Sydbank

Transaction in Own Shares • Aug 28, 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. 22/2023

1. august 2023

Aktietilbagekøb i Sydbank – transaktioner i uge 34

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	501.800		163.336.918,00
21. august 2023	8.000	340,15	2.721.200,00
22. august 2023	8.000	340,86	2.726.880,00
23. august 2023	12.000	331,12	3.973.440,00
24. august 2023	12.000	330,86	3.970.320,00
25. august 2023	13.000	329,22	4.279.860,00
I alt uge 34	53.000		17.671.700,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	554.800		181.008.618,00

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 563.699 egne aktier, svarende til 0,99 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Karen Frøsig Jørn Adam Møller

Volume	Price	Venue	Time CET
18		335,6 XCSE	20230821 9:02:00.023000	6.041
84		337 XCSE	20230821 9:06:43.901000	28.308
86		336,8 XCSE	20230821 9:06:43.901000	28.965
86		337,2 XCSE	20230821 9:07:40.636000	28.999
42		337 XCSE	20230821 9:08:40.659000	14.154
84		337,4 XCSE	20230821 9:13:18.963000	28.342
13		337,4 XCSE	20230821 9:13:18.963000	4.386
28		337,4 XCSE	20230821 9:13:18.963000	9.447
43		337,4 XCSE	20230821 9:15:49.714000	14.508
42		337,4 XCSE	20230821 9:17:01.360000	14.171
81		337,6 XCSE	20230821 9:22:37.959000	27.346
86		337,4 XCSE	20230821 9:23:14.281000	29.016
41		337,6 XCSE	20230821 9:24:03.910000	13.842
43		337,6 XCSE	20230821 9:26:45.100000	14.517
40		337,4 XCSE	20230821 9:29:03.068000	13.496
158		338,6 XCSE	20230821 9:36:04.044000	53.499
40		339,2 XCSE	20230821 9:37:44.939000	13.568
39		339,2 XCSE	20230821 9:37:44.939000	13.229
43		339 XCSE	20230821 9:38:53.560000	14.577
42		338,8 XCSE	20230821 9:40:33.911000	14.230
128		339,2 XCSE	20230821 9:46:44.213000	43.418
80		339,4 XCSE	20230821 9:53:30.689000	27.152
40		339,4 XCSE	20230821 9:53:30.689000	13.576
42		339,2 XCSE	20230821 9:54:31.070000	14.246
40		339,2 XCSE	20230821 9:55:25.302000	13.568
121		339,4 XCSE	20230821 10:06:10.605000	41.067
52		339,2 XCSE	20230821 10:06:38.920000	17.638
31		339,2 XCSE	20230821 10:06:38.920000	10.515
43		339,2 XCSE	20230821 10:11:56.441000	14.586
40		339,6 XCSE	20230821 10:24:16.139000	13.584
80		339,6 XCSE	20230821 10:24:44.972000	27.168
386		340 XCSE	20230821 10:33:39.282000	131.240
41		340 XCSE	20230821 10:34:20.626000	13.940
42		339,8 XCSE	20230821 10:36:40.491000	14.272
41		339,6 XCSE	20230821 10:39:43.391000	13.924
41		339,4 XCSE	20230821 10:55:38.261000	13.915
41		339,4 XCSE	20230821 10:55:38.261000	13.915
40		339,4 XCSE	20230821 10:55:38.261000	13.576
41		339,4 XCSE	20230821 10:55:38.261000	13.915
40		339,4 XCSE	20230821 10:55:38.261000	13.576
161		340 XCSE	20230821 10:59:26.865000	54.740
43		340 XCSE	20230821 11:01:13.146000	14.620
40		339,8 XCSE	20230821 11:06:45.112000	13.592
40		339,8 XCSE	20230821 11:06:45.112000	13.592
39		339,8 XCSE	20230821 11:06:45.112000	13.252
40		339,6 XCSE	20230821 11:07:52.099000	13.584
40		339,6 XCSE	20230821 11:09:26.041000	13.584
40		339,6 XCSE	20230821 11:11:13.732000	13.584
42		339,4 XCSE	20230821 11:24:48.013000	14.255
42		339,4 XCSE	20230821 11:24:48.013000	14.255
79		339,4 XCSE	20230821 11:24:48.033000	26.813
79		339,4 XCSE	20230821 11:29:50.265000	26.813
81		340,6 XCSE	20230821 11:40:18.694000	27.589
84		340,4 XCSE	20230821 11:44:52.747000	28.594
42		340,4 XCSE	20230821 11:44:52.747000	14.297
41		340,4 XCSE	20230821 11:44:52.747000	13.956
14		340,8 XCSE	20230821 11:52:12.829000	4.771
34		340,8 XCSE	20230821 11:52:12.829000	11.587

84	340,6 XCSE	20230821 11:57:14.407000	28.610
42	340,6 XCSE	20230821 11:57:14.407000	14.305
42	340,6 XCSE	20230821 11:57:14.407000	14.305
$\mathbf{1}$	340,6 XCSE	20230821 11:57:14.407000	341
186	340,8 XCSE	20230821 12:04:56.117000	63.389
58	340,8 XCSE	20230821 12:04:56.118000	19.766
119	341 XCSE	20230821 12:22:24.115000	40.579
39	341 XCSE	20230821 12:22:24.115000	13.299
79	341,2 XCSE	20230821 12:31:16.309000	26.955
41	341,2 XCSE	20230821 12:44:25.258000	13.989
40	341,2 XCSE	20230821 12:44:25.258000	13.648
81	341,2 XCSE	20230821 12:44:25.268000	27.637
41	341 XCSE	20230821 12:44:25.523000	13.981
42	341 XCSE	20230821 12:44:25.532000	14.322
247	341,2 XCSE	20230821 13:05:40.701000	84.276
41	341,2 XCSE	20230821 13:05:40.701000	13.989
41	341,2 XCSE	20230821 13:05:40.701000	13.989
41	341,2 XCSE	20230821 13:05:40.701000	13.989
42	341,4 XCSE	20230821 13:12:15.377000	14.339
41	341,2 XCSE	20230821 13:12:15.621000	13.989
42	341 XCSE	20230821 13:15:24.399000	14.322
41	341,4 XCSE	20230821 13:21:06.250000	13.997
40	342,4 XCSE	20230821 13:23:03.191000	13.696
40	342,4 XCSE	20230821 13:24:47.662000	13.696
42	342,2 XCSE	20230821 13:33:54.472000	14.372
41	342 XCSE	20230821 13:33:54.511000	14.022
41	342 XCSE	20230821 13:36:38.281000	14.022
41	342 XCSE	20230821 13:36:38.281000	14.022
161	342 XCSE	20230821 13:39:36.533000	55.062
53	342 XCSE	20230821 14:17:05.390000	18.126
71	342 XCSE	20230821 14:17:05.390000	24.282
41	342 XCSE	20230821 14:17:05.390000	14.022
37	342 XCSE	20230821 14:17:05.390000	12.654
$\overline{\mathbf{4}}$	342 XCSE	20230821 14:17:05.390000	1.368
53	341,8 XCSE	20230821 14:17:14.934000	18.115
110	341,8 XCSE	20230821 14:17:14.934000	37.598
86	341,4 XCSE	20230821 14:31:46.874000	29.360
117	341,8 XCSE	20230821 14:34:48.966000	39.991
49	341,8 XCSE	20230821 14:34:48.966000	16.748
172	341,4 XCSE	20230821 14:35:23.206000	58.721
67		20230821 14:44:45.682000
	341,4 XCSE		22.874
160	341,2 XCSE	20230821 14:44:45.700000	54.592
40	341,2 XCSE	20230821 14:44:45.700000	13.648
39	341,2 XCSE	20230821 14:44:45.700000	13.307
126	340,8 XCSE	20230821 14:44:46.868000	42.941
43	340,6 XCSE	20230821 14:50:22.214000	14.646
42	340,6 XCSE	20230821 14:50:22.214000	14.305
43	340,6 XCSE	20230821 14:50:22.214000	14.646
40	340,4 XCSE	20230821 14:52:48.315000	13.616
40	340,4 XCSE	20230821 14:52:48.315000	13.616
40	340,4 XCSE	20230821 14:52:48.315000	13.616
41	340,4 XCSE	20230821 14:54:59.414000	13.956
41	340,2 XCSE	20230821 15:06:02.991000	13.948
41	340,2 XCSE	20230821 15:06:02.991000	13.948
40	340,2 XCSE	20230821 15:06:02.991000	13.608
87	340,6 XCSE	20230821 15:13:13.246000	29.632
120	340 XCSE	20230821 15:22:26.396000	40.800
40	340 XCSE	20230821 15:22:26.396000	13.600
41	340 XCSE	20230821 15:23:14.567000	13.940

42	339,6 XCSE	20230821 15:26:00.862000	14.263
128	340 XCSE	20230821 15:46:10.126000	43.520
40	339,8 XCSE	20230821 15:59:24.315000	13.592
126	340,8 XCSE	20230821 16:29:19.030000	42.941
3	340,8 XCSE	20230821 16:29:19.030000	1.022
40	340,4 XCSE	20230821 16:33:34.263000	13.616
41	340,4 XCSE	20230821 16:33:34.286000	13.956
41	340 XCSE	20230821 16:35:08.399000	13.940
41	339,8 XCSE	20230821 16:37:08.199000	13.932
40	339,8 XCSE	20230821 16:40:06.142000	13.592
23	339,8 XCSE	20230821 16:40:06.142000	7.815
6	339,8 XCSE	20230821 16:40:07.120000	2.039
11	339,8 XCSE	20230821 16:40:07.144000	3.738
23	339,8 XCSE	20230821 16:40:07.144000	7.815
6	339,8 XCSE	20230821 16:40:07.144000	2.039
18	339,8 XCSE	20230821 16:44:20.490000	6.116
40	339,8 XCSE	20230821 16:44:20.491000	13.592
40	339,8 XCSE	20230821 16:44:50.465000	13.592
Volume	Price Venue	Time CET
42	338,6 XCSE	20230822 9:00:01.414000	14.221
75	338,8 XCSE	20230822 9:07:40.432000	25.410
$\overline{7}$	338,8 XCSE	20230822 9:07:40.432000	2.372
22	339,2 XCSE	20230822 9:16:14.709000	7.462
60	339,2 XCSE	20230822 9:16:14.709000	20.352
84	339 XCSE	20230822 9:16:58.559000	28.476
49	339,2 XCSE	20230822 9:16:58.559000	16.621
47	339,2 XCSE	20230822 9:16:58.559000	15.942
42	339 XCSE	20230822 9:17:10.069000	14.238
40	338,8 XCSE	20230822 9:18:16.523000	13.552
42	338,6 XCSE	20230822 9:20:05.432000	14.221
82	339,2 XCSE	20230822 9:26:12.889000	27.814
15	340 XCSE	20230822 9:30:03.997000	5.100
70	340 XCSE	20230822 9:30:03.997000	23.800
52	341 XCSE	20230822 9:39:49.195000	17.732
	341 XCSE	20230822 9:42:30.114000	13.299
39
39	341 XCSE	20230822 9:45:03.402000	13.299
41	341,4 XCSE	20230822 10:01:13.509000	13.997
4	341,4 XCSE	20230822 10:01:14.670000	1.366
146	342,4 XCSE	20230822 10:10:26.664000	49.990
30	342,4 XCSE	20230822 10:10:26.664000	10.272
100	342,4 XCSE	20230822 10:10:26.664000	34.240
71	342,4 XCSE	20230822 10:10:26.683000	24.310
53	342,8 XCSE	20230822 10:14:28.046000	18.168
37	342,8 XCSE	20230822 10:14:33.111000	12.684
100	342,8 XCSE	20230822 10:14:36.713000	34.280
18	342,8 XCSE	20230822 10:14:36.713000	6.170
42	342,6 XCSE	20230822 10:15:15.036000	14.389
42	342,6 XCSE	20230822 10:15:15.036000	14.389
40	342,4 XCSE	20230822 10:15:15.056000	13.696
40	342,2 XCSE	20230822 10:25:13.787000	13.688
43	342 XCSE	20230822 10:25:13.808000	14.706
29	342,4 XCSE	20230822 10:46:30.249000	9.930
85	342 XCSE	20230822 10:47:21.172000	29.070
40	341,8 XCSE	20230822 10:47:59.170000	13.672
40	341,8 XCSE	20230822 10:56:51.722000	13.672
42	341,6 XCSE	20230822 10:56:52.030000	14.347
40	341,4 XCSE	20230822 10:56:52.048000	13.656
40	341 XCSE	20230822 10:56:53.043000	13.640

40	340,8 XCSE	20230822 10:58:33.471000	13.632
70	341,2 XCSE	20230822 11:04:13.225000	23.884
12	341,2 XCSE	20230822 11:04:13.225000	4.094
73	341,8 XCSE	20230822 11:18:26.578000	24.951
80	341,8 XCSE	20230822 11:18:30.329000	27.344
81	341,8 XCSE	20230822 11:26:04.104000	27.686
30	342 XCSE	20230822 11:26:04.178000	10.260
7		20230822 11:32:42.258000
	342,6 XCSE		2.398
32	342,6 XCSE	20230822 11:32:42.258000	10.963
21	343 XCSE	20230822 11:36:03.244000	7.203
19	343 XCSE	20230822 11:36:03.244000	6.517
80	342,6 XCSE	20230822 11:36:14.235000	27.408
120	342,4 XCSE	20230822 11:40:04.717000	41.088
126	342 XCSE	20230822 11:40:04.851000	43.092
85	342,4 XCSE	20230822 11:48:28.853000	29.104
42	342,4 XCSE	20230822 11:48:28.853000	14.381
$\overline{2}$	342,6 XCSE	20230822 11:59:51.137000	685
40	342,8 XCSE	20230822 11:59:51.137000	13.712
159	342,6 XCSE	20230822 12:04:02.598000	54.473
125	342,4 XCSE	20230822 12:05:02.626000	42.800
60	342 XCSE	20230822 12:08:02.489000	20.520
23	342 XCSE	20230822 12:08:03.620000	7.866
19	342 XCSE	20230822 12:08:20.121000	6.498
23	342 XCSE	20230822 12:08:20.121000	7.866
40	341,6 XCSE	20230822 12:12:02.647000	13.664
33	341,6 XCSE	20230822 12:13:33.507000	11.273
42	341,4 XCSE	20230822 12:15:33.057000	14.339
40	341,6 XCSE	20230822 12:34:09.976000	13.664
43	341,6 XCSE	20230822 12:35:02.608000	14.689
42	341,6 XCSE	20230822 12:35:35.063000	14.347
40	341,4 XCSE	20230822 12:37:02.542000	13.656
42	341 XCSE	20230822 12:43:07.918000	14.322
41	341 XCSE		13.981
		20230822 12:43:07.918000
33	341,6 XCSE	20230822 12:49:40.694000	11.273
9	341,6 XCSE	20230822 12:49:40.694000	3.074
74	342 XCSE	20230822 12:53:00.684000	25.308
84	341,4 XCSE	20230822 12:53:08.350000	28.678
81	341,2 XCSE	20230822 12:56:02.592000	27.637
207	341,2 XCSE	20230822 13:10:02.614000	70.628
41	341,2 XCSE	20230822 13:10:02.614000	13.989
83	341,2 XCSE	20230822 13:10:02.614000	28.320
41	341,2 XCSE	20230822 13:10:02.614000	13.989
42	341,2 XCSE	20230822 13:10:02.614000	14.330
10	341,2 XCSE	20230822 13:12:02.670000	3.412
32	341,2 XCSE	20230822 13:12:02.670000	10.918
42	341 XCSE	20230822 13:23:02.543000	14.322
42	341 XCSE	20230822 13:23:02.543000	14.322
41	341 XCSE	20230822 13:23:02.543000	13.981
42	341 XCSE	20230822 13:23:02.561000	14.322
42	340,8 XCSE	20230822 13:34:02.609000	14.314
41	340,8 XCSE	20230822 13:34:02.609000	13.973
37	340,8 XCSE	20230822 13:34:02.609000	12.610
$\overline{\mathbf{4}}$	340,8 XCSE	20230822 13:34:02.609000	1.363
41	340,8 XCSE	20230822 13:34:02.609000	13.973
41	340,8 XCSE	20230822 13:34:02.609000	13.973
		20230822 13:34:03.931000
38	340,8 XCSE		12.950
42	340,8 XCSE	20230822 13:37:48.184000	14.314
120	341 XCSE	20230822 13:42:15.553000	40.920
30	340,8 XCSE	20230822 13:48:02.588000	10.224

12	340,8 XCSE	20230822 13:49:03.120000	4.090
41	340,8 XCSE	20230822 13:49:03.120000	13.973
7	340,8 XCSE	20230822 13:49:03.120000	2.386
23	340,8 XCSE	20230822 13:49:09.058000	7.838
17	340,8 XCSE	20230822 13:49:09.058000	5.794
40	340,6 XCSE	20230822 13:50:07.460000	13.624
41	340,2 XCSE	20230822 13:53:40.040000	13.948
41	340,2 XCSE	20230822 13:53:40.040000	13.948
79	340,4 XCSE	20230822 13:58:24.901000	26.892
86	340,4 XCSE	20230822 13:59:43.396000	29.274
78	340,6 XCSE	20230822 14:12:48.978000	26.567
4	340,6 XCSE	20230822 14:12:48.978000	1.362
67	340,6 XCSE	20230822 14:34:02.915000	22.820
62	340,6 XCSE	20230822 14:35:02.666000	21.117
12	340,6 XCSE	20230822 14:35:02.666000	4.087
12	340,6 XCSE	20230822 14:36:02.736000	4.087
55	340,6 XCSE	20230822 14:36:02.736000	18.733
17	340,6 XCSE	20230822 14:36:02.812000	5.790
25	340,6 XCSE	20230822 14:36:02.812000	8.515
43	340,4 XCSE	20230822 14:42:02.558000	14.637
42	340,4 XCSE	20230822 14:46:24.414000	14.297
41	340,4 XCSE	20230822 14:49:47.610000	13.956
42	340,4 XCSE	20230822 14:49:47.634000	14.297
42	340,2 XCSE	20230822 14:51:02.727000	14.288
42	340,2 XCSE	20230822 14:56:00.261000	14.288
42	340,2 XCSE	20230822 14:56:00.261000	14.288
41	340 XCSE	20230822 14:56:13.714000	13.940
18	340 XCSE	20230822 15:01:02.763000	6.120
135	340,2 XCSE	20230822 15:06:32.089000	45.927
24	340 XCSE	20230822 15:14:37.060000	8.160
42	340 XCSE	20230822 15:14:37.060000	14.280
30	340 XCSE	20230822 15:14:37.060000	10.200
12	340 XCSE	20230822 15:14:37.133000	4.080
18	340 XCSE	20230822 15:15:02.647000	6.120
42	340 XCSE	20230822 15:15:02.647000	14.280
41	340 XCSE	20230822 15:15:02.647000	13.940
84	340 XCSE	20230822 15:15:02.647000	28.560
13	340 XCSE	20230822 15:15:02.647000	4.420
42	340 XCSE	20230822 15:15:02.668000	14.280
42	340 XCSE	20230822 15:15:30.221000	14.280
39	339,8 XCSE	20230822 15:18:30.938000	13.252
120	339,6 XCSE	20230822 15:20:02.592000	40.752
8	339,6 XCSE	20230822 15:20:02.592000	2.717
42	339,4 XCSE	20230822 15:20:26.367000	14.255
40	339,6 XCSE	20230822 15:31:55.275000	13.584
41	339,6 XCSE	20230822 15:32:15.761000	13.924
126	339,4 XCSE	20230822 15:32:42.227000	42.764
40	339,2 XCSE	20230822 15:33:16.275000	13.568
81	339,6 XCSE	20230822 15:39:22.888000	27.508
43	339,4 XCSE	20230822 15:51:02.628000	14.594
42	339 XCSE	20230822 15:51:03.254000	14.238
40	339 XCSE	20230822 15:53:14.404000	13.560
10	339 XCSE	20230822 15:53:14.404000	3.390
30	339 XCSE	20230822 15:53:14.404000	10.170
41	339 XCSE	20230822 15:53:14.465000	13.899
40	339,8 XCSE	20230822 16:00:51.163000	13.592
34	339,8 XCSE	20230822 16:04:11.290000	11.553
82	340 XCSE	20230822 16:07:04.110000	27.880
40	340 XCSE	20230822 16:07:04.118000	13.600

40	339,6 XCSE		20230822 16:09:34.996000	13.584
41	339,8 XCSE		20230822 16:14:21.491000	13.932
1	339,8 XCSE		20230822 16:14:21.491000	340
82	339,6 XCSE		20230822 16:16:26.158000	27.847
40	339,6 XCSE		20230822 16:16:26.177000	13.584
40	339,4 XCSE		20230822 16:17:02.798000	13.576
43	339,2 XCSE		20230822 16:18:02.696000	14.586
41	339,6 XCSE		20230822 16:22:03.779000	13.924
42	339,4 XCSE		20230822 16:23:45.616000	14.255
1	339,4 XCSE		20230822 16:23:45.616000	339
41	339,6 XCSE		20230822 16:26:12.336000	13.924
42	339,4 XCSE		20230822 16:27:14.677000	14.255
8		339 XCSE	20230822 16:31:14.195114	2.712
Volume	Price	Venue	Time CET
42		342 XCSE	20230823 9:00:04.566000	14.364
83		344 XCSE	20230823 9:04:20.951000	28.552
43	343,8 XCSE		20230823 9:05:57.116000	14.783
40	342,8 XCSE		20230823 9:07:49.353000	13.712
41	342,4 XCSE		20230823 9:08:43.361000	14.038
41	343,2 XCSE		20230823 9:11:05.021000	14.071
40	342,8 XCSE		20230823 9:14:01.886000	13.712
43	342,6 XCSE		20230823 9:14:50.037000	14.732
40	342,6 XCSE		20230823 9:17:40.083000	13.704
39	342,6 XCSE		20230823 9:17:40.083000	13.361
40	342,6 XCSE		20230823 9:19:53.421000	13.704
41	342,4 XCSE		20230823 9:20:46.541000	14.038
42	340,2 XCSE		20230823 9:22:50.802000	14.288
43	340,2 XCSE		20230823 9:27:35.137000	14.629
40	340,6 XCSE		20230823 9:30:04.144000	13.624
40	340,2 XCSE		20230823 9:31:34.446000	13.608
12	340,4 XCSE		20230823 9:33:41.850000	4.085
29	340,4 XCSE		20230823 9:33:41.850000	9.872
24	341,6 XCSE		20230823 9:39:27.257000	8.198
19	341,6 XCSE		20230823 9:39:27.257000	6.490
42	341,6 XCSE		20230823 9:39:27.257000	14.347
41	341,4 XCSE		20230823 9:40:24.768000	13.997
40	341,4 XCSE		20230823 9:40:24.768000	13.656
42	341,2 XCSE		20230823 9:43:07.922000	14.330
43		341 XCSE	20230823 9:47:26.474000	14.663
41	340,4 XCSE		20230823 9:47:44.190000	13.956
40	339,6 XCSE		20230823 9:49:36.148000	13.584
40	338,2 XCSE		20230823 9:51:39.559000	13.528
42	337,4 XCSE		20230823 9:52:07.586000	14.171
42		336 XCSE	20230823 9:53:21.308000	14.112
41		333 XCSE	20230823 9:54:00.077000	13.653
52	332,4 XCSE		20230823 9:56:47.898740	17.285
948	332,4 XCSE		20230823 9:56:47.898762	315.115
40	329,4 XCSE		20230823 9:57:44.095000	13.176
40	330,8 XCSE		20230823 10:00:08.134000	13.232
40	330,6 XCSE		20230823 10:00:08.140000	13.224
40		330 XCSE	20230823 10:00:13.168000	13.200
40		328 XCSE	20230823 10:01:14.497000	13.120
13	327,2 XCSE		20230823 10:02:13.160000	4.254
41	327,6 XCSE		20230823 10:02:57.098000	13.432
40		328 XCSE	20230823 10:03:29.115000	13.120
40		327 XCSE	20230823 10:05:02.694000	13.080
42	326,6 XCSE		20230823 10:09:18.200000	13.717
40	326,6 XCSE		20230823 10:09:23.822000	13.064

43	326,4 XCSE	20230823 10:10:02.145000	14.035
40	326,6 XCSE	20230823 10:12:23.199000	13.064
40	325,2 XCSE	20230823 10:14:11.667000	13.008
42	326 XCSE	20230823 10:14:27.639000	13.692
42	329 XCSE	20230823 10:17:04.154000	13.818
40	326,8 XCSE	20230823 10:17:42.024000	13.072
40	329,2 XCSE	20230823 10:29:00.129000	13.168
119	330 XCSE	20230823 10:34:33.330000	39.270
121	329,8 XCSE	20230823 10:35:53.076000	39.906
75	330,6 XCSE	20230823 10:39:19.357000	24.795
43	330,6 XCSE	20230823 10:39:19.357000	14.216
29	330,4 XCSE	20230823 10:39:20.749000	9.582
12
	330,4 XCSE	20230823 10:39:20.749000	3.965
42	329,6 XCSE	20230823 10:40:08.801000	13.843
43	329,6 XCSE	20230823 10:40:50.876000	14.173
43	331,6 XCSE	20230823 10:47:26.440000	14.259
11	331,6 XCSE	20230823 10:50:45.927000	3.648
71	331,6 XCSE	20230823 10:50:48.146000	23.544
11	331,6 XCSE	20230823 10:50:48.146000	3.648
40	331,4 XCSE	20230823 10:50:48.536000	13.256
83	331,2 XCSE	20230823 10:59:45.943000	27.490
21	331,4 XCSE	20230823 11:01:25.063000	6.959
22	331,4 XCSE	20230823 11:01:25.063000	7.291
43	331,4 XCSE	20230823 11:01:25.063000	14.250
40	331 XCSE	20230823 11:03:23.472000	13.240
27	331,4 XCSE	20230823 11:09:32.382000	8.948
14	331,4 XCSE	20230823 11:09:32.382000	4.640
41	331,2 XCSE	20230823 11:10:13.011000	13.579
75	331,8 XCSE	20230823 11:12:14.025000	24.885
$\overline{\mathbf{4}}$	331,8 XCSE	20230823 11:12:14.025000	1.327
40	331,6 XCSE	20230823 11:12:29.383000	13.264
41	330,8 XCSE	20230823 11:12:33.045000	13.563
40	330,2 XCSE	20230823 11:15:06.274000	13.208
41	330 XCSE	20230823 11:15:06.697000	13.530
42	329,2 XCSE	20230823 11:16:58.922000	13.826
43	328,6 XCSE	20230823 11:17:12.076000	14.130
40
	328,2 XCSE	20230823 11:20:02.708000	13.128
42	329,6 XCSE	20230823 11:27:38.060000	13.843
40	329,6 XCSE	20230823 11:27:38.098000	13.184
79	329,6 XCSE	20230823 11:28:11.908000	26.038
72	330,4 XCSE	20230823 11:41:47.448000	23.789
14	330,4 XCSE	20230823 11:41:47.448000	4.626
41	330,4 XCSE	20230823 11:44:47.364000	13.546
41	330,2 XCSE	20230823 11:44:47.384000	13.538
41	330 XCSE	20230823 11:44:47.977000	13.530
43	329,4 XCSE	20230823 11:47:48.525000	14.164
42	328,8 XCSE	20230823 11:47:48.564000	13.810
42	329 XCSE	20230823 11:59:35.044000	13.818
41	329 XCSE	20230823 11:59:35.044000	13.489
41	329 XCSE	20230823 11:59:35.044000	13.489
118	329 XCSE	20230823 12:03:28.481000	38.822
82	329 XCSE	20230823 12:06:53.040000	26.978
40	328,4 XCSE	20230823 12:09:13.931000	13.136
43	328,2 XCSE	20230823 12:09:14.662000	14.113
42	328,2 XCSE	20230823 12:13:03.577000	13.784
42	328 XCSE	20230823 12:13:03.598000	13.776
42	327,8 XCSE	20230823 12:17:02.743000	13.768
84	327,8 XCSE	20230823 12:22:48.493000	27.535
82	327,4 XCSE	20230823 12:25:27.129000	26.847

40	327,2 XCSE	20230823 12:25:27.262000	13.088
41	327 XCSE	20230823 12:27:07.534000	13.407
42	326,6 XCSE	20230823 12:29:17.358000	13.717
41	326,6 XCSE	20230823 12:29:35.435000	13.391
41	326,8 XCSE	20230823 12:31:33.282000	13.399
41	326,2 XCSE	20230823 12:34:16.151000	13.374
40	326 XCSE	20230823 12:38:10.926000	13.040
40	326 XCSE	20230823 12:38:10.926000	13.040
43	325,8 XCSE	20230823 12:38:14.932000	14.009
43	325,2 XCSE	20230823 12:40:16.443000	13.984
82	325 XCSE	20230823 12:45:02.969000	26.650
43	325 XCSE	20230823 12:45:18.286000	13.975
81	325 XCSE	20230823 12:48:44.318000	26.325
41	324,8 XCSE	20230823 12:50:10.536000	13.317
42	325 XCSE	20230823 12:54:51.113000	13.650
40	325 XCSE	20230823 12:54:55.084000	13.000
79	325,2 XCSE	20230823 13:01:28.705000	25.691
27	325,4 XCSE	20230823 13:01:28.728000	8.786
84	326,4 XCSE	20230823 13:07:35.719000	27.418
42	326,4 XCSE	20230823 13:09:33.591000	13.709
42	326,2 XCSE	20230823 13:09:33.612000	13.700
42	327,2 XCSE	20230823 13:18:36.429000	13.742
41	327 XCSE	20230823 13:20:17.228000	13.407
40	327 XCSE	20230823 13:23:37.695000	13.080
42	327 XCSE	20230823 13:24:25.895000	13.734
85	327,6 XCSE	20230823 13:29:40.870000	27.846
43	327,8 XCSE	20230823 13:35:24.912000	14.095
42	327,8 XCSE	20230823 13:35:24.912000	13.768
86	328,8 XCSE	20230823 13:46:47.674000	28.277
84	329 XCSE	20230823 13:48:13.708000	27.636
126	330,6 XCSE	20230823 14:02:33.087000	41.656
40	330,4 XCSE	20230823 14:03:52.187000	13.216
40	330,6 XCSE	20230823 14:05:30.685000	13.224
26	330,8 XCSE	20230823 14:07:53.558000	8.601
16	330,8 XCSE	20230823 14:07:53.558000	5.293
42	330 XCSE	20230823 14:11:27.326000	13.860
41	330,4 XCSE	20230823 14:14:15.670000	13.546
40	330,4 XCSE	20230823 14:14:15.670000	13.216
42	330,2 XCSE	20230823 14:18:30.426000	13.868
82	330 XCSE	20230823 14:26:23.693000	27.060
40	330 XCSE	20230823 14:26:23.693000	13.200
41	330 XCSE	20230823 14:26:23.693000	13.530
126	330,2 XCSE	20230823 14:33:29.453000	41.605
123	330 XCSE	20230823 14:33:39.666000	40.590
84	330,2 XCSE	20230823 14:34:31.099000	27.737
40	330 XCSE	20230823 14:34:32.032000	13.200
40	330,2 XCSE	20230823 14:35:17.349000	13.208
81	330,6 XCSE	20230823 14:41:11.703000	26.779
126	331 XCSE	20230823 14:48:29.070000	41.706
40	330,8 XCSE	20230823 14:49:44.414000	13.232
41	330,8 XCSE	20230823 14:54:39.609000	13.563
42	330,6 XCSE	20230823 14:58:53.885000	13.885
43	330,2 XCSE	20230823 14:59:32.212000	14.199
80	330,4 XCSE	20230823 15:04:56.900000	26.432
40	330,4 XCSE	20230823 15:04:56.900000	13.216
43	330,4 XCSE	20230823 15:04:56.916000	14.207
86	330 XCSE	20230823 15:06:32.867000	28.380
43	329,8 XCSE	20230823 15:06:50.791000	14.181
43	330,6 XCSE	20230823 15:13:34.760000	14.216

42	330,4 XCSE	20230823 15:13:34.781000	13.877
6	330,2 XCSE	20230823 15:13:35.030000	1.981
37	330,2 XCSE	20230823 15:13:35.030000	12.217
40	330,6 XCSE	20230823 15:19:52.628000	13.224
42	330,4 XCSE	20230823 15:27:10.067000	13.877
41	330,4 XCSE	20230823 15:27:10.067000	13.546
42	330,4 XCSE	20230823 15:27:10.067000	13.877
41	330,4 XCSE	20230823 15:27:10.067000	13.546
42	330,4 XCSE	20230823 15:27:10.067000	13.877
40	330,4 XCSE	20230823 15:29:49.527000	13.216
39	330,4 XCSE	20230823 15:29:49.527000	12.886
39	330,4 XCSE	20230823 15:29:49.527000	12.886
42	330,4 XCSE	20230823 15:32:10.972000	13.877
43	330,4 XCSE	20230823 15:33:46.181000	14.207
40	330,2 XCSE	20230823 15:34:10.905000	13.208
43	330,2 XCSE	20230823 15:34:10.911000	14.199
43	329,8 XCSE	20230823 15:34:36.167000	14.181
40	330,2 XCSE	20230823 15:36:40.572000	13.208
40	330,2 XCSE	20230823 15:36:40.572000	13.208
83	330,4 XCSE	20230823 15:39:21.253000	27.423
80	331,2 XCSE	20230823 15:42:08.043000	26.496
22	331,6 XCSE	20230823 15:43:57.102000	7.295
57	331,6 XCSE	20230823 15:43:57.103000	18.901
40	331,4 XCSE	20230823 15:53:11.861000	13.256
39	331,4 XCSE	20230823 15:53:11.861000	12.925
40	331,4 XCSE	20230823 15:53:11.861000	13.256
39	331,4 XCSE	20230823 15:53:11.861000	12.925
170	331,4 XCSE	20230823 15:53:11.878000	56.338
43	331,4 XCSE	20230823 15:54:38.704000	14.250
84	331,6 XCSE	20230823 15:56:37.363000	27.854
41	331,4 XCSE	20230823 15:57:18.590000	13.587
37	331 XCSE	20230823 15:57:39.581000	12.247
23	331 XCSE	20230823 16:00:09.964000	7.613
83	331,2 XCSE	20230823 16:03:37.133000	27.490
2	331,8 XCSE	20230823 16:09:26.468000	664
75	332 XCSE	20230823 16:12:08.198000	24.900
75	332 XCSE	20230823 16:12:08.198000	24.900
9	332 XCSE	20230823 16:12:08.198000	2.988
89	331,8 XCSE	20230823 16:17:59.328000	29.530
31	331,8 XCSE	20230823 16:17:59.328000	10.286
162	331,8 XCSE	20230823 16:20:39.817000	53.752
49	331,8 XCSE	20230823 16:20:39.818000	16.258
169	331,6 XCSE	20230823 16:20:43.111000	56.040
40	331,4 XCSE	20230823 16:20:50.134000	13.256
29	331,4 XCSE	20230823 16:26:16.821000	9.611
151	331,4 XCSE	20230823 16:26:17.267000	50.041
72	331,2 XCSE	20230823 16:26:18.555000	23.846
21	330,6 XCSE	20230823 16:27:13.628000	6.943
83	331 XCSE	20230823 16:32:07.531000	27.473
53	331,2 XCSE	20230823 16:32:51.927000	17.554
33	331,2 XCSE	20230823 16:33:51.060000	10.930
128	331,2 XCSE	20230823 16:38:51.951000	42.394
85	331,4 XCSE	20230823 16:43:34.604000	28.169
66	331,8 XCSE	20230823 16:43:50.101000	21.899
150	331,8 XCSE	20230823 16:43:50.101000	49.770
7	331,8 XCSE	20230823 16:43:50.101000	2.323
11	331,8 XCSE	20230823 16:43:50.102000	3.650
160	331,2 XCSE	20230823 16:46:08.820823	52.992

Volume	Price	Venue	Time CET
41		335,2 XCSE	20230824 9:00:52.043000	13.743
40		334 XCSE	20230824 9:02:55.683000	13.360
39		334 XCSE	20230824 9:02:55.683000	13.026
84		333,4 XCSE	20230824 9:04:26.372000	28.006
41		332,6 XCSE	20230824 9:12:20.359000	13.637
41		332,6 XCSE	20230824 9:12:55.664000	13.637
10		332,6 XCSE	20230824 9:13:40.053000	3.326
32		332,6 XCSE	20230824 9:13:40.054000	10.643
40		332,2 XCSE	20230824 9:14:00.115000	13.288
40		332 XCSE	20230824 9:14:02.431000	13.280
43		332,8 XCSE	20230824 9:18:06.959000	14.310
82		332,6 XCSE	20230824 9:19:24.720000	27.273
126		332,2 XCSE	20230824 9:21:25.690000	41.857
84		332,2 XCSE	20230824 9:22:09.265000	27.905
41		332,2 XCSE	20230824 9:22:09.269000	13.620
41		331,2 XCSE	20230824 9:23:00.786000	13.579
43		332 XCSE	20230824 9:24:19.803000	14.276
43		331,8 XCSE	20230824 9:25:06.319000	14.267
41		331 XCSE	20230824 9:26:29.009000	13.571
40		330,6 XCSE	20230824 9:28:08.011000	13.224
40		331 XCSE	20230824 9:29:29.760000	13.240
42		331,4 XCSE	20230824 9:31:54.809000	13.919
20		331 XCSE	20230824 9:32:33.870000	6.620
43		331 XCSE	20230824 9:33:05.438000	14.233
41		331,8 XCSE	20230824 9:41:17.332000	13.604
41		331,8 XCSE	20230824 9:42:36.855000	13.604
8		332,2 XCSE	20230824 9:44:02.364000	2.658
85		332,6 XCSE	20230824 9:46:01.271000	28.271
81		332,2 XCSE	20230824 9:49:08.909000	26.908
79		332,2 XCSE	20230824 9:49:09.253000	26.244
52		332,2 XCSE	20230824 9:51:11.776000	17.274
34		332,2 XCSE	20230824 9:51:11.776000	11.295
127		333,6 XCSE	20230824 9:57:04.812000	42.367
127		334,8 XCSE	20230824 10:00:03.715000	42.520
127		334,6 XCSE	20230824 10:00:03.715000	42.494
27		334,6 XCSE	20230824 10:03:03.718000	9.034
42		334,4 XCSE	20230824 10:03:34.233000	14.045
40		334,4 XCSE	20230824 10:04:13.182000	13.376
40		334 XCSE	20230824 10:05:29.565000	13.360
42		334 XCSE	20230824 10:06:38.499000	14.028
41		333,6 XCSE	20230824 10:09:49.903000	13.678
43		333,2 XCSE	20230824 10:09:53.924000	14.328
86		333,2 XCSE	20230824 10:14:49.738000	28.655
42		333,2 XCSE	20230824 10:15:53.011000	13.994
40		333,4 XCSE	20230824 10:16:02.283000	13.336
41		333 XCSE	20230824 10:19:00.043000	13.653
40		333,4 XCSE	20230824 10:28:03.964000	13.336
42		333,2 XCSE	20230824 10:28:03.965000	13.994
1		333,2 XCSE	20230824 10:28:03.965000	333
43		333,4 XCSE	20230824 10:29:42.842000	14.336
43		333 XCSE	20230824 10:36:43.076000	14.319
42		333 XCSE	20230824 10:36:43.076000	13.986
80		333,2 XCSE	20230824 10:37:25.520000	26.656
39		333,2 XCSE	20230824 10:39:57.604000	12.995
40		333,2 XCSE	20230824 10:39:57.604000	13.328
42		333 XCSE	20230824 10:41:30.589000	13.986
83		332,8 XCSE	20230824 10:48:43.689000	27.622
42		332,6 XCSE	20230824 10:48:43.737000	13.969

11	332,8 XCSE	20230824 10:49:17.804000	3.661
73	332,8 XCSE	20230824 10:49:17.805000	24.294
85	333,4 XCSE	20230824 10:59:38.035000	28.339
79	333 XCSE	20230824 11:00:02.755000	26.307
84	332,4 XCSE	20230824 11:05:59.718000	27.922
84	332,2 XCSE	20230824 11:05:59.772000	27.905
85	332,6 XCSE	20230824 11:09:43.786000	28.271
43	332,4 XCSE	20230824 11:14:32.240000	14.293
42	332,4 XCSE	20230824 11:14:32.240000	13.961
40	332,4 XCSE	20230824 11:15:10.077000	13.296
118	332,4 XCSE	20230824 11:17:49.202000	39.223
40	332,2 XCSE	20230824 11:25:30.530000	13.288
42	332,2 XCSE	20230824 11:25:57.950000	13.952
41	332,2 XCSE	20230824 11:25:57.950000	13.620
43	332,2 XCSE	20230824 11:27:48.288000	14.285
43	332,2 XCSE	20230824 11:27:48.288000	14.285
81	331,4 XCSE	20230824 11:28:58.680000	26.843
84	331,2 XCSE	20230824 11:29:04.108000	27.821
40	331 XCSE	20230824 11:29:10.102000	13.240
79	331,2 XCSE	20230824 11:32:07.005000	26.165
18	331,4 XCSE	20230824 11:33:52.444000	5.965
61	331,4 XCSE	20230824 11:33:52.444000	20.215
41	331,2 XCSE	20230824 11:33:56.797000	13.579
16	331 XCSE	20230824 11:35:02.681000	5.296
27	331 XCSE	20230824 11:35:02.681000	8.937
42	330,6 XCSE	20230824 11:37:16.009000	13.885
40	330,2 XCSE	20230824 11:37:46.119000	13.208
40	330,2 XCSE	20230824 11:39:13.409000	13.208
122	330,4 XCSE	20230824 11:46:39.031000	40.309
41	330,4 XCSE	20230824 11:46:39.031000	13.546
21	331,6 XCSE	20230824 12:17:56.214000	6.964
33	331,6 XCSE	20230824 12:20:00.218000	10.943
6	331,6 XCSE	20230824 12:20:00.218000	1.990
79	331,2 XCSE	20230824 12:20:00.235000	26.165
30	331,2 XCSE	20230824 12:20:00.235000	9.936
	331,2 XCSE	20230824 12:20:00.235000	2.981
9 $\overline{2}$	331,2 XCSE
		20230824 12:20:00.235000	662
120	331,4 XCSE	20230824 12:20:00.235000	39.768
120	331 XCSE	20230824 12:20:00.252000	39.720
11	330,6 XCSE	20230824 12:20:06.656000	3.637
120	330 XCSE	20230824 12:23:03.036000	39.600
40	330 XCSE	20230824 12:23:03.036000	13.200
40	330 XCSE	20230824 12:23:03.036000	13.200
40	330 XCSE	20230824 12:23:03.036000	13.200
80	329,2 XCSE	20230824 12:27:10.889000	26.336
$\overline{2}$	329,8 XCSE	20230824 12:49:35.624000	660
40	329,4 XCSE	20230824 12:49:44.807000	13.176
68	329,4 XCSE	20230824 12:52:40.298000	22.399
149	329,8 XCSE	20230824 12:54:12.036000	49.140
39	329,6 XCSE	20230824 12:55:17.778000	12.854
42	329,6 XCSE	20230824 12:56:27.010000	13.843
39	329,4 XCSE	20230824 12:58:45.939000	12.847
42	329,4 XCSE	20230824 13:00:50.518000	13.835
152	330,8 XCSE	20230824 13:16:49.187000	50.282
87	330,8 XCSE	20230824 13:16:49.196000	28.780
97	330,8 XCSE	20230824 13:16:49.196000	32.088
$\overline{2}$	330,2 XCSE	20230824 13:17:03.385000	660
120	330 XCSE	20230824 13:19:31.082000	39.600
118	329,8 XCSE	20230824 13:20:12.937000	38.916

143	329,8 XCSE	20230824 13:22:46.733000	47.161
43	330,6 XCSE	20230824 13:35:58.686000	14.216
43	330,6 XCSE	20230824 13:35:58.686000	14.216
42	330,6 XCSE	20230824 13:35:58.686000	13.885
43	330,4 XCSE	20230824 13:43:44.129000	14.207
83	330,4 XCSE	20230824 13:43:44.129000	27.423
41	330,4 XCSE	20230824 13:43:44.129000	13.546
42	330,4 XCSE	20230824 13:43:44.129000	13.877
119	330,2 XCSE	20230824 13:43:46.375000	39.294
41	331 XCSE	20230824 13:44:34.903000	13.571
43	330,8 XCSE	20230824 13:50:02.518000	14.224
42	330,6 XCSE	20230824 13:52:10.137000	13.885
40	330,8 XCSE	20230824 13:52:23.658000	13.232
84	330,6 XCSE	20230824 14:06:23.280000	27.770
41	330,6 XCSE	20230824 14:06:23.280000	13.555
12	330,4 XCSE	20230824 14:06:23.549000	3.965
29	330,4 XCSE	20230824 14:06:23.549000	9.582
75	330,8 XCSE	20230824 14:26:44.601000	24.810
100	331 XCSE	20230824 14:30:10.395000	33.100
54	330,6 XCSE	20230824 14:30:17.978000	17.852
149	330,6 XCSE	20230824 14:32:25.315000	49.259
14	330,6 XCSE	20230824 14:32:25.315000	4.628
40	330,6 XCSE	20230824 14:32:25.315000	13.224
202	330,4 XCSE	20230824 14:32:25.431000	66.741
41	330,2 XCSE	20230824 14:32:30.472000	13.538
41	330,4 XCSE	20230824 14:32:54.137000	13.546
53	330,4 XCSE	20230824 14:38:12.170000	17.511
66	330,4 XCSE	20230824 14:38:12.170000	21.806
120	330,2 XCSE	20230824 14:41:02.726000	39.624
39	330,2 XCSE	20230824 14:41:02.726000	12.878
40	330,2 XCSE	20230824 14:41:02.726000	13.208
13	330,2 XCSE	20230824 14:41:57.111000	4.293
23	330,2 XCSE	20230824 14:47:02.675000	7.595
6	330,2 XCSE	20230824 14:47:02.675000	1.981
42	330,2 XCSE	20230824 14:47:02.675000	13.868
13	330,2 XCSE	20230824 14:47:02.675000	4.293
125	330,2 XCSE	20230824 14:49:51.052000	41.275
42	330,2 XCSE	20230824 14:49:51.052000	13.868
42	330,2 XCSE	20230824 14:49:51.052000	13.868
40	330 XCSE	20230824 14:49:51.080000	13.200
40	329,6 XCSE	20230824 14:49:56.112000	13.184
35	329,4 XCSE	20230824 14:50:10.714000	11.529
15	329,4 XCSE	20230824 14:52:41.972000	4.941
6	329,4 XCSE	20230824 14:55:48.931000	1.976
33	329,4 XCSE	20230824 14:55:48.931000	10.870
42	329,4 XCSE	20230824 14:57:09.848000	13.835
9	329,4 XCSE	20230824 14:58:36.733000	2.965
33	329,4 XCSE	20230824 14:58:36.733000	10.870
41	329,4 XCSE	20230824 15:00:04.533000	13.505
206	330 XCSE	20230824 15:28:24.405000	67.980
140	330,2 XCSE	20230824 15:28:24.405000	46.228
150	330,2 XCSE	20230824 15:28:24.405000	49.530
203	330 XCSE	20230824 15:28:24.406000	66.990
244	330,2 XCSE	20230824 15:31:09.158000	80.569
40	330,2 XCSE	20230824 15:31:09.175000	13.208
80	329,6 XCSE	20230824 15:42:32.185000	26.368
39	329,6 XCSE	20230824 15:49:37.276000	12.854
159	329,2 XCSE	20230824 15:49:52.327000	52.343
2	329,2 XCSE	20230824 15:49:52.327000	658

40		329,4 XCSE	20230824 15:54:00.419000	13.176
6		329,4 XCSE	20230824 15:54:51.037000	1.976
35		329,4 XCSE	20230824 15:54:51.037000	11.529
39		329,4 XCSE	20230824 15:56:03.683000	12.847
75		329,4 XCSE	20230824 15:58:17.637000	24.705
3		329,4 XCSE	20230824 16:00:04.812000	988
36		329,6 XCSE	20230824 16:01:20.844000	11.866
36		329,6 XCSE	20230824 16:01:20.844000	11.866
36		329,6 XCSE	20230824 16:01:43.039000	11.866
25		329,6 XCSE	20230824 16:02:41.549000	8.240
26		329,6 XCSE	20230824 16:02:41.549000	8.570
124		329,2 XCSE	20230824 16:08:13.638000	40.821
41		329,2 XCSE	20230824 16:08:13.638000	13.497
42		329 XCSE	20230824 16:08:13.641000	13.818
42		328,6 XCSE	20230824 16:13:34.373000	13.801
42		328,6 XCSE	20230824 16:13:34.373000	13.801
41		328,6 XCSE	20230824 16:13:34.373000	13.473
42		328,6 XCSE	20230824 16:13:34.373000	13.801
41		328,6 XCSE	20230824 16:13:34.373000	13.473
122		328,8 XCSE	20230824 16:17:34.945000	40.114
86		328,6 XCSE	20230824 16:18:16.504000	28.260
43		328,6 XCSE	20230824 16:18:16.504000	14.130
40		328,6 XCSE	20230824 16:22:13.885000	13.144
38		328,6 XCSE	20230824 16:23:28.513000	12.487
4		328,6 XCSE	20230824 16:23:28.513000	1.314
16		328,6 XCSE	20230824 16:24:21.907000	5.258
25		328,6 XCSE	20230824 16:24:21.907000	8.215
43		328,6 XCSE	20230824 16:25:13.091000	14.130
4		328,6 XCSE	20230824 16:26:18.147000	1.314
35		328,6 XCSE	20230824 16:26:18.147000	11.501
39		328,6 XCSE	20230824 16:27:36.254000	12.815
39		328,6 XCSE	20230824 16:28:54.739000	12.815
40		328,2 XCSE	20230824 16:28:54.819000	13.128
43		328 XCSE	20230824 16:28:58.461000	14.104
111		327,6 XCSE	20230824 16:32:19.693000	36.364
42		327,2 XCSE	20230824 16:32:34.386000	13.742
41		327 XCSE	20230824 16:32:34.538000	13.407
42		327,2 XCSE	20230824 16:33:52.794000	13.742
43		327 XCSE	20230824 16:34:26.249000	14.061
29		326,8 XCSE	20230824 16:34:53.913000	9.477
40		327,2 XCSE	20230824 16:42:10.457000	13.088
41		326,8 XCSE	20230824 16:42:15.456000	13.399
1		326,8 XCSE	20230824 16:44:50.863000	327
Volume	Price	Venue	Time CET
86		327,2 XCSE	20230825 9:04:55.033000	28.139
95		328 XCSE	20230825 9:07:51.108000	31.160
79		328 XCSE	20230825 9:09:49.372000	25.912
81		328 XCSE	20230825 9:09:49.430000	26.568
82		328 XCSE	20230825 9:09:49.811000	26.896
43		328 XCSE	20230825 9:09:50.100000	14.104
40		326,2 XCSE	20230825 9:12:08.213000	13.048
40		326,2 XCSE	20230825 9:12:08.521000	13.048
42		325,8 XCSE	20230825 9:19:40.994000	13.684
42		325,8 XCSE	20230825 9:22:00.619000	13.684
4		325,6 XCSE	20230825 9:23:25.101000	1.302
37		325,8 XCSE	20230825 9:23:25.101000	12.055
40		325,4 XCSE	20230825 9:24:17.545000	13.016
150		326,6 XCSE	20230825 9:33:44.507000	48.990

76	326,6 XCSE	20230825 9:33:44.510000	24.822
21	327 XCSE	20230825 9:34:37.897000	6.867
143	327 XCSE	20230825 9:34:37.897000	46.761
56	327 XCSE	20230825 9:41:47.277000	18.312
60	327 XCSE	20230825 9:41:47.277000	19.620
40	327 XCSE	20230825 9:43:44.413000	13.080
62	326,6 XCSE	20230825 9:45:07.691000	20.249
19	326,6 XCSE	20230825 9:45:07.691000	6.205
150	326,6 XCSE	20230825 9:55:00.002000	48.990
54	326,6 XCSE	20230825 9:55:00.003000	17.636
84	326,4 XCSE	20230825 9:55:07.599000	27.418
34	326,4 XCSE	20230825 9:55:07.599000	11.098
15	326,8 XCSE	20230825 9:58:51.975000	4.902
110	326,8 XCSE	20230825 9:58:51.975000	35.948
41	326,8 XCSE	20230825 9:58:51.975000	13.399
50	327,6 XCSE	20230825 10:07:55.324000	16.380
169	327,2 XCSE	20230825 10:08:28.850000	55.297
3	327,2 XCSE	20230825 10:08:28.850000	982
54	327,8 XCSE	20230825 10:26:33.723000	17.701
150	327,8 XCSE	20230825 10:26:33.723000	49.170
91	328,4 XCSE	20230825 10:34:23.269000	29.884
35	328,4 XCSE	20230825 10:34:23.269000	11.494
62	328,4 XCSE	20230825 10:35:04.093000	20.361
61	328,6 XCSE	20230825 10:38:13.095000	20.045
39	328,6 XCSE	20230825 10:40:33.634000	12.815
17	328,2 XCSE	20230825 10:41:00.005000	5.579
62	328,2 XCSE	20230825 10:41:00.005000	20.348
61	328,6 XCSE	20230825 10:48:11.348000	20.045
40	328,4 XCSE	20230825 10:49:47.923000	13.136
162	328,2 XCSE	20230825 10:49:59.875000	53.168
56	328 XCSE	20230825 10:55:10.425000	18.368
32	328 XCSE	20230825 10:55:10.425000	10.496
40	328 XCSE	20230825 10:55:10.425000	13.120
68	328 XCSE	20230825 10:55:10.441000	22.304
54	328 XCSE	20230825 10:55:10.441000	17.712
123	328 XCSE	20230825 10:55:10.444000	40.344
82	328,8 XCSE	20230825 11:13:26.695000	26.962
14	328,8 XCSE	20230825 11:19:36.535000	4.603
27	328,8 XCSE	20230825 11:19:36.535000	8.878
41	328,8 XCSE	20230825 11:21:48.980000	13.481
84	328,6 XCSE	20230825 11:21:50.204000	27.602
27	328,6 XCSE	20230825 11:21:50.204000	8.872
13	328,6 XCSE	20230825 11:21:50.204000	4.272
17	329 XCSE	20230825 11:29:50.884000	5.593
22	329 XCSE	20230825 11:29:50.884000	7.238
8	328,8 XCSE	20230825 11:31:29.593000	2.630
112	328,8 XCSE	20230825 11:31:29.593000	36.826
8	328,8 XCSE	20230825 11:31:29.593000	2.630
79	328,8 XCSE	20230825 11:38:28.171000	25.975
45	328,8 XCSE	20230825 11:38:28.171000	14.796
17	328,8 XCSE	20230825 11:38:38.225000	5.590
103	328,8 XCSE	20230825 11:38:38.225000	33.866
103	328,8 XCSE	20230825 11:38:38.226000	33.866
17	328,8 XCSE	20230825 11:38:38.227000	5.590
160	328,8 XCSE	20230825 11:39:37.290000	52.608
121	329 XCSE	20230825 11:42:59.956000	39.809
36	328,8 XCSE	20230825 11:43:35.850000	11.837
7	328,8 XCSE	20230825 11:43:35.850000	2.302
43	328,6 XCSE	20230825 11:48:56.642000	14.130

42	328,4 XCSE	20230825 11:48:56.678000	13.793
250	329 XCSE	20230825 12:02:14.919000	82.250
171	329 XCSE	20230825 12:02:14.939000	56.259
86	329 XCSE	20230825 12:08:40.374000	28.294
41	328,6 XCSE	20230825 12:11:46.911000	13.473
86	329 XCSE	20230825 12:31:35.563000	28.294
12	329 XCSE	20230825 12:31:35.563000	3.948
30	329 XCSE	20230825 12:31:35.563000	9.870
43	329 XCSE	20230825 12:31:35.563000	14.147
42	329 XCSE	20230825 12:31:35.563000	13.818
35	329 XCSE	20230825 12:31:35.563000	11.515
8	329 XCSE	20230825 12:31:35.563000	2.632
124	329 XCSE	20230825 12:40:53.115000	40.796
41	329 XCSE	20230825 12:40:53.115000	13.489
16	329 XCSE	20230825 12:40:53.115000	5.264
15	329 XCSE	20230825 12:40:53.116000	4.935
10	329 XCSE	20230825 12:40:53.116000	3.290
198	330 XCSE	20230825 12:52:47.565000	65.340
44	329,8 XCSE	20230825 12:59:29.125000	14.511
121	329,8 XCSE	20230825 12:59:29.125000	39.906
12	330,2 XCSE	20230825 13:21:04.637000	3.962
15	330,2 XCSE	20230825 13:21:04.637000	4.953
41	330,2 XCSE	20230825 13:24:10.860000	13.538
42	330,2 XCSE	20230825 13:27:15.262000	13.868
40	330,2 XCSE	20230825 13:30:24.868000	13.208
119	329,8 XCSE	20230825 13:30:59.498000	39.246
39	329,8 XCSE	20230825 13:30:59.498000	12.862
3	329,8 XCSE	20230825 13:30:59.498000	989
82	330 XCSE	20230825 13:50:37.131000	27.060
50	330 XCSE	20230825 13:50:37.148000	16.500
62	329,8 XCSE	20230825 13:54:47.947000	20.448
18	329,8 XCSE	20230825 13:54:47.947000	5.936
39	329,8 XCSE	20230825 13:54:47.947000	12.862
40	329,8 XCSE	20230825 13:54:47.947000	13.192
42	330 XCSE	20230825 13:58:49.612000	13.860
41	330 XCSE	20230825 13:59:53.717000	13.530
41	330 XCSE	20230825 14:00:55.333000	13.530
6	330 XCSE	20230825 14:01:57.984000	1.980
34	330 XCSE	20230825 14:01:57.984000	11.220
42	330 XCSE	20230825 14:02:57.972000	13.860
31	329,8 XCSE	20230825 14:03:47.325000	10.224
13	329,8 XCSE	20230825 14:03:47.325000	4.287
213	329,8 XCSE	20230825 14:03:47.325000	70.247
155	330,4 XCSE	20230825 14:09:24.402000	51.212
47	330,4 XCSE	20230825 14:09:24.402000	15.529
56	330,4 XCSE	20230825 14:20:10.826000	18.502
41	330,4 XCSE	20230825 14:20:15.923000	13.546
4	330,4 XCSE	20230825 14:20:15.923000	1.322
187	330,4 XCSE	20230825 14:21:00.775000	61.785
109	330,4 XCSE	20230825 14:21:00.775000	36.014
42	331 XCSE	20230825 14:30:46.383000	13.902
40	331 XCSE	20230825 14:31:20.502000	13.240
22	331 XCSE	20230825 14:32:09.153000	7.282
18	331 XCSE	20230825 14:32:09.153000	5.958
199	330,8 XCSE	20230825 14:32:09.197000	65.829
120	330,6 XCSE	20230825 14:33:04.089000	39.672
237	330,6 XCSE	20230825 14:40:12.827000	78.352
42	330,6 XCSE	20230825 14:47:15.038000	13.885
39	330,6 XCSE	20230825 14:48:27.087000	12.893

197	330,6 XCSE	20230825 14:53:02.288000	65.128
31	330,6 XCSE	20230825 15:04:21.284000	10.249
15	330,6 XCSE	20230825 15:04:21.288000	4.959
115	330,6 XCSE	20230825 15:04:21.288000	38.019
40	330,6 XCSE	20230825 15:04:21.288000	13.224
40	330,6 XCSE	20230825 15:04:21.288000	13.224
40	330,6 XCSE	20230825 15:04:21.288000	13.224
41	330,6 XCSE	20230825 15:04:21.288000	13.555
108	330,6 XCSE	20230825 15:04:21.288000	35.705
200	331 XCSE	20230825 15:11:00.235000	66.200
38	331 XCSE	20230825 15:11:00.235000	12.578
39	331 XCSE	20230825 15:12:15.943000	12.909
62	330,6 XCSE	20230825 15:12:16.512000	20.497
22	330,8 XCSE	20230825 15:26:21.234000	7.278
84	330,8 XCSE	20230825 15:26:21.234000	27.787
39	330,8 XCSE	20230825 15:26:21.234000	12.901
150	330,8 XCSE	20230825 15:26:21.243000	49.620
219	330,6 XCSE	20230825 15:27:46.068000	72.401
39	330,6 XCSE	20230825 15:27:46.068000	12.893
40	330,6 XCSE	20230825 15:27:46.068000	13.224
44	330,6 XCSE	20230825 15:27:46.068000	14.546
43	330,6 XCSE	20230825 15:27:46.068000	14.216
197	330,4 XCSE	20230825 15:27:46.096000	65.089
150	330,4 XCSE	20230825 15:31:01.495000	49.560
100	330,6 XCSE	20230825 15:33:26.184000	33.060
130	330,6 XCSE	20230825 15:33:26.184000	42.978
27	330,4 XCSE	20230825 15:34:37.751000	8.921
75	330,4 XCSE	20230825 15:34:37.751000	24.780
135	330,4 XCSE	20230825 15:34:37.751000	44.604
46	330,4 XCSE	20230825 15:38:30.726000	15.198
75	330,4 XCSE	20230825 15:38:30.726000	24.780
131	330,4 XCSE	20230825 15:38:30.726000	43.282
27	330,4 XCSE	20230825 15:38:42.968000	8.921
179	330,4 XCSE	20230825 15:38:42.968000	59.142
4	330,4 XCSE	20230825 15:38:42.968000	1.322
43	330,2 XCSE	20230825 15:38:44.269000	14.199
41	330,2 XCSE	20230825 15:38:46.323000	13.538
162	330 XCSE	20230825 15:42:28.890000	53.460
42	330 XCSE	20230825 15:42:58.080000	13.860
39	330 XCSE	20230825 15:43:24.224000	12.870
3	329,8 XCSE	20230825 15:43:35.107000	989
115	329,8 XCSE	20230825 15:43:35.107000	37.927
79	329,6 XCSE	20230825 15:49:07.205000	26.038
40	329,6 XCSE	20230825 15:49:07.205000	13.184
39	329,6 XCSE	20230825 15:49:07.205000	12.854
40	329,6 XCSE	20230825 15:49:07.205000	13.184
39	329,6 XCSE	20230825 15:50:58.858000	12.854
42	329,6 XCSE	20230825 15:52:01.013000	13.843
14	329,6 XCSE	20230825 15:53:04.141000	4.614
25	329,6 XCSE	20230825 15:53:04.141000	8.240
119	329,6 XCSE	20230825 15:53:41.253000	39.222
40	329,4 XCSE	20230825 15:54:10.986000	13.176
43	329,2 XCSE	20230825 15:55:02.595000	14.156
43	329,2 XCSE	20230825 15:55:02.595000	14.156
42	329 XCSE	20230825 15:56:34.199000	13.818
37	328,8 XCSE	20230825 15:57:08.902000	12.166
40	328,6 XCSE	20230825 16:02:57.428000	13.144
11	328,6 XCSE	20230825 16:02:57.428000	3.615
29	328,6 XCSE	20230825 16:02:57.428000	9.529

82	328,6 XCSE	20230825 16:04:00.524000	26.945
13	328,8 XCSE	20230825 16:05:09.096000	4.274
70	328,8 XCSE	20230825 16:05:09.096000	23.016
40	328,6 XCSE	20230825 16:06:13.702000	13.144
39	328,6 XCSE	20230825 16:06:13.702000	12.815
42	328,4 XCSE	20230825 16:07:59.710000	13.793
42	328,4 XCSE	20230825 16:08:39.268000	13.793
11	328,2 XCSE	20230825 16:09:06.069000	3.610
30	328,2 XCSE	20230825 16:09:06.071000	9.846
11	328,2 XCSE	20230825 16:09:06.071000	3.610
79	328,6 XCSE	20230825 16:18:02.957000	25.959
43	328,4 XCSE	20230825 16:20:25.911000	14.121
43	328,2 XCSE	20230825 16:24:19.215000	14.113
87	328 XCSE	20230825 16:40:02.563576	28.536