5	XCSE	20250925 10:52:34.233000	14.126,00
34	505,5	XCSE	20250925 11:08:40.031000	17.187,00
43	505,5	XCSE	20250925 11:08:40.031000	21.736,50
42	506,5	XCSE	20250925 11:15:34.013000	21.273,00
2	506,5	XCSE	20250925 11:24:18.036000	1.013,00
20	506,5	XCSE	20250925 11:25:23.490000	10.130,00
51	506	XCSE	20250925 11:29:38.150000	25.806,00
25	506	XCSE	20250925 11:29:38.150000	12.650,00
51	505,5	XCSE	20250925 11:31:16.029000	25.780,50
51	505,5	XCSE	20250925 11:44:14.028000	25.780,50
33	505,5	XCSE	20250925 11:45:11.088000	16.681,50
33	505,5	XCSE	20250925 11:45:11.100000	16.681,50
33	505,5	XCSE	20250925 11:45:11.104000	16.681,50
20	505,5	XCSE	20250925 11:47:05.743000	10.110,00
41	505,5	XCSE	20250925 11:47:05.754000	20.725,50
26	505,5	XCSE	20250925 11:52:53.571000	13.143,00
27	505	XCSE	20250925 11:58:50.898000	13.635,00
26	505	XCSE	20250925 11:58:50.898000	13.130,00
27	505	XCSE	20250925 11:58:50.898000	13.635,00
55	504,5	XCSE	20250925 11:59:53.434000	27.747,50
79	504,5	XCSE	20250925 12:05:18.934000	39.855,50
31	504,5	XCSE	20250925 12:10:00.332000	15.639,50
11	505	XCSE	20250925 12:20:03.870000	5.555,00
69	505	XCSE	20250925 12:20:03.870000	34.845,00
39	505	XCSE	20250925 12:20:03.870000	19.695,00
94	505	XCSE	20250925 12:20:03.870000	47.470,00
25	505	XCSE	20250925 12:20:03.870000	12.625,00
43	505	XCSE	20250925 12:20:03.870000	21.715,00
18	505	XCSE	20250925 12:20:03.870000	9.090,00
20	505	XCSE	20250925 12:20:50.968000	10.100,00
16	505,5	XCSE	20250925 12:35:39.429000	8.088,00
94	505,5	XCSE	20250925 12:35:39.429000	47.517,00
49	505,5	XCSE	20250925 12:35:39.429000	24.769,50
35	505,5	XCSE	20250925 12:35:39.429000	17.692,50
26	505,5	XCSE	20250925 12:36:14.968000	13.143,00
26	505,5	XCSE	20250925 12:37:08.926000	13.143,00
26	505,5	XCSE	20250925 12:39:21.967000	13.143,00
33	506	XCSE	20250925 12:40:30.808000	16.698,00
32	505,5	XCSE	20250925 12:41:03.116000	16.176,00
17	506	XCSE	20250925 12:46:10.266000	8.602,00
27	506	XCSE	20250925 12:46:10.266000	13.662,00
1	506	XCSE	20250925 12:48:35.322000	506,00
29	506	XCSE	20250925 12:48:35.322000	14.674,00
13	505	XCSE	20250925 13:02:26.151000	6.565,00
27	505,5	XCSE	20250925 13:02:26.176000	13.648,50

11	505	XCSE	20250925 13:04:10.043000	5.555,00
76	505,5	XCSE	20250925 13:13:43.406000	38.418,00
57	505,5	XCSE	20250925 13:13:43.424000	28.813,50
22	505,5	XCSE	20250925 13:13:43.424000	11.121,00
57	505,5	XCSE	20250925 13:13:43.431000	28.813,50
21	505,5	XCSE	20250925 13:13:43.437000	10.615,50
83	505	XCSE	20250925 13:20:51.562000	41.915,00
50	505,5	XCSE	20250925 13:31:34.965000	25.275,00
50	505,5	XCSE	20250925 13:31:34.968000	25.275,00
46	505,5	XCSE	20250925 13:33:34.100000	23.253,00
16	505,5	XCSE	20250925 13:33:34.105000	8.088,00
53	505	XCSE	20250925 13:33:34.128000	26.765,00
27	505	XCSE	20250925 13:33:34.128000	13.635,00
76	504,5	XCSE	20250925 13:44:30.052000	38.342,00
10	504,5	XCSE	20250925 13:44:40.322000	5.045,00
45	505	XCSE	20250925 13:51:38.600000	22.725,00
26	504,5	XCSE	20250925 13:53:59.966000	13.117,00
25	504,5	XCSE	20250925 13:53:59.966000	12.612,50
55	504,5	XCSE	20250925 13:54:41.026000	27.747,50
21	504,5	XCSE	20250925 13:55:29.180000	10.594,50
26	504,5	XCSE	20250925 14:00:55.915000	13.117,00
3	504,5	XCSE	20250925 14:07:41.074000	1.513,50
50	504,5	XCSE	20250925 14:07:41.074000	25.225,00
4	505	XCSE	20250925 14:17:55.329000	2.020,00
14	505	XCSE	20250925 14:17:55.329000	7.070,00
13	505	XCSE	20250925 14:17:55.329000	6.565,00
71	505	XCSE	20250925 14:17:55.329000	35.855,00
94	505	XCSE	20250925 14:17:55.329000	47.470,00
4	505	XCSE	20250925 14:17:55.329000	2.020,00
5	505	XCSE	20250925 14:17:55.329000	2.525,00
42	505	XCSE	20250925 14:17:55.355000	21.210,00
25	505	XCSE	20250925 14:17:55.365000	12.625,00
41	505	XCSE	20250925 14:17:55.388000	20.705,00
20	505	XCSE	20250925 14:17:55.433000	10.100,00
82	504,5	XCSE	20250925 14:18:03.038000	41.369,00
76	504	XCSE	20250925 14:18:45.588000	38.304,00
57	504	XCSE	20250925 14:18:45.590000	28.728,00
23	504	XCSE	20250925 14:18:54.968000	11.592,00
53	503,5	XCSE	20250925 14:31:07.557000	26.685,50
30	503,5	XCSE	20250925 14:31:07.564000	15.105,00
45	503,5	XCSE	20250925 14:31:07.564000	22.657,50
10	503,5	XCSE	20250925 14:31:07.564000	5.035,00
53	503	XCSE	20250925 14:31:07.580000	26.659,00
81	503	XCSE	20250925 14:32:54.348000	40.743,00
7	503	XCSE	20250925 14:32:54.348000	3.521,00
26	502,5	XCSE	20250925 14:33:10.245000	13.065,00
103	502	XCSE	20250925 14:35:17.070000	51.706,00
26	502	XCSE	20250925 14:35:17.070000	13.052,00
25	502	XCSE	20250925 14:35:17.070000	12.550,00
26	502	XCSE	20250925 14:35:17.070000	13.052,00

32	502	XCSE	20250925 14:35:37.164000	16.064,00
27	502	XCSE	20250925 14:35:41.968000	13.554,00
18	502	XCSE	20250925 14:35:45.341000	9.036,00
11	502	XCSE	20250925 14:35:45.341000	5.522,00
76	502	XCSE	20250925 14:38:06.027000	38.152,00
14	502	XCSE	20250925 14:40:18.115492	7.028,00
76	502	XCSE	20250925 14:40:38.166000	38.152,00
86	502	XCSE	20250925 14:40:38.166353	43.172,00
68	502	XCSE	20250925 14:40:38.183802	34.136,00
32	502	XCSE	20250925 14:40:38.183850	16.064,00
9	502	XCSE	20250925 14:41:58.134844	4.518,00
67	503	XCSE	20250925 14:47:18.617000	33.701,00
74	503	XCSE	20250925 14:47:18.617000	37.222,00
44	503	XCSE	20250925 14:47:18.617000	22.132,00
3	503	XCSE	20250925 14:47:18.617000	1.509,00
8	503	XCSE	20250925 14:47:18.617000	4.024,00
14	503	XCSE	20250925 14:47:18.723000	7.042,00
13	503	XCSE	20250925 14:49:02.197000	6.539,00
3	503	XCSE	20250925 14:49:13.045000	1.509,00
42	503	XCSE	20250925 14:54:11.102000	21.126,00
36	503	XCSE	20250925 14:54:11.102000	18.108,00
42	503	XCSE	20250925 14:54:11.107000	21.126,00
36	503	XCSE	20250925 14:54:11.107000	18.108,00
73	503,5	XCSE	20250925 14:56:20.154000	36.755,50
7	503,5	XCSE	20250925 14:56:20.154000	3.524,50
17	503,5	XCSE	20250925 14:56:20.154000	8.559,50
42	504,5	XCSE	20250925 15:17:34.406000	21.189,00
25	504,5	XCSE	20250925 15:26:47.626000	12.612,50
49	504,5	XCSE	20250925 15:26:47.626000	24.720,50
53	504	XCSE	20250925 15:26:47.649000	26.712,00
26	504	XCSE	20250925 15:26:47.649000	13.104,00
27	504	XCSE	20250925 15:26:47.649000	13.608,00
26	504	XCSE	20250925 15:26:47.649000	13.104,00
34	505	XCSE	20250925 15:40:55.233000	17.170,00
14	505,5	XCSE	20250925 15:44:21.418000	7.077,00
13	505,5	XCSE	20250925 15:44:21.418000	6.571,50
41	505,5	XCSE	20250925 15:44:21.418000	20.725,50
53	505,5	XCSE	20250925 15:44:21.418000	26.791,50
2	505,5	XCSE	20250925 15:44:21.418000	1.011,00
70	505,5	XCSE	20250925 15:44:21.418000	35.385,00
77	505	XCSE	20250925 15:44:21.443000	38.885,00
16	505	XCSE	20250925 15:44:21.443000	8.080,00
100	505	XCSE	20250925 15:44:47.609000	50.500,00
45	505	XCSE	20250925 15:44:47.609000	22.725,00
52	505	XCSE	20250925 15:44:47.609000	26.260,00
500	505	XCSE	20250925 15:44:47.609000
40	505	XCSE	20250925 15:45:52.734000	252.500,00 20.200,00
49	505	XCSE	20250925 15:45:52.738000	24.745,00
44	505,5	XCSE	20250925 15:46:38.119000	22.242,00
50	505,5	XCSE	20250925 15:46:38.128000	25.275,00

25	505,5	XCSE	20250925 15:48:14.890000	12.637,50
52	505	XCSE	20250925 15:48:43.973000	26.260,00
31	504,5	XCSE	20250925 15:48:43.997000	15.639,50
503	504,5	XCSE	20250925 15:54:35.636000	253.763,50
43	504	XCSE	20250925 15:54:35.652002	21.672,00
28	504	XCSE	20250925 15:54:36.029000	14.112,00
57	504	XCSE	20250925 15:54:36.029024	28.728,00
67	504	XCSE	20250925 15:59:43.062000	33.768,00
27	505	XCSE	20250925 15:59:45.025000	13.635,00
49	505	XCSE	20250925 15:59:45.025000	24.745,00
23	505	XCSE	20250925 15:59:45.025000	11.615,00
52	505	XCSE	20250925 15:59:45.025000	26.260,00
14	505	XCSE	20250925 15:59:45.025000	7.070,00
13	505	XCSE	20250925 15:59:45.025000	6.565,00
73	505	XCSE	20250925 15:59:45.025000	36.865,00
11	504	XCSE	20250925 15:59:59.462000	5.544,00
28	504	XCSE	20250925 15:59:59.462000	14.112,00
67	504	XCSE	20250925 15:59:59.462000	33.768,00
100	504	XCSE	20250925 15:59:59.462055	50.400,00
300	504	XCSE	20250925 15:59:59.462055	151.200,00
30	505,5	XCSE	20250925 16:00:09.865000	15.165,00
27	505,5	XCSE	20250925 16:00:14.967000	13.648,50
32	505,5	XCSE	20250925 16:00:20.967000	16.176,00
31	505,5	XCSE	20250925 16:00:26.653000	15.670,50
11	505,5	XCSE	20250925 16:00:32.066000	5.560,50
14	505,5	XCSE	20250925 16:00:32.066000	7.077,00
2	505,5	XCSE	20250925 16:00:32.066000	1.011,00
27	505,5	XCSE	20250925 16:00:36.967000	13.648,50
27	505,5	XCSE	20250925 16:00:41.968000	13.648,50
14	505,5	XCSE	20250925 16:00:47.967000	7.077,00
13	505,5	XCSE	20250925 16:00:47.967000	6.571,50
1	505,5	XCSE	20250925 16:00:54.967000	505,50
26	505,5	XCSE	20250925 16:00:54.967000	13.143,00
28	505,5	XCSE	20250925 16:01:05.501000	14.154,00
18	505,5	XCSE	20250925 16:01:32.967000	9.099,00
4	505,5	XCSE	20250925 16:01:32.967000	2.022,00
15	505,5	XCSE	20250925 16:01:38.968000	7.582,50
14	505,5	XCSE	20250925 16:01:38.968000	7.077,00
25	504,5	XCSE	20250925 16:04:35.188000	12.612,50
17	504,5	XCSE	20250925 16:22:59.326000	8.576,50
25	504	XCSE	20250925 16:24:51.106000	12.600,00
25	504	XCSE	20250925 16:24:51.106000	12.600,00
125	504	XCSE	20250925 16:24:51.106000	63.000,00
96	504	XCSE	20250925 16:24:52.029000	48.384,00
176	504,5	XCSE	20250925 16:26:14.062000	88.792,00
29	504,5	XCSE	20250925 16:28:23.567000	14.630,50
17	504,5	XCSE	20250925 16:28:23.567000	8.576,50
26	505	XCSE	20250925 16:29:18.612000	13.130,00
19	505	XCSE	20250925 16:29:18.612000	9.595,00
74	505	XCSE	20250925 16:29:18.612000	37.370,00

16	505	XCSE	20250925 16:29:18.612000	8.080,00
37	505	XCSE	20250925 16:29:18.612000	18.685,00
14	505	XCSE	20250925 16:29:18.612000	7.070,00
14	505	XCSE	20250925 16:29:18.612000	7.070,00
94	505	XCSE	20250925 16:29:18.612000	47.470,00
14	505	XCSE	20250925 16:29:18.618000	7.070,00
15	505	XCSE	20250925 16:29:18.618000	7.575,00
14	505	XCSE	20250925 16:29:18.621000	7.070,00
14	505	XCSE	20250925 16:29:18.621000	7.070,00
15	505	XCSE	20250925 16:29:18.622000	7.575,00
80	505	XCSE	20250925 16:29:18.631000	40.400,00
16	505	XCSE	20250925 16:29:18.631000	8.080,00
15	505	XCSE	20250925 16:29:18.631000	7.575,00
43	505	XCSE	20250925 16:29:18.633000	21.715,00
5	505	XCSE	20250925 16:29:18.634000	2.525,00
15	505	XCSE	20250925 16:29:18.634000	7.575,00
15	505	XCSE	20250925 16:29:18.634000	7.575,00
26	505	XCSE	20250925 16:29:18.654000	13.130,00
16	505	XCSE	20250925 16:29:18.654000	8.080,00
3	505	XCSE	20250925 16:29:18.654000	1.515,00
12	505	XCSE	20250925 16:29:18.661000	6.060,00
15	505	XCSE	20250925 16:29:18.661000	7.575,00
36	505	XCSE	20250925 16:29:24.497000	18.180,00
41	505	XCSE	20250925 16:31:10.219120	20.705,00
3	505	XCSE	20250925 16:31:10.219120	1.515,00
Volume	Price	Venue	Time - CET
25	505,5	XCSE	20250926 9:00:27.765000	12.637,50
27	507	XCSE	20250926 9:03:25.319000	13.689,00
31	507,5	XCSE	20250926 9:06:14.434000	15.732,50
83	507,5	XCSE	20250926 9:06:20.474000	42.122,50
26	508	XCSE	20250926 9:15:15.932000	13.208,00
26	508	XCSE	20250926 9:15:15.932000	13.208,00
35	507,5	XCSE	20250926 9:21:15.192000	17.762,50
20	507,5	XCSE	20250926 9:21:15.195000	10.150,00
35	507,5	XCSE	20250926 9:21:15.195000	17.762,50
100	509	XCSE	20250926 9:24:38.254000	50.900,00
100	509	XCSE	20250926 9:24:38.256000	50.900,00
50	509	XCSE	20250926 9:24:38.258000	25.450,00
20	509,5	XCSE	20250926 9:26:14.845000	10.190,00
81	509,5	XCSE	20250926 9:26:14.845000	41.269,50
25	509,5	XCSE	20250926 9:26:14.845000	12.737,50
35	510,5	XCSE	20250926 9:28:33.049000	17.867,50
18	510,5	XCSE	20250926 9:28:33.049000	9.189,00
35	510,5	XCSE	20250926 9:30:57.668000	17.867,50
36	511,5	XCSE	20250926 9:31:59.135000	18.414,00
26	511,5	XCSE	20250926 9:33:03.482000	13.299,00
50	511,5	XCSE	20250926 9:35:28.777000	25.575,00
54	511	XCSE	20250926 9:40:13.505000	27.594,00

27	511,5	XCSE	20250926 9:41:44.721000	13.810,50
53	511	XCSE	20250926 9:42:06.695000	27.083,00
54	511	XCSE	20250926 9:52:06.176000	27.594,00
2	511	XCSE	20250926 9:52:06.176000	1.022,00
25	511	XCSE	20250926 9:52:06.176000	12.775,00
26	511	XCSE	20250926 9:52:06.176000	13.286,00
29	511	XCSE	20250926 9:52:06.178000	14.819,00
41	510,5	XCSE	20250926 9:55:11.405000	20.930,50
61	510,5	XCSE	20250926 9:55:11.405000	31.140,50
27	510,5	XCSE	20250926 9:57:58.665000	13.783,50
40	510	XCSE	20250926 9:58:14.650000	20.400,00
53	509,5	XCSE	20250926 10:00:03.274000	27.003,50
15	510	XCSE	20250926 10:04:03.624000	7.650,00
52	509,5	XCSE	20250926 10:13:08.447000	26.494,00
26	509,5	XCSE	20250926 10:13:08.464000	13.247,00
25	509,5	XCSE	20250926 10:13:08.464000	12.737,50
52	509,5	XCSE	20250926 10:13:08.464000	26.494,00
25	509,5	XCSE	20250926 10:22:25.490000	12.737,50
25	509,5	XCSE	20250926 10:22:43.354000	12.737,50
55	509,5	XCSE	20250926 10:27:00.042000	28.022,50
23	509,5	XCSE	20250926 10:27:00.042000	11.718,50
3	509,5	XCSE	20250926 10:27:00.042000	1.528,50
25	509,5	XCSE	20250926 10:27:00.042000	12.737,50
25	509,5	XCSE	20250926 10:27:00.042000	12.737,50
41	511	XCSE	20250926 10:40:48.844000	20.951,00
56	511	XCSE	20250926 10:40:48.844000	28.616,00
25	511,5	XCSE	20250926 10:41:33.930000	12.787,50
78	511,5	XCSE	20250926 10:41:33.930000	39.897,00
81	511,5	XCSE	20250926 10:41:33.930000	41.431,50
29	511,5	XCSE	20250926 10:41:33.930000	14.833,50
136	510,5	XCSE	20250926 10:41:34.004000	69.428,00
101	510	XCSE	20250926 10:46:32.685000	51.510,00
25	510	XCSE	20250926 10:46:32.685000	12.750,00
134	510	XCSE	20250926 10:49:25.263000	68.340,00
103	509,5	XCSE	20250926 10:49:25.307000	52.478,50
28	509	XCSE	20250926 10:53:04.366000	14.252,00
50	509	XCSE	20250926 10:53:05.314000	25.450,00
26	509	XCSE	20250926 10:53:05.314000	13.234,00
28	509	XCSE	20250926 10:53:05.314000	14.252,00
52	508	XCSE	20250926 11:00:23.007000	26.416,00
26	508	XCSE	20250926 11:00:23.007000	13.208,00
76	508	XCSE	20250926 11:02:02.271000	38.608,00
78	508	XCSE	20250926 11:03:22.604000	39.624,00
3	507,5	XCSE	20250926 11:07:50.293000	1.522,50
17	509	XCSE	20250926 11:33:59.352000	8.653,00
41	510	XCSE	20250926 11:36:54.934000	20.910,00
26	510	XCSE	20250926 11:39:18.928000	13.260,00
23	510	XCSE	20250926 11:41:52.928000	11.730,00
3	510	XCSE	20250926 11:41:52.928000	1.530,00
26	510	XCSE	20250926 11:44:15.928000	13.260,00

26	510	XCSE	20250926 11:46:25.928000	13.260,00
26	510	XCSE	20250926 11:48:52.456000	13.260,00
26	510	XCSE	20250926 11:50:54.506000	13.260,00
78	510	XCSE	20250926 11:51:56.047000	39.780,00
76	510	XCSE	20250926 11:51:56.049000	38.760,00
68	510,5	XCSE	20250926 12:02:13.542000	34.714,00
26	510,5	XCSE	20250926 12:03:22.929000	13.273,00
26	510,5	XCSE	20250926 12:05:15.332000	13.273,00
26	510,5	XCSE	20250926 12:07:28.015000	13.273,00
10	510,5	XCSE	20250926 12:09:48.929000	5.105,00
16	510,5	XCSE	20250926 12:09:48.929000	8.168,00
26	510,5	XCSE	20250926 12:11:45.927000	13.273,00
26	510,5	XCSE	20250926 12:13:48.929000	13.273,00
2	509,5	XCSE	20250926 12:15:06.852000	1.019,00
74	509,5	XCSE	20250926 12:21:22.877000	37.703,00
13	509,5	XCSE	20250926 12:21:34.067000	6.623,50
74	511	XCSE	20250926 12:23:50.117000	37.814,00
4	511	XCSE	20250926 12:23:50.117000	2.044,00
10	511	XCSE	20250926 12:23:50.117000	5.110,00
6	510,5	XCSE	20250926 12:25:28.059000	3.063,00
1	510,5	XCSE	20250926 12:25:31.051000	510,50
21	510,5	XCSE	20250926 12:27:32.031000	10.720,50
6	510,5	XCSE	20250926 12:27:32.031000	3.063,00
64	510,5	XCSE	20250926 12:27:32.032000	32.672,00
5	511	XCSE	20250926 12:28:19.930000	2.555,00
21	511	XCSE	20250926 12:28:19.930000	10.731,00
26	510	XCSE	20250926 12:30:14.506000	13.260,00
25	510	XCSE	20250926 12:30:14.506000	12.750,00
25	510	XCSE	20250926 12:30:14.506000	12.750,00
16	510	XCSE	20250926 12:34:47.135000	8.160,00
27	510	XCSE	20250926 12:34:47.135000	13.770,00
22	509,5	XCSE	20250926 12:37:20.145000	11.209,00
16	509,5	XCSE	20250926 12:37:23.493000	8.152,00
41	509,5	XCSE	20250926 12:39:41.551000	20.889,50
12	509,5	XCSE	20250926 12:39:41.551000	6.114,00
6	510,5	XCSE	20250926 12:54:16.579000	3.063,00
40	511	XCSE	20250926 13:08:42.227000	20.440,00
80	510,5	XCSE	20250926 13:21:30.635000	40.840,00
26	510,5	XCSE	20250926 13:21:30.635000	13.273,00
25	511	XCSE	20250926 13:21:30.656000	12.775,00
44	511	XCSE	20250926 13:21:30.656000	22.484,00
126	511	XCSE	20250926 13:21:30.656000	64.386,00
107	510,5	XCSE	20250926 13:21:30.665000	54.623,50
52	510,5	XCSE	20250926 13:24:45.002000	26.546,00
2	510,5	XCSE	20250926 13:24:45.002000	1.021,00
26	510	XCSE	20250926 13:30:22.120000	13.260,00
191	511	XCSE	20250926 13:30:51.171000	97.601,00
40	511	XCSE	20250926 13:30:51.171000	20.440,00
21	511	XCSE	20250926 13:30:51.171000	10.731,00
7	511,5	XCSE	20250926 13:36:45.736000	3.580,50

63	511,5	XCSE	20250926 13:36:45.736000	32.224,50
45	511,5	XCSE	20250926 13:36:45.736000	23.017,50
31	511,5	XCSE	20250926 13:36:45.736000	15.856,50
26	511,5	XCSE	20250926 13:37:07.928000	13.299,00
18	511,5	XCSE	20250926 13:37:28.928000	9.207,00
8	511,5	XCSE	20250926 13:37:28.928000	4.092,00
17	511,5	XCSE	20250926 13:37:55.928000	8.695,50
9	511,5	XCSE	20250926 13:37:55.928000	4.603,50
63	511,5	XCSE	20250926 13:44:08.065000	32.224,50
14	511,5	XCSE	20250926 13:45:02.929000	7.161,00
26	511,5	XCSE	20250926 13:46:05.928000	13.299,00
26	511,5	XCSE	20250926 13:47:38.928000	13.299,00
32	512	XCSE	20250926 14:05:21.222000	16.384,00
38	512	XCSE	20250926 14:05:21.222000	19.456,00
152	512	XCSE	20250926 14:05:21.222000	77.824,00
10	512	XCSE	20250926 14:05:24.820000	5.120,00
16	512	XCSE	20250926 14:05:24.820000	8.192,00
190	512	XCSE	20250926 14:06:29.929000	97.280,00
78	512	XCSE	20250926 14:06:29.931000	39.936,00
45	512	XCSE	20250926 14:06:29.931000	23.040,00
137	512,5	XCSE	20250926 14:13:10.727000	70.212,50
200	512,5	XCSE	20250926 14:13:10.727000	102.500,00
65	513	XCSE	20250926 14:13:10.727000	33.345,00
48	512	XCSE	20250926 14:13:21.841000	24.576,00
87	512	XCSE	20250926 14:13:21.861000	44.544,00
48	512	XCSE	20250926 14:13:21.861000	24.576,00
20	512,5	XCSE	20250926 14:33:57.928000	10.250,00
23	512,5	XCSE	20250926 14:38:40.962000	11.787,50
109	512	XCSE	20250926 14:41:19.909000	55.808,00
110	512,5	XCSE	20250926 14:51:01.871000	56.375,00
109	512	XCSE	20250926 14:51:53.777000	55.808,00
27	512	XCSE	20250926 14:51:53.777000	13.824,00
244	512	XCSE	20250926 15:15:06.050000	124.928,00
22	512	XCSE	20250926 15:25:40.059000	11.264,00
439	512,5	XCSE	20250926 15:25:40.099000	224.987,50
351	512	XCSE	20250926 15:25:40.118000	179.712,00
28	512	XCSE	20250926 15:26:39.929000	14.336,00
81	512,5	XCSE	20250926 15:30:37.294000	41.512,50
100	512	XCSE	20250926 15:31:19.136000	51.200,00
52	512	XCSE	20250926 15:31:19.136000	26.624,00
26	512	XCSE	20250926 15:31:19.136000	13.312,00
153	512	XCSE	20250926 15:31:19.154000	78.336,00
43	512,5	XCSE	20250926 15:38:09.578000	22.037,50
29	512,5	XCSE	20250926 15:38:09.578000	14.862,50
54	512	XCSE	20250926 15:38:20.769000	27.648,00
99	512	XCSE	20250926 15:38:20.769000	50.688,00
54	512	XCSE	20250926 15:43:03.497000	27.648,00
79	512,5	XCSE	20250926 15:45:53.790000	40.487,50
60	513	XCSE	20250926 15:45:54.085000	30.780,00
32	513	XCSE	20250926 15:45:54.085000	16.416,00

82	512,5 XCSE	20250926 15:45:54.742000	42.025,00
28	513 XCSE	20250926 15:50:32.990000	14.364,00
76	513 XCSE	20250926 15:50:32.990000	38.988,00
64	513 XCSE	20250926 15:50:57.041000	32.832,00
77	512,5 XCSE	20250926 15:52:30.693000	39.462,50
8	513 XCSE	20250926 15:54:05.928000	4.104,00
26	513 XCSE	20250926 15:57:14.839000	13.338,00
4	512,5 XCSE	20250926 15:57:18.266000	2.050,00
39	512,5 XCSE	20250926 15:57:18.266000	19.987,50
11	512,5 XCSE	20250926 15:57:18.266000	5.637,50
27	512,5 XCSE	20250926 15:57:18.266000	13.837,50
2	512,5 XCSE	20250926 16:02:30.480000	1.025,00
76	512,5 XCSE	20250926 16:02:30.480000	38.950,00
25	512,5 XCSE	20250926 16:02:30.480000	12.812,50
26	512,5 XCSE	20250926 16:02:30.480000	13.325,00
320	512,5 XCSE	20250926 16:40:07.263189	164.000,00
2421	512,5 XCSE	20250926 16:40:07.263219	1.240.762,50