Sydbank

Transaction in Own Shares • Apr 22, 2024

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. 12/2024

1. april 2024

Aktietilbagekøb i Sydbank – transaktioner i uge 16

Sydbank offentliggjorde den 28. februar 2024 et aktietilbagekøbsprogram på 1.200 mio. kr. Aktietilbagekøbsprogrammet startede den 4. marts 2024 og vil være afsluttet senest den 31. januar 2025.

Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank 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 Habour-reglerne.

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
Meddelelse	404.000		150.946.570,00
15. april 2024	15.000	367,50	5.512.500,00
16. april 2024	18.000	358,48	6.452.640,00
17. april 2024	18.000	362,88	6.531.840,00
18. april 2024	16.000	363,36	5.813.760,00
19. april 2024	17.000	360,46	6.127.820,00
I alt uge 16	84.000		30.438.560,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	488.000		181.385.130,00

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 2.404.068 egne aktier, svarende til 4,25% af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Karen Frøsig Jørn Adam Møller

Volume	Price	Venue	Time CET
12		367 XCSE	20240415 9:01:37.006000	4.404,00
52		367,2 XCSE	20240415 9:02:42.195000	19.094,40
65		367 XCSE	20240415 9:03:36.269000	23.855,00
1		367 XCSE	20240415 9:04:29.127000	367,00
48		367 XCSE	20240415 9:04:29.127000	17.616,00
98		366,6 XCSE	20240415 9:05:43.988000	35.926,80
106		365,8 XCSE	20240415 9:06:09.538000	38.774,80
139		367,2 XCSE	20240415 9:10:43.231000	51.040,80
102		366,8 XCSE	20240415 9:10:43.248000	37.413,60
99		366,4 XCSE	20240415 9:15:29.957000	36.273,60
52		366,4 XCSE	20240415 9:15:58.420000	19.052,80
50		366,2 XCSE	20240415 9:17:15.420000	18.310,00
101		365,6 XCSE	20240415 9:25:37.107000	36.925,60
98		365,6 XCSE	20240415 9:25:40.863000	35.828,80
130		367,2 XCSE	20240415 9:27:47.567000	47.736,00
93		367,2 XCSE	20240415 9:27:47.584000	34.149,60
96		367,8 XCSE	20240415 9:30:12.962000	35.308,80
52		368 XCSE	20240415 9:31:27.420000	19.136,00
50		367,8 XCSE	20240415 9:32:49.420000	18.390,00
50		367,8 XCSE	20240415 9:34:09.443000	18.390,00
101		367,2 XCSE	20240415 9:35:10.077000	37.087,20
48		367,6 XCSE	20240415 9:37:56.422000	17.644,80
101		367,6 XCSE	20240415 9:39:14.206000	37.127,60
98		367,4 XCSE	20240415 9:40:45.012000	36.005,20
49		367,2 XCSE	20240415 9:41:49.807000	17.992,80
52		366,8 XCSE	20240415 9:43:39.472000	19.073,60
52		366,8 XCSE	20240415 9:43:39.472000	19.073,60
51		366,4 XCSE	20240415 9:43:39.835000	18.686,40
53		366,2 XCSE	20240415 9:45:06.795000	19.408,60
104		367 XCSE	20240415 9:54:13.915000	38.168,00
3		367 XCSE	20240415 9:58:03.552000	1.101,00
190		367,8 XCSE	20240415 10:02:25.715000	69.882,00
62		367,8 XCSE	20240415 10:02:25.715000	22.803,60
155		367,6 XCSE	20240415 10:02:29.786000	56.978,00
104		367,6 XCSE	20240415 10:07:13.950000	38.230,40
53		367,2 XCSE	20240415 10:14:02.337000	19.461,60
50		367,2 XCSE	20240415 10:19:31.114000	18.360,00
50		367,2 XCSE	20240415 10:19:31.114000	18.360,00
70		367,2 XCSE	20240415 10:19:31.132000	25.704,00
49		367,2 XCSE	20240415 10:25:57.292000	17.992,80
49		367,2 XCSE	20240415 10:25:57.292000	17.992,80
181		367,4 XCSE	20240415 10:25:57.292000	66.499,40
65		367,4 XCSE	20240415 10:28:58.979000	23.881,00
34		367,4 XCSE	20240415 10:29:11.657000	12.491,60
65		367,4 XCSE	20240415 10:29:11.657000	23.881,00
103		367,2 XCSE	20240415 10:30:38.239000	37.821,60
50		367,4 XCSE	20240415 10:43:02.424000	18.370,00
49		367,4 XCSE	20240415 10:43:02.424000	18.002,60
49		367,4 XCSE	20240415 10:43:02.424000	18.002,60
101		367,2 XCSE	20240415 10:45:39.031000	37.087,20
21		367,4 XCSE	20240415 11:03:01.055000	7.715,40
49		367,2 XCSE	20240415 11:11:44.820000	17.992,80
52		366,8 XCSE	20240415 11:11:44.895000	19.073,60
1		367 XCSE	20240415 11:14:27.158000	367,00
9		367 XCSE	20240415 11:14:27.158000	3.303,00
105		367 XCSE	20240415 11:14:27.158000	38.535,00
5		367 XCSE	20240415 11:14:31.037000	1.835,00
130		367 XCSE	20240415 11:14:31.037000	47.710,00

53	366,8 XCSE	20240415 11:23:25.567000	19.440,40
52	366,8 XCSE	20240415 11:23:25.567000	19.073,60
52	366,8 XCSE	20240415 11:23:25.567000	19.073,60
53	366,8 XCSE	20240415 11:23:25.567000	19.440,40
100	366,8 XCSE	20240415 11:23:30.359000	36.680,00
27	367,2 XCSE	20240415 11:26:19.802000	9.914,40
484	367,2 XCSE	20240415 11:26:19.802000	177.724,80
40	367,2 XCSE	20240415 11:26:19.802000	14.688,00
50	367 XCSE	20240415 11:29:08.708000	18.350,00
2	367 XCSE	20240415 11:29:08.708000	734,00
65	367 XCSE	20240415 11:29:08.709000	23.855,00
58	367 XCSE	20240415 11:29:17.443000	21.286,00
20	367 XCSE	20240415 11:31:48.922000	7.340,00
5	367 XCSE	20240415 11:42:34.512000	1.835,00
46	367 XCSE	20240415 11:46:35.170000	16.882,00
5	367 XCSE	20240415 11:46:35.170000	1.835,00
130	367 XCSE	20240415 11:46:35.186000	47.710,00
150	367 XCSE	20240415 11:46:35.186000	55.050,00
49	366,8 XCSE	20240415 11:46:35.204000	17.973,20
77	367 XCSE	20240415 11:46:35.204000	28.259,00
49	367 XCSE	20240415 11:46:35.255000	17.983,00
49	366,6 XCSE	20240415 11:47:33.015000	17.963,40
1	366,6 XCSE	20240415 11:47:33.015000	366,60
6	366,6 XCSE	20240415 11:47:33.015000	2.199,60
43	366,6 XCSE	20240415 11:47:33.015000	15.763,80
97	366,4 XCSE	20240415 11:47:33.084000	35.540,80
97	366,4 XCSE	20240415 11:47:35.679000	35.540,80
100	366,4 XCSE	20240415 11:50:21.543000	36.640,00
3	366,4 XCSE	20240415 11:50:21.543000	1.099,20
27	366,2 XCSE	20240415 11:50:21.563000	9.887,40
51	366,4 XCSE	20240415 11:50:21.990000	18.686,40
22	366,2 XCSE	20240415 11:52:02.314000	8.056,40
39	367,4 XCSE	20240415 12:00:21.419000	14.328,60
117	367,8 XCSE	20240415 12:04:13.301000	43.032,60
69	367,8 XCSE	20240415 12:08:46.231000	25.378,20
49	367,8 XCSE	20240415 12:11:46.421000	18.022,20
50	367,8 XCSE	20240415 12:14:49.421000	18.390,00
81	367,6 XCSE	20240415 12:19:46.695000	29.775,60
24	367,6 XCSE	20240415 12:22:16.835000	8.822,40
27	367,6 XCSE	20240415 12:22:16.835000	9.925,20
53	367,4 XCSE	20240415 12:25:08.452000	19.472,20
50	367,4 XCSE	20240415 12:25:08.452000	18.370,00
2	367,4 XCSE	20240415 12:25:08.452000	734,80
52	367,4 XCSE	20240415 12:25:08.452000	19.104,80
101	367,4 XCSE	20240415 12:25:28.300000	37.107,40
149	367,6 XCSE	20240415 12:36:48.671000	54.772,40
51	367,8 XCSE	20240415 12:51:39.420000	18.757,80
50	367,8 XCSE	20240415 12:54:57.420000	18.390,00
50	367,8 XCSE	20240415 12:58:38.010000	18.390,00
48	368 XCSE	20240415 13:02:02.339000	17.664,00
3	367,8 XCSE	20240415 13:03:23.112000	1.103,40
97	367,8 XCSE	20240415 13:03:23.112000	35.676,60
98	368 XCSE	20240415 13:04:40.446000	36.064,00
101	367,6 XCSE	20240415 13:04:40.497000	37.127,60
101	367,4 XCSE	20240415 13:04:42.199000	37.107,40
51	367,6 XCSE	20240415 13:13:08.006000	18.747,60
114	367,8 XCSE	20240415 13:13:08.159000	41.929,20
27	367,8 XCSE	20240415 13:13:08.159000	9.930,60
27	367,8 XCSE	20240415 13:13:08.159000	9.930,60

55	367,8 XCSE	20240415 13:13:08.159000	20.229,00
14	367,8 XCSE	20240415 13:13:08.159000	5.149,20
48	367,6 XCSE	20240415 13:16:46.419000	17.644,80
50	367,6 XCSE	20240415 13:20:56.746000	18.380,00
51	367,4 XCSE	20240415 13:21:22.652000	18.737,40
1	367,4 XCSE	20240415 13:21:22.652000	367,40
52	367,2 XCSE	20240415 13:21:22.784000	19.094,40
60	368 XCSE	20240415 13:25:30.903000	22.080,00
156	367,8 XCSE	20240415 13:25:32.315000	57.376,80
2	367,8 XCSE	20240415 13:25:32.315000	735,60
49	368 XCSE	20240415 13:38:20.419000	18.032,00
100	368,2 XCSE	20240415 13:40:08.503000	36.820,00
1	368,2 XCSE	20240415 13:40:08.503000	368,20
101	367,8 XCSE	20240415 13:40:08.546000	37.147,80
102	367,6 XCSE	20240415 13:40:08.568000	37.495,20
51	367,4 XCSE	20240415 13:40:08.590000	18.737,40
50	368,4 XCSE	20240415 13:46:50.419000	18.420,00
50	368,4 XCSE	20240415 13:50:23.950000	18.420,00
52	368,4 XCSE	20240415 13:53:35.518000	19.156,80
17	368,4 XCSE	20240415 13:57:35.420000	6.262,80
27	368,4 XCSE	20240415 13:57:35.420000	9.946,80
58	368,8 XCSE	20240415 14:01:02.506000	21.390,40
152	368,4 XCSE	20240415 14:02:08.891000	55.996,80
105	368 XCSE	20240415 14:05:40.060000	38.640,00
97	367,8 XCSE	20240415 14:13:00.046000	35.676,60
48	367,8 XCSE	20240415 14:13:00.046000	17.654,40
26	367,8 XCSE	20240415 14:17:45.769000	9.562,80
71	367,8 XCSE	20240415 14:20:53.698000	26.113,80
26	367,8 XCSE	20240415 14:20:53.698000	9.562,80
103	367,8 XCSE	20240415 14:20:54.355000	37.883,40
100	367,8 XCSE	20240415 14:29:38.227000	36.780,00
99	367,4 XCSE	20240415 14:30:02.062000	36.372,60
49	368,8 XCSE	20240415 14:35:00.105000	18.071,20
48	368,8 XCSE	20240415 14:35:00.105000	17.702,40
49	368,8 XCSE	20240415 14:48:48.192000	18.071,20
98	368,4 XCSE	20240415 14:49:45.935000	36.103,20
49	368,4 XCSE	20240415 14:49:45.935000	18.051,60
49	368,4 XCSE	20240415 14:49:45.935000	18.051,60
30	368,4 XCSE	20240415 14:49:45.935000	11.052,00
19	368,4 XCSE	20240415 14:49:45.935000	6.999,60
210	368,4 XCSE	20240415 14:50:06.925000	77.364,00
53	368,2 XCSE	20240415 14:59:21.034000	19.514,60
49	368 XCSE	20240415 15:02:27.339000	18.032,00
50	367,8 XCSE	20240415 15:04:07.599000	18.390,00
51	368 XCSE	20240415 15:11:49.419000	18.768,00
51	368 XCSE	20240415 15:11:50.572000	18.768,00
19	368,4 XCSE	20240415 15:12:38.420000	6.999,60
7	368,6 XCSE	20240415 15:12:38.420000	2.580,20
25	368,6 XCSE	20240415 15:12:38.420000	9.215,00
2	368,6 XCSE	20240415 15:12:47.195000	737,20
27	368,6 XCSE	20240415 15:12:47.195000	9.952,20
26	368,6 XCSE	20240415 15:12:47.195000	9.583,60
48	368,8 XCSE	20240415 15:13:47.419000	17.702,40
98	368,4 XCSE	20240415 15:14:29.225000	36.103,20
148	368,6 XCSE	20240415 15:17:14.538000	54.552,80
102	368,4 XCSE	20240415 15:18:07.487000	37.576,80
51	368,2 XCSE	20240415 15:20:00.248000	18.778,20
148	367,8 XCSE	20240415 15:23:43.609000	54.434,40
42	367,8 XCSE	20240415 15:30:31.275000	15.447,60

50	367,8 XCSE	20240415 15:31:18.419000	18.390,00
51	367,8 XCSE	20240415 15:32:00.327000	18.757,80
49	367,8 XCSE	20240415 15:32:24.423000	18.022,20
101	368 XCSE	20240415 15:32:46.860000	37.168,00
105	368 XCSE	20240415 15:33:18.729000	38.640,00
52	367,8 XCSE	20240415 15:33:48.420000	19.125,60
43	367,8 XCSE	20240415 15:34:00.420000	15.815,40
51	367,8 XCSE	20240415 15:34:10.515000	18.757,80
51	367,8 XCSE	20240415 15:34:31.201000	18.757,80
34	367,8 XCSE	20240415 15:35:34.419000	12.505,20
98	368 XCSE	20240415 15:36:40.754000	36.064,00
104	367,8 XCSE	20240415 15:37:10.123000	38.251,20
51	367,8 XCSE	20240415 15:37:10.123000	18.757,80
108	367,6 XCSE	20240415 15:37:10.145000	39.700,80
98	367,4 XCSE	20240415 15:37:10.186000	36.005,20
48	368,2 XCSE	20240415 15:38:54.511000	17.673,60
147	367,8 XCSE	20240415 15:39:12.671000	54.066,60
150	368 XCSE	20240415 15:42:35.461000	55.200,00
51	368,4 XCSE	20240415 15:43:13.515000	18.788,40
50	368,8 XCSE	20240415 15:45:26.420000	18.440,00
101	368,8 XCSE	20240415 15:47:40.949000	37.248,80
106	368,4 XCSE	20240415 15:49:43.337000	39.050,40
46	368,4 XCSE	20240415 15:49:43.337000	16.946,40
6	368,4 XCSE	20240415 15:49:43.337000	2.210,40
100	368,2 XCSE	20240415 15:49:48.041000	36.820,00
49	367,8 XCSE	20240415 15:51:33.874000	18.022,20
105	367,8 XCSE	20240415 15:54:10.476000	38.619,00
51	367,4 XCSE	20240415 15:55:26.029000	18.737,40
50	367,4 XCSE	20240415 15:55:26.029000	18.370,00
97	367,4 XCSE	20240415 15:57:50.576000	35.637,80
102	367 XCSE	20240415 15:59:26.017000	37.434,00
97	367,2 XCSE	20240415 16:00:27.142000	35.618,40
36	367,8 XCSE	20240415 16:03:21.788000	13.240,80
27	367,8 XCSE	20240415 16:03:21.788000	9.930,60
51	367,8 XCSE	20240415 16:04:52.420000	18.757,80
11	367,6 XCSE	20240415 16:05:13.476000	4.043,60
140	367,6 XCSE	20240415 16:05:13.476000	51.464,00
51	367,4 XCSE	20240415 16:05:13.532000	18.737,40
51	367 XCSE	20240415 16:05:34.360000	18.717,00
50	367 XCSE	20240415 16:08:15.248000	18.350,00
50	366,8 XCSE	20240415 16:08:21.702000	18.340,00
52	366,6 XCSE	20240415 16:09:44.209000	19.063,20
50	366,4 XCSE	20240415 16:10:09.037000	18.320,00
49	366,2 XCSE	20240415 16:14:23.478000	17.943,80
101	367,6 XCSE	20240415 16:19:09.346000	37.127,60
50	367,6 XCSE	20240415 16:21:01.061000	18.380,00
49	367,4 XCSE	20240415 16:21:56.304000	18.002,60
50	367,2 XCSE	20240415 16:30:31.481000	18.360,00
51 12	367,4 XCSE 367,2 XCSE	20240415 16:32:12.777000 20240415 16:32:14.328000	18.737,40 4.406,40
52	367,4 XCSE	20240415 16:33:56.261000	19.104,80
40	367,2 XCSE	20240415 16:37:46.849000	14.688,00
10	367,2 XCSE	20240415 16:37:46.849000	3.672,00
53	367 XCSE	20240415 16:37:46.890000	19.451,00
53	366,8 XCSE	20240415 16:39:02.557000	19.440,40
36	366,8 XCSE	20240415 16:39:50.421000	13.204,80
Volume	Price Venue	Time CET
49	363,8 XCSE	20240416 9:00:39.629000	17.826,20

52	363,2 XCSE	20240416 9:01:02.820000	18.886,40
56	365 XCSE	20240416 9:04:18.436000	20.440,00
50	364,8 XCSE	20240416 9:05:14.432000	18.240,00
22	364,8 XCSE	20240416 9:06:09.010000	8.025,60
28	364,8 XCSE	20240416 9:06:09.010000	10.214,40
97	364,4 XCSE	20240416 9:07:03.110000	35.346,80
98	363,8 XCSE	20240416 9:07:34.084000	35.652,40
97	363,6 XCSE	20240416 9:07:34.522000	35.269,20
51	363,2 XCSE	20240416 9:08:11.522000	18.523,20
51	362 XCSE	20240416 9:08:45.614000	18.462,00
51	361,6 XCSE	20240416 9:10:00.080000	18.441,60
97	362,8 XCSE	20240416 9:15:19.405000	35.191,60
100	363,4 XCSE	20240416 9:17:00.358000	36.340,00
100	363 XCSE	20240416 9:20:14.097000	36.300,00
69	363,2 XCSE	20240416 9:24:17.899000	25.060,80
28	363,2 XCSE	20240416 9:24:17.899000	10.169,60
52	363,2 XCSE	20240416 9:25:04.431000	18.886,40
48	362,4 XCSE	20240416 9:26:00.162000	17.395,20
57	362,4 XCSE	20240416 9:26:00.162000	20.656,80
98	361,6 XCSE	20240416 9:27:28.846000	35.436,80
53	362,4 XCSE	20240416 9:28:59.056000	19.207,20
62	361,6 XCSE	20240416 9:30:50.212000	22.419,20
35	361,6 XCSE	20240416 9:30:50.212000	12.656,00
59	362,2 XCSE	20240416 9:35:23.406000	21.369,80
28	362,2 XCSE	20240416 9:35:23.406000	10.141,60
99	361,6 XCSE	20240416 9:35:41.520000	35.798,40
1	361,6 XCSE	20240416 9:35:41.520000	361,60
102	361,8 XCSE	20240416 9:43:06.958000	36.903,60
106	361,6 XCSE	20240416 9:43:07.040000	38.329,60
97	361,4 XCSE	20240416 9:43:50.487000	35.055,80
101	361 XCSE	20240416 9:44:57.186000	36.461,00
49	360,6 XCSE	20240416 9:45:12.832000	17.669,40
52	360,2 XCSE	20240416 9:46:51.695000	18.730,40
52	360,2 XCSE	20240416 9:46:51.695000	18.730,40
103	362,6 XCSE	20240416 9:59:29.772000	37.347,80
52	362,6 XCSE	20240416 9:59:29.772000	18.855,20
51	362,6 XCSE	20240416 9:59:29.772000	18.492,60
75	362,6 XCSE	20240416 10:00:21.301000	27.195,00
70	362,2 XCSE	20240416 10:00:53.514000	25.354,00
79	362,2 XCSE	20240416 10:00:53.514000	28.613,80
101	362,2 XCSE	20240416 10:00:54.087000	36.582,20
97	361,8 XCSE	20240416 10:03:29.983000	35.094,60
106	361,4 XCSE	20240416 10:05:01.033000	38.308,40
49	361,2 XCSE	20240416 10:05:04.995000	17.698,80
53	361 XCSE	20240416 10:05:11.832000	19.133,00
52	360,8 XCSE	20240416 10:05:13.223000	18.761,60
50	360,2 XCSE	20240416 10:06:25.498000	18.010,00
51	360,8 XCSE	20240416 10:09:01.008000	18.400,80
1	360,6 XCSE	20240416 10:10:04.396000	360,60
48	360,6 XCSE	20240416 10:10:04.396000	17.308,80
50	360,2 XCSE	20240416 10:12:34.089000	18.010,00
49	360 XCSE	20240416 10:14:48.313000	17.640,00
48	360 XCSE	20240416 10:14:48.313000	17.280,00
49	360 XCSE	20240416 10:14:48.313000	17.640,00
100	359,8 XCSE	20240416 10:14:48.331000	35.980,00
149	359,4 XCSE	20240416 10:19:45.496000	53.550,60
101	359,4 XCSE	20240416 10:22:47.225000	36.299,40
50	359 XCSE	20240416 10:25:10.526000	17.950,00
51	358,8 XCSE	20240416 10:25:10.584000	18.298,80

10	358,6 XCSE	20240416 10:25:10.638000	3.586,00
41	358,6 XCSE	20240416 10:25:10.638000	14.702,60
52	359 XCSE	20240416 10:25:13.061000	18.668,00
49	358,6 XCSE	20240416 10:27:34.044000	17.571,40
49	359,2 XCSE	20240416 10:36:24.002000	17.600,80
49	358,8 XCSE	20240416 10:36:34.864000	17.581,20
53	358,6 XCSE	20240416 10:37:16.336000	19.005,80
100	358,4 XCSE	20240416 10:41:15.384000	35.840,00
49	358,4 XCSE	20240416 10:41:15.384000	17.561,60
3	358,2 XCSE	20240416 10:44:31.021000	1.074,60
150	358,2 XCSE	20240416 10:44:31.120000	53.730,00
98	358 XCSE	20240416 10:44:55.270000	35.084,00
50	357,8 XCSE	20240416 10:45:22.463000	17.890,00
49	357,8 XCSE	20240416 10:45:22.463000	17.532,20
51	357,8 XCSE	20240416 10:49:08.553000	18.247,80
6	357,2 XCSE	20240416 10:50:42.179000	2.143,20
51	358 XCSE	20240416 11:00:01.394000	18.258,00
50	357,6 XCSE	20240416 11:00:01.800000	17.880,00
52	357,6 XCSE	20240416 11:00:01.804000	18.595,20
52	358,2 XCSE	20240416 11:08:51.544000	18.626,40
51	357,8 XCSE	20240416 11:12:39.377000	18.247,80
51	357,8 XCSE	20240416 11:12:39.377000	18.247,80
42	357,8 XCSE	20240416 11:13:17.101000	15.027,60
50	358 XCSE	20240416 11:16:08.192000	17.900,00
50	358 XCSE	20240416 11:16:08.192000	17.900,00
48	358,4 XCSE	20240416 11:19:20.432000	17.203,20
50	358,4 XCSE	20240416 11:21:04.433000	17.920,00
46	358,4 XCSE	20240416 11:22:53.431000	16.486,40
1	358,4 XCSE	20240416 11:22:53.431000	358,40
3	358,4 XCSE	20240416 11:22:53.431000	1.075,20
4	358,2 XCSE	20240416 11:27:45.127000	1.432,80
97	358,2 XCSE	20240416 11:29:42.459000	34.745,40
80	358,2 XCSE	20240416 11:29:42.480000	28.656,00
74	358,6 XCSE	20240416 11:33:15.686000	26.536,40
51	358,2 XCSE	20240416 11:34:17.883000	18.268,20
52	358,2 XCSE	20240416 11:34:17.883000	18.626,40
103	358 XCSE	20240416 11:34:45.381000	36.874,00
157	358,8 XCSE	20240416 11:39:27.269000	56.331,60
30	359,4 XCSE	20240416 11:49:25.529000	10.782,00
20	359,4 XCSE	20240416 11:49:25.529000	7.188,00
51	359,2 XCSE	20240416 11:49:27.046000	18.319,20
49	359,2 XCSE	20240416 11:49:27.058000	17.600,80
49	359 XCSE	20240416 11:50:45.304000	17.591,00
48	359 XCSE	20240416 11:50:45.304000	17.232,00
50	358,8 XCSE	20240416 11:52:59.352000	17.940,00
50	358,6 XCSE	20240416 11:53:14.733000	17.930,00
30	358,4 XCSE	20240416 11:54:27.444000	10.752,00
42	358,2 XCSE	20240416 11:59:04.839000	15.044,40
52	358,4 XCSE	20240416 12:04:40.532000	18.636,80
51	358,4 XCSE	20240416 12:06:47.342000	18.278,40
50	358,4 XCSE	20240416 12:12:44.937000	17.920,00
50	358,4 XCSE	20240416 12:12:44.937000	17.920,00
106	358,8 XCSE	20240416 12:19:40.826000	38.032,80
52	358,4 XCSE	20240416 12:22:17.424000	18.636,80
51	358,6 XCSE	20240416 12:30:04.866000	18.288,60
50	358,6 XCSE	20240416 12:30:04.866000	17.930,00
157	358,8 XCSE	20240416 12:34:42.350000	56.331,60
50	359 XCSE	20240416 12:37:04.890000	17.950,00
53	358,6 XCSE	20240416 12:39:57.052000	19.005,80

49	358,4 XCSE	20240416 12:40:45.325000	17.561,60
50	358,2 XCSE	20240416 12:45:10.726000	17.910,00
50	358,2 XCSE	20240416 12:45:10.726000	17.910,00
52	358 XCSE	20240416 12:51:31.190000	18.616,00
51	358 XCSE	20240416 12:51:31.190000	18.258,00
52	358 XCSE	20240416 12:51:31.190000	18.616,00
98	358 XCSE	20240416 12:51:58.510000	35.084,00
49	358 XCSE	20240416 12:51:58.510000	17.542,00
101	357,8 XCSE	20240416 12:52:06.036000	36.137,80
49	358,2 XCSE	20240416 13:01:37.389000	17.551,80
10	358,4 XCSE	20240416 13:07:04.323000	3.584,00
10	358,4 XCSE	20240416 13:07:04.323000	3.584,00
29	358,4 XCSE	20240416 13:07:04.323000	10.393,60
10	358,6 XCSE	20240416 13:08:39.431000	3.586,00
10	358,6 XCSE	20240416 13:08:39.431000	3.586,00
4	358,6 XCSE	20240416 13:09:30.311000	1.434,40
10	358,6 XCSE	20240416 13:09:40.431000	3.586,00
10	358,6 XCSE	20240416 13:09:40.431000	3.586,00
4	358,6 XCSE	20240416 13:10:29.097000	1.434,40
10	358,6 XCSE	20240416 13:10:29.097000	3.586,00
10	358,6 XCSE	20240416 13:10:29.097000	3.586,00
50	358,2 XCSE	20240416 13:11:12.100000	17.910,00
49	358 XCSE	20240416 13:11:31.090000	17.542,00
13	358,4 XCSE	20240416 13:14:38.393000	4.659,20
49	358,4 XCSE	20240416 13:21:39.790000	17.561,60
48	358,4 XCSE	20240416 13:21:39.790000	17.203,20
104	358,2 XCSE	20240416 13:21:39.824000	37.252,80
100	358,2 XCSE	20240416 13:21:39.826000	35.820,00
80	358,2 XCSE	20240416 13:21:39.831000	28.656,00
52	358 XCSE	20240416 13:23:07.718000	18.616,00
10	359 XCSE	20240416 13:27:15.219000	3.590,00
47	359 XCSE	20240416 13:27:15.219000	16.873,00
52	358,6 XCSE	20240416 13:29:09.155000	18.647,20
47	358,6 XCSE	20240416 13:29:09.155000	16.854,20
98	358,4 XCSE	20240416 13:29:10.041000	35.123,20
97	358,2 XCSE	20240416 13:29:11.041000	34.745,40
97	358 XCSE	20240416 13:29:12.041000	34.726,00
85	358 XCSE	20240416 13:32:01.246000	30.430,00
99	358,6 XCSE	20240416 13:33:12.510000	35.501,40
101	358,4 XCSE	20240416 13:33:29.564000	36.198,40
102	358,2 XCSE	20240416 13:33:46.932000	36.536,40
53	359 XCSE	20240416 13:41:34.246000	19.027,00
50	358,6 XCSE	20240416 13:43:37.945000	17.930,00
53	358,4 XCSE	20240416 13:43:51.683000	18.995,20
52	359,2 XCSE	20240416 13:50:47.706000	18.678,40
32	358,8 XCSE	20240416 13:51:17.609000	11.481,60
52	359,2 XCSE	20240416 13:55:20.200000	18.678,40
98	359,2 XCSE	20240416 14:02:34.624000	35.201,60
51	359 XCSE	20240416 14:04:06.750000	18.309,00
52	359 XCSE	20240416 14:07:16.119000	18.668,00
49	359,2 XCSE	20240416 14:09:13.643000	17.600,80
52	359,2 XCSE	20240416 14:10:48.335000	18.678,40
50	359 XCSE	20240416 14:12:31.272000	17.950,00
50	358,8 XCSE	20240416 14:12:31.411000	17.940,00
50	358,8 XCSE	20240416 14:13:29.614000	17.940,00
51	358,8 XCSE	20240416 14:13:54.277000	18.298,80
50	358,8 XCSE	20240416 14:14:19.062000	17.940,00
49	358,8 XCSE	20240416 14:15:19.405000	17.581,20
50	358,8 XCSE	20240416 14:17:00.175000	17.940,00

49	358,8 XCSE	20240416 14:19:02.138000	17.581,20
49	358,8 XCSE	20240416 14:20:22.860000	17.581,20
26	358,6 XCSE	20240416 14:20:23.258000	9.323,60
17	358,6 XCSE	20240416 14:20:23.279000	6.096,20
105	358,6 XCSE	20240416 14:23:32.313000	37.653,00
50	358,6 XCSE	20240416 14:26:31.755000	17.930,00
50	358,6 XCSE	20240416 14:26:31.755000	17.930,00
91	358,4 XCSE	20240416 14:26:33.946000	32.614,40
13	358,4 XCSE	20240416 14:26:33.946000	4.659,20
71	358,4 XCSE	20240416 14:28:48.917000	25.446,40
50	358,4 XCSE	20240416 14:29:40.555000	17.920,00
3	358,4 XCSE	20240416 14:29:40.555000	1.075,20
51	358,2 XCSE	20240416 14:30:05.562000	18.268,20
48	358 XCSE	20240416 14:30:23.791000	17.184,00
3	358 XCSE	20240416 14:30:23.811000	1.074,00
52	358 XCSE	20240416 14:31:47.584000	18.616,00
54	358,2 XCSE	20240416 14:34:18.584000	19.342,80
50	358,4 XCSE	20240416 14:40:49.710000	17.920,00
52	358,4 XCSE	20240416 14:40:49.710000	18.636,80
103	358,2 XCSE	20240416 14:42:41.871000	36.894,60
94	359 XCSE	20240416 14:51:46.526000	33.746,00
69	359 XCSE	20240416 14:51:46.527000	24.771,00
105	358,8 XCSE	20240416 14:51:54.101000	37.674,00
49	358,4 XCSE	20240416 14:55:57.078000	17.561,60
49	358,2 XCSE	20240416 14:56:48.832000	17.551,80
30	358 XCSE	20240416 14:57:29.418000	10.740,00
23	358 XCSE	20240416 14:57:29.418000	8.234,00
51	357,8 XCSE	20240416 15:00:08.594000	18.247,80
51	357,6 XCSE	20240416 15:00:11.298000	18.237,60
50	357,4 XCSE	20240416 15:01:56.663000	17.870,00
49	357,4 XCSE	20240416 15:01:56.663000	17.512,60
52	357,4 XCSE	20240416 15:02:54.823000	18.584,80
13	357,4 XCSE	20240416 15:02:55.787000	4.646,20
42	357,8 XCSE	20240416 15:10:42.221000	15.027,60
10	357,8 XCSE	20240416 15:10:42.221000	3.578,00
79	358 XCSE	20240416 15:11:13.793000	28.282,00
99	357,8 XCSE	20240416 15:11:13.846000	35.422,20
53	357,6 XCSE	20240416 15:12:52.913000	18.952,80
19	357,4 XCSE	20240416 15:13:04.132000	6.790,60
53	357,6 XCSE	20240416 15:13:41.674000	18.952,80
19	357,4 XCSE	20240416 15:16:36.312000	6.790,60
34	357,4 XCSE	20240416 15:16:36.312000	12.151,60
50	357,4 XCSE	20240416 15:16:36.331000	17.870,00
50	357,4 XCSE	20240416 15:16:45.026000	17.870,00
49	357,2 XCSE	20240416 15:17:05.929000	17.502,80
53	357 XCSE	20240416 15:17:06.581000	18.921,00
51	356,8 XCSE	20240416 15:17:14.512000	18.196,80
51	356,8 XCSE	20240416 15:19:02.219000	18.196,80
99	357 XCSE	20240416 15:21:12.761000	35.343,00
52	356,8 XCSE	20240416 15:21:14.784000	18.553,60
52	356,6 XCSE	20240416 15:21:30.405000	18.543,20
18	356,4 XCSE	20240416 15:23:38.608000	6.415,20
18	356,2 XCSE	20240416 15:24:13.090000	6.411,60
32	356,2 XCSE	20240416 15:24:13.090000	11.398,40
49	356 XCSE	20240416 15:25:13.443000	17.444,00
51	355,8 XCSE	20240416 15:27:18.598000	18.145,80
51	355,6 XCSE	20240416 15:27:19.038000	18.135,60
97	356,2 XCSE	20240416 15:30:02.101000	34.551,40
37	356,4 XCSE	20240416 15:31:49.849000	13.186,80

11	356,4 XCSE	20240416 15:31:49.849000	3.920,40
61	356,4 XCSE	20240416 15:32:34.528000	21.740,40
25	356,4 XCSE	20240416 15:32:59.762000	8.910,00
50	356,4 XCSE	20240416 15:33:13.751000	17.820,00
152	356 XCSE	20240416 15:33:14.522000	54.112,00
102	356,8 XCSE	20240416 15:34:28.837000	36.393,60
105	356,6 XCSE	20240416 15:34:31.020000	37.443,00
97	356,6 XCSE	20240416 15:36:21.760000	34.590,20
41	356,6 XCSE	20240416 15:36:21.818000	14.620,60
36	356,4 XCSE	20240416 15:37:14.074000	12.830,40
16	356,4 XCSE	20240416 15:37:14.074000	5.702,40
52	356,4 XCSE	20240416 15:37:14.074000	18.532,80
49	356,2 XCSE	20240416 15:37:17.820000	17.453,80
52	356 XCSE	20240416 15:37:39.191000	18.512,00
49	355,8 XCSE	20240416 15:38:10.061000	17.434,20
49	355,6 XCSE	20240416 15:38:10.822000	17.424,40
52	355,4 XCSE	20240416 15:39:37.820000	18.480,80
52	355,4 XCSE	20240416 15:39:37.820000	18.480,80
104	355,2 XCSE	20240416 15:39:56.832000	36.940,80
52	355 XCSE	20240416 15:41:08.920000	18.460,00
52	355 XCSE	20240416 15:41:08.920000	18.460,00
53	355 XCSE	20240416 15:43:18.996000	18.815,00
52	355 XCSE	20240416 15:43:18.996000	18.460,00
53	355 XCSE	20240416 15:43:18.996000	18.815,00
89	356,2 XCSE	20240416 15:46:10.180000	31.701,80
89	356,2 XCSE	20240416 15:46:10.181000	31.701,80
212	356 XCSE	20240416 15:46:18.699000	75.472,00
155	355,8 XCSE	20240416 15:46:28.937000	55.149,00
91	355,6 XCSE	20240416 15:46:34.217000	32.359,60
15	355,6 XCSE	20240416 15:46:34.217000	5.334,00
50	355,4 XCSE	20240416 15:54:04.623000	17.770,00
51	355,4 XCSE	20240416 15:54:04.673000	18.125,40
51	355,4 XCSE	20240416 15:54:31.384000	18.125,40
52	355,4 XCSE	20240416 15:54:41.724000	18.480,80
150	356,4 XCSE	20240416 15:57:53.292000	53.460,00
72	356,4 XCSE	20240416 15:57:53.292000	25.660,80
49	356,4 XCSE	20240416 15:59:07.837000	17.463,60
105	356,2 XCSE	20240416 15:59:52.053000	37.401,00
97	356,2 XCSE	20240416 15:59:52.054000	34.551,40
49	356 XCSE	20240416 15:59:58.083000	17.444,00
47	355,8 XCSE	20240416 16:00:37.207000	16.722,60
2	355,8 XCSE	20240416 16:00:37.207000	711,60
49	355,6 XCSE	20240416 16:01:40.257000	17.424,40
49	355,6 XCSE	20240416 16:01:40.257000	17.424,40
44	356 XCSE	20240416 16:05:01.212000	15.664,00
6	356 XCSE	20240416 16:05:01.212000	2.136,00
50	355,8 XCSE	20240416 16:07:03.261000	17.790,00
31	355,8 XCSE	20240416 16:07:03.261000	11.029,80
18	355,8 XCSE	20240416 16:07:04.300000	6.404,40
16	355,8 XCSE	20240416 16:07:04.300000	5.692,80
50	356 XCSE	20240416 16:08:32.635000	17.800,00
52	356,2 XCSE	20240416 16:10:04.201000	18.522,40
49	356,4 XCSE	20240416 16:17:38.617000	17.463,60
51	356,4 XCSE	20240416 16:19:35.495000	18.176,40
30	356,6 XCSE	20240416 16:21:01.082000	10.698,00
21	356,6 XCSE	20240416 16:21:01.082000	7.488,60
49	356,4 XCSE	20240416 16:21:40.368000	17.463,60
50	356,6 XCSE	20240416 16:22:58.224000	17.830,00
39	356,6 XCSE	20240416 16:22:58.224000	13.907,40

17		356,4 XCSE	20240416 16:23:48.660000	6.058,80
33		356,4 XCSE	20240416 16:23:48.660000	11.761,20
66		356,4 XCSE	20240416 16:27:04.052000	23.522,40
76		356,2 XCSE	20240416 16:28:29.491000	27.071,20
27		356,2 XCSE	20240416 16:28:30.468000	9.617,40
53		356,2 XCSE	20240416 16:28:30.468000	18.878,60
101		356,4 XCSE	20240416 16:29:24.984000	35.996,40
25		356,4 XCSE	20240416 16:31:44.747000	8.910,00
63		356,4 XCSE	20240416 16:31:44.747000	22.453,20
127		356,6 XCSE	20240416 16:33:07.177000	45.288,20
49		356,8 XCSE	20240416 16:36:39.184000	17.483,20
49		356,8 XCSE	20240416 16:37:12.415000	17.483,20
120		356,8 XCSE	20240416 16:37:29.024000	42.816,00
255		357,6 XCSE	20240416 16:43:21.794952	91.188,00
313		357,6 XCSE	20240416 16:43:21.795011	111.928,80
Volume	Price	Venue	Time CET
105		359,2 XCSE	20240417 9:00:57.341000	37.716,00
100		360,2 XCSE	20240417 9:06:23.114000	36.020,00
98		360,2 XCSE	20240417 9:07:32.371000	35.299,60
100		360 XCSE	20240417 9:07:34.588000	36.000,00
102		359,8 XCSE	20240417 9:08:49.455000	36.699,60
101		359,6 XCSE	20240417 9:09:17.530000	36.319,60
102		359,4 XCSE	20240417 9:09:55.321000	36.658,80
100		360,6 XCSE	20240417 9:11:28.896000	36.060,00
100		360,2 XCSE	20240417 9:13:03.253000	36.020,00
5		360,2 XCSE	20240417 9:13:03.253000	1.801,00
99		360,6 XCSE	20240417 9:21:59.906000	35.699,40
105		360,4 XCSE	20240417 9:22:00.023000	37.842,00
97		360,4 XCSE	20240417 9:22:00.040000	34.958,80
8		360,8 XCSE	20240417 9:23:00.670000	2.886,40
103		360,8 XCSE	20240417 9:28:04.159000	37.162,40
98		361 XCSE	20240417 9:28:04.189000	35.378,00
55		360,8 XCSE	20240417 9:29:35.677000	19.844,00
43		360,8 XCSE	20240417 9:29:35.678000	15.514,40
103		360,6 XCSE	20240417 9:30:30.749000	37.141,80
58		360,6 XCSE	20240417 9:31:36.530000	20.914,80
50		360,6 XCSE	20240417 9:32:44.422000	18.030,00
50		360,6 XCSE	20240417 9:33:48.422000	18.030,00
101		360,2 XCSE	20240417 9:34:09.057000	36.380,20
97		360 XCSE	20240417 9:35:04.655000	34.920,00
103		359,4 XCSE	20240417 9:36:45.393000	37.018,20
147		361,6 XCSE	20240417 9:47:47.083000	53.155,20
145		361,6 XCSE	20240417 9:47:47.131000	52.432,00
35		361,6 XCSE	20240417 9:49:05.422000	12.656,00
13		361,6 XCSE	20240417 9:49:05.422000	4.700,80
49		361,2 XCSE	20240417 9:49:15.256000	17.698,80
2		361,2 XCSE	20240417 9:49:15.256000	722,40
50		361 XCSE	20240417 9:51:01.218000	18.050,00
50		360,8 XCSE	20240417 9:51:37.302000	18.040,00
50		361 XCSE	20240417 9:52:13.811000	18.050,00
104		361 XCSE	20240417 9:54:00.106000	37.544,00
98		361 XCSE	20240417 9:54:01.448000	35.378,00
27		361,6 XCSE	20240417 10:01:37.154000	9.763,20
8		361,6 XCSE	20240417 10:01:37.154000	2.892,80
35		361,6 XCSE	20240417 10:02:04.924000	12.656,00
13 35		361,6 XCSE 361,6 XCSE	20240417 10:02:04.924000 20240417 10:03:15.422000	4.700,80 12.656,00
17		361,6 XCSE	20240417 10:03:15.422000	6.147,20

50	361,4 XCSE	20240417 10:04:35.878000	18.070,00
35	361,6 XCSE	20240417 10:05:50.422000	12.656,00
17	361,6 XCSE	20240417 10:05:50.422000	6.147,20
10	362,2 XCSE	20240417 10:07:10.421000	3.622,00
101	361,8 XCSE	20240417 10:07:19.116000	36.541,80
49	362 XCSE	20240417 10:08:05.892000	17.738,00
53	362 XCSE	20240417 10:11:21.062000	19.186,00
52	362 XCSE	20240417 10:11:21.062000	18.824,00
97	362,2 XCSE	20240417 10:13:53.216000	35.133,40
99	362 XCSE	20240417 10:14:36.691000	35.838,00
103	362,4 XCSE	20240417 10:20:06.987000	37.327,20
106	362,2 XCSE	20240417 10:20:48.899000	38.393,20
53	362,2 XCSE	20240417 10:20:48.899000	19.196,60
105	361,4 XCSE	20240417 10:22:31.211000	37.947,00
17	361,4 XCSE	20240417 10:27:16.103000	6.143,80
33	361,4 XCSE	20240417 10:27:16.103000	11.926,20
49	361,4 XCSE	20240417 10:28:30.133000	17.708,60
49	362 XCSE	20240417 10:43:33.831000	17.738,00
49	362 XCSE	20240417 10:43:33.831000	17.738,00
48	362 XCSE	20240417 10:43:33.831000	17.376,00
79	362,6 XCSE	20240417 10:49:27.078000	28.645,40
25	362,6 XCSE	20240417 10:49:27.078000	9.065,00
97	362,4 XCSE	20240417 10:51:26.347000	35.152,80
50	362,4 XCSE	20240417 10:53:37.757000	18.120,00
50	362,2 XCSE	20240417 10:53:56.239000	18.110,00
2	362,2 XCSE	20240417 10:53:56.239000	724,40
99	362,6 XCSE	20240417 10:57:07.308000	35.897,40
130	362,8 XCSE	20240417 10:57:07.309000	47.164,00
35	362,8 XCSE	20240417 10:57:07.309000	12.698,00
37	362,8 XCSE	20240417 10:57:07.309000	13.423,60
99	362,4 XCSE	20240417 10:57:07.345000	35.877,60
100	362,2 XCSE	20240417 11:00:15.630000	36.220,00
103	362 XCSE	20240417 11:00:21.972000	37.286,00
106	362,2 XCSE	20240417 11:12:51.257000	38.393,20
99	362,4 XCSE	20240417 11:20:01.805000	35.877,60
202	363 XCSE	20240417 11:34:11.755000	73.326,00
110	363 XCSE	20240417 11:34:11.755000	39.930,00
100	363,2 XCSE	20240417 11:35:44.716000	36.320,00
159	363,2 XCSE	20240417 11:35:44.716000	57.748,80
58	363,6 XCSE	20240417 11:40:56.550000	21.088,80
50	363,6 XCSE	20240417 11:43:03.880000	18.180,00
22	363 XCSE	20240417 11:44:01.807000	7.986,00
105	363 XCSE	20240417 11:45:33.612000	38.115,00
20	363,4 XCSE	20240417 11:49:53.106000	7.268,00
41	363,4 XCSE	20240417 11:49:53.106000	14.899,40
49	363,2 XCSE	20240417 11:54:42.981000	17.796,80
53	363 XCSE	20240417 11:56:05.319000	19.239,00
53	363 XCSE	20240417 11:56:05.319000	19.239,00
50	362,8 XCSE	20240417 11:57:43.718000	18.140,00
150	363 XCSE	20240417 12:05:00.077000	54.450,00
52	362,8 XCSE	20240417 12:05:00.097000	18.865,60
49	362,8 XCSE	20240417 12:05:00.097000	17.777,20
2	362,8 XCSE	20240417 12:05:00.097000	725,60
1	363 XCSE	20240417 12:11:03.421000	363,00
20	363 XCSE	20240417 12:11:03.421000	7.260,00
2	363 XCSE	20240417 12:12:38.667000	726,00
57	363 XCSE	20240417 12:12:38.667000	20.691,00
24	363 XCSE	20240417 12:14:47.423000	8.712,00
27	363 XCSE	20240417 12:14:47.423000	9.801,00

50	363,4 XCSE	20240417 12:18:07.196000	18.170,00
101	363,2 XCSE	20240417 12:22:38.787000	36.683,20
104	363 XCSE	20240417 12:25:18.105000	37.752,00
50	363,2 XCSE	20240417 12:30:54.926000	18.160,00
14	364,6 XCSE	20240417 12:41:44.401000	5.104,40
168	364,6 XCSE	20240417 12:41:44.401000	61.252,80
71	364,6 XCSE	20240417 12:41:44.401000	25.886,60
48	364,4 XCSE	20240417 12:43:52.443000	17.491,20
100	364,2 XCSE	20240417 12:46:11.504000	36.420,00
51	364,2 XCSE	20240417 12:52:19.356000	18.574,20
100	364,2 XCSE	20240417 13:02:11.575000	36.420,00
15	364 XCSE	20240417 13:10:34.110000	5.460,00
259	364 XCSE	20240417 13:10:34.124000	94.276,00
33	364,6 XCSE	20240417 13:14:47.114000	12.031,80
72	364,6 XCSE	20240417 13:14:47.114000	26.251,20
48	364,6 XCSE	20240417 13:16:49.422000	17.500,80
50	364,6 XCSE	20240417 13:19:31.915000	18.230,00
6	364,6 XCSE	20240417 13:22:21.422000	2.187,60
46	364,6 XCSE	20240417 13:22:21.422000	16.771,60
50	364,6 XCSE	20240417 13:25:12.422000	18.230,00
50	364,6 XCSE	20240417 13:27:58.422000	18.230,00
4	364,6 XCSE	20240417 13:30:50.424000	1.458,40
46	364,6 XCSE	20240417 13:30:50.424000	16.771,60
1	364,6 XCSE	20240417 13:30:50.424000	364,60
98	364,2 XCSE	20240417 13:30:59.415000	35.691,60
48	364,2 XCSE	20240417 13:30:59.415000	17.481,60
5	364,2 XCSE	20240417 13:30:59.415000	1.821,00
50	364,2 XCSE	20240417 13:30:59.415000	18.210,00
100	364,2 XCSE	20240417 13:36:01.966000	36.420,00
50	364,2 XCSE	20240417 13:36:01.966000	18.210,00
106	364,6 XCSE	20240417 13:48:41.849000	38.647,60
76	364,4 XCSE	20240417 13:51:58.242000	27.694,40
29	364,4 XCSE	20240417 13:51:58.242000	10.567,60
14	364,2 XCSE	20240417 13:55:55.081000	5.098,80
36	364,2 XCSE	20240417 13:55:55.101000	13.111,20
14	364,2 XCSE	20240417 13:55:55.101000	5.098,80
49	364 XCSE	20240417 14:02:24.786000	17.836,00
48	364 XCSE	20240417 14:02:24.786000	17.472,00
49	364 XCSE	20240417 14:02:24.786000	17.836,00
46	364 XCSE	20240417 14:02:24.786000	16.744,00
2	364 XCSE	20240417 14:02:24.786000	728,00
49	364,2 XCSE	20240417 14:13:43.423000	17.845,80
2	364,2 XCSE	20240417 14:13:43.423000	728,40
50	364,2 XCSE	20240417 14:15:02.422000	18.210,00
29	364,2 XCSE	20240417 14:16:18.422000	10.561,80
21	364,2 XCSE	20240417 14:16:18.422000	7.648,20
101	364 XCSE	20240417 14:17:25.190000	36.764,00
150	364 XCSE	20240417 14:21:56.929000	54.600,00
49	363,8 XCSE	20240417 14:21:56.948000	17.826,20
2	363,8 XCSE	20240417 14:21:56.948000	727,60
47	363,8 XCSE	20240417 14:21:56.948000	17.098,60
49	363,8 XCSE	20240417 14:21:56.948000	17.826,20
106	363,6 XCSE	20240417 14:25:30.541000	38.541,60
45	364,4 XCSE	20240417 14:38:06.834000	16.398,00
50	364,4 XCSE	20240417 14:38:06.834000	18.220,00
51	364,6 XCSE	20240417 14:48:35.783000	18.594,60
72	364,8 XCSE	20240417 14:49:30.201000	26.265,60
46	364,8 XCSE	20240417 14:49:30.201000	16.780,80
150	364,8 XCSE	20240417 14:49:30.201000	54.720,00

32	364,8 XCSE	20240417 14:49:30.201000	11.673,60
24	364,8 XCSE	20240417 14:49:33.321000	8.755,20
110	364,8 XCSE	20240417 14:49:33.321000	40.128,00
24	364,8 XCSE	20240417 14:49:46.967000	8.755,20
110	364,8 XCSE	20240417 14:49:46.967000	40.128,00
24	364,8 XCSE	20240417 14:49:47.124000	8.755,20
150	364,8 XCSE	20240417 14:49:47.124000	54.720,00
100	364,8 XCSE	20240417 14:49:48.977000	36.480,00
150	364,8 XCSE	20240417 14:49:48.977000	54.720,00
150	364,8 XCSE	20240417 14:49:48.977000	54.720,00
76	364,8 XCSE	20240417 14:52:29.514000	27.724,80
37	364,8 XCSE	20240417 14:52:29.514000	13.497,60
104	364,4 XCSE	20240417 14:53:53.653000	37.897,60
48	364,4 XCSE	20240417 14:53:53.653000	17.491,20
154	364,2 XCSE	20240417 14:54:02.297000	56.086,80
149	364,2 XCSE	20240417 14:57:57.106000	54.265,80
98	364 XCSE	20240417 14:59:51.878000	35.672,00
48	364 XCSE	20240417 14:59:51.878000	17.472,00
52	364 XCSE	20240417 15:02:04.347000	18.928,00
50	364 XCSE	20240417 15:02:20.421000	18.200,00
101	364,2 XCSE	20240417 15:02:57.727000	36.784,20
103	364 XCSE	20240417 15:06:47.175000	37.492,00
91	364,2 XCSE	20240417 15:06:47.175000	33.142,20
150	364,2 XCSE	20240417 15:06:47.175000	54.630,00
51	364,2 XCSE	20240417 15:07:08.075000	18.574,20
3	364,2 XCSE	20240417 15:07:19.310000	1.092,60
52	364,2 XCSE	20240417 15:07:20.342000	18.938,40
50	364,2 XCSE	20240417 15:07:31.421000	18.210,00
89	364,4 XCSE	20240417 15:13:32.182000	32.431,60
1	364,4 XCSE	20240417 15:14:53.421000	364,40
98	364,2 XCSE	20240417 15:15:17.982000	35.691,60
66	364,4 XCSE	20240417 15:15:17.982000	24.050,40
106	364 XCSE	20240417 15:16:06.843000	38.584,00
53	363,8 XCSE	20240417 15:20:36.154000	19.281,40
49	363,6 XCSE	20240417 15:20:59.306000	17.816,40
50	363,4 XCSE	20240417 15:20:59.379000	18.170,00
50	363,2 XCSE	20240417 15:21:42.264000	18.160,00
50	363 XCSE	20240417 15:22:57.922000	18.150,00
52	363 XCSE	20240417 15:23:30.223000	18.876,00
53	363 XCSE	20240417 15:23:37.019000	19.239,00
50	363 XCSE	20240417 15:23:42.423000	18.150,00
53	363 XCSE	20240417 15:23:48.422000	19.239,00
56	363 XCSE	20240417 15:23:54.422000	20.328,00
51	363 XCSE	20240417 15:23:54.424000	18.513,00
51	363 XCSE	20240417 15:25:00.182000	18.513,00
150	363 XCSE	20240417 15:25:00.184000	54.450,00
160	363 XCSE	20240417 15:25:00.203000	58.080,00
49	362,6 XCSE	20240417 15:26:30.978000	17.767,40
49	362,6 XCSE	20240417 15:26:30.978000	17.767,40
49	362,6 XCSE	20240417 15:26:30.978000	17.767,40
49	362,6 XCSE	20240417 15:26:30.978000	17.767,40
159	362,6 XCSE	20240417 15:26:31.263000	57.653,40
148	362,8 XCSE	20240417 15:27:07.420000	53.694,40
47	363,4 XCSE	20240417 15:31:23.747000	17.079,80
101	363,2 XCSE	20240417 15:31:46.277000	36.683,20
85	363,4 XCSE	20240417 15:31:46.277000	30.889,00
150	363,4 XCSE	20240417 15:31:46.277000	54.510,00
85	363,4 XCSE	20240417 15:31:46.279000	30.889,00
3	363,4 XCSE	20240417 15:31:46.279000	1.090,20

50	363,2 XCSE	20240417 15:32:45.673000	18.160,00
52	363,6 XCSE	20240417 15:34:31.965000	18.907,20
53	363,4 XCSE	20240417 15:34:32.486000	19.260,20
51	363,2 XCSE	20240417 15:35:06.013000	18.523,20
49	362,8 XCSE	20240417 15:38:03.535000	17.777,20
48	362,8 XCSE	20240417 15:38:03.535000	17.414,40
102	364 XCSE	20240417 15:42:50.777000	37.128,00
52	363,8 XCSE	20240417 15:49:44.519000	18.917,60
52	363,8 XCSE	20240417 15:49:44.519000	18.917,60
52	363,8 XCSE	20240417 15:49:44.519000	18.917,60
101	363,6 XCSE	20240417 15:50:08.292000	36.723,60
99	363,6 XCSE	20240417 15:50:29.767000	35.996,40
104	363,6 XCSE	20240417 15:54:46.591000	37.814,40
51	363,4 XCSE	20240417 15:56:06.705000	18.533,40
52	363 XCSE	20240417 15:56:43.502000	18.876,00
51	362,4 XCSE	20240417 15:58:32.119000	18.482,40
98	362,6 XCSE	20240417 16:00:05.659000	35.534,80
51	362,6 XCSE	20240417 16:00:11.422000	18.492,60
103	362,2 XCSE	20240417 16:00:34.321000	37.306,60
100	362 XCSE	20240417 16:01:01.702000	36.200,00
52	362 XCSE	20240417 16:03:01.494000	18.824,00
51	362 XCSE	20240417 16:03:24.530000	18.462,00
53	362,4 XCSE	20240417 16:03:32.410000	19.207,20
51	362,4 XCSE	20240417 16:03:38.422000	18.482,40
57	362,6 XCSE	20240417 16:03:46.266000	20.668,20
54	362,6 XCSE	20240417 16:03:52.422000	19.580,40
55	362,6 XCSE	20240417 16:03:59.422000	19.943,00
54	362,6 XCSE	20240417 16:04:06.422000	19.580,40
51	362,6 XCSE	20240417 16:04:13.423000	18.492,60
101	362,8 XCSE	20240417 16:04:19.890000	36.642,80
49	362,8 XCSE	20240417 16:04:25.421000	17.777,20
51	362,6 XCSE	20240417 16:05:28.635000	18.492,60
50	362,6 XCSE	20240417 16:05:28.635000	18.130,00
47	362,4 XCSE	20240417 16:05:28.670000	17.032,80
5	362,4 XCSE	20240417 16:05:28.672000	1.812,00
47	362,4 XCSE	20240417 16:05:28.672000	17.032,80
52	362,2 XCSE	20240417 16:11:34.790000	18.834,40
52	362,2 XCSE	20240417 16:12:23.598000	18.834,40
18	362,2 XCSE	20240417 16:22:40.210000	6.519,60
135	362,2 XCSE	20240417 16:22:40.210000	48.897,00
20	362,2 XCSE	20240417 16:22:40.210000	7.244,00
31	362,2 XCSE	20240417 16:22:40.210000	11.228,20
51	362,2 XCSE	20240417 16:22:40.210000	18.472,20
99	362,4 XCSE	20240417 16:22:40.227000	35.877,60
50	362,4 XCSE	20240417 16:22:40.228000	18.120,00
1	362,6 XCSE	20240417 16:24:56.795000	362,60
99	362,4 XCSE	20240417 16:30:38.569000	35.877,60
98	362,4 XCSE	20240417 16:30:38.569000	35.515,20
130	362,6 XCSE	20240417 16:30:38.569000	47.138,00
50	362,6 XCSE	20240417 16:32:21.071000	18.130,00
24	362,6 XCSE	20240417 16:34:08.422000	8.702,40
24	362,6 XCSE	20240417 16:34:08.422000	8.702,40
49	362,2 XCSE	20240417 16:35:00.324000	17.747,80
2	362,2 XCSE	20240417 16:35:00.324000	724,40
18	362,2 XCSE	20240417 16:36:41.689000	6.519,60
32	362,2 XCSE	20240417 16:38:15.562000	11.590,40
18	362,2 XCSE	20240417 16:38:15.562000	6.519,60
66	362,2 XCSE	20240417 16:41:47.012398	23.905,20

Volume	Price	Venue	Time CET
100		365,6 XCSE	20240418 9:02:08.314000	36.560,00
100		365,2 XCSE	20240418 9:02:34.450000	36.520,00
101		365 XCSE	20240418 9:02:42.068000	36.865,00
50		366,2 XCSE	20240418 9:06:44.284000	18.310,00
95		366,2 XCSE	20240418 9:06:44.284000	34.789,00
99		366 XCSE	20240418 9:06:44.308000	36.234,00
50		365,6 XCSE	20240418 9:08:21.197000	18.280,00
49		365,6 XCSE	20240418 9:08:21.197000	17.914,40
98		365,6 XCSE	20240418 9:11:43.229000	35.828,80
3		365,6 XCSE	20240418 9:15:16.653000	1.096,80
12		365,6 XCSE	20240418 9:15:16.653000	4.387,20
112		366 XCSE	20240418 9:17:05.927000	40.992,00
105		365,6 XCSE	20240418 9:17:17.040000	38.388,00
97		365,4 XCSE	20240418 9:20:04.212000	35.443,80
4		364,8 XCSE	20240418 9:22:29.384000	1.459,20
46		364,8 XCSE	20240418 9:22:29.384000	16.780,80
49		364,8 XCSE	20240418 9:22:29.384000	17.875,20
7		365 XCSE	20240418 9:28:26.067000	2.555,00
22		365 XCSE	20240418 9:28:26.067000	8.030,00
27		365,2 XCSE	20240418 9:31:49.020000	9.860,40
265		365,2 XCSE	20240418 9:31:49.020000	96.778,00
9		365,2 XCSE	20240418 9:33:02.144000	3.286,80
39		365,2 XCSE	20240418 9:33:02.144000	14.242,80
27		365,2 XCSE	20240418 9:34:06.168000	9.860,40
21		365,2 XCSE	20240418 9:34:06.168000	7.669,20
98		365,8 XCSE	20240418 9:34:38.533000	35.848,40
102		365,8 XCSE	20240418 9:34:39.583000	37.311,60
102		366,4 XCSE	20240418 9:37:35.296000	37.372,80
99		366,2 XCSE	20240418 9:37:35.814000	36.253,80
52		365,8 XCSE	20240418 9:38:01.978000	19.021,60
53		365,4 XCSE	20240418 9:38:02.079000	19.366,20
49		365,2 XCSE	20240418 9:38:16.310000	17.894,80
50		365 XCSE	20240418 9:39:59.540000	18.250,00
51		364,8 XCSE	20240418 9:39:59.980000	18.604,80
53		364,4 XCSE	20240418 9:43:26.692000	19.313,20
53		364,4 XCSE	20240418 9:43:26.692000	19.313,20
52		365,8 XCSE	20240418 9:47:40.167000	19.021,60
49		365,4 XCSE	20240418 9:47:40.203000	17.904,60
49		365,2 XCSE	20240418 9:47:43.947000	17.894,80
53		365 XCSE	20240418 9:47:44.571000	19.345,00
51		364,8 XCSE	20240418 9:51:42.584000	18.604,80
102		365,4 XCSE	20240418 9:56:09.421000	37.270,80
101		365,2 XCSE	20240418 9:56:09.494000	36.885,20
51		365 XCSE	20240418 9:56:31.362000	18.615,00
50		364,8 XCSE	20240418 9:59:46.675000	18.240,00
50		364,8 XCSE	20240418 9:59:46.675000	18.240,00
103		364,6 XCSE	20240418 9:59:48.406000	37.553,80
50		364,6 XCSE	20240418 10:00:06.353000	18.230,00
50		364,8 XCSE	20240418 10:04:43.533000	18.240,00
51		364,4 XCSE	20240418 10:10:53.158000	18.584,40
51		364,4 XCSE	20240418 10:10:53.158000	18.584,40
49		364,2 XCSE	20240418 10:11:55.971000	17.845,80
53		364,2 XCSE	20240418 10:19:28.329000	19.302,60
88		364,2 XCSE	20240418 10:23:00.056000	32.049,60
50		364 XCSE	20240418 10:31:27.177000	18.200,00
150		364 XCSE	20240418 10:31:27.177000	54.600,00
49		363,8 XCSE	20240418 10:36:00.060000	17.826,20
49		363,8 XCSE	20240418 10:36:04.365000	17.826,20

49	363,6 XCSE	20240418 10:36:07.239000	17.816,40
1	363,6 XCSE	20240418 10:36:07.239000	363,60
50	363,6 XCSE	20240418 10:36:37.192000	18.180,00
41	363,8 XCSE	20240418 10:39:31.886000	14.915,80
24	363,8 XCSE	20240418 10:39:31.915000	8.731,20
24	363,8 XCSE	20240418 10:39:31.952000	8.731,20
24	363,8 XCSE	20240418 10:39:31.963000	8.731,20
24	363,8 XCSE	20240418 10:39:32.020000	8.731,20
88	363,4 XCSE	20240418 10:39:51.406000	31.979,20
10	363,4 XCSE	20240418 10:39:51.406000	3.634,00
50	363,2 XCSE	20240418 10:39:56.418000	18.160,00
84	364,6 XCSE	20240418 10:52:28.383000	30.626,40
50	364,6 XCSE	20240418 10:52:28.383000	18.230,00
100	364,6 XCSE	20240418 10:52:31.445000	36.460,00
51	364,4 XCSE	20240418 10:55:51.015000	18.584,40
50	364,4 XCSE	20240418 10:55:51.015000	18.220,00
97	364,2 XCSE	20240418 10:55:51.058000	35.327,40
97	364,2 XCSE	20240418 10:55:51.074000	35.327,40
97	364,2 XCSE	20240418 10:55:55.461000	35.327,40
101	364,4 XCSE	20240418 10:58:34.740000	36.804,40
104	364,2 XCSE	20240418 11:05:00.411000	37.876,80
50	364,2 XCSE	20240418 11:05:27.203000	18.210,00
50	364,2 XCSE	20240418 11:06:01.970000	18.210,00
50	364,2 XCSE	20240418 11:06:01.970000	18.210,00
106	364 XCSE	20240418 11:22:02.032000	38.584,00
65	363,8 XCSE	20240418 11:22:02.737000	23.647,00
32	363,8 XCSE	20240418 11:22:02.737000	11.641,60
151	363,8 XCSE	20240418 11:22:05.565000	54.933,80
50	363,8 XCSE	20240418 11:22:54.168000	18.190,00
39	363,6 XCSE	20240418 11:24:24.801000	14.180,40
1	363,6 XCSE	20240418 11:24:24.801000	363,60
8	363,8 XCSE	20240418 11:24:24.801000	2.910,40
6	363,6 XCSE	20240418 11:26:07.169000	2.181,60
45	363,6 XCSE	20240418 11:26:07.169000	16.362,00
8	363,2 XCSE	20240418 11:26:07.554000	2.905,60
44	363,2 XCSE	20240418 11:26:07.554000	15.980,80
35	363,2 XCSE	20240418 11:26:07.554000	12.712,00
11	363,2 XCSE	20240418 11:26:07.554000	3.995,20
2	363,4 XCSE	20240418 11:41:13.094000	726,80
5	363,2 XCSE	20240418 11:47:01.227000	1.816,00
102	363 XCSE	20240418 11:49:33.948000	37.026,00
5	363 XCSE	20240418 12:06:27.200000	1.815,00
7	363 XCSE	20240418 12:06:27.200000	2.541,00
41	363 XCSE	20240418 12:06:27.202000	14.883,00
12	363 XCSE	20240418 12:06:27.202000	4.356,00
48	362,8 XCSE	20240418 12:14:43.384000	17.414,40
1	362,8 XCSE	20240418 12:21:27.201000	362,80
49	362,8 XCSE	20240418 12:21:27.201000	17.777,20
9	362,8 XCSE	20240418 12:21:27.201000	3.265,20
39	362,8 XCSE	20240418 12:21:27.201000	14.149,20
98	362,6 XCSE	20240418 12:21:27.232000	35.534,80
68	362,4 XCSE	20240418 12:25:17.016000	24.643,20
29	363 XCSE	20240418 12:26:37.002000	10.527,00
24	363 XCSE	20240418 12:26:37.002000	8.712,00
54	363 XCSE	20240418 12:26:37.002000	19.602,00
24	363 XCSE	20240418 12:26:37.002000	8.712,00
94	363,6 XCSE	20240418 12:28:33.428000	34.178,40
100	363,6 XCSE	20240418 12:28:33.428000	36.360,00
69	363,6 XCSE	20240418 12:28:33.428000	25.088,40

53	363,6 XCSE	20240418 12:28:33.428000	19.270,80
148	363,6 XCSE	20240418 12:28:36.787000	53.812,80
131	363,8 XCSE	20240418 12:30:45.874000	47.657,80
55	363,6 XCSE	20240418 12:42:01.319000	19.998,00
54	363,6 XCSE	20240418 12:42:01.319000	19.634,40
99	363,6 XCSE	20240418 12:42:01.319000	35.996,40
150	363,6 XCSE	20240418 12:42:01.366000	54.540,00
74	363,6 XCSE	20240418 12:42:01.366000	26.906,40
50	363,6 XCSE	20240418 12:44:53.532000	18.180,00
8	363,4 XCSE	20240418 12:44:53.714000	2.907,20
43	363,4 XCSE	20240418 12:44:53.714000	15.626,20
52	363 XCSE	20240418 13:02:00.352000	18.876,00
51	363 XCSE	20240418 13:02:00.352000	18.513,00
100	362,6 XCSE	20240418 13:02:06.843000	36.260,00
105	362,8 XCSE	20240418 13:02:28.957000	38.094,00
10	363,2 XCSE	20240418 13:04:19.876000	3.632,00
148	363,2 XCSE	20240418 13:04:19.876000	53.753,60
69	363,4 XCSE	20240418 13:04:52.305000	25.074,60
157	364 XCSE	20240418 13:17:13.989000	57.148,00
159	363,8 XCSE	20240418 13:19:21.460000	57.844,20
135	363,8 XCSE	20240418 13:19:21.476000	49.113,00
16	363,8 XCSE	20240418 13:19:21.477000	5.820,80
210	363,8 XCSE	20240418 13:19:21.494000	76.398,00
100	363,8 XCSE	20240418 13:25:21.669000	36.380,00
51	363,8 XCSE	20240418 13:25:21.669000	18.553,80
32	363,8 XCSE	20240418 13:25:21.669000	11.641,60
19	363,8 XCSE	20240418 13:25:21.669000	6.912,20
303	363,8 XCSE	20240418 13:25:21.686000	110.231,40
206	363,6 XCSE	20240418 13:25:31.455000	74.901,60
151	363,6 XCSE	20240418 13:30:01.214000	54.903,60
99	363,2 XCSE	20240418 13:36:14.328000	35.956,80
160	363,6 XCSE	20240418 13:55:22.292000	58.176,00
3	363,6 XCSE	20240418 13:55:40.615000	1.090,80
39	363,6 XCSE	20240418 13:55:40.615000	14.180,40
13	363,8 XCSE	20240418 14:01:45.701000	4.729,40
23	363,6 XCSE	20240418 14:01:45.721000	8.362,80
79	363,6 XCSE	20240418 14:01:54.252000	28.724,40
69	363,6 XCSE	20240418 14:01:54.252000	25.088,40
148	363,4 XCSE	20240418 14:01:57.334000	53.783,20
79	363,6 XCSE	20240418 14:02:21.819000	28.724,40
73	364,2 XCSE	20240418 14:05:09.871000	26.586,60
31	364,2 XCSE	20240418 14:05:09.871000	11.290,20
105	364,2 XCSE	20240418 14:05:10.174000	38.241,00
31	364 XCSE	20240418 14:05:10.211000	11.284,00
67	364 XCSE	20240418 14:05:10.211000	24.388,00
99	364 XCSE	20240418 14:12:45.595000	36.036,00
49	364 XCSE	20240418 14:12:45.595000	17.836,00
45	364 XCSE	20240418 14:12:47.200000	16.380,00
108	364 XCSE	20240418 14:12:47.200000	39.312,00
6	363,8 XCSE	20240418 14:13:13.101000	2.182,80
43	363,8 XCSE	20240418 14:13:13.101000	15.643,40
49	363,6 XCSE	20240418 14:13:33.180000	17.816,40
98	363,8 XCSE	20240418 14:18:48.012000	35.652,40
8	363,4 XCSE	20240418 14:19:40.473000	2.907,20
41	363,4 XCSE	20240418 14:19:40.473000	14.899,40
51	363,2 XCSE	20240418 14:19:55.918000	18.523,20
50	363,2 XCSE	20240418 14:19:55.918000	18.160,00
53	363 XCSE	20240418 14:22:27.354000	19.239,00
50	362,6 XCSE	20240418 14:23:11.651000	18.130,00

52	362,6 XCSE	20240418 14:23:36.428000	18.855,20
51	362,6 XCSE	20240418 14:23:36.475000	18.492,60
15	362,8 XCSE	20240418 14:25:44.284000	5.442,00
86	362,8 XCSE	20240418 14:25:44.285000	31.200,80
99	362,6 XCSE	20240418 14:25:51.555000	35.897,40
89	362,6 XCSE	20240418 14:27:43.066000	32.271,40
13	362,6 XCSE	20240418 14:27:43.067000	4.713,80
97	362,4 XCSE	20240418 14:28:38.103000	35.152,80
97	362 XCSE	20240418 14:29:33.880000	35.114,00
53	361,8 XCSE	20240418 14:29:46.958000	19.175,40
50	362,4 XCSE	20240418 14:32:37.148000	18.120,00
158	362,2 XCSE	20240418 14:33:32.947000	57.227,60
93	362,2 XCSE	20240418 14:36:47.285000	33.684,60
86	361,8 XCSE	20240418 14:38:36.991000	31.114,80
53	361,4 XCSE	20240418 14:41:15.053000	19.154,20
49	361,2 XCSE	20240418 14:42:45.269000	17.698,80
50	361,2 XCSE	20240418 14:43:33.329000	18.060,00
50	361,2 XCSE	20240418 14:43:38.365000	18.060,00
10	361,2 XCSE	20240418 14:45:52.180000	3.612,00
107	361,2 XCSE	20240418 14:45:52.180000	38.648,40
33	361,2 XCSE	20240418 14:45:52.180000	11.919,60
50	361 XCSE	20240418 14:46:02.734000	18.050,00
48	361 XCSE	20240418 14:46:02.734000	17.328,00
104	361 XCSE	20240418 14:48:09.778000	37.544,00
52	360,8 XCSE	20240418 14:49:01.187000	18.761,60
49	360,6 XCSE	20240418 14:53:49.569000	17.669,40
51	360,4 XCSE	20240418 14:53:58.314000	18.380,40
50	361 XCSE	20240418 14:57:00.377000	18.050,00
100	360,6 XCSE	20240418 14:58:28.162000	36.060,00
49	360,6 XCSE	20240418 14:58:28.181000	17.669,40
36	361,8 XCSE	20240418 15:05:07.992000	13.024,80
49	361,8 XCSE	20240418 15:07:03.023000	17.728,20
49	361,6 XCSE	20240418 15:10:17.859000	17.718,40
53	361,4 XCSE	20240418 15:10:34.545000	19.154,20
51	361 XCSE	20240418 15:12:48.772000	18.411,00
52	360,8 XCSE	20240418 15:13:26.748000	18.761,60
52	360,6 XCSE	20240418 15:15:13.513000	18.751,20
51	360,4 XCSE	20240418 15:15:51.323000	18.380,40
50	360,2 XCSE	20240418 15:19:10.308000	18.010,00
50	359,8 XCSE	20240418 15:20:07.399000	17.990,00
50	360 XCSE	20240418 15:21:23.142000	18.000,00
49	359,6 XCSE	20240418 15:25:59.429000	17.620,40
51	359,4 XCSE	20240418 15:29:24.269000	18.329,40
50	359,4 XCSE	20240418 15:29:24.269000	17.970,00
46	359,8 XCSE	20240418 15:32:15.514000	16.550,80
50	360 XCSE	20240418 15:33:12.484000	18.000,00
51	359,4 XCSE	20240418 15:35:42.124000	18.329,40
49	359,2 XCSE	20240418 15:35:42.475000	17.600,80
51	359 XCSE	20240418 15:36:38.124000	18.309,00
49	358,8 XCSE	20240418 15:37:21.219000	17.581,20
50	358,6 XCSE	20240418 15:38:30.374000	17.930,00
50	359 XCSE	20240418 15:42:12.996000	17.950,00
40	359 XCSE	20240418 15:42:56.954000	14.360,00
13	359 XCSE	20240418 15:42:56.954000	4.667,00
53	359 XCSE	20240418 15:44:42.108000	19.027,00
49	358,8 XCSE	20240418 15:44:42.227000	17.581,20
99	360 XCSE	20240418 15:54:20.095000	35.640,00
49	360 XCSE	20240418 15:54:20.095000	17.640,00
49	360,2 XCSE	20240418 15:57:02.347000	17.649,80

50		360,2 XCSE	20240418 15:58:51.352000	18.010,00
50		360 XCSE	20240418 15:59:47.719000	18.000,00
52		359,8 XCSE	20240418 16:01:00.352000	18.709,60
150		361,8 XCSE	20240418 16:08:13.380000	54.270,00
50		361,2 XCSE	20240418 16:09:02.947000	18.060,00
135		362 XCSE	20240418 16:26:03.052000	48.870,00
27		363,2 XCSE	20240418 16:29:51.013000	9.806,40
131		363,2 XCSE	20240418 16:29:51.013000	47.579,20
97		363,2 XCSE	20240418 16:33:17.523000	35.230,40
15		363,4 XCSE	20240418 16:35:00.047000	5.451,00
203		363,8 XCSE	20240418 16:37:34.221000	73.851,40
26		363,8 XCSE	20240418 16:37:34.242000	9.458,80
127		363,8 XCSE	20240418 16:39:07.617000	46.202,60
197		363,6 XCSE	20240418 16:41:31.776399	71.629,20
Volume	Price	Venue	Time CET
49		358,6 XCSE	20240419 9:00:28.670000	17.571,40
103		358 XCSE	20240419 9:02:01.679000	36.874,00
103		357,4 XCSE	20240419 9:03:38.523000	36.812,20
102		357 XCSE	20240419 9:03:49.833000	36.414,00
105		358,4 XCSE	20240419 9:06:24.584000	37.632,00
3		358,2 XCSE	20240419 9:06:31.870000	1.074,60
102		358,8 XCSE	20240419 9:11:38.926000	36.597,60
105		358,6 XCSE	20240419 9:15:08.573000	37.653,00
228		358,6 XCSE	20240419 9:16:54.380000	81.760,80
36		358,6 XCSE	20240419 9:16:54.380000	12.909,60
100		358,2 XCSE	20240419 9:19:01.599000	35.820,00
150		359,6 XCSE	20240419 9:29:39.028000	53.940,00
8		359,6 XCSE	20240419 9:29:39.051000	2.876,80
163		359,6 XCSE	20240419 9:30:02.634000	58.614,80
35		359,6 XCSE	20240419 9:30:02.634000	12.586,00
34		359,6 XCSE	20240419 9:30:02.653000	12.226,40
9		359,6 XCSE	20240419 9:30:02.671000	3.236,40
37		359,6 XCSE	20240419 9:30:02.673000	13.305,20
67		359,6 XCSE	20240419 9:30:31.133000	24.093,20
38		359,6 XCSE	20240419 9:30:31.133000	13.664,80
82		359,6 XCSE	20240419 9:32:17.738000	29.487,20
98		359,2 XCSE	20240419 9:38:35.041000	35.201,60
6		359,2 XCSE	20240419 9:38:35.041000	2.155,20
188		358,8 XCSE	20240419 9:38:35.063000	67.454,40
49		358,6 XCSE	20240419 9:39:50.990000	17.571,40
48		358,6 XCSE	20240419 9:39:50.990000	17.212,80
52		358,4 XCSE	20240419 9:41:18.791000	18.636,80
150		359,2 XCSE	20240419 9:48:20.234000	53.880,00
150		359,2 XCSE	20240419 9:48:50.693000	53.880,00
51		359,2 XCSE	20240419 9:49:46.508000	18.319,20
9		359,2 XCSE	20240419 9:51:03.790000	3.232,80
37		359,2 XCSE	20240419 9:51:03.790000	13.290,40
4		359,2 XCSE	20240419 9:51:03.790000	1.436,80
1		358,8 XCSE	20240419 9:52:43.542000	358,80
52		358,6 XCSE	20240419 9:54:52.765000	18.647,20
52		358,4 XCSE	20240419 10:00:19.485000	18.636,80
51		358,2 XCSE	20240419 10:01:26.395000	18.268,20
1		358,2 XCSE	20240419 10:02:02.375000	358,20
54		358,2 XCSE	20240419 10:02:02.395000	19.342,80
136		358,8 XCSE	20240419 10:08:42.843000	48.796,80
10		359 XCSE	20240419 10:11:00.826000	3.590,00
90		359 XCSE	20240419 10:11:00.826000	32.310,00
130		359 XCSE	20240419 10:11:00.827000	46.670,00

190	359 XCSE	20240419 10:11:00.842000	68.210,00
67	359 XCSE	20240419 10:11:44.301000	24.053,00
86	358,6 XCSE	20240419 10:11:53.113000	30.839,60
18	358,6 XCSE	20240419 10:11:53.113000	6.454,80
98	358,4 XCSE	20240419 10:12:28.355000	35.123,20
100	358 XCSE	20240419 10:14:30.301000	35.800,00
50	358,2 XCSE	20240419 10:20:22.417000	17.910,00
69	358,4 XCSE	20240419 10:22:01.568000	24.729,60
68	358,4 XCSE	20240419 10:23:18.140000	24.371,20
43	358,8 XCSE	20240419 10:28:22.158000	15.428,40
41	358,8 XCSE	20240419 10:28:22.158000	14.710,80
41	358,8 XCSE	20240419 10:28:22.158000	14.710,80
51	358,8 XCSE	20240419 10:29:28.710000	18.298,80
70	358,8 XCSE	20240419 10:29:28.712000	25.116,00
52	358,2 XCSE	20240419 10:30:30.246000	18.626,40
50	358 XCSE	20240419 10:31:44.371000	17.900,00
50	357,8 XCSE	20240419 10:32:12.092000	17.890,00
49	357,6 XCSE	20240419 10:32:12.095000	17.522,40
49	357,2 XCSE	20240419 10:33:43.402000	17.502,80
50	357 XCSE	20240419 10:36:28.758000	17.850,00
50	357 XCSE	20240419 10:36:28.758000	17.850,00
50	357 XCSE	20240419 10:36:28.758000	17.850,00
50	357 XCSE	20240419 10:36:28.758000	17.850,00
50	357 XCSE	20240419 10:36:28.758000	17.850,00
50	357 XCSE	20240419 10:36:28.758000	17.850,00
50	357 XCSE	20240419 10:36:28.758000	17.850,00
104	357,6 XCSE	20240419 10:39:48.793000	37.190,40
104	357,2 XCSE	20240419 10:45:14.425000	37.148,80
12	357 XCSE	20240419 10:48:37.731000	4.284,00
89	357 XCSE	20240419 10:48:46.388000	31.773,00
12	357 XCSE	20240419 10:48:56.818000	4.284,00
88	357 XCSE	20240419 10:48:56.818000	31.416,00
31	357,8 XCSE	20240419 10:52:28.594000	11.091,80
73	357,8 XCSE	20240419 10:52:28.594000	26.119,40
102	358 XCSE	20240419 10:58:37.343000	36.516,00
249	359,8 XCSE	20240419 11:08:46.253000	89.590,20
247	359,6 XCSE	20240419 11:09:45.521000	88.821,20
102	360 XCSE	20240419 11:14:43.448000	36.720,00
50	360,8 XCSE	20240419 11:26:57.231000	18.040,00
49	360,8 XCSE	20240419 11:29:11.435000	17.679,20
200	361 XCSE	20240419 11:31:34.513000	72.200,00
352	361 XCSE	20240419 11:31:34.513000	127.072,00
202	360,8 XCSE	20240419 11:32:57.784000	72.881,60
104	360,6 XCSE	20240419 11:35:04.877000	37.502,40
53	360,2 XCSE	20240419 11:39:10.446000	19.090,60
51	360 XCSE	20240419 11:43:02.817000	18.360,00
104	360,4 XCSE	20240419 11:47:51.370000	37.481,60
100	360,8 XCSE	20240419 11:50:02.045000	36.080,00
49	360,8 XCSE	20240419 11:50:11.205000	17.679,20
49	360,8 XCSE	20240419 11:51:22.158000	17.679,20
49	360,8 XCSE	20240419 11:51:26.230000	17.679,20
50	360,8 XCSE	20240419 11:52:13.350000	18.040,00
50	360,6 XCSE	20240419 11:53:58.124000	18.030,00
49	360,6 XCSE	20240419 11:55:44.638000	17.669,40
52	360,4 XCSE	20240419 11:57:52.128000	18.740,80
49	360,2 XCSE	20240419 11:59:41.240000	17.649,80
50	360,6 XCSE	20240419 12:08:39.298000	18.030,00
50	360,8 XCSE	20240419 12:15:10.463000	18.040,00
51	360,6 XCSE	20240419 12:21:10.033000	18.390,60

50	360,6 XCSE	20240419 12:21:10.033000	18.030,00
50	360,6 XCSE	20240419 12:21:10.033000	18.030,00
97	360,4 XCSE	20240419 12:37:54.823000	34.958,80
78	360 XCSE	20240419 12:37:55.513000	28.080,00
26	360 XCSE	20240419 12:37:55.513000	9.360,00
101	360 XCSE	20240419 12:39:07.536000	36.360,00
102	360,2 XCSE	20240419 12:40:10.491000	36.740,40
51	360,4 XCSE	20240419 12:45:56.097000	18.380,40
49	361 XCSE	20240419 12:46:52.012000	17.689,00
49	360,8 XCSE	20240419 12:47:36.019000	17.679,20
49	360,6 XCSE	20240419 12:48:14.734000	17.669,40
1	360,4 XCSE	20240419 12:49:25.733000	360,40
51	360,4 XCSE	20240419 12:49:46.396000	18.380,40
50	360,4 XCSE	20240419 12:53:51.403000	18.020,00
50	360,4 XCSE	20240419 12:53:51.403000	18.020,00
50	360,2 XCSE	20240419 12:54:05.789000	18.010,00
52	360,8 XCSE	20240419 13:02:48.908000	18.761,60
53	360,6 XCSE	20240419 13:03:07.641000	19.111,80
103	360,6 XCSE	20240419 13:09:53.027000	37.141,80
97	360,6 XCSE	20240419 13:11:12.758000	34.978,20
52	360,8 XCSE	20240419 13:21:04.569000	18.761,60
153	361,6 XCSE	20240419 13:43:31.886000	55.324,80
83	361,4 XCSE	20240419 13:57:21.972000	29.996,20
22	361,4 XCSE	20240419 14:00:50.245000	7.950,80
49	361,4 XCSE	20240419 14:00:50.245000	17.708,60
34	361,4 XCSE	20240419 14:00:50.245000	12.287,60
99	361,2 XCSE	20240419 14:00:50.474000	35.758,80
86	361 XCSE	20240419 14:03:51.178000	31.046,00
15	361 XCSE	20240419 14:03:51.178000	5.415,00
49	361 XCSE	20240419 14:06:09.057000	17.689,00
20	361,4 XCSE	20240419 14:23:30.482000	7.228,00
48	362 XCSE	20240419 14:25:21.790000	17.376,00
97	361,6 XCSE	20240419 14:27:47.714000	35.075,20
9	361,8 XCSE	20240419 14:34:32.445000	3.256,20
51	361,8 XCSE	20240419 14:34:32.445000	18.451,80
9	361,8 XCSE	20240419 14:36:05.791000	3.256,20
41	361,8 XCSE	20240419 14:36:05.791000	14.833,80
8	361,8 XCSE	20240419 14:39:07.162000	2.894,40
43	361,8 XCSE	20240419 14:39:07.162000	15.557,40
66	361,8 XCSE	20240419 14:41:15.956000	23.878,80
52	361,8 XCSE	20240419 14:43:07.791000	18.813,60
106	361,4 XCSE	20240419 14:43:41.540000	38.308,40
102	361,2 XCSE	20240419 14:45:18.324000	36.842,40
149	361,8 XCSE	20240419 15:05:09.474000	53.908,20
50	361,8 XCSE	20240419 15:05:09.474000	18.090,00
202	361,8 XCSE	20240419 15:09:53.652000	73.083,60
160	361,8 XCSE	20240419 15:09:53.669000	57.888,00
154	361,8 XCSE	20240419 15:11:57.922000	55.717,20
105	361,8 XCSE	20240419 15:13:45.724000	37.989,00
103	361,6 XCSE	20240419 15:15:06.813000	37.244,80
104	361,6 XCSE	20240419 15:15:06.829000	37.606,40
104	361,2 XCSE	20240419 15:16:05.841000	37.564,80
116	361,2 XCSE	20240419 15:19:59.382000	41.899,20
7	361,2 XCSE	20240419 15:21:13.790000	2.528,40
42	361,2 XCSE	20240419 15:21:13.790000	15.170,40
100	360,8 XCSE	20240419 15:21:53.622000	36.080,00
4	360,8 XCSE	20240419 15:21:53.622000	1.443,20
102	360,6 XCSE	20240419 15:25:02.805000	36.781,20
172	361 XCSE	20240419 15:30:20.078000	62.092,00

156	361 XCSE	20240419 15:32:50.066000	56.316,00
52	361 XCSE	20240419 15:32:50.066000	18.772,00
2	360,8 XCSE	20240419 15:33:06.224000	721,60
41	361,2 XCSE	20240419 15:35:36.014000	14.809,20
9	361,2 XCSE	20240419 15:35:37.096000	3.250,80
150	361,2 XCSE	20240419 15:35:37.096000	54.180,00
10	361,2 XCSE	20240419 15:35:37.147000	3.612,00
8	361,2 XCSE	20240419 15:35:54.748000	2.889,60
150	361,2 XCSE	20240419 15:35:54.748000	54.180,00
10	361,2 XCSE	20240419 15:35:54.786000	3.612,00
8	361,2 XCSE	20240419 15:35:54.827000	2.889,60
150	361,2 XCSE	20240419 15:35:54.827000	54.180,00
8	361,2 XCSE	20240419 15:35:55.478000	2.889,60
120	361,2 XCSE	20240419 15:35:55.478000	43.344,00
8	361,2 XCSE	20240419 15:35:55.519000	2.889,60
8	361,2 XCSE	20240419 15:35:55.543000	2.889,60
110	361,2 XCSE	20240419 15:35:55.543000	39.732,00
9	361,2 XCSE	20240419 15:35:56.578000	3.250,80
10	361,2 XCSE	20240419 15:35:58.966000	3.612,00
39	361,2 XCSE	20240419 15:35:58.966000	14.086,80
10	361,2 XCSE	20240419 15:36:11.790000	3.612,00
18	361,2 XCSE	20240419 15:36:11.790000	6.501,60
8	361,2 XCSE	20240419 15:36:35.926000	2.889,60
120	361,2 XCSE	20240419 15:36:35.926000	43.344,00
54	361,2 XCSE	20240419 15:36:54.791000	19.504,80
12	361 XCSE	20240419 15:40:27.235000	4.332,00
92	361 XCSE	20240419 15:40:27.235000	33.212,00
65	360,8 XCSE	20240419 15:46:03.509000	23.452,00
9	361,4 XCSE	20240419 15:46:18.192000	3.252,60
110	361,4 XCSE	20240419 15:46:18.192000	39.754,00
9	361,4 XCSE	20240419 15:46:18.231000	3.252,60
8	361,4 XCSE	20240419 15:46:37.363000	2.891,20
40	361,4 XCSE	20240419 15:46:37.363000	14.456,00
14	361,4 XCSE	20240419 15:46:37.364000	5.059,60
85	361,4 XCSE	20240419 15:47:30.012000	30.719,00
41	361,4 XCSE	20240419 15:48:29.727000	14.817,40
1	361,4 XCSE	20240419 15:49:48.578000	361,40
150	361,4 XCSE	20240419 15:50:01.649000	54.210,00
50	361,2 XCSE	20240419 15:50:01.666000	18.060,00
41	361,2 XCSE	20240419 15:50:01.668000	14.809,20
52	361 XCSE	20240419 15:53:02.515000	18.772,00
51	361 XCSE	20240419 15:53:02.515000	18.411,00
44	362,4 XCSE	20240419 16:02:09.401000	15.945,60
111	362,4 XCSE	20240419 16:02:09.401000	40.226,40
30	362,4 XCSE	20240419 16:02:50.436000	10.872,00
19	362,4 XCSE	20240419 16:02:50.436000	6.885,60
101	362,4 XCSE	20240419 16:10:01.674000	36.602,40
20	362,2 XCSE	20240419 16:10:14.126000	7.244,00
83	362,2 XCSE	20240419 16:10:14.126000	30.062,60
98	362,2 XCSE	20240419 16:13:36.913000	35.495,60
105	362,2 XCSE	20240419 16:17:51.350000	38.031,00
100	362,6 XCSE	20240419 16:20:42.538000	36.260,00
102	362,6 XCSE	20240419 16:21:23.455000	36.985,20
50	362,6 XCSE	20240419 16:21:23.455000	18.130,00
101	362,4 XCSE	20240419 16:21:26.738000	36.602,40
2	362,6 XCSE	20240419 16:22:12.673000	725,20
119	362,6 XCSE	20240419 16:22:12.673000	43.149,40
118	362,6 XCSE	20240419 16:22:12.673000	42.786,80
117	362,6 XCSE	20240419 16:22:12.673000	42.424,20

51	362,4 XCSE	20240419 16:22:17.869000	18.482,40
104	362,4 XCSE	20240419 16:23:48.618000	37.689,60
51	362,4 XCSE	20240419 16:23:48.618000	18.482,40
102	362,2 XCSE	20240419 16:28:20.560000	36.944,40
51	362,2 XCSE	20240419 16:28:20.560000	18.472,20
129	362,6 XCSE	20240419 16:28:39.657000	46.775,40
108	362,6 XCSE	20240419 16:28:39.676000	39.160,80
59	362,8 XCSE	20240419 16:29:25.681000	21.405,20
154	362,6 XCSE	20240419 16:30:52.259000	55.840,40
51	362,6 XCSE	20240419 16:30:52.259000	18.492,60
30	362,6 XCSE	20240419 16:31:45.599000	10.878,00
70	362,4 XCSE	20240419 16:38:37.115000	25.368,00
46	362,6 XCSE	20240419 16:39:36.106000	16.679,60
12	362,6 XCSE	20240419 16:39:42.095000	4.351,20
7	362,6 XCSE	20240419 16:39:50.085000	2.538,20
45	362,6 XCSE	20240419 16:40:47.017967	16.317,00
639	362,6 XCSE	20240419 16:40:47.017987	231.701,40