Sydbank

Transaction in Own Shares • Dec 18, 2023

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

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

Selskabsmeddelelse nr. 44/2023

1. december 2023

Aktietilbagekøb i Sydbank – transaktioner i uge 50

Sydbank offentliggjorde den 6. juli 2023 et aktietilbagekøbsprogram på 600 mio. kr. Aktietilbagekøbsprogrammet startede den 10. juli 2023 og vil være afsluttet senest den 31. januar 2024.

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.

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
Meddelelse	1.761.800		556.711.348,00
11. december 2023	22.000	287,71	6.329.620,00
12. december 2023	22.000	286,66	6.306.520,00
13. december 2023	22.000	284,43	6.257.460,00
14. december 2023	19.000	288,75	5.486.250,00
15. december 2023	19.000	291,41	5.536.790,00
I alt uge 50	104.000		29.916.640,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	1.865.800		586.627.988,00

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 1.875.763 egne aktier, svarende til 3,32 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Karen Frøsig Jørn Adam Møller

Volume	Price	Venue	Time CET
91		291 XCSE	20231211 9:02:26.140000	26.481
90		290,6 XCSE	20231211 9:02:36.016000	26.154
89		290,4 XCSE	20231211 9:03:14.316000	25.846
91		290,2 XCSE	20231211 9:03:20.258000	26.408
46		290 XCSE	20231211 9:03:40.901000	13.340
48		289,8 XCSE	20231211 9:04:02.501000	13.910
47		290 XCSE	20231211 9:05:01.454000	13.630
47		289,8 XCSE	20231211 9:05:01.653000	13.621
44		289,8 XCSE	20231211 9:09:37.157000	12.751
50		289,8 XCSE	20231211 9:09:37.157000	14.490
90		289,8 XCSE	20231211 9:10:47.305000	26.082
91		289,6 XCSE	20231211 9:13:52.702000	26.354
45		289,6 XCSE	20231211 9:14:14.931000	13.032
91		289,4 XCSE	20231211 9:14:38.889000	26.335
96		289,2 XCSE	20231211 9:14:38.908000	27.763
49		289 XCSE	20231211 9:14:58.165000	14.161
45		288,8 XCSE	20231211 9:16:09.905000	12.996
45		288,8 XCSE	20231211 9:16:09.905000	12.996
96		288,4 XCSE	20231211 9:16:48.157000	27.686
90		288 XCSE	20231211 9:17:26.808000	25.920
48		288 XCSE	20231211 9:19:02.571000	13.824
94		287,8 XCSE	20231211 9:20:52.652000	27.053
46		287,6 XCSE	20231211 9:23:30.241000	13.230
48		287,6 XCSE	20231211 9:23:30.241000	13.805
136		287,8 XCSE	20231211 9:29:15.960000	39.141
45		287,8 XCSE	20231211 9:29:15.960000	12.951
193		287,4 XCSE	20231211 9:29:16.415000	55.468
92		287,2 XCSE	20231211 9:31:47.594000	26.422
94		287 XCSE	20231211 9:31:56.452000	26.978
46		287 XCSE	20231211 9:31:56.452000	13.202
92		286,8 XCSE	20231211 9:32:07.847000	26.386
48		286,8 XCSE	20231211 9:32:07.856000	13.766
133		287,6 XCSE	20231211 9:36:06.957000	38.251
59		287,6 XCSE	20231211 9:36:06.957000	16.968
49		287,4 XCSE	20231211 9:37:44.753000	14.083
10		287,4 XCSE	20231211 9:37:44.753000	2.874
38		287,4 XCSE	20231211 9:37:44.753000	10.921
23		287,4 XCSE	20231211 9:38:26.626000	6.610
25		287,4 XCSE	20231211 9:38:26.626000	7.185
47		287,4 XCSE	20231211 9:49:46.700000	13.508
47		287,4 XCSE	20231211 9:49:46.700000	13.508
47		287,4 XCSE	20231211 9:49:46.700000	13.508
47		287,4 XCSE	20231211 9:49:46.700000	13.508
46		287,4 XCSE	20231211 9:49:46.700000	13.220
47		287,2 XCSE	20231211 9:50:16.700000	13.498
47		287,2 XCSE	20231211 9:50:46.492000	13.498
46		287,2 XCSE	20231211 9:51:21.700000	13.211
48		287,2 XCSE	20231211 9:51:58.700000	13.786
48		287,2 XCSE	20231211 9:54:03.704000	13.786
47		287,2 XCSE	20231211 9:54:03.704000	13.498
47		287,2 XCSE	20231211 9:54:03.704000	13.498
46		287,2 XCSE	20231211 9:54:03.704000	13.211
47		287,2 XCSE	20231211 9:54:03.704000	13.498
48		287,2 XCSE	20231211 9:54:03.704000	13.786
49		287,4 XCSE	20231211 9:58:48.604000	14.083
14		287,4 XCSE	20231211 9:58:48.604000	4.024
32		287,4 XCSE	20231211 9:58:48.604000	9.197
90		287,8 XCSE	20231211 10:01:43.102000	25.902

4	287,8 XCSE	20231211 10:03:14.488000	1.151
90	287,8 XCSE	20231211 10:03:14.488000	25.902
93	287,6 XCSE	20231211 10:03:36.617000	26.747
141	288,2 XCSE	20231211 10:09:19.648000	40.636
141	288 XCSE	20231211 10:10:08.809000	40.608
180	288 XCSE	20231211 10:13:15.726000	51.840
55	287,8 XCSE	20231211 10:14:19.097000	15.829
191	289 XCSE	20231211 10:23:14.732000	55.199
189	289 XCSE	20231211 10:23:18.732000	54.621
48	288,8 XCSE	20231211 10:24:17.527000	13.862
47	288,8 XCSE	20231211 10:24:17.527000	13.574
93	289 XCSE	20231211 10:27:14.752000	26.877
46	289 XCSE	20231211 10:27:14.752000	13.294
48	288,6 XCSE	20231211 10:29:33.723000	13.853
48	288,4 XCSE	20231211 10:32:45.307000	13.843
47	288,4 XCSE	20231211 10:32:45.307000	13.555
47	288,4 XCSE	20231211 10:32:45.308000	13.555
46	288 XCSE	20231211 10:32:45.388000	13.248
46	288,2 XCSE	20231211 10:34:24.989000	13.257
46	288,2 XCSE	20231211 10:39:22.062000	13.257
3	288,2 XCSE	20231211 10:39:22.062000	865
48	288,2 XCSE	20231211 10:39:22.062000	13.834
49	288,2 XCSE	20231211 10:39:22.062000	14.122
48	288,2 XCSE	20231211 10:39:22.062000	13.834
89	288,2 XCSE	20231211 10:40:55.104000	25.650
44	288,2 XCSE	20231211 10:40:55.104000	12.681
45	288,2 XCSE	20231211 10:41:34.701000	12.969
44	288,4 XCSE	20231211 10:43:19.775000	12.690
51	288,4 XCSE	20231211 10:43:19.775000	14.708
30	288,2 XCSE	20231211 10:44:33.578000	8.646
18	288,2 XCSE	20231211 10:44:33.578000	5.188
47	288 XCSE	20231211 10:46:43.634000	13.536
47	288 XCSE	20231211 10:46:43.634000	13.536
47	288 XCSE	20231211 10:47:22.416000	13.536
46	288 XCSE	20231211 10:48:37.462000	13.248
47	287,8 XCSE	20231211 10:49:55.508000	13.527
46	287,8 XCSE	20231211 10:49:55.508000	13.239
15	287,8 XCSE	20231211 10:53:56.732000	4.317
32	287,8 XCSE	20231211 10:53:56.732000	9.210
95	287,8 XCSE	20231211 10:53:58.562000	27.341
47	287,6 XCSE	20231211 10:55:00.219000	13.517
46	287,6 XCSE	20231211 10:55:00.219000	13.230
135	288 XCSE	20231211 10:58:13.284000	38.880
46	287,8 XCSE	20231211 11:00:02.418000	13.239
150	288 XCSE	20231211 11:06:16.460000	43.200
34	288 XCSE	20231211 11:06:16.460000	9.792
38	287,8 XCSE	20231211 11:16:09.718000	10.936
9	287,8 XCSE	20231211 11:18:26.820000	2.590
37	287,8 XCSE	20231211 11:18:26.820000	10.649
9	287,8 XCSE	20231211 11:26:30.060000	2.590
36	287,8 XCSE	20231211 11:26:30.060000	10.361
10	287,8 XCSE	20231211 11:27:10.677000	2.878
34	287,8 XCSE	20231211 11:27:10.677000	9.785
12	287,8 XCSE	20231211 11:28:01.697000	3.454
34	287,8 XCSE	20231211 11:28:01.697000	9.785
4	287,8 XCSE	20231211 11:28:56.698000	1.151
4	287,8 XCSE	20231211 11:28:56.698000	1.151
39	287,8 XCSE	20231211 11:28:56.698000	11.224
9	287,8 XCSE	20231211 11:29:50.698000	2.590

38	287,8 XCSE	20231211 11:29:50.698000	10.936
2	287,8 XCSE	20231211 11:30:43.698000	576
36	287,8 XCSE	20231211 11:30:43.698000	10.361
9	287,8 XCSE	20231211 11:30:43.698000	2.590
47	287,8 XCSE	20231211 11:31:36.697000	13.527
1	287,8 XCSE	20231211 11:31:39.297000	288
47	287,8 XCSE	20231211 11:31:39.297000	13.527
47	287,8 XCSE	20231211 11:31:39.297000	13.527
47	287,8 XCSE	20231211 11:31:39.297000	13.527
47	287,8 XCSE	20231211 11:31:39.297000	13.527
47	287,8 XCSE	20231211 11:31:39.297000	13.527
45	287,8 XCSE	20231211 11:46:10.698000	12.951
47	287,8 XCSE	20231211 11:47:20.052000	13.527
142	287,6 XCSE	20231211 11:47:54.270000	40.839
26	287,6 XCSE	20231211 11:48:06.673000	7.478
47	287,6 XCSE	20231211 11:53:13.374000	13.517
44	287,6 XCSE	20231211 11:53:43.107000	12.654
47	287,6 XCSE	20231211 11:53:43.107000	13.517
32	287,6 XCSE	20231211 11:56:32.310000	9.203
102	287,6 XCSE	20231211 11:56:32.310000	29.335
109	287,6 XCSE	20231211 11:59:00.301000	31.348
28	287,6 XCSE	20231211 11:59:00.301000	8.053
136	287,4 XCSE	20231211 12:02:02.022000	39.086
46	287,4 XCSE	20231211 12:02:02.022000	13.220
45	287,4 XCSE	20231211 12:02:02.022000	12.933
133	287,2 XCSE	20231211 12:06:54.193000	38.198
44	287,2 XCSE	20231211 12:06:54.193000	12.637
44	287,2 XCSE	20231211 12:06:54.193000	12.637
180 439	287 XCSE 287 XCSE	20231211 12:07:25.345000 20231211 12:14:08.646000	51.660 125.993
17	287 XCSE	20231211 12:14:08.646000	4.879
45	287 XCSE	20231211 12:14:08.646000	12.915
18	287 XCSE	20231211 12:15:03.103000	5.166
170	287 XCSE	20231211 12:15:03.103000	48.790
47	287 XCSE	20231211 12:15:03.103000	13.489
198	287,2 XCSE	20231211 12:20:08.979000	56.866
223	287,2 XCSE	20231211 12:26:47.062000	64.046
133	287,6 XCSE	20231211 12:46:37.955000	38.251
242	288 XCSE	20231211 12:54:58.574000	69.696
48	288 XCSE	20231211 12:54:58.574000	13.824
210	287,8 XCSE	20231211 12:54:58.585000	60.438
23	287,8 XCSE	20231211 12:54:58.585000	6.619
39	287,8 XCSE	20231211 12:54:58.657000	11.224
1	287,8 XCSE	20231211 12:54:58.657000	288
30	287,6 XCSE	20231211 13:06:50.544000	8.628
203	287,8 XCSE	20231211 13:07:31.189000	58.423
17	287,6 XCSE	20231211 13:07:41.328000	4.889
28	287,6 XCSE	20231211 13:07:41.328000	8.053
175	288,6 XCSE	20231211 13:47:52.918000	50.505
144	288,6 XCSE	20231211 13:47:52.918000	41.558
241	288,6 XCSE	20231211 13:49:34.712000	69.553
4	288,6 XCSE	20231211 13:52:54.111000	1.154
232	288,6 XCSE	20231211 13:52:54.111000	66.955
47	288,6 XCSE	20231211 13:52:54.111000	13.564
45	288,4 XCSE	20231211 14:01:55.036000	12.978
44	288,4 XCSE	20231211 14:01:55.036000	12.690
45	288,4 XCSE	20231211 14:01:55.036000	12.978
44	288,4 XCSE	20231211 14:01:55.037000	12.690
1	288,4 XCSE	20231211 14:01:55.037000	288

44	288,4 XCSE	20231211 14:09:47.700000	12.690
89	288,4 XCSE	20231211 14:12:04.734000	25.668
142	288,4 XCSE	20231211 14:17:05.112000	40.953
134	288,4 XCSE	20231211 14:22:02.601000	38.646
140	288,4 XCSE	20231211 14:22:37.413000	40.376
96	288,4 XCSE	20231211 14:26:57.854000	27.686
138	288,2 XCSE	20231211 14:34:12.401000	39.772
46	288,2 XCSE	20231211 14:34:12.401000	13.257
46	288,2 XCSE	20231211 14:34:12.401000	13.257
45	288,2 XCSE	20231211 14:34:12.401000	12.969
46	288,2 XCSE	20231211 14:34:12.401000	13.257
46	288,2 XCSE	20231211 14:34:12.401000	13.257
175	288,2 XCSE	20231211 14:34:12.401000	50.435
139	288,2 XCSE	20231211 14:34:12.401000	40.060
128	288 XCSE	20231211 14:34:12.423000	36.864
193	288 XCSE	20231211 14:34:12.423000	55.584
41	287,8 XCSE	20231211 14:34:12.447000	11.800
48	288,8 XCSE	20231211 14:52:38.605000	13.862
45	288,8 XCSE	20231211 14:52:38.605000	12.996
62	288,4 XCSE	20231211 14:53:47.021000	17.881
122	288,4 XCSE	20231211 14:53:47.021000	35.185
46	288,4 XCSE	20231211 14:53:47.021000	13.266
4	288,4 XCSE	20231211 14:53:47.021000	1.154
49	288,2 XCSE	20231211 14:54:54.127000	14.122
44	288,2 XCSE	20231211 14:55:31.739000	12.681
128	288,2 XCSE	20231211 14:55:31.739000	36.890
49	288,2 XCSE	20231211 14:55:31.739000	14.122
190	287,8 XCSE	20231211 14:56:07.392000	54.682
92	287,6 XCSE	20231211 15:02:04.284000	26.459
46	287,6 XCSE	20231211 15:02:04.284000	13.230
45	287,6 XCSE	20231211 15:02:04.284000	12.942
182	287,6 XCSE	20231211 15:02:55.253000	52.343
47	287,8 XCSE	20231211 15:04:46.933000	13.527
134	287,8 XCSE	20231211 15:04:46.933000	38.565
97	287,6 XCSE	20231211 15:05:17.817000	27.897
48	287,6 XCSE	20231211 15:05:17.817000	13.805
48	287,6 XCSE	20231211 15:05:35.728000	13.805
48	287,6 XCSE	20231211 15:05:35.728000	13.805
87	287,6 XCSE	20231211 15:07:51.103000	25.021
8	287,6 XCSE	20231211 15:07:51.103000	2.301
178	287,6 XCSE	20231211 15:13:07.580000	51.193
47	287,4 XCSE	20231211 15:13:34.613000	13.508
47	287,4 XCSE	20231211 15:13:34.748000	13.508
48	287,2 XCSE	20231211 15:18:47.581000	13.786
47	287,2 XCSE	20231211 15:18:47.581000	13.498
47	287,2 XCSE	20231211 15:18:47.581000	13.498
48	287,2 XCSE	20231211 15:18:47.581000	13.786
94	287,2 XCSE	20231211 15:21:42.701000	26.997
46	287,2 XCSE	20231211 15:21:42.701000	13.211
47	287,2 XCSE	20231211 15:21:42.701000	13.498
6	287,2 XCSE	20231211 15:21:42.701000	1.723
283	287,4 XCSE	20231211 15:31:48.769000	81.334
46	287,2 XCSE	20231211 15:31:48.978000	13.211
191	287,2 XCSE	20231211 15:34:15.337000	54.855
46	287,2 XCSE	20231211 15:34:15.337000	13.211
182	287 XCSE	20231211 15:34:33.238000	52.234
46	287 XCSE	20231211 15:34:33.239000	13.202
181	287 XCSE	20231211 15:35:33.281000	51.947
150	287 XCSE	20231211 15:46:28.266000	43.050

49		287 XCSE	20231211 15:46:28.329000	14.063
86		287 XCSE	20231211 15:52:51.386000	24.682
276		287 XCSE	20231211 15:52:51.386000	79.212
47		286,8 XCSE	20231211 15:57:27.052000	13.480
31		286,8 XCSE	20231211 15:57:33.701000	8.891
80		287 XCSE	20231211 15:57:49.870000	22.960
151		287 XCSE	20231211 15:57:49.870000	43.337
431		287 XCSE	20231211 16:01:02.471000	123.697
48		287 XCSE	20231211 16:01:02.471000	13.776
2000		287 XCSE	20231211 16:01:02.471600	574.000
87		287 XCSE	20231211 16:01:02.472000	24.969
175		287 XCSE	20231211 16:01:02.472000	50.225
47		287 XCSE	20231211 16:01:07.127000	13.489
45		287 XCSE	20231211 16:01:13.319000	12.915
46		287,2 XCSE	20231211 16:04:03.179000	13.211
58		287,2 XCSE	20231211 16:04:03.180000	16.658
46		287 XCSE	20231211 16:05:17.241000	13.202
45		287 XCSE	20231211 16:05:17.241000	12.915
46		287 XCSE	20231211 16:05:17.241000	13.202
45		287 XCSE	20231211 16:05:17.241000	12.915
42		287 XCSE	20231211 16:05:17.241000	12.054
167		287 XCSE	20231211 16:08:19.412000	47.929
46		287 XCSE	20231211 16:10:47.204000	13.202
45		286,8 XCSE	20231211 16:16:51.700000	12.906
3		286,8 XCSE	20231211 16:16:51.700000	860
42		286,8 XCSE	20231211 16:17:13.383000	12.046
5		286,8 XCSE	20231211 16:17:13.383000	1.434
40		286,8 XCSE	20231211 16:17:13.383000	11.472
45		286,8 XCSE	20231211 16:17:13.383000	12.906
45		286,8 XCSE	20231211 16:17:13.383000	12.906
12		286,8 XCSE	20231211 16:17:13.383000	3.442
46		286,8 XCSE	20231211 16:17:13.400000	13.193
45		286,8 XCSE	20231211 16:17:46.727000	12.906
46		286,8 XCSE	20231211 16:19:42.700000	13.193
40		286,8 XCSE	20231211 16:20:57.131000	11.472
48		286,8 XCSE	20231211 16:22:42.541000	13.766
104		287 XCSE	20231211 16:29:34.557000	29.848
93		287,2 XCSE	20231211 16:30:23.871000	26.710
48		287 XCSE	20231211 16:32:49.700000	13.776
48		287 XCSE	20231211 16:33:05.700000	13.776
48		287 XCSE	20231211 16:36:11.726000	13.776
47		287 XCSE	20231211 16:38:28.580000	13.489
76		287,2 XCSE	20231211 16:42:11.758000	21.827
48		287,2 XCSE	20231211 16:42:43.617000	13.786
47		287,2 XCSE	20231211 16:42:49.700000	13.498
44		287,2 XCSE	20231211 16:43:35.128000	12.637
26		287,2 XCSE	20231211 16:46:56.700710	7.467
Volume	Price	Venue	Time CET
92		289 XCSE	20231212 9:02:00.041000	26.588
85		288,6 XCSE	20231212 9:06:09.124000	24.531
139		288,6 XCSE	20231212 9:06:09.124000	40.115
65		289,2 XCSE	20231212 9:06:57.989000	18.798
25		289,6 XCSE	20231212 9:07:32.129000	7.240
50		289,4 XCSE	20231212 9:07:59.351000	14.470
97		289 XCSE	20231212 9:08:15.174000	28.033
85		289 XCSE	20231212 9:10:35.449000	24.565
92		288,4 XCSE	20231212 9:10:35.474000	26.533
93		288 XCSE	20231212 9:11:45.948000	26.784

48	288,2 XCSE	20231212 9:14:14.989000	13.834
48	288,2 XCSE	20231212 9:15:00.110000	13.834
57	288 XCSE	20231212 9:16:55.994000	16.416
134	288 XCSE	20231212 9:26:18.935000	38.592
89	287,8 XCSE	20231212 9:29:46.822000	25.614
96	287,8 XCSE	20231212 9:33:36.102000	27.629
62	287,8 XCSE	20231212 9:37:14.214000	17.844
89	287,6 XCSE	20231212 9:37:36.525000	25.596
880	287,8 XCSE	20231212 9:37:36.525000	253.264
93	287,4 XCSE	20231212 9:42:08.136000	26.728
47	287,2 XCSE	20231212 9:43:07.113000	13.498
46	287,2 XCSE	20231212 9:43:07.113000	13.211
83	287,2 XCSE	20231212 9:43:07.223000	23.838
99	287,2 XCSE	20231212 9:44:34.675000	28.433
46	287,2 XCSE	20231212 9:45:31.989000	13.211
90	287 XCSE	20231212 9:45:32.009000	25.830
4	287 XCSE	20231212 9:45:32.009000	1.148
44	287 XCSE	20231212 9:48:08.988000	12.628
48	287 XCSE	20231212 9:49:00.355000	13.776
45	287 XCSE	20231212 9:49:56.990000	12.915
48	287 XCSE	20231212 9:50:43.429000	13.776
45	287 XCSE	20231212 9:51:34.990000	12.915
48	287 XCSE	20231212 9:52:30.020000	13.776
72	287,2 XCSE	20231212 9:53:43.828000	20.678
16	287,2 XCSE	20231212 9:54:19.202000	4.595
32	287,2 XCSE	20231212 9:54:19.202000	9.190
48	287,2 XCSE	20231212 9:56:55.213000	13.786
45	287,2 XCSE	20231212 9:59:03.472000	12.924
40	287,8 XCSE	20231212 9:59:18.932000	11.512
108	287,8 XCSE	20231212 9:59:18.932000	31.082
90	287,4 XCSE	20231212 10:00:09.099000	25.866
7	287,4 XCSE	20231212 10:00:09.099000	2.012
48	287,4 XCSE	20231212 10:00:09.099000	13.795
89	287,2 XCSE	20231212 10:00:11.291000	25.561
52	287 XCSE	20231212 10:07:58.078000	14.924
39	287 XCSE	20231212 10:07:58.078000	11.193
45	287 XCSE	20231212 10:07:58.078000	12.915
46	287 XCSE	20231212 10:07:58.078000	13.202
45	287 XCSE	20231212 10:07:58.078000	12.915
89	287 XCSE	20231212 10:09:08.990000	25.543
48	287 XCSE	20231212 10:10:03.989000	13.776
48	287 XCSE	20231212 10:11:02.352000	13.776
92	286,8 XCSE	20231212 10:11:07.966000	26.386
97	286,8 XCSE	20231212 10:11:07.982000	27.820
93	287 XCSE	20231212 10:18:46.078000	26.691
45	287,2 XCSE	20231212 10:25:09.971000	12.924
5	287,2 XCSE	20231212 10:26:53.267000	1.436
92	287,2 XCSE	20231212 10:26:53.267000	26.422
250	287,2 XCSE	20231212 10:26:53.268000	71.800
98	287,2 XCSE	20231212 10:26:53.286000	28.146
91	287,2 XCSE	20231212 10:27:01.334000	26.135
91	287 XCSE	20231212 10:27:53.048000	26.117
25	286,8 XCSE	20231212 10:28:16.231000	7.170
133	287 XCSE	20231212 10:35:17.905000	38.171
80	287,6 XCSE	20231212 10:38:18.499000	23.008
171	288,2 XCSE	20231212 10:38:24.814000	49.282
47	288,2 XCSE	20231212 10:39:39.988000	13.545
48	288,2 XCSE	20231212 10:40:49.989000	13.834
146	288,6 XCSE	20231212 10:41:02.363000	42.136

137	288,4 XCSE	20231212 10:42:48.851000	39.511
144	288,2 XCSE	20231212 10:42:49.838000	41.501
96	288 XCSE	20231212 10:52:58.000000	27.648
48	288 XCSE	20231212 10:52:58.000000	13.824
47	288 XCSE	20231212 10:52:58.000000	13.536
177	287,8 XCSE	20231212 10:53:02.485000	50.941
185	287,6 XCSE	20231212 10:53:02.547000	53.206
140	287,6 XCSE	20231212 10:54:02.609000	40.264
141	287,6 XCSE	20231212 10:54:02.610000	40.552
94	287,6 XCSE	20231212 10:58:42.215000	27.034
45	287,6 XCSE	20231212 11:05:47.938000	12.942
16	287,6 XCSE	20231212 11:05:47.938000	4.602
29	287,6 XCSE	20231212 11:05:47.938000	8.340
97	287,4 XCSE	20231212 11:10:48.345000	27.878
49	287,4 XCSE	20231212 11:12:48.987000	14.083
48	287,4 XCSE	20231212 11:13:50.986000	13.795
48	287,4 XCSE	20231212 11:15:00.986000	13.795
30	287,4 XCSE	20231212 11:16:08.986000	8.622
18	287,4 XCSE	20231212 11:16:08.986000	5.173
92	287,2 XCSE	20231212 11:16:28.716000	26.422
45	287,2 XCSE	20231212 11:16:28.716000	12.924
9	287,2 XCSE	20231212 11:16:28.716000	2.585
5	287,2 XCSE	20231212 11:17:41.615000	1.436
90	287,2 XCSE	20231212 11:19:59.987000	25.848
2	287,2 XCSE	20231212 11:21:19.283000	574
46	287,2 XCSE	20231212 11:21:19.283000	13.211
45	287,2 XCSE	20231212 11:22:27.985000	12.924
48	287,2 XCSE	20231212 11:23:31.986000	13.786
36	287,2 XCSE	20231212 11:24:42.987000	10.339
12	287,2 XCSE	20231212 11:24:42.987000	3.446
22	287,2 XCSE	20231212 11:25:55.986000	6.318
26	287,2 XCSE	20231212 11:25:55.986000	7.467
48	287,2 XCSE	20231212 11:27:08.986000	13.786
48	287,2 XCSE	20231212 11:28:20.986000	13.786
48	287,2 XCSE	20231212 11:29:33.986000	13.786
48	287,2 XCSE	20231212 11:30:41.985000	13.786
49	287 XCSE	20231212 11:31:03.260000	14.063
48	287 XCSE	20231212 11:31:03.260000	13.776
39	287 XCSE	20231212 11:31:03.260000	11.193
10	287 XCSE	20231212 11:31:03.260000	2.870
48	287 XCSE	20231212 11:31:03.260000	13.776
48	287 XCSE	20231212 11:31:03.260000	13.776
136	286,8 XCSE	20231212 11:33:48.168000	39.005
135	286,8 XCSE	20231212 11:33:48.256000	38.718
4	287 XCSE	20231212 11:40:02.956000	1.148
222	287 XCSE	20231212 11:40:02.956000	63.714
193	287 XCSE	20231212 11:42:44.105000	55.391
100	286,8 XCSE	20231212 11:48:08.165000	28.680
34	286,8 XCSE	20231212 11:50:44.542000	9.751
55	286,8 XCSE	20231212 11:50:44.542000	15.774
93	286,6 XCSE	20231212 11:55:16.934000	26.654
47	286,6 XCSE	20231212 11:55:16.934000	13.470
46	286,6 XCSE	20231212 11:55:16.934000	13.184
97	286,4 XCSE	20231212 11:59:33.933000	27.781
97	286,2 XCSE	20231212 12:19:22.801000	27.761
48	286,2 XCSE	20231212 12:19:22.801000	13.738
48	286,2 XCSE	20231212 12:19:22.801000	13.738
48	286,2 XCSE	20231212 12:19:22.801000	13.738
48	286,2 XCSE	20231212 12:19:22.801000	13.738

48	286,2 XCSE	20231212 12:19:22.801000	13.738
333	286,2 XCSE	20231212 12:19:32.325000	95.305
319	286,2 XCSE	20231212 12:19:32.335000	91.298
94	286,2 XCSE	20231212 12:21:00.026000	26.903
88	286,2 XCSE	20231212 12:21:00.026000	25.186
271	286,2 XCSE	20231212 12:27:19.833000	77.560
82	286,2 XCSE	20231212 12:27:19.833000	23.468
2	286,2 XCSE	20231212 12:33:01.109000	572
189	286,2 XCSE	20231212 12:33:01.109000	54.092
267	286,2 XCSE	20231212 12:34:27.477000	76.415
139	286,6 XCSE	20231212 12:40:53.525000	39.837
139	286,6 XCSE	20231212 12:44:10.053000	39.837
89	286,4 XCSE	20231212 12:49:22.292000	25.490
91	286,2 XCSE	20231212 12:50:03.913000	26.044
159	286 XCSE	20231212 13:00:14.564000	45.474
34	286 XCSE	20231212 13:00:14.564000	9.724
48	286 XCSE	20231212 13:00:14.564000	13.728
48	286 XCSE	20231212 13:00:14.564000	13.728
48	286 XCSE	20231212 13:00:14.564000	13.728
233	285,8 XCSE	20231212 13:00:34.504000	66.591
278	285,8 XCSE	20231212 13:00:34.541000	79.452
47	285,8 XCSE	20231212 13:02:08.085000	13.433
46	285,8 XCSE	20231212 13:02:08.085000	13.147
47	285,8 XCSE	20231212 13:02:08.085000	13.433
45	285,8 XCSE	20231212 13:02:08.984000	12.861
49	285,8 XCSE	20231212 13:02:09.708000	14.004
48	285,8 XCSE	20231212 13:10:39.274000	13.718
91	285,8 XCSE	20231212 13:17:54.135000	26.008
90	285,8 XCSE	20231212 13:20:38.278000	25.722
90	285,8 XCSE	20231212 13:24:44.007000	25.722
46	285,8 XCSE	20231212 13:24:44.007000	13.147
89	286,4 XCSE	20231212 13:29:24.923000	25.490
8	286,4 XCSE	20231212 13:30:15.105000	2.291
137	286,4 XCSE	20231212 13:30:15.105000	39.237
89	286,2 XCSE	20231212 13:30:15.319000	25.472
137	286 XCSE	20231212 13:31:17.518000	39.182
8	286 XCSE	20231212 13:39:40.742000	2.288
85	286 XCSE	20231212 13:39:40.742000	24.310
95	285,8 XCSE	20231212 13:42:03.279000	27.151
47	285,8 XCSE	20231212 13:42:09.919000	13.433
44	285,8 XCSE	20231212 13:42:09.919000	12.575
97	285,8 XCSE	20231212 13:49:45.207000	27.723
11	285,8 XCSE	20231212 13:49:45.207000	3.144
37	285,8 XCSE	20231212 13:51:49.197000	10.575
69	285,8 XCSE	20231212 13:56:30.156000	19.720
135	286 XCSE	20231212 14:06:01.564000	38.610
140	286,8 XCSE	20231212 14:19:03.655000	40.152
53	286,6 XCSE	20231212 14:19:03.790000	15.190
41	286,6 XCSE	20231212 14:19:03.790000	11.751
143	286,6 XCSE	20231212 14:26:11.209000	40.984
4	286,6 XCSE	20231212 14:30:01.526000	1.146
15	286,6 XCSE	20231212 14:30:01.526000	4.299
116	286,6 XCSE	20231212 14:30:01.526000	33.246
93	286,8 XCSE	20231212 14:32:37.781000	26.672
46	286,8 XCSE	20231212 14:32:37.781000	13.193
95	286,8 XCSE	20231212 14:36:39.850000	27.246
96	286,6 XCSE	20231212 14:42:27.300000	27.514
48	286,6 XCSE	20231212 14:42:27.300000	13.757
136	286,6 XCSE	20231212 14:43:08.893000	38.978

96	286,4 XCSE	20231212 14:45:07.166000	27.494
90	286,2 XCSE	20231212 14:49:58.068000	25.758
133	286,4 XCSE	20231212 15:03:31.655000	38.091
45	286,4 XCSE	20231212 15:03:31.655000	12.888
31	286,6 XCSE	20231212 15:03:34.139000	8.885
30	286,6 XCSE	20231212 15:03:34.139000	8.598
144	286,6 XCSE	20231212 15:03:34.139000	41.270
30	286,2 XCSE	20231212 15:03:34.674000	8.586
149	286,2 XCSE	20231212 15:03:34.674000	42.644
141	286 XCSE	20231212 15:06:32.873000	40.326
4	286,2 XCSE	20231212 15:10:39.444000	1.145
284	286,2 XCSE	20231212 15:11:25.307000	81.281
63	285,8 XCSE	20231212 15:11:25.651000	18.005
210	285,8 XCSE	20231212 15:11:25.651000	60.018
4	286,2 XCSE	20231212 15:11:31.079000	1.145
235	286 XCSE	20231212 15:12:04.531000	67.210
166	285,6 XCSE	20231212 15:14:10.819000	47.410
232	285,8 XCSE	20231212 15:15:35.288000	66.306
175	286,2 XCSE	20231212 15:17:55.781000	50.085
82	286,2 XCSE	20231212 15:17:55.907000	23.468
92	285,8 XCSE	20231212 15:18:31.937000	26.294
105	285,6 XCSE	20231212 15:19:54.511000	29.988
115	285,6 XCSE	20231212 15:21:10.335000	32.844
52	286 XCSE	20231212 15:24:00.703000	14.872
144	285,8 XCSE	20231212 15:24:41.291000	41.155
18	285,8 XCSE	20231212 15:24:41.291000	5.144
27	285,8 XCSE	20231212 15:24:41.291000	7.717
152	285,6 XCSE	20231212 15:26:12.738000	43.411
30	285,6 XCSE	20231212 15:26:12.744000	8.568
152	285,6 XCSE	20231212 15:26:12.744000	43.411
48	285,4 XCSE	20231212 15:26:37.167000	13.699
3 44	285,4 XCSE 285,4 XCSE	20231212 15:26:37.167000 20231212 15:27:47.328000	856 12.558
1	285,4 XCSE	20231212 15:27:47.328000	285
7	285,4 XCSE	20231212 15:27:47.328000	1.998
38	285,4 XCSE	20231212 15:28:12.472000	10.845
12	285,4 XCSE	20231212 15:28:12.472000	3.425
19	285,4 XCSE	20231212 15:28:36.111000	5.423
14	285,4 XCSE	20231212 15:29:14.880000	3.996
8	285,4 XCSE	20231212 15:29:14.880000	2.283
6	285,4 XCSE	20231212 15:29:14.880000	1.712
19	285,4 XCSE	20231212 15:29:14.880000	5.423
48	285,4 XCSE	20231212 15:29:58.678000	13.699
47	285,4 XCSE	20231212 15:31:41.294000	13.414
47	285,4 XCSE	20231212 15:31:41.294000	13.414
6	285,4 XCSE	20231212 15:32:10.362000	1.712
40	285,4 XCSE	20231212 15:35:48.343000	11.416
6	285,4 XCSE	20231212 15:35:48.343000	1.712
45	285,4 XCSE	20231212 15:35:48.343000	12.843
45	285,4 XCSE	20231212 15:35:48.343000	12.843
46	285,4 XCSE	20231212 15:35:48.343000	13.128
45	285,4 XCSE	20231212 15:35:48.343000	12.843
183	285,4 XCSE	20231212 15:40:36.795000	52.228
44	285,4 XCSE	20231212 15:45:33.598000	12.558
143	285,4 XCSE	20231212 15:45:51.098000	40.812
45	285,4 XCSE	20231212 15:45:51.141000	12.843
134	285,4 XCSE	20231212 15:52:41.308000	38.244
45	285,4 XCSE	20231212 15:52:41.308000	12.843
45	285,4 XCSE	20231212 15:52:41.308000	12.843

24		285,4 XCSE	20231212 15:52:41.308000	6.850
46		285,8 XCSE	20231212 15:53:26.915000	13.147
92		285,8 XCSE	20231212 16:00:44.286000	26.294
97		285,8 XCSE	20231212 16:01:39.988000	27.723
49		285,6 XCSE	20231212 16:01:53.605000	13.994
47		286 XCSE	20231212 16:15:11.643000	13.442
1794		286 XCSE	20231212 16:16:11.017236	513.084
Volume	Price	Venue	Time CET
47		284 XCSE	20231213 9:02:02.624000	13.348
48		284 XCSE	20231213 9:03:39.912000	13.632
29		283,4 XCSE	20231213 9:04:37.448000	8.219
21		283,4 XCSE	20231213 9:04:37.448000	5.951
49		283,4 XCSE	20231213 9:04:37.448000	13.887
48		283 XCSE	20231213 9:05:12.647000	13.584
48		283 XCSE	20231213 9:05:12.663000	13.584
48		283,2 XCSE	20231213 9:05:51.303000	13.594
47		282,8 XCSE	20231213 9:05:55.568000	13.292
48		282,6 XCSE	20231213 9:06:21.244000	13.565
93		283,4 XCSE	20231213 9:10:09.303000	26.356
46		283,8 XCSE	20231213 9:13:21.656000	13.055
55		283 XCSE	20231213 9:13:30.387000	15.565
137		283 XCSE	20231213 9:13:30.387000	38.771
187		282,6 XCSE	20231213 9:17:13.757000	52.846
194		282,4 XCSE	20231213 9:17:13.793000	54.786
243		283 XCSE	20231213 9:20:10.200000	68.769
38		283,2 XCSE	20231213 9:22:54.704000	10.762
100		283,2 XCSE	20231213 9:22:54.704000	28.320
97		283 XCSE	20231213 9:24:11.044000	27.451
46		283 XCSE	20231213 9:27:21.330000	13.018
45		283 XCSE	20231213 9:27:21.330000	12.735
45		283 XCSE	20231213 9:27:21.330000	12.735
45		283 XCSE	20231213 9:27:21.330000	12.735
47		282,8 XCSE	20231213 9:30:31.507000	13.292
46		282,8 XCSE	20231213 9:30:31.507000	13.009
47		282,8 XCSE	20231213 9:30:31.507000	13.292
46		282,8 XCSE	20231213 9:30:31.507000	13.009
48		282,6 XCSE	20231213 9:30:42.531000	13.565
48		282,4 XCSE	20231213 9:31:19.315000	13.555
47		282,4 XCSE	20231213 9:31:52.678000	13.273
45		282,4 XCSE	20231213 9:33:04.837000	12.708
4		282,4 XCSE	20231213 9:33:28.347000	1.130
45		282,4 XCSE	20231213 9:33:49.323000	12.708
2		282,4 XCSE	20231213 9:33:49.323000	565
47		282,2 XCSE	20231213 9:33:49.356000	13.263
47		282,2 XCSE	20231213 9:34:11.480000	13.263
39		282,2 XCSE	20231213 9:34:20.952000	11.006
48		282,2 XCSE	20231213 9:35:12.422000	13.546
47		281,8 XCSE	20231213 9:35:34.703000	13.245
49		281,2 XCSE	20231213 9:36:18.294000	13.779
47		280,6 XCSE	20231213 9:36:55.715000	13.188
30		280,4 XCSE	20231213 9:37:57.060000	8.412
49		280 XCSE	20231213 9:38:21.274000	13.720
47		280 XCSE	20231213 9:40:02.087000	13.160
46		280 XCSE	20231213 9:40:03.062000	12.880
46		279,6 XCSE	20231213 9:41:07.476000	12.862
48		279,6 XCSE	20231213 9:41:19.417000	13.421
47		279,4 XCSE	20231213 9:42:21.581000	13.132
48		279,4 XCSE	20231213 9:43:43.231000	13.411

47	279,2 XCSE	20231213 9:44:49.041000	13.122
46	279 XCSE	20231213 9:45:08.540000	12.834
48	279,2 XCSE	20231213 9:46:08.812000	13.402
49	279,4 XCSE	20231213 9:47:02.475000	13.691
8	279,6 XCSE	20231213 9:47:59.985000	2.237
40	279,6 XCSE	20231213 9:47:59.990000	11.184
8	279,6 XCSE	20231213 9:47:59.990000	2.237
17	279,6 XCSE	20231213 9:48:58.252000	4.753
53	280 XCSE	20231213 9:53:36.500000	14.840
40	280 XCSE	20231213 9:53:57.026000	11.200
62	280,2 XCSE	20231213 9:55:02.882000	17.372
37	280,2 XCSE	20231213 9:55:02.882000	10.367
50	280,2 XCSE	20231213 9:55:02.882000	14.010
17	280,6 XCSE	20231213 10:03:51.265000	4.770
81	280,6 XCSE	20231213 10:03:51.265000	22.729
49	280,6 XCSE	20231213 10:03:51.265000	13.749
38	280,4 XCSE	20231213 10:08:02.462000	10.655
55	280,4 XCSE	20231213 10:08:02.462000	15.422
142	280,8 XCSE	20231213 10:09:32.654000	39.874
96	280,6 XCSE	20231213 10:11:02.561000	26.938
96	280,4 XCSE	20231213 10:11:17.361000	26.918
94	280,8 XCSE	20231213 10:14:49.703000	26.395
97	280,6 XCSE	20231213 10:15:35.389000	27.218
94	281 XCSE	20231213 10:22:54.519000	26.414
95	280,6 XCSE	20231213 10:22:54.957000	26.657
99	280,4 XCSE	20231213 10:22:55.939000	27.760
19	280,6 XCSE	20231213 10:28:20.660000	5.331
247	280,6 XCSE	20231213 10:33:35.352000	69.308
49	280,6 XCSE	20231213 10:33:35.352000	13.749
9	280,6 XCSE	20231213 10:38:00.714000	2.525
224	280,6 XCSE	20231213 10:38:30.072000	62.854
182	280,4 XCSE	20231213 10:39:46.212000	51.033
92	281 XCSE	20231213 10:46:50.904000	25.852
148	281 XCSE	20231213 10:58:18.749000	41.588
126	281,2 XCSE	20231213 10:58:18.939000	35.431
93	282 XCSE	20231213 11:03:17.689000	26.226
73	282 XCSE	20231213 11:03:17.689000	20.586
99	282 XCSE	20231213 11:03:51.554000	27.918
64	282,4 XCSE	20231213 11:04:56.717000	18.074
31	282,4 XCSE	20231213 11:04:56.717000	8.754
97	282,4 XCSE	20231213 11:05:10.193000	27.393
92	282,2 XCSE	20231213 11:05:51.656000	25.962
25	282,8 XCSE	20231213 11:14:48.655000	7.070
17	283,4 XCSE	20231213 11:16:01.449000	4.818
192	283,4 XCSE	20231213 11:16:17.901000	54.413
148	283,4 XCSE	20231213 11:23:22.443000	41.943
141	284 XCSE	20231213 11:25:28.619000	40.044
96	283,8 XCSE	20231213 11:27:09.194000	27.245
46	283,8 XCSE	20231213 11:30:19.509000	13.055
48	283,4 XCSE	20231213 11:30:19.529000	13.603
48	283,2 XCSE	20231213 11:30:25.165000	13.594
138	283,2 XCSE	20231213 11:37:07.353000	39.082
140	283 XCSE	20231213 11:38:03.812000	39.620
56	283 XCSE	20231213 11:38:27.503000	15.848
90	283 XCSE	20231213 11:38:42.539000	25.470
56	283 XCSE	20231213 11:38:42.539000	15.848
95	282,8 XCSE	20231213 11:38:42.695000	26.866
75	283 XCSE	20231213 11:46:13.143000	21.225
49	283 XCSE	20231213 11:49:42.720000	13.867

4	283,2 XCSE	20231213 11:57:01.783000	1.133
25	283,6 XCSE	20231213 11:57:20.812000	7.090
53	283,6 XCSE	20231213 12:00:14.780000	15.031
102	283,4 XCSE	20231213 12:01:29.101000	28.907
43	283,4 XCSE	20231213 12:01:29.101000	12.186
137	283,2 XCSE	20231213 12:01:29.430000	38.798
21	284 XCSE	20231213 12:16:42.210000	5.964
13	284 XCSE	20231213 12:16:42.210000	3.692
46	284 XCSE	20231213 12:16:43.015000	13.064
175	284 XCSE	20231213 12:21:07.959000	49.700
145	284 XCSE	20231213 12:22:09.934000	41.180
33	284 XCSE	20231213 12:25:20.111000	9.372
108	284 XCSE	20231213 12:25:20.111000	30.672
27	284,4 XCSE	20231213 12:32:30.878000	7.679
137	284,4 XCSE	20231213 12:34:23.149000	38.963
138	284,6 XCSE	20231213 12:35:07.098000	39.275
91	284,6 XCSE	20231213 12:39:22.499000	25.899
95	284,4 XCSE	20231213 12:43:38.996000	27.018
47	284,4 XCSE	20231213 12:43:38.996000	13.367
47	284,4 XCSE	20231213 12:43:38.996000	13.367
48	284,4 XCSE	20231213 12:43:38.996000	13.651
47	284,4 XCSE	20231213 12:43:38.996000	13.367
47	284,4 XCSE	20231213 12:43:38.996000	13.367
115	283,8 XCSE	20231213 12:43:51.968000	32.637
182	283,8 XCSE	20231213 12:43:51.968000	51.652
99	284,2 XCSE	20231213 12:56:08.018000	28.136
32	284,6 XCSE	20231213 13:04:02.323000	9.107
45	284,8 XCSE	20231213 13:04:02.344000	12.816
56	285 XCSE	20231213 13:05:45.604000	15.960
181	284,6 XCSE	20231213 13:05:50.600000	51.513
6	284,6 XCSE	20231213 13:05:50.600000	1.708
51	284,2 XCSE	20231213 13:10:55.344000	14.494
96	284,6 XCSE	20231213 13:14:47.573000	27.322
8	284,4 XCSE	20231213 13:23:13.889000	2.275
39	284,4 XCSE	20231213 13:23:13.889000	11.092
6	284,2 XCSE	20231213 13:24:02.106000	1.705
90	284,2 XCSE	20231213 13:24:02.106000	25.578
47	284,2 XCSE	20231213 13:24:02.106000	13.357
5	284,2 XCSE	20231213 13:24:02.106000	1.421
137	284,2 XCSE	20231213 13:24:02.110000	38.935
91	284,8 XCSE	20231213 13:42:28.359000	25.917
215	285 XCSE	20231213 13:55:18.708000	61.275
13	285 XCSE	20231213 13:55:18.708000	3.705
4	285 XCSE	20231213 13:55:18.708000	1.140
1	285 XCSE	20231213 13:55:18.708000	285
56	285,4 XCSE	20231213 13:57:03.322000	15.982
46	285,4 XCSE	20231213 13:58:52.655000	13.128
47	285,4 XCSE	20231213 14:01:05.462000	13.414
101	285,8 XCSE	20231213 14:04:59.185000	28.866
1	285,8 XCSE	20231213 14:04:59.185000	286
184	286 XCSE	20231213 14:05:40.299000	52.624
140	285,8 XCSE	20231213 14:08:02.532000	40.012
95	286 XCSE	20231213 14:19:08.031000	27.170
48	286 XCSE	20231213 14:19:08.031000	13.728
47	286 XCSE	20231213 14:19:08.031000	13.442
47	286 XCSE	20231213 14:19:08.031000	13.442
6	286 XCSE	20231213 14:19:08.031000	1.716
42	286 XCSE	20231213 14:19:08.031000	12.012
47	286 XCSE	20231213 14:19:08.031000	13.442

7	286 XCSE	20231213 14:23:02.493000	2.002
174	286 XCSE	20231213 14:23:02.493000	49.764
189	285,8 XCSE	20231213 14:23:03.901000	54.016
99	286 XCSE	20231213 14:27:13.559000	28.314
66	286,6 XCSE	20231213 14:32:01.987000	18.916
8	286,6 XCSE	20231213 14:32:01.987000	2.293
22	286,6 XCSE	20231213 14:32:01.987000	6.305
47	286,6 XCSE	20231213 14:32:01.988000	13.470
99	286,4 XCSE	20231213 14:33:28.823000	28.354
98	286,2 XCSE	20231213 14:33:37.847000	28.048
98	286 XCSE	20231213 14:36:09.789000	28.028
49	286 XCSE	20231213 14:36:09.789000	14.014
146	286,2 XCSE	20231213 14:39:02.761000	41.785
146	286,2 XCSE	20231213 14:40:11.815000	41.785
98	286 XCSE	20231213 14:40:45.552000	28.028
95	285,8 XCSE	20231213 14:43:21.372000	27.151
48	285,8 XCSE	20231213 14:43:21.372000	13.718
47	285,8 XCSE	20231213 14:43:21.372000	13.433
141	285 XCSE	20231213 14:43:21.483000	40.185
180	285,2 XCSE	20231213 14:43:50.797000	51.336
56	285,2 XCSE	20231213 14:43:50.797000	15.971
195	285,2 XCSE	20231213 14:43:52.859000	55.614
48	285,2 XCSE	20231213 14:43:52.859000	13.690
49	285,2 XCSE	20231213 14:43:55.679000	13.975
145	285,2 XCSE	20231213 14:44:10.454000	41.354
95	285,2 XCSE	20231213 14:50:22.460000	27.094
48	285 XCSE	20231213 14:52:54.686000	13.680
47	285 XCSE	20231213 14:52:54.686000	13.395
1	285 XCSE	20231213 15:00:15.097000	285
7	285 XCSE	20231213 15:07:59.281000	1.995
184	285 XCSE	20231213 15:10:07.130000	52.440
145	284,8 XCSE	20231213 15:12:17.786000	41.296
48	284,8 XCSE	20231213 15:12:17.786000	13.670
35	284,8 XCSE	20231213 15:12:17.786000	9.968
25	285 XCSE	20231213 15:13:57.655000	7.125
23	285 XCSE	20231213 15:13:57.655000	6.555
47	285 XCSE	20231213 15:14:48.173000	13.395
45	285 XCSE	20231213 15:15:35.724000	12.825
48	285 XCSE	20231213 15:16:20.422000	13.680
46	285 XCSE	20231213 15:17:07.655000	13.110
138	284,8 XCSE	20231213 15:18:48.008000	39.302
3	284,8 XCSE	20231213 15:18:48.008000	854
51	284,8 XCSE	20231213 15:18:48.008000	14.525
49	285 XCSE	20231213 15:23:56.021000	13.965
175	285,2 XCSE	20231213 15:25:03.815000	49.910
72	286,2 XCSE	20231213 15:30:20.051000	20.606
199	286,2 XCSE	20231213 15:30:20.051000	56.954
124	286,2 XCSE	20231213 15:32:02.651000	35.489
103	286,2 XCSE	20231213 15:32:02.651000	29.479
244	286,4 XCSE	20231213 15:38:27.170000	69.882
44	286,4 XCSE	20231213 15:38:27.170000	12.602
229	286,8 XCSE	20231213 15:40:31.256000	65.677
185	286,8 XCSE	20231213 15:44:00.986000	53.058
139	286,8 XCSE	20231213 15:47:53.833000	39.865
59	286,8 XCSE	20231213 15:47:53.833000	16.921
160	286,8 XCSE	20231213 15:47:53.834000	45.888
75	286,8 XCSE	20231213 15:47:53.834000	21.510
140	287 XCSE	20231213 15:56:12.842000	40.180
48	287 XCSE	20231213 15:58:16.654000	13.776

21	286,8 XCSE	20231213 16:03:27.156000	6.023
272	286,8 XCSE	20231213 16:03:27.156000	78.010
458	287 XCSE	20231213 16:15:27.517000	131.446
166	287,2 XCSE	20231213 16:17:04.029000	47.675
175	287,2 XCSE	20231213 16:17:04.029000	50.260
501	287,2 XCSE	20231213 16:17:04.029000	143.887
14	287,2 XCSE	20231213 16:17:04.068000	4.021
332	287 XCSE	20231213 16:19:04.050000	95.284
317	286,8 XCSE	20231213 16:24:51.221000	90.916
45	286,8 XCSE	20231213 16:24:51.221000	12.906
368	286,6 XCSE	20231213 16:25:27.745000	105.469
67	286,6 XCSE	20231213 16:25:27.754000	19.202
52	286,6 XCSE	20231213 16:25:33.916000	14.903
344	286,6 XCSE	20231213 16:25:41.234000	98.590
47	286,2 XCSE	20231213 16:25:47.033000	13.451
46	286 XCSE	20231213 16:27:59.885000	13.156
45	286 XCSE	20231213 16:27:59.885000	12.870
45	286 XCSE	20231213 16:27:59.885000	12.870
45	286 XCSE	20231213 16:27:59.885000	12.870
45	286 XCSE	20231213 16:27:59.885000	12.870
45	286 XCSE	20231213 16:27:59.885000	12.870
294	286 XCSE	20231213 16:28:04.257000	84.084
1193	286,2 XCSE	20231213 16:34:42.134658	341.437
Volume	Price Venue	Time CET
46	286,4 XCSE	20231214 9:01:00.710000	13.174
45	286,4 XCSE	20231214 9:01:00.710000	12.888
45	286,4 XCSE	20231214 9:01:00.710000	12.888
49	286 XCSE	20231214 9:01:03.448000	14.014
48	285,8 XCSE	20231214 9:01:04.177000	13.718
46	285,8 XCSE	20231214 9:02:17.690000	13.147
49	285,2 XCSE	20231214 9:02:24.990000	13.975
50	285 XCSE	20231214 9:03:08.858000	14.250
83	285 XCSE	20231214 9:04:24.540000	23.655
15	285 XCSE	20231214 9:04:24.540000	4.275
48	284,6 XCSE	20231214 9:04:44.361000	13.661
47	285 XCSE	20231214 9:06:07.102000	13.395
47	285 XCSE	20231214 9:06:07.102000	13.395
46	286,6 XCSE	20231214 9:09:36.382000	13.184
47	286,6 XCSE	20231214 9:10:04.749000	13.470
2	288 XCSE	20231214 9:12:41.312000	576
46	288 XCSE	20231214 9:12:41.312000	13.248
22	288 XCSE	20231214 9:13:29.543000	6.336
24	288 XCSE	20231214 9:13:29.543000	6.912
22	288 XCSE	20231214 9:14:15.641000	6.336
25	288 XCSE	20231214 9:14:15.641000	7.200
144	288,2 XCSE	20231214 9:14:50.973000	41.501
149	288 XCSE	20231214 9:14:51.474000	42.912
142	288 XCSE	20231214 9:14:51.937000	40.896
50	287,6 XCSE	20231214 9:14:56.097000	14.380
46	287,6 XCSE	20231214 9:17:00.759000	13.230
45	287,6 XCSE	20231214 9:17:00.759000	12.942
49	287,4 XCSE	20231214 9:17:53.005000	14.083
46	287,2 XCSE	20231214 9:17:53.024000	13.211
15	287,2 XCSE	20231214 9:18:26.809000	4.308
46	287,4 XCSE	20231214 9:19:05.356000	13.220
51	288,4 XCSE	20231214 9:26:36.017000	14.708
89	288,4 XCSE	20231214 9:26:36.017000	25.668
136	288,8 XCSE	20231214 9:28:29.997000	39.277

22	289,4 XCSE	20231214 9:32:18.979000	6.367
29	289,4 XCSE	20231214 9:32:18.979000	8.393
13	289,4 XCSE	20231214 9:33:09.312000	3.762
36	289,4 XCSE	20231214 9:33:09.312000	10.418
22	289,4 XCSE	20231214 9:33:59.311000	6.367
24	289,4 XCSE	20231214 9:33:59.311000	6.946
22	289,4 XCSE	20231214 9:34:47.311000	6.367
24	289,4 XCSE	20231214 9:34:47.311000	6.946
22	289,4 XCSE	20231214 9:35:39.312000	6.367
10	289,4 XCSE	20231214 9:35:39.312000	2.894
14	289,4 XCSE	20231214 9:35:39.312000	4.052
12	289,4 XCSE	20231214 9:36:36.311000	3.473
12	289,4 XCSE	20231214 9:36:36.311000	3.473
6	289,4 XCSE	20231214 9:36:36.311000	1.736
7	289,4 XCSE	20231214 9:37:22.681000	2.026
11	289,4 XCSE	20231214 9:37:22.881000	3.183
7	289,4 XCSE	20231214 9:37:34.312000	2.026
7	289,4 XCSE	20231214 9:37:44.352000	2.026
186	289,2 XCSE	20231214 9:38:03.903000	53.791
125	289,2 XCSE	20231214 9:38:29.492000	36.150
72	289,2 XCSE	20231214 9:38:29.496000	20.822
54	289,2 XCSE	20231214 9:38:29.496000	15.617
189	289 XCSE	20231214 9:39:01.427000	54.621
47	288,8 XCSE	20231214 9:39:06.010000	13.574
46	289,2 XCSE	20231214 9:40:15.252000	13.303
8	289,4 XCSE	20231214 9:43:00.238000	2.315
23	289,4 XCSE	20231214 9:43:16.140000	6.656
6	289,4 XCSE	20231214 9:43:36.148000	1.736
8	289,4 XCSE	20231214 9:43:39.334000	2.315
6	289,4 XCSE	20231214 9:43:45.325000	1.736
6	289,4 XCSE	20231214 9:43:53.142000	1.736
36	289,4 XCSE	20231214 9:44:09.058000	10.418
46	289,4 XCSE	20231214 9:44:09.058000	13.312
31	289,4 XCSE	20231214 9:44:09.058000	8.971
14	289,4 XCSE	20231214 9:44:09.058000	4.052
46	289,2 XCSE	20231214 9:44:09.132000	13.303
46	288,8 XCSE	20231214 9:45:10.645000	13.285
48	288,8 XCSE	20231214 9:46:26.119000	13.862
92	289 XCSE	20231214 9:49:50.709000	26.588
49	288,8 XCSE	20231214 9:50:46.019000	14.151
48	288,8 XCSE	20231214 9:50:46.019000	13.862
46	288,6 XCSE	20231214 9:52:28.044000	13.276
91	288,4 XCSE	20231214 9:54:38.041000	26.244
46	288,4 XCSE	20231214 9:56:02.511000	13.266
2	288,4 XCSE	20231214 9:56:02.516000	577
93	288,4 XCSE	20231214 9:56:02.516000	26.821
48	288,4 XCSE	20231214 9:57:32.036000	13.843
47	288,4 XCSE	20231214 9:57:32.036000	13.555
46	288,2 XCSE	20231214 9:57:32.038000	13.257
9	288,4 XCSE	20231214 10:04:04.183000	2.596
22	288,4 XCSE	20231214 10:04:04.200000	6.345
60	288,4 XCSE	20231214 10:04:04.200000	17.304
45	288,4 XCSE	20231214 10:04:04.200000	12.978
45	288,4 XCSE	20231214 10:04:04.200000	12.978
45	288,4 XCSE	20231214 10:04:04.200000	12.978
138	288,6 XCSE	20231214 10:04:40.459000	39.827
38	288,6 XCSE	20231214 10:04:45.219000	10.967
48	288,4 XCSE	20231214 10:06:02.510000	13.843
48	288,2 XCSE	20231214 10:06:14.035000	13.834

46	288 XCSE	20231214 10:07:19.417000	13.248
141	288,2 XCSE	20231214 10:11:43.391000	40.636
141	288 XCSE	20231214 10:17:46.809000	40.608
146	287,6 XCSE	20231214 10:21:20.757000	41.990
146	287,4 XCSE	20231214 10:22:35.053000	41.960
12	288,2 XCSE	20231214 10:35:38.087000	3.458
43	288,6 XCSE	20231214 10:36:48.533000	12.410
66	288,6 XCSE	20231214 10:36:48.533000	19.048
115	288,8 XCSE	20231214 10:42:48.108000	33.212
10	288,8 XCSE	20231214 10:42:48.108000	2.888
9	288,8 XCSE	20231214 10:42:48.108000	2.599
115	288,8 XCSE	20231214 10:42:48.108000	33.212
40	288,8 XCSE	20231214 10:43:48.312000	11.552
93	289,4 XCSE	20231214 10:47:35.334000	26.914
63	289,4 XCSE	20231214 10:47:35.334000	18.232
121	289,2 XCSE	20231214 10:47:35.497000	34.993
243	289,2 XCSE	20231214 10:47:35.497000	70.276
9	289,2 XCSE	20231214 10:47:35.497000	2.603
378	290 XCSE	20231214 10:52:50.054000	109.620
171	290 XCSE	20231214 10:52:58.732000	49.590
200	290,4 XCSE	20231214 10:58:28.384000	58.080
117	290,4 XCSE	20231214 10:58:28.384000	33.977
47	290,6 XCSE	20231214 10:59:29.609000	13.658
48	290,6 XCSE	20231214 11:01:21.251000	13.949
11	290,6 XCSE	20231214 11:01:21.251000	3.197
231	291,4 XCSE	20231214 11:09:16.262000	67.313
46	291,4 XCSE	20231214 11:09:16.262000	13.404
93	291,2 XCSE	20231214 11:09:21.148000	27.082
46	291 XCSE	20231214 11:09:22.080000	13.386
46	290,4 XCSE	20231214 11:11:17.213000	13.358
45	290,4 XCSE	20231214 11:11:17.213000	13.068
46	290,4 XCSE	20231214 11:11:17.836000	13.358
147	290,4 XCSE	20231214 11:13:46.528000	42.689
49	290,4 XCSE	20231214 11:13:46.528000	14.230
48	290,6 XCSE	20231214 11:15:48.925000	13.949
50	290,4 XCSE	20231214 11:16:48.840000	14.520
98	290,6 XCSE	20231214 11:26:41.261000	28.479
49	290,6 XCSE	20231214 11:26:41.261000	14.239
49	290,6 XCSE	20231214 11:26:41.261000	14.239
48	290,6 XCSE	20231214 11:26:41.261000	13.949
49	290,6 XCSE	20231214 11:26:41.261000	14.239
49	290,6 XCSE	20231214 11:26:41.261000	14.239
47	290,6 XCSE	20231214 11:26:41.280000	13.658
216	291,6 XCSE	20231214 11:36:41.933000	62.986
62	291,6 XCSE	20231214 11:36:41.933000	18.079
50	291,6 XCSE	20231214 11:37:57.241000	14.580
185	292,2 XCSE	20231214 11:43:37.972000	54.057
50	292 XCSE	20231214 11:46:45.078000	14.600
49	292 XCSE	20231214 11:46:45.078000	14.308
46	292 XCSE	20231214 11:47:04.679000	13.432
49	291,4 XCSE	20231214 11:47:40.669000	14.279
49	291,2 XCSE	20231214 11:49:00.885000	14.269
49	290,8 XCSE	20231214 11:50:14.139000	14.249
46	290,8 XCSE	20231214 11:50:37.240000	13.377
47	290,6 XCSE	20231214 11:54:35.744000	13.658
46	290,6 XCSE	20231214 11:54:35.744000	13.368
46	290,6 XCSE	20231214 11:54:35.744000	13.368
46	290,6 XCSE	20231214 11:54:35.744000	13.368
37	290,2 XCSE	20231214 11:55:03.359000	10.737

12	290,2 XCSE	20231214 11:55:03.359000	3.482
47	289,8 XCSE	20231214 11:58:17.979000	13.621
47	289,8 XCSE	20231214 11:58:17.979000	13.621
3	289,8 XCSE	20231214 11:58:17.980000	869
50	289,4 XCSE	20231214 12:02:14.017000	14.470
49	289,4 XCSE	20231214 12:02:14.017000	14.181
46	289,2 XCSE	20231214 12:02:14.845000	13.303
49	289 XCSE	20231214 12:03:35.889000	14.161
50	288,8 XCSE	20231214 12:08:43.163000	14.440
49	288,8 XCSE	20231214 12:08:43.163000	14.151
49	288,8 XCSE	20231214 12:08:43.163000	14.151
8	288,4 XCSE	20231214 12:08:49.440000	2.307
38	288,4 XCSE	20231214 12:08:49.440000	10.959
47	288 XCSE	20231214 12:17:54.033000	13.536
31	288 XCSE	20231214 12:17:54.033000	8.928
16	288 XCSE	20231214 12:17:54.033000	4.608
47	288 XCSE	20231214 12:17:54.033000	13.536
47	288 XCSE	20231214 12:17:54.033000	13.536
47	288 XCSE	20231214 12:17:54.033000	13.536
47	288 XCSE	20231214 12:17:54.034000	13.536
46	287,6 XCSE	20231214 12:17:56.872000	13.230
20	287,6 XCSE	20231214 12:29:18.591000	5.752
78	287,6 XCSE	20231214 12:30:16.236000	22.433
20	287,6 XCSE	20231214 12:30:16.236000	5.752
139	287,6 XCSE	20231214 12:32:03.481000	39.976
136	287,6 XCSE	20231214 12:32:37.612000	39.114
53	287,6 XCSE	20231214 12:32:37.612000	15.243
192	287,8 XCSE	20231214 12:38:58.018000	55.258
91	287,6 XCSE	20231214 12:44:50.831000	26.172
112	287,6 XCSE	20231214 12:47:19.002000	32.211
83	287,6 XCSE	20231214 12:47:19.002000	23.871
136	287,4 XCSE	20231214 12:47:30.826000	39.086
45	287,4 XCSE	20231214 12:47:30.827000	12.933
98	287,2 XCSE	20231214 12:49:21.825000	28.146
49	287 XCSE	20231214 12:51:07.502000	14.063
49	287 XCSE	20231214 12:51:07.502000	14.063
64	287,2 XCSE	20231214 12:58:32.207000	18.381
78	287,2 XCSE	20231214 12:58:32.207000	22.402
48	287,2 XCSE	20231214 12:58:32.207000	13.786
138	287,2 XCSE	20231214 12:58:32.224000	39.634
93	287,4 XCSE	20231214 13:00:11.436000	26.728
47	287,4 XCSE	20231214 13:01:03.163000	13.508
46	287,2 XCSE	20231214 13:04:27.578000	13.211
135	287,4 XCSE	20231214 13:07:27.216000	38.799
8	287,4 XCSE	20231214 13:07:27.216000	2.299
40	287,4 XCSE	20231214 13:07:27.216000	11.496
46	287,2 XCSE	20231214 13:09:32.529000	13.211
48	287,2 XCSE	20231214 13:09:32.946000	13.786
41	287,2 XCSE	20231214 13:10:14.112000	11.775
9	287,2 XCSE	20231214 13:10:14.112000	2.585
99	287,4 XCSE	20231214 13:22:06.346000	28.453
38	287,4 XCSE	20231214 13:22:06.346000	10.921
46	287,4 XCSE	20231214 13:22:06.347000	13.220
94	287,2 XCSE	20231214 13:23:26.038000	26.997
91	287,2 XCSE	20231214 13:28:26.063000	26.135
91	287 XCSE	20231214 13:28:30.007000	26.117
46	286,8 XCSE	20231214 13:29:39.112000	13.193
46	286,8 XCSE	20231214 13:30:06.531000	13.193
46	286,8 XCSE	20231214 13:31:17.038000	13.193

2	286,8 XCSE	20231214 13:31:17.038000	574
46	286,6 XCSE	20231214 13:45:17.902000	13.184
45	286,6 XCSE	20231214 13:45:17.902000	12.897
45	286,6 XCSE	20231214 13:45:17.902000	12.897
45	286,6 XCSE	20231214 13:45:17.902000	12.897
45	286,6 XCSE	20231214 13:45:17.902000	12.897
46	286,6 XCSE	20231214 13:45:17.902000	13.184
45	286,6 XCSE	20231214 13:45:17.902000	12.897
45	286,6 XCSE	20231214 13:45:17.902000	12.897
45	286,6 XCSE	20231214 13:45:17.902000	12.897
50	286,2 XCSE	20231214 13:45:24.805000	14.310
98	286,4 XCSE	20231214 13:46:44.709000	28.067
48	286,4 XCSE	20231214 13:46:44.709000	13.747
49	286,4 XCSE	20231214 13:46:44.709000	14.034
49	286,4 XCSE	20231214 13:46:47.442000	14.034
47	286,4 XCSE	20231214 13:47:22.428000	13.461
47	286,2 XCSE	20231214 13:48:09.329000	13.451
25	286,2 XCSE	20231214 13:51:14.479000	7.155
140	286,6 XCSE	20231214 13:58:51.054000	40.124
181	286,6 XCSE	20231214 13:58:55.046000	51.875
46	286,4 XCSE	20231214 14:05:40.766000	13.174
45	286,4 XCSE	20231214 14:05:40.766000	12.888
49	286,4 XCSE	20231214 14:05:40.787000	14.034
146	286,6 XCSE	20231214 14:14:33.470000	41.844
49	286,6 XCSE	20231214 14:14:33.470000	14.043
48	286,6 XCSE	20231214 14:14:36.072000	13.757
136	288,6 XCSE	20231214 14:24:13.857000	39.250
98	288,4 XCSE	20231214 14:24:13.881000	28.263
49	288,4 XCSE	20231214 14:24:15.942000	14.132
50	290,6 XCSE	20231214 14:31:10.041000	14.530
46	289,8 XCSE	20231214 14:32:12.208000	13.331
46	289,8 XCSE	20231214 14:32:51.319000	13.331
47	289,6 XCSE	20231214 14:33:29.200000	13.611
46	289,4 XCSE	20231214 14:36:33.380000	13.312
47	289,4 XCSE	20231214 14:36:36.273000	13.602
47	289,2 XCSE	20231214 14:40:15.660000	13.592
46	289,2 XCSE	20231214 14:40:15.660000	13.303
96	289,8 XCSE	20231214 14:46:35.409000	27.821
47	289,6 XCSE	20231214 14:53:39.272000	13.611
47	289,6 XCSE	20231214 14:53:39.272000	13.611
23	289,6 XCSE	20231214 15:00:02.809000	6.661
24	289,6 XCSE	20231214 15:00:02.809000	6.950
46	289,6 XCSE	20231214 15:00:02.809000	13.322
49	289,6 XCSE	20231214 15:00:12.357000	14.190
47	289,6 XCSE	20231214 15:02:20.435000	13.611
47	289 XCSE	20231214 15:06:39.224000	13.583
47	288,8 XCSE	20231214 15:10:40.345000	13.574
47	288,4 XCSE	20231214 15:12:48.870000	13.555
98	288,4 XCSE	20231214 15:16:44.346000	28.263
47	288,4 XCSE	20231214 15:19:20.814000	13.555
47	288,4 XCSE	20231214 15:19:20.814000	13.555
49	288,4 XCSE	20231214 15:19:20.831000	14.132
49	288,2 XCSE	20231214 15:19:42.439000	14.122
95	289 XCSE	20231214 15:26:57.296000	27.455
46	289 XCSE	20231214 15:26:57.296000	13.294
93	289 XCSE	20231214 15:28:48.331000	26.877
47	288,8 XCSE	20231214 15:29:55.993000	13.574
50	289,6 XCSE	20231214 15:33:32.574000	14.480
48	289,4 XCSE	20231214 15:34:23.305000	13.891

47	289,6 XCSE	20231214 15:34:23.325000	13.611
47	290 XCSE	20231214 15:35:37.296000	13.630
47	290,2 XCSE	20231214 15:41:31.676000	13.639
49	290,2 XCSE	20231214 15:47:22.605000	14.220
48	290,2 XCSE	20231214 15:47:22.606000	13.930
96	290 XCSE	20231214 15:53:05.969000	27.840
48	290 XCSE	20231214 15:53:05.969000	13.920
50	289,8 XCSE	20231214 15:53:33.853000	14.490
342	290,2 XCSE	20231214 16:00:01.199000	99.248
46	290,2 XCSE	20231214 16:00:45.599000	13.349
48	290,2 XCSE	20231214 16:01:37.312000	13.930
22	290,4 XCSE	20231214 16:05:42.646000	6.389
25	290,4 XCSE	20231214 16:05:42.646000	7.260
48	290,4 XCSE	20231214 16:05:42.663000	13.939
48	290,4 XCSE	20231214 16:06:02.625000	13.939
48	290 XCSE	20231214 16:06:16.708000	13.920
49	290 XCSE	20231214 16:10:14.939000	14.210
48	290 XCSE	20231214 16:10:14.939000	13.920
48	290 XCSE	20231214 16:10:14.939000	13.920
48	290 XCSE	20231214 16:10:14.939000	13.920
50	289,6 XCSE	20231214 16:10:15.128000	14.480
46	289,6 XCSE	20231214 16:12:01.624000	13.322
46	289,6 XCSE	20231214 16:12:01.624000	13.322
48	289,8 XCSE	20231214 16:13:48.109000	13.910
91	289,6 XCSE	20231214 16:15:35.595000	26.354
46	289,6 XCSE	20231214 16:15:35.595000	13.322
48	289,4 XCSE	20231214 16:15:35.616000	13.891
48	289,2 XCSE	20231214 16:15:43.036000	13.882
97	289,6 XCSE	20231214 16:21:22.333000	28.091
136	289,4 XCSE	20231214 16:22:04.727000	39.358
97	289,2 XCSE	20231214 16:22:07.309000	28.052
46	289,4 XCSE	20231214 16:23:39.370000	13.312
93	289,2 XCSE	20231214 16:24:12.200000	26.896
37	289,2 XCSE	20231214 16:24:12.200000	10.700
10	289,2 XCSE	20231214 16:24:12.200000	2.892
46	289,2 XCSE	20231214 16:25:14.981000	13.303
50	288,8 XCSE	20231214 16:25:44.683000	14.440
193	289,2 XCSE	20231214 16:30:51.556000	55.816
48	289,2 XCSE	20231214 16:30:51.556000	13.882
48	289,8 XCSE	20231214 16:35:06.233000	13.910
47	289,8 XCSE	20231214 16:36:04.723000	13.621
46	289,8 XCSE	20231214 16:36:04.723000	13.331
49	289,8 XCSE	20231214 16:36:04.739000	14.200
2	289,4 XCSE	20231214 16:37:59.810000	579
47	289,4 XCSE	20231214 16:37:59.810000	13.602
49	289,4 XCSE	20231214 16:38:37.532000	14.181
30	289,4 XCSE	20231214 16:46:55.456187	8.682
12	289,6 XCSE	20231214 16:47:12.643335	3.475
9	289,6 XCSE	20231214 16:47:12.643335	2.606
47	289,6 XCSE	20231214 16:47:12.643335	13.611
Volume	Price Venue	Time CET
47	291,4 XCSE	20231215 9:00:10.721000	13.696
99	293,8 XCSE	20231215 9:02:47.480000	29.086
49	293,8 XCSE	20231215 9:02:47.480000	14.396
97	293,4 XCSE	20231215 9:03:00.992000	28.460
3	293,4 XCSE	20231215 9:03:00.992000	880
45	293,4 XCSE	20231215 9:03:00.992000	13.203
51	294 XCSE	20231215 9:04:30.433000	14.994

51	294 XCSE	20231215 9:04:30.433000	14.994
50	294 XCSE	20231215 9:04:30.433000	14.700
48	293,6 XCSE	20231215 9:05:11.348000	14.093
48	293,4 XCSE	20231215 9:05:20.546000	14.083
49	293,4 XCSE	20231215 9:06:40.070000	14.377
47	293,4 XCSE	20231215 9:06:43.728000	13.790
50	293,6 XCSE	20231215 9:08:30.488000	14.680
49	293,6 XCSE	20231215 9:08:30.488000	14.386
49	293,4 XCSE	20231215 9:08:38.594000	14.377
26	293,6 XCSE	20231215 9:10:35.947000	7.634
23	293,6 XCSE	20231215 9:10:35.947000	6.753
49	293,6 XCSE	20231215 9:10:35.947000	14.386
51	293,6 XCSE	20231215 9:11:36.105000	14.974
47	293,4 XCSE	20231215 9:11:55.693000	13.790
50	292,8 XCSE	20231215 9:12:56.099000	14.640
47	292,4 XCSE	20231215 9:16:02.046000	13.743
93	292,2 XCSE	20231215 9:17:01.163000	27.175
94	292 XCSE	20231215 9:17:01.206000	27.448
94	292,2 XCSE	20231215 9:17:58.294000	27.467
48	292 XCSE	20231215 9:18:48.556000	14.016
98	292,4 XCSE	20231215 9:21:58.624000	28.655
48	292,4 XCSE	20231215 9:21:58.624000	14.035
49	292,4 XCSE	20231215 9:21:58.692000	14.328
50	292,6 XCSE	20231215 9:23:12.864000	14.630
50	292,4 XCSE	20231215 9:23:18.563000	14.620
105	292,4 XCSE	20231215 9:27:07.874000	30.702
49	292,2 XCSE	20231215 9:28:32.976000	14.318
49	292,2 XCSE	20231215 9:28:32.976000	14.318
48	292,2 XCSE	20231215 9:28:32.976000	14.026
5	291,8 XCSE	20231215 9:30:00.338000	1.459
25	291,8 XCSE	20231215 9:30:00.378000	7.295
21	291,8 XCSE	20231215 9:30:00.378000	6.128
48	291,8 XCSE	20231215 9:30:02.233000	14.006
48	292,2 XCSE	20231215 9:30:52.835000	14.026
100	292,4 XCSE	20231215 9:36:02.090000	29.240
93	292,4 XCSE	20231215 9:36:55.342000	27.193
5	293,2 XCSE	20231215 9:41:25.736000	1.466
186	293,2 XCSE	20231215 9:41:25.736000	54.535
50	293,2 XCSE	20231215 9:43:16.347000	14.660
50	293,2 XCSE	20231215 9:43:58.204000	14.660
100	293,2 XCSE	20231215 9:43:58.204000	29.320
48	293,2 XCSE	20231215 9:43:58.204000	14.074
47	293 XCSE	20231215 9:43:58.223000	13.771
12	292,8 XCSE	20231215 9:45:59.987000	3.514
189	293,8 XCSE	20231215 9:56:35.824000	55.528
100	293,6 XCSE	20231215 10:02:22.019000	29.360
93	293,4 XCSE	20231215 10:04:33.919000	27.286
101	293,2 XCSE	20231215 10:04:44.446000	29.613
48	293,6 XCSE	20231215 10:11:26.643000	14.093
48	293,4 XCSE	20231215 10:12:36.448000	14.083
10	293,2 XCSE	20231215 10:12:40.908000	2.932
135	293,2 XCSE	20231215 10:12:40.908000	39.582
2	293,2 XCSE	20231215 10:12:40.908000	586
101	293,2 XCSE	20231215 10:15:48.293000	29.613
44	293 XCSE	20231215 10:17:16.138000	12.892
51	293 XCSE	20231215 10:17:16.138000	14.943
48	293 XCSE	20231215 10:17:16.138000	14.064
140	293 XCSE	20231215 10:17:18.604000	41.020
98	292,8 XCSE	20231215 10:17:40.856000	28.694

100	292,8 XCSE	20231215 10:19:50.396000	29.280
144	292,8 XCSE	20231215 10:19:58.323000	42.163
143	293 XCSE	20231215 10:26:54.689000	41.899
14	293 XCSE	20231215 10:27:19.232000	4.102
134	293 XCSE	20231215 10:27:19.232000	39.262
61	292,8 XCSE	20231215 10:28:19.274000	17.861
34	292,8 XCSE	20231215 10:28:19.274000	9.955
91	292,8 XCSE	20231215 10:29:56.318000	26.645
4	292,8 XCSE	20231215 10:29:56.318000	1.171
48	292,6 XCSE	20231215 10:30:09.146000	14.045
94	292,8 XCSE	20231215 10:37:10.016000	27.523
93	292,6 XCSE	20231215 10:37:25.387000	27.212
96	292,4 XCSE	20231215 10:41:24.597000	28.070
98	292,2 XCSE	20231215 10:46:41.460000	28.636
50	292 XCSE	20231215 10:46:41.785000	14.600
47	292 XCSE	20231215 10:46:41.785000	13.724
149	292,4 XCSE	20231215 10:51:55.042000	43.568
50	292,4 XCSE	20231215 10:51:55.042000	14.620
185	292,4 XCSE	20231215 10:55:52.397000	54.094
240	292,8 XCSE	20231215 11:08:47.423000	70.272
47	292,8 XCSE	20231215 11:08:47.423000	13.762
48	292,8 XCSE	20231215 11:08:47.423000	14.054
48	292,8 XCSE	20231215 11:08:47.423000	14.054
48	292,8 XCSE	20231215 11:08:47.423000	14.054
192	293 XCSE	20231215 11:11:44.729000	56.256
48	293 XCSE	20231215 11:11:44.730000	14.064
149	292,8 XCSE	20231215 11:11:48.819000	43.627
50	292,8 XCSE	20231215 11:12:21.035000	14.640
47	292,8 XCSE	20231215 11:15:54.520000	13.762
49	292,8 XCSE	20231215 11:16:04.118000	14.347
93	292,8 XCSE	20231215 11:18:36.113000	27.230
1	292,8 XCSE	20231215 11:18:36.113000	293
8	292,8 XCSE	20231215 11:19:42.019000	2.342
39	292,8 XCSE	20231215 11:19:42.019000	11.419
47	292,8 XCSE	20231215 11:19:42.021000	13.762
47	292,6 XCSE	20231215 11:21:36.338000	13.752
34	293 XCSE	20231215 11:35:08.219000	9.962
157	293 XCSE	20231215 11:35:08.219000	46.001
189	292,8 XCSE	20231215 11:35:35.414000	55.339
96	292,8 XCSE	20231215 11:39:17.030000	28.109
139	292,8 XCSE	20231215 11:43:49.379000	40.699
144	292,6 XCSE	20231215 11:43:49.408000	42.134
48	292,4 XCSE	20231215 11:44:32.871000	14.035
101	292,4 XCSE	20231215 11:47:02.356000	29.532
48	292,2 XCSE	20231215 11:48:15.476000	14.026
49	292 XCSE	20231215 11:48:55.772000	14.308
48	291,8 XCSE	20231215 11:49:36.010000	14.006
2	291,8 XCSE	20231215 11:49:37.030000	584
17	292 XCSE	20231215 11:50:14.852000	4.964
14	292 XCSE	20231215 11:50:29.450000	4.088
13	292 XCSE	20231215 11:50:29.610000	3.796
3	292 XCSE	20231215 11:50:44.650000	876
18	292,2 XCSE	20231215 11:51:29.635000	5.260
31	292,2 XCSE	20231215 11:51:29.635000	9.058
14	292,2 XCSE	20231215 11:52:14.692000	4.091
13	292,2 XCSE	20231215 11:52:14.929000	3.799
22	292,2 XCSE	20231215 11:52:14.929000	6.428
14	292,2 XCSE	20231215 11:52:14.929000	4.091
51	292,2 XCSE	20231215 11:53:14.689000	14.902

37	292,2 XCSE	20231215 11:54:14.624000	10.811
11	292,2 XCSE	20231215 11:56:44.685000	3.214
20	292,2 XCSE	20231215 11:56:59.641000	5.844
19	292,2 XCSE	20231215 11:57:13.453000	5.552
11	292,2 XCSE	20231215 11:57:13.453000	3.214
20	292,2 XCSE	20231215 11:57:13.453000	5.844
49	292,2 XCSE	20231215 11:59:00.699000	14.318
50	292,2 XCSE	20231215 11:59:02.998000	14.610
51	292 XCSE	20231215 12:00:03.544000	14.892
49	292,2 XCSE	20231215 12:03:11.080000	14.318
47	292 XCSE	20231215 12:11:21.042000	13.724
46	292 XCSE	20231215 12:11:21.042000	13.432
47	292 XCSE	20231215 12:11:21.042000	13.724
46	292 XCSE	20231215 12:11:21.042000	13.432
46	292 XCSE	20231215 12:11:21.047000	13.432
47	291,8 XCSE	20231215 12:12:13.799000	13.715
199	291,8 XCSE	20231215 12:23:29.280000	58.068
50	291,8 XCSE	20231215 12:23:29.280000	14.590
95	291,6 XCSE	20231215 12:27:32.205000	27.702
47	291,6 XCSE	20231215 12:27:32.205000	13.705
94	291,4 XCSE	20231215 12:35:47.337000	27.392
96	291,2 XCSE	20231215 12:37:10.601000	27.955
147	291,4 XCSE	20231215 12:42:02.485000	42.836
49	291,4 XCSE	20231215 12:42:02.485000	14.279
89	291,4 XCSE	20231215 12:42:03.499000	25.935
104	291,4 XCSE	20231215 12:42:03.499000	30.306
34	291,4 XCSE	20231215 12:46:39.890000	9.908
63	291,4 XCSE	20231215 12:46:39.910000	18.358
34	291,4 XCSE	20231215 12:46:39.910000	9.908
125	291,6 XCSE	20231215 12:52:39.321000	36.450
26	291,6 XCSE	20231215 12:52:39.321000	7.582
95	291,4 XCSE	20231215 12:55:15.132000	27.683
94	291,4 XCSE	20231215 13:01:37.397000	27.392
48	291,2 XCSE	20231215 13:13:37.424000	13.978
32	291,2 XCSE	20231215 13:13:37.424000	9.318
16	291,2 XCSE	20231215 13:13:37.424000	4.659
48	291,2 XCSE	20231215 13:13:37.424000	13.978
48	291,2 XCSE	20231215 13:13:37.424000	13.978
48	291,2 XCSE	20231215 13:13:37.424000	13.978
192	291 XCSE	20231215 13:14:35.113000	55.872
48	291 XCSE	20231215 13:14:35.113000	13.968
47	290,8 XCSE	20231215 13:15:42.020000	13.668
185	291 XCSE	20231215 13:38:02.455000	53.835
46	291 XCSE	20231215 13:38:02.455000	13.386
2	291 XCSE	20231215 13:38:02.455000	582
44	291 XCSE	20231215 13:38:02.455000	12.804
46	291 XCSE	20231215 13:38:02.455000	13.386
337	291 XCSE	20231215 13:38:02.894000	98.067
291	291,2 XCSE	20231215 13:46:58.621000	84.739
60	291,2 XCSE	20231215 13:46:58.621000	17.472
49	291,2 XCSE	20231215 13:47:02.403000	14.269
240	291 XCSE	20231215 13:52:49.249000	69.840
48	291 XCSE	20231215 13:56:00.905000	13.968
47	291 XCSE	20231215 13:56:00.905000	13.677
47	291 XCSE	20231215 13:56:00.905000	13.677
31	291 XCSE	20231215 13:59:30.384000	9.021
70	291 XCSE	20231215 13:59:30.384000	20.370
48	291 XCSE	20231215 14:00:34.135000	13.968
47	290,8 XCSE	20231215 14:03:30.182000	13.668

47	290,8 XCSE	20231215 14:04:35.566000	13.668
22	290,8 XCSE	20231215 14:04:35.566000	6.398
25	290,8 XCSE	20231215 14:04:35.566000	7.270
38	291 XCSE	20231215 14:11:54.010000	11.058
108	291 XCSE	20231215 14:12:35.023000	31.428
93	291,2 XCSE	20231215 14:16:40.580000	27.082
70	291,2 XCSE	20231215 14:22:27.918000	20.384
28	291,2 XCSE	20231215 14:22:27.918000	8.154
151	291 XCSE	20231215 14:32:18.117000	43.941
47	290,8 XCSE	20231215 14:32:20.172000	13.668
47	290 XCSE	20231215 14:32:32.779000	13.630
199	290,2 XCSE	20231215 14:32:52.663000	57.750
50	290 XCSE	20231215 14:33:06.606000	14.500
49	289,8 XCSE	20231215 14:36:54.128000	14.200
49	289,8 XCSE	20231215 14:36:54.128000	14.200
49	289,8 XCSE	20231215 14:36:54.128000	14.200
49	289,8 XCSE	20231215 14:36:54.128000	14.200
94	289,6 XCSE	20231215 14:36:54.431000	27.222
144	289,6 XCSE	20231215 14:40:18.147000	41.702
47	289,4 XCSE	20231215 14:41:18.466000	13.602
150	289,6 XCSE	20231215 14:56:01.308000	43.440
43	289,6 XCSE	20231215 14:56:47.445000	12.453
48	289,6 XCSE	20231215 14:56:47.445000	13.901
150	289,6 XCSE	20231215 14:56:47.445000	43.440
193	289,4 XCSE	20231215 14:57:36.108000	55.854
47	289,2 XCSE	20231215 14:57:36.132000	13.592
46	289,4 XCSE	20231215 15:09:54.579000	13.312
17	289,6 XCSE	20231215 15:11:15.126000	4.923
31	289,6 XCSE	20231215 15:11:15.126000	8.978
187	289,6 XCSE	20231215 15:11:15.165000	54.155
141	289,4 XCSE	20231215 15:13:15.185000	40.805
200	289,6 XCSE	20231215 15:17:57.331000	57.920
82	289,6 XCSE	20231215 15:17:57.331000	23.747
47	289,4 XCSE	20231215 15:20:24.020000	13.602
96	289,4 XCSE	20231215 15:20:24.020000	27.782
48	289,4 XCSE	20231215 15:20:24.020000	13.891
47	289,2 XCSE	20231215 15:23:28.444000	13.592
46	289,2 XCSE	20231215 15:23:28.444000	13.303
49	289 XCSE	20231215 15:23:28.483000	14.161
49	289 XCSE	20231215 15:24:55.070000	14.161
48	289 XCSE	20231215 15:24:55.070000	13.872
11	289 XCSE	20231215 15:24:55.070000	3.179
37	289 XCSE	20231215 15:24:55.070000	10.693
47	288,8 XCSE	20231215 15:27:10.028000	13.574
46	288,8 XCSE	20231215 15:27:10.028000	13.285
21	288,6 XCSE	20231215 15:30:00.029000	6.061
26	288,6 XCSE	20231215 15:30:00.029000	7.504
46	288,6 XCSE	20231215 15:30:00.029000	13.276
10	288,6 XCSE	20231215 15:31:48.165000	2.886
185	288,8 XCSE	20231215 15:35:21.046000	53.428
112	288,8 XCSE	20231215 15:36:36.055000	32.346
27	288,8 XCSE	20231215 15:36:36.055000	7.798
130	288,8 XCSE	20231215 15:42:38.023000	37.544
9	288,8 XCSE	20231215 15:42:38.023000	2.599
71	288,8 XCSE	20231215 15:43:35.551000	20.505
68	288,8 XCSE	20231215 15:43:35.551000	19.638
98	288,8 XCSE	20231215 15:44:12.287000	28.302
110	288,8 XCSE	20231215 15:46:15.064000	31.768
48	288,8 XCSE	20231215 15:46:15.068000	13.862

47	289 XCSE	20231215 15:48:53.368000	13.583
48	289 XCSE	20231215 15:51:52.914000	13.872
48	289 XCSE	20231215 15:51:52.914000	13.872
16	288,8 XCSE	20231215 15:54:45.107000	4.621
35	288,8 XCSE	20231215 15:54:45.107000	10.108
23	288,8 XCSE	20231215 15:54:49.150000	6.642
17	288,8 XCSE	20231215 15:54:49.150000	4.910
7	288,8 XCSE	20231215 15:54:49.150000	2.022
47	288,4 XCSE	20231215 15:58:42.536000	13.555
47	288,4 XCSE	20231215 15:58:42.536000	13.555
97	288,4 XCSE	20231215 16:01:57.082000	27.975
49	288,4 XCSE	20231215 16:01:57.082000	14.132
47	288,4 XCSE	20231215 16:03:13.053000	13.555
17	288,4 XCSE	20231215 16:03:13.053000	4.903
29	288,4 XCSE	20231215 16:03:13.053000	8.364
19	290,4 XCSE	20231215 16:49:02.453802	5.518
27	290,4 XCSE	20231215 16:49:02.453802	7.841
200	290,4 XCSE	20231215 16:49:02.453892	58.080
200	290,4 XCSE	20231215 16:49:02.470945	58.080
400	290,4 XCSE	20231215 16:49:02.470956	116.160
958	290,4 XCSE	20231215 16:49:02.470962	278.203