Peberlyk 4 DK-6200 Aabenraa
Telefon +45 74 37 37 37 Telefax +45 74 37 35 36
Sydbank A/S CVR-nr. DK 12626509, Aabenraa sydbank.dk
Selskabsmeddelelse nr. 05/2024
- marts 2024
Aktietilbagekøb i Sydbank – transaktioner i uge 10
Sydbank offentliggjorde den 28. februar 2024 et aktietilbagekøbsprogram på 1.200 mio. kr. Aktietilbagekøbsprogrammet startede den 4. marts 2024 og vil være afsluttet senest den 31. januar 2025.
Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank og gennemføres efter bestemmelserne i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 af 16. april 2014 og EU Kommissionens delegerede forordning (EU) 2016/1052 af 8. marts 2016, samlet kaldet Safe Habour-reglerne.
| Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner: |
|
| ------------------------------------------------------------------------ |
-- |
|
Antal |
Gennemsnitlig |
Transaktions |
|
aktier |
købskurs |
værdi (kr.) |
| Akkumuleret seneste |
|
|
|
| Meddelelse |
|
|
|
| 04. marts 2024 |
17.000 |
381,47 |
6.484.990,00 |
| 05. marts 2024 |
17.000 |
381,56 |
6.486.520,00 |
| 06. marts 2024 |
16.000 |
384,78 |
6.156.480,00 |
| 07. marts 2024 |
15.000 |
384,08 |
5.761.200,00 |
| 08. marts 2024 |
15.000 |
388,62 |
5.829.300,00 |
| I alt uge 10 |
80.000 |
|
30.718.490,00 |
| I alt akkumuleret under |
|
|
|
| aktietilbagekøbsprogrammet |
80.000 |
|
30.718.490,00 |
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 1.995.125 egne aktier, svarende til 3,53 % af bankens aktiekapital.
Venlig hilsen
adm. direktør bankdirektør
Karen Frøsig Jørn Adam Møller
| Volume |
Price |
Venue |
Time CET |
|
| 45 |
|
378,4 XCSE |
20240304 9:00:16.652000 |
17028 |
| 44 |
|
379,6 XCSE |
20240304 9:02:51.222000 |
16702,4 |
| 42 |
|
379,2 XCSE |
20240304 9:03:10.701000 |
15926,4 |
| 44 |
|
379,2 XCSE |
20240304 9:03:10.793000 |
16684,8 |
| 45 |
|
379 XCSE |
20240304 9:03:15.766000 |
17055 |
| 36 |
|
380 XCSE |
20240304 9:05:11.805000 |
13680 |
| 9 |
|
380 XCSE |
20240304 9:05:11.805000 |
3420 |
|
|
|
|
|
| 45 |
|
380,2 XCSE |
20240304 9:06:26.805000 |
17109 |
| 45 |
|
380 XCSE |
20240304 9:06:29.626000 |
17100 |
| 44 |
|
380,4 XCSE |
20240304 9:08:14.828000 |
16737,6 |
| 4 |
|
380,4 XCSE |
20240304 9:08:14.828000 |
1521,6 |
| 40 |
|
380,4 XCSE |
20240304 9:08:14.828000 |
15216 |
| 33 |
|
380 XCSE |
20240304 9:08:19.405000 |
12540 |
| 45 |
|
380 XCSE |
20240304 9:10:33.744000 |
17100 |
| 45 |
|
380,4 XCSE |
20240304 9:11:49.923000 |
17118 |
| 45 |
|
380,2 XCSE |
20240304 9:11:53.353000 |
17109 |
| 43 |
|
380,2 XCSE |
20240304 9:12:50.800000 |
16348,6 |
| 45 |
|
380,6 XCSE |
20240304 9:13:52.206000 |
17127 |
| 42 |
|
380,6 XCSE |
20240304 9:13:57.858000 |
15985,2 |
| 45 |
|
380 XCSE |
20240304 9:16:16.154000 |
17100 |
| 42 |
|
379,6 XCSE |
20240304 9:16:19.262000 |
15943,2 |
| 43 |
|
380 XCSE |
20240304 9:16:54.944000 |
16340 |
| 39 |
|
379,8 XCSE |
20240304 9:17:15.526000 |
14812,2 |
| 6 |
|
379,8 XCSE |
20240304 9:17:15.526000 |
2278,8 |
| 44 |
|
379,6 XCSE |
20240304 9:17:16.259000 |
16702,4 |
| 43 |
|
379,2 XCSE |
20240304 9:18:25.987000 |
16305,6 |
| 46 |
|
379,2 XCSE |
20240304 9:21:02.173000 |
17443,2 |
| 45 |
|
379,2 XCSE |
20240304 9:21:02.173000 |
17064 |
| 126 |
|
382 XCSE |
20240304 9:27:36.044000 |
48132 |
| 165 |
|
383 XCSE |
20240304 9:28:36.515000 |
63195 |
| 130 |
|
382,8 XCSE |
20240304 9:28:37.580000 |
49764 |
| 111 |
|
382,2 XCSE |
20240304 9:28:37.622000 |
42424,2 |
| 20 |
|
382,2 XCSE |
20240304 9:28:37.622000 |
7644 |
| 44 |
|
382 XCSE |
20240304 9:28:39.798000 |
16808 |
| 38 |
|
382 XCSE |
20240304 9:30:29.843000 |
14516 |
| 45 |
|
382 XCSE |
20240304 9:32:19.535000 |
17190 |
| 44 |
|
382 XCSE |
20240304 9:32:19.535000 |
16808 |
| 44 |
|
381,6 XCSE |
20240304 9:32:38.880000 |
16790,4 |
| 45 |
|
382,8 XCSE |
20240304 9:40:36.624000 |
17226 |
| 25 |
|
383,6 XCSE |
20240304 9:41:44.031000 |
9590 |
| 63 |
|
383,6 XCSE |
20240304 9:41:44.031000 |
24166,8 |
| 1 |
|
383,2 XCSE |
20240304 9:42:12.792000 |
383,2 |
| 82 |
|
383,2 XCSE |
20240304 9:42:12.792000 |
31422,4 |
| 84 |
|
383 XCSE |
20240304 9:42:13.505000 |
32172 |
| 5 |
|
383 XCSE |
20240304 9:42:13.505000 |
1915 |
| 44 |
|
383,2 XCSE |
20240304 9:44:04.933000 |
16860,8 |
| 45 |
|
383 XCSE |
20240304 9:44:06.302000 |
17235 |
| 43 |
|
382,6 XCSE |
20240304 9:44:07.747000 |
16451,8 |
| 45 |
|
382,6 XCSE |
20240304 9:44:08.510000 |
17217 |
| 130 |
|
383 XCSE |
20240304 9:49:11.203000 |
49790 |
| 84 |
|
382,4 XCSE |
20240304 9:52:00.942000 |
32121,6 |
| 45 |
|
382,2 XCSE |
20240304 9:53:18.328000 |
17199 |
| 42 |
|
383,8 XCSE |
20240304 10:01:03.427000 |
16119,6 |
| 1 |
|
383,8 XCSE |
20240304 10:01:03.427000 |
383,8 |
| 69 |
|
383,8 XCSE |
20240304 10:02:15.907000 |
26482,2 |
| 86 |
|
384,4 XCSE |
20240304 10:08:04.320000 |
33058,4 |
| 85 |
|
384,8 XCSE |
20240304 10:08:48.909000 |
32708 |
| 45 |
|
384,6 XCSE |
20240304 10:09:36.179000 |
17307 |
| 45 |
384,6 XCSE |
20240304 10:09:36.179000 |
17307 |
| 84 |
384,6 XCSE |
20240304 10:12:18.968000 |
32306,4 |
| 42 |
384,6 XCSE |
20240304 10:12:18.968000 |
16153,2 |
| 41 |
384,6 XCSE |
20240304 10:12:18.968000 |
15768,6 |
| 67 |
384,4 XCSE |
20240304 10:12:20.250000 |
25754,8 |
| 68 |
384,4 XCSE |
20240304 10:12:20.250000 |
26139,2 |
| 4 |
383,8 XCSE |
20240304 10:12:24.435000 |
1535,2 |
|
|
|
|
| 39 |
383,8 XCSE |
20240304 10:12:24.435000 |
14968,2 |
| 86 |
384 XCSE |
20240304 10:15:16.352000 |
33024 |
| 43 |
384,4 XCSE |
20240304 10:20:55.146000 |
16529,2 |
| 42 |
384,4 XCSE |
20240304 10:20:55.146000 |
16144,8 |
| 84 |
384,2 XCSE |
20240304 10:21:07.655000 |
32272,8 |
| 88 |
384 XCSE |
20240304 10:23:04.363000 |
33792 |
| 85 |
384 XCSE |
20240304 10:27:45.740000 |
32640 |
| 221 |
384 XCSE |
20240304 10:33:05.670000 |
84864 |
| 176 |
384,2 XCSE |
20240304 10:36:14.066000 |
67619,2 |
| 152 |
384 XCSE |
20240304 10:44:54.923000 |
58368 |
| 83 |
383,8 XCSE |
20240304 10:48:01.639000 |
31855,4 |
| 131 |
384 XCSE |
20240304 10:56:57.754000 |
50304 |
| 44 |
384 XCSE |
20240304 10:56:57.754000 |
16896 |
| 44 |
384 XCSE |
20240304 10:56:57.754000 |
16896 |
| 177 |
384,4 XCSE |
20240304 10:57:34.953000 |
68038,8 |
| 90 |
384,6 XCSE |
20240304 11:07:21.505000 |
34614 |
| 173 |
384,2 XCSE |
20240304 11:08:30.334000 |
66466,6 |
|
|
|
|
| 85 |
385,4 XCSE |
20240304 11:14:10.112000 |
32759 |
| 42 |
385 XCSE |
20240304 11:17:17.490000 |
16170 |
| 9 |
384,4 XCSE |
20240304 11:18:30.821000 |
3459,6 |
| 44 |
385 XCSE |
20240304 11:21:27.967000 |
16940 |
| 43 |
385 XCSE |
20240304 11:21:27.967000 |
16555 |
| 14 |
384,8 XCSE |
20240304 11:29:41.074000 |
5387,2 |
| 76 |
384,8 XCSE |
20240304 11:29:41.074000 |
29244,8 |
| 45 |
384,8 XCSE |
20240304 11:29:41.074000 |
17316 |
| 110 |
385 XCSE |
20240304 11:31:11.907000 |
42350 |
| 83 |
385,2 XCSE |
20240304 11:33:19.188000 |
31971,6 |
| 126 |
384,6 XCSE |
20240304 11:39:34.380000 |
48459,6 |
| 31 |
384,4 XCSE |
20240304 11:41:28.399000 |
11916,4 |
| 97 |
384,4 XCSE |
20240304 11:41:28.399000 |
37286,8 |
| 128 |
384,4 XCSE |
20240304 11:43:46.968000 |
49203,2 |
| 135 |
383,4 XCSE |
20240304 11:49:28.121000 |
51759 |
| 78 |
383,4 XCSE |
20240304 11:53:07.029000 |
29905,2 |
| 9 |
383,2 XCSE |
20240304 11:57:02.382000 |
3448,8 |
| 5 |
383,2 XCSE |
20240304 11:57:02.382000 |
1916 |
| 69 |
383,2 XCSE |
20240304 11:57:02.382000 |
26440,8 |
| 86 |
383 XCSE |
20240304 11:57:32.745000 |
32938 |
|
|
|
|
| 89 |
383 XCSE |
20240304 11:58:30.514000 |
34087 |
| 87 |
381,6 XCSE |
20240304 12:07:45.799000 |
33199,2 |
| 38 |
382,6 XCSE |
20240304 12:10:16.322000 |
14538,8 |
| 4 |
382,6 XCSE |
20240304 12:10:16.322000 |
1530,4 |
| 91 |
382,6 XCSE |
20240304 12:10:16.322000 |
34816,6 |
| 127 |
382,2 XCSE |
20240304 12:10:22.070000 |
48539,4 |
| 124 |
381,4 XCSE |
20240304 12:10:22.187000 |
47293,6 |
| 84 |
381,4 XCSE |
20240304 12:23:39.030000 |
32037,6 |
| 83 |
381 XCSE |
20240304 12:23:39.073000 |
31623 |
| 83 |
380,8 XCSE |
20240304 12:23:39.095000 |
31606,4 |
| 42 |
380,8 XCSE |
20240304 12:26:34.768000 |
15993,6 |
| 89 |
381 XCSE |
20240304 12:32:18.644000 |
33909 |
| 219 |
380,8 XCSE |
20240304 12:35:13.900000 |
83395,2 |
| 46 |
380,8 XCSE |
20240304 12:48:38.104000 |
17516,8 |
| 55 |
380,8 XCSE |
20240304 12:48:40.458000 |
20944 |
|
|
|
|
| 37 |
381,2 XCSE |
20240304 12:50:35.290000 |
14104,4 |
| 5 |
381,2 XCSE |
20240304 12:50:35.290000 |
1906 |
| 93 |
381,2 XCSE |
20240304 12:50:35.290000 |
35451,6 |
| 56 |
381,2 XCSE |
20240304 12:55:13.722000 |
21347,2 |
| 78 |
381,2 XCSE |
20240304 12:55:13.722000 |
29733,6 |
| 35 |
381,2 XCSE |
20240304 12:55:13.722000 |
13342 |
|
|
|
|
| 131 |
380,8 XCSE |
20240304 13:00:10.203000 |
49884,8 |
| 1 |
380,8 XCSE |
20240304 13:00:10.203000 |
380,8 |
| 84 |
381 XCSE |
20240304 13:10:13.390000 |
32004 |
| 5 |
381 XCSE |
20240304 13:23:59.240000 |
1905 |
| 171 |
380,8 XCSE |
20240304 13:24:38.369000 |
65116,8 |
| 43 |
380,8 XCSE |
20240304 13:24:38.369000 |
16374,4 |
| 171 |
380,6 XCSE |
20240304 13:26:02.528000 |
65082,6 |
| 35 |
381,2 XCSE |
20240304 13:33:07.024000 |
13342 |
| 130 |
381,2 XCSE |
20240304 13:33:51.319000 |
49556 |
| 25 |
381,2 XCSE |
20240304 13:39:28.383000 |
9530 |
| 229 |
381,2 XCSE |
20240304 13:39:28.383000 |
87294,8 |
| 128 |
380,4 XCSE |
20240304 13:43:12.211000 |
48691,2 |
|
|
|
|
| 126 |
380,2 XCSE |
20240304 13:53:23.853000 |
47905,2 |
| 268 |
380,2 XCSE |
20240304 14:05:45.759000 |
101893,6 |
| 177 |
380,6 XCSE |
20240304 14:16:32.020000 |
67366,2 |
| 124 |
380,6 XCSE |
20240304 14:18:04.080000 |
47194,4 |
| 118 |
380,4 XCSE |
20240304 14:20:34.920000 |
44887,2 |
| 6 |
380,4 XCSE |
20240304 14:20:34.920000 |
2282,4 |
| 42 |
380,4 XCSE |
20240304 14:20:34.920000 |
15976,8 |
| 135 |
380 XCSE |
20240304 14:24:00.848000 |
51300 |
| 101 |
379,8 XCSE |
20240304 14:30:16.076000 |
38359,8 |
| 122 |
379,8 XCSE |
20240304 14:30:16.076000 |
46335,6 |
| 207 |
380,6 XCSE |
20240304 14:46:23.319000 |
78784,2 |
| 170 |
380,4 XCSE |
20240304 14:46:34.417000 |
64668 |
| 42 |
380,4 XCSE |
20240304 14:46:34.417000 |
15976,8 |
| 42 |
380 XCSE |
20240304 14:51:42.551000 |
15960 |
|
|
|
|
| 87 |
380 XCSE |
20240304 14:51:42.551000 |
33060 |
| 87 |
379,8 XCSE |
20240304 14:55:53.277000 |
33042,6 |
| 43 |
379,8 XCSE |
20240304 14:55:53.277000 |
16331,4 |
| 85 |
379,6 XCSE |
20240304 14:59:02.340000 |
32266 |
| 85 |
379 XCSE |
20240304 14:59:39.590000 |
32215 |
| 218 |
378,8 XCSE |
20240304 15:04:39.286000 |
82578,4 |
| 43 |
378,8 XCSE |
20240304 15:04:39.286000 |
16288,4 |
| 127 |
378,4 XCSE |
20240304 15:12:21.083000 |
48056,8 |
| 1102 |
378 XCSE |
20240304 15:12:21.083746 |
416556 |
| 125 |
378,8 XCSE |
20240304 15:14:22.491000 |
47350 |
| 87 |
378,6 XCSE |
20240304 15:15:47.765000 |
32938,2 |
| 9 |
380 XCSE |
20240304 15:27:38.886000 |
3420 |
| 177 |
380 XCSE |
20240304 15:30:45.461000 |
67260 |
| 47 |
380 XCSE |
20240304 15:33:54.120000 |
17860 |
|
|
|
|
| 86 |
379,8 XCSE |
20240304 15:35:24.223000 |
32662,8 |
| 84 |
380,4 XCSE |
20240304 15:40:18.342000 |
31953,6 |
| 85 |
379,8 XCSE |
20240304 15:40:18.408000 |
32283 |
| 41 |
380,2 XCSE |
20240304 15:44:46.146000 |
15588,2 |
| 88 |
380,2 XCSE |
20240304 15:44:46.147000 |
33457,6 |
| 42 |
380,2 XCSE |
20240304 15:44:46.147000 |
15968,4 |
| 125 |
381,6 XCSE |
20240304 15:49:34.887000 |
47700 |
| 42 |
381,6 XCSE |
20240304 15:49:34.887000 |
16027,2 |
| 80 |
381,2 XCSE |
20240304 15:50:03.890000 |
30496 |
| 25 |
380,6 XCSE |
20240304 15:52:02.628000 |
9515 |
| 38 |
380,6 XCSE |
20240304 15:52:02.628000 |
14462,8 |
| 134 |
380,4 XCSE |
20240304 15:52:02.705000 |
50973,6 |
| 41 |
380,4 XCSE |
20240304 15:52:02.705000 |
15596,4 |
|
|
|
|
| 176 |
|
380,8 XCSE |
|
20240304 15:55:52.476000 |
67020,8 |
| 129 |
|
380,8 XCSE |
|
20240304 15:55:53.513000 |
49123,2 |
| 87 |
|
380,8 XCSE |
|
20240304 15:58:30.725000 |
33129,6 |
| 43 |
|
380,8 XCSE |
|
20240304 15:58:30.725000 |
16374,4 |
| 176 |
|
381,6 XCSE |
|
20240304 16:03:53.991000 |
67161,6 |
| 46 |
|
381,2 XCSE |
|
20240304 16:07:48.236000 |
17535,2 |
| 45 |
|
381,2 XCSE |
|
20240304 16:07:48.236000 |
17154 |
| 44 |
|
381 XCSE |
|
20240304 16:07:48.260153 |
16764 |
|
|
|
|
|
|
| 244 |
|
381 XCSE |
|
20240304 16:07:48.260196 |
92964 |
| 18 |
|
381 XCSE |
|
20240304 16:07:48.260201 |
6858 |
| 84 |
|
381,2 XCSE |
|
20240304 16:12:22.254000 |
32020,8 |
| 42 |
|
381,2 XCSE |
|
20240304 16:12:22.254000 |
16010,4 |
| 42 |
|
381,2 XCSE |
|
20240304 16:12:22.254000 |
16010,4 |
| 42 |
|
381,2 XCSE |
|
20240304 16:12:22.254000 |
16010,4 |
| 42 |
|
381,2 XCSE |
|
20240304 16:12:22.254000 |
16010,4 |
| 42 |
|
381,2 XCSE |
|
20240304 16:12:22.254000 |
16010,4 |
| 32 |
|
381 XCSE |
|
20240304 16:12:22.276985 |
12192 |
| 42 |
|
381 XCSE |
|
20240304 16:12:22.278162 |
16002 |
| 268 |
|
381 XCSE |
|
20240304 16:12:22.543992 |
102108 |
| 250 |
|
381 XCSE |
|
20240304 16:12:22.544021 |
95250 |
| 42 |
|
381,4 XCSE |
|
20240304 16:16:11.551000 |
16018,8 |
| 41 |
|
381,2 XCSE |
|
20240304 16:20:31.763000 |
15629,2 |
| 42 |
|
382,2 XCSE |
|
20240304 16:25:14.897000 |
16052,4 |
| 26 |
|
382,2 XCSE |
|
20240304 16:25:14.897000 |
9937,2 |
| 179 |
|
382 XCSE |
|
20240304 16:26:30.152000 |
68378 |
| 42 |
|
382,2 XCSE |
|
20240304 16:28:12.572000 |
16052,4 |
| 44 |
|
382,2 XCSE |
|
20240304 16:30:30.630000 |
16816,8 |
| 44 |
|
381,4 XCSE |
|
20240304 16:31:04.671000 |
16781,6 |
| 45 |
|
381,4 XCSE |
|
20240304 16:32:47.116000 |
17163 |
| 42 |
|
381,4 XCSE |
|
20240304 16:32:47.116000 |
16018,8 |
| 29 |
|
381,4 XCSE |
|
20240304 16:32:47.116000 |
11060,6 |
| 83 |
|
381,2 XCSE |
|
20240304 16:33:07.555000 |
31639,6 |
| 49 |
|
382,8 XCSE |
|
20240304 16:36:09.214000 |
18757,2 |
| 84 |
|
382,4 XCSE |
|
20240304 16:36:16.491000 |
32121,6 |
|
|
|
|
|
|
| 44 |
|
382 XCSE |
|
20240304 16:37:02.227000 |
16808 |
| 42 |
|
382 XCSE |
|
20240304 16:37:12.448000 |
16044 |
| 43 |
|
382 XCSE |
|
20240304 16:38:18.443000 |
16426 |
| 43 |
|
382,4 XCSE |
|
20240304 16:41:04.178000 |
16443,2 |
| 43 |
|
382,4 XCSE |
|
20240304 16:41:04.178000 |
16443,2 |
| 86 |
|
382,6 XCSE |
|
20240304 16:41:04.179000 |
32903,6 |
| 28 |
|
382 XCSE |
|
20240304 16:45:43.110235 |
10696 |
| Volume |
Price |
Venue |
Time CET |
|
|
| 94 |
|
382 XCSE |
|
20240305 9:03:41.717000 |
35908 |
| 53 |
|
382 XCSE |
|
20240305 9:04:03.117000 |
20246 |
| 37 |
|
382 XCSE |
|
20240305 9:04:54.808000 |
14134 |
| 88 |
|
381,8 XCSE |
|
20240305 9:06:16.007000 |
33598,4 |
| 75 |
|
381,4 XCSE |
|
20240305 9:08:15.792000 |
28605 |
| 12 |
|
381,4 XCSE |
|
20240305 9:08:15.792000 |
4576,8 |
| 93 |
|
380,8 XCSE |
|
20240305 9:08:26.923000 |
35414,4 |
| 47 |
|
380,4 XCSE |
|
20240305 9:10:19.968000 |
17878,8 |
| 47 |
|
380,4 XCSE |
|
20240305 9:10:19.968000 |
17878,8 |
| 95 |
|
380,4 XCSE |
|
20240305 9:12:21.981000 |
36138 |
| 95 |
|
380,6 XCSE |
|
20240305 9:13:39.692000 |
36157 |
| 92 |
|
380,4 XCSE |
|
20240305 9:17:00.754000 |
34996,8 |
|
|
|
|
|
|
| 25 |
|
380 XCSE |
|
20240305 9:17:05.313000 |
9500 |
| 68 |
|
380 XCSE |
|
20240305 9:17:05.313000 |
25840 |
| 2 |
|
379,8 XCSE |
|
20240305 9:21:24.178000 |
759,6 |
| 83 |
|
379,8 XCSE |
|
20240305 9:22:10.353000 |
31523,4 |
| 49 |
380,2 XCSE |
20240305 9:23:13.283000 |
18629,8 |
| 56 |
380,2 XCSE |
20240305 9:24:32.325000 |
21291,2 |
| 44 |
380 XCSE |
20240305 9:26:14.136000 |
16720 |
| 89 |
380,2 XCSE |
20240305 9:26:14.181000 |
33837,8 |
| 88 |
380,6 XCSE |
20240305 9:27:26.685000 |
33492,8 |
| 8 |
380,2 XCSE |
20240305 9:27:28.457000 |
3041,6 |
| 38 |
380,2 XCSE |
20240305 9:27:28.457000 |
14447,6 |
| 45 |
380,2 XCSE |
20240305 9:30:11.407000 |
17109 |
| 23 |
380 XCSE |
20240305 9:30:13.822000 |
8740 |
| 135 |
381,4 XCSE |
20240305 9:32:55.548000 |
51489 |
|
|
|
|
| 182 |
381,4 XCSE |
20240305 9:35:14.518000 |
69414,8 |
| 136 |
381,2 XCSE |
20240305 9:35:14.537000 |
51843,2 |
| 46 |
380,8 XCSE |
20240305 9:35:16.623000 |
17516,8 |
| 46 |
380,6 XCSE |
20240305 9:36:14.947000 |
17507,6 |
| 31 |
381 XCSE |
20240305 9:39:18.694000 |
11811 |
| 64 |
381 XCSE |
20240305 9:39:18.694000 |
24384 |
| 46 |
380,8 XCSE |
20240305 9:40:27.890000 |
17516,8 |
| 46 |
380,8 XCSE |
20240305 9:40:27.890000 |
17516,8 |
| 47 |
380,6 XCSE |
20240305 9:40:58.366000 |
17888,2 |
| 45 |
380,6 XCSE |
20240305 9:43:18.695000 |
17127 |
| 46 |
380,4 XCSE |
20240305 9:45:56.597000 |
17498,4 |
| 46 |
380,2 XCSE |
20240305 9:46:00.822000 |
17489,2 |
| 47 |
380 XCSE |
20240305 9:46:55.861000 |
17860 |
| 47 |
379,6 XCSE |
20240305 9:51:36.224000 |
17841,2 |
| 32 |
379,6 XCSE |
20240305 9:51:36.224000 |
12147,2 |
| 15 |
379,6 XCSE |
20240305 9:51:36.224000 |
5694 |
| 53 |
379,4 XCSE |
20240305 9:51:36.251000 |
20108,2 |
| 44 |
379,2 XCSE |
20240305 9:53:21.051000 |
16684,8 |
| 44 |
379,2 XCSE |
20240305 9:53:21.051000 |
16684,8 |
| 44 |
379 XCSE |
20240305 9:53:21.071000 |
16676 |
| 87 |
379,2 XCSE |
20240305 9:54:34.098000 |
32990,4 |
| 44 |
379 XCSE |
20240305 9:56:49.657000 |
16676 |
| 46 |
381,6 XCSE |
20240305 10:06:53.695000 |
17553,6 |
| 46 |
381,4 XCSE |
20240305 10:08:11.939000 |
17544,4 |
|
|
|
|
| 46 |
381,4 XCSE |
20240305 10:08:11.939000 |
17544,4 |
| 95 |
381,8 XCSE |
20240305 10:13:01.555000 |
36271 |
| 91 |
381,8 XCSE |
20240305 10:14:59.029000 |
34743,8 |
| 45 |
381,8 XCSE |
20240305 10:17:39.505000 |
17181 |
| 42 |
381,8 XCSE |
20240305 10:17:39.505000 |
16035,6 |
| 30 |
381,8 XCSE |
20240305 10:17:42.354000 |
11454 |
| 9 |
382 XCSE |
20240305 10:19:43.177000 |
3438 |
| 82 |
382 XCSE |
20240305 10:19:43.177000 |
31324 |
| 88 |
381,8 XCSE |
20240305 10:19:48.162000 |
33598,4 |
| 88 |
383,2 XCSE |
20240305 10:29:19.208000 |
33721,6 |
| 88 |
383 XCSE |
20240305 10:30:01.854000 |
33704 |
| 21 |
383 XCSE |
20240305 10:31:02.289000 |
8043 |
| 38 |
383 XCSE |
20240305 10:31:41.209000 |
14554 |
| 47 |
382,8 XCSE |
20240305 10:35:10.652000 |
17991,6 |
| 47 |
382,8 XCSE |
20240305 10:35:10.652000 |
17991,6 |
| 47 |
382,8 XCSE |
20240305 10:35:10.652000 |
17991,6 |
| 92 |
382,8 XCSE |
20240305 10:41:06.302000 |
35217,6 |
| 46 |
382,8 XCSE |
20240305 10:41:06.302000 |
17608,8 |
| 89 |
382,6 XCSE |
20240305 10:41:49.703000 |
34051,4 |
| 93 |
382,6 XCSE |
20240305 10:41:49.724000 |
35581,8 |
| 93 |
382,2 XCSE |
20240305 10:43:24.141000 |
35544,6 |
| 88 |
381,8 XCSE |
20240305 10:44:08.882000 |
33598,4 |
|
|
|
|
| 34 |
381,6 XCSE |
20240305 10:46:09.598000 |
12974,4 |
| 13 |
381,6 XCSE |
20240305 10:46:09.599000 |
4960,8 |
| 92 |
381,2 XCSE |
20240305 10:52:34.313000 |
35070,4 |
| 45 |
381,2 XCSE |
20240305 10:52:34.313000 |
17154 |
| 46 |
381,2 XCSE |
20240305 10:52:34.313000 |
17535,2 |
| 20 |
381,2 XCSE |
20240305 10:56:26.243000 |
7624 |
| 25 |
381,2 XCSE |
20240305 10:56:26.243000 |
9530 |
| 45 |
381 XCSE |
20240305 10:58:05.892000 |
17145 |
| 47 |
380,8 XCSE |
20240305 10:59:18.673000 |
17897,6 |
| 46 |
381 XCSE |
20240305 11:06:47.356000 |
17526 |
| 45 |
381 XCSE |
20240305 11:11:28.997000 |
17145 |
| 48 |
380,8 XCSE |
20240305 11:12:23.338000 |
18278,4 |
| 6 |
380,6 XCSE |
20240305 11:14:54.672000 |
2283,6 |
| 134 |
381,6 XCSE |
20240305 11:25:02.178000 |
51134,4 |
| 125 |
381,6 XCSE |
20240305 11:25:02.436000 |
47700 |
| 7 |
381,6 XCSE |
20240305 11:25:02.436000 |
2671,2 |
| 90 |
381,2 XCSE |
20240305 11:27:05.854000 |
34308 |
| 45 |
381,2 XCSE |
20240305 11:27:05.854000 |
17154 |
| 141 |
381 XCSE |
20240305 11:27:39.975000 |
53721 |
| 48 |
381,4 XCSE |
20240305 11:38:18.001000 |
18307,2 |
| 47 |
381,4 XCSE |
20240305 11:38:18.001000 |
17925,8 |
| 87 |
381,4 XCSE |
20240305 11:38:25.114000 |
33181,8 |
| 2 |
382,2 XCSE |
20240305 11:52:57.701000 |
764,4 |
| 125 |
382,2 XCSE |
20240305 11:52:57.701000 |
47775 |
| 47 |
382,2 XCSE |
20240305 11:52:57.701000 |
17963,4 |
| 185 |
382,6 XCSE |
20240305 11:54:05.366000 |
70781 |
| 90 |
382,4 XCSE |
20240305 12:03:35.316000 |
34416 |
| 44 |
382,4 XCSE |
20240305 12:03:35.316000 |
16825,6 |
| 31 |
382,4 XCSE |
20240305 12:03:35.316000 |
11854,4 |
|
|
|
|
| 14 |
382,4 XCSE |
20240305 12:03:35.316000 |
5353,6 |
| 134 |
382,2 XCSE |
20240305 12:03:47.100000 |
51214,8 |
| 3 |
382 XCSE |
20240305 12:07:18.344000 |
1146 |
| 84 |
382 XCSE |
20240305 12:07:18.344000 |
32088 |
| 89 |
381,8 XCSE |
20240305 12:14:04.682000 |
33980,2 |
| 92 |
382,8 XCSE |
20240305 12:24:58.503000 |
35217,6 |
| 91 |
382,6 XCSE |
20240305 12:30:08.026000 |
34816,6 |
| 45 |
382,6 XCSE |
20240305 12:30:08.026000 |
17217 |
| 45 |
382,6 XCSE |
20240305 12:30:08.026000 |
17217 |
| 130 |
382,4 XCSE |
20240305 12:30:08.358000 |
49712 |
| 134 |
382,4 XCSE |
20240305 12:33:17.546000 |
51241,6 |
| 45 |
382,4 XCSE |
20240305 12:33:17.546000 |
17208 |
| 91 |
381,6 XCSE |
20240305 12:40:39.522000 |
34725,6 |
| 91 |
381,4 XCSE |
20240305 12:42:02.538000 |
34707,4 |
| 25 |
381 XCSE |
20240305 12:44:02.503000 |
9525 |
| 46 |
380,6 XCSE |
20240305 12:55:38.161000 |
17507,6 |
| 45 |
380,6 XCSE |
20240305 12:55:38.161000 |
17127 |
| 12 |
380,4 XCSE |
20240305 12:55:41.616000 |
4564,8 |
| 76 |
380,4 XCSE |
20240305 12:55:41.616000 |
28910,4 |
| 92 |
380,2 XCSE |
20240305 12:55:50.315000 |
34978,4 |
| 45 |
380 XCSE |
20240305 12:59:10.045000 |
17100 |
| 44 |
380 XCSE |
20240305 12:59:10.045000 |
16720 |
| 87 |
379,8 XCSE |
20240305 13:02:35.144000 |
33042,6 |
| 88 |
379,8 XCSE |
20240305 13:04:34.097000 |
33422,4 |
| 22 |
380 XCSE |
20240305 13:13:32.732000 |
8360 |
| 45 |
380,2 XCSE |
20240305 13:23:28.723000 |
17109 |
| 86 |
380,2 XCSE |
20240305 13:23:28.723000 |
32697,2 |
| 29 |
380,8 XCSE |
20240305 13:29:03.391000 |
11043,2 |
| 174 |
380,4 XCSE |
20240305 13:29:53.838000 |
66189,6 |
| 139 |
380,8 XCSE |
20240305 13:36:25.133000 |
52931,2 |
| 46 |
380,8 XCSE |
20240305 13:36:25.133000 |
17516,8 |
| 37 |
380,6 XCSE |
20240305 13:36:26.943000 |
14082,2 |
| 138 |
380,6 XCSE |
20240305 13:36:26.943000 |
52522,8 |
| 95 |
380 XCSE |
20240305 13:39:23.770000 |
36100 |
| 93 |
380 XCSE |
20240305 13:40:38.480000 |
35340 |
| 46 |
380 XCSE |
20240305 13:46:06.593000 |
17480 |
| 228 |
380,6 XCSE |
20240305 13:54:39.577000 |
86776,8 |
| 228 |
381,4 XCSE |
20240305 14:03:20.099000 |
86959,2 |
| 174 |
381,2 XCSE |
20240305 14:03:20.559000 |
66328,8 |
| 46 |
381,6 XCSE |
20240305 14:16:06.615000 |
17553,6 |
| 45 |
381,6 XCSE |
20240305 14:16:06.615000 |
17172 |
| 46 |
381,6 XCSE |
20240305 14:16:06.615000 |
17553,6 |
| 45 |
381,6 XCSE |
20240305 14:16:06.615000 |
17172 |
| 137 |
381,6 XCSE |
20240305 14:28:53.358000 |
52279,2 |
| 46 |
381,6 XCSE |
20240305 14:28:53.358000 |
17553,6 |
| 134 |
381,4 XCSE |
20240305 14:33:28.228000 |
51107,6 |
|
|
|
|
| 45 |
381,4 XCSE |
20240305 14:33:28.228000 |
17163 |
| 44 |
381,4 XCSE |
20240305 14:33:28.246000 |
16781,6 |
| 89 |
381,4 XCSE |
20240305 14:45:05.405000 |
33944,6 |
| 44 |
381,4 XCSE |
20240305 14:45:05.405000 |
16781,6 |
| 44 |
381,4 XCSE |
20240305 14:45:05.405000 |
16781,6 |
| 180 |
381,4 XCSE |
20240305 14:47:06.025000 |
68652 |
| 44 |
381,8 XCSE |
20240305 14:57:25.238000 |
16799,2 |
| 137 |
381,8 XCSE |
20240305 14:58:17.591000 |
52306,6 |
| 125 |
381,8 XCSE |
20240305 14:58:40.113000 |
47725 |
| 103 |
381,8 XCSE |
20240305 14:58:40.113000 |
39325,4 |
| 218 |
381,8 XCSE |
20240305 15:07:28.387000 |
83232,4 |
| 43 |
381,8 XCSE |
20240305 15:07:28.387000 |
16417,4 |
| 200 |
381,8 XCSE |
20240305 15:07:28.387416 |
76360 |
| 367 |
381,8 XCSE |
20240305 15:07:28.387416 |
140120,6 |
| 90 |
381,8 XCSE |
20240305 15:07:28.396000 |
34362 |
| 200 |
381,8 XCSE |
20240305 15:07:28.396963 |
76360 |
| 200 |
381,8 XCSE |
20240305 15:07:28.398291 |
76360 |
| 200 |
381,8 XCSE |
20240305 15:07:28.416716 |
76360 |
| 192 |
381,8 XCSE |
20240305 15:07:29.508716 |
73305,6 |
| 2 |
381,8 XCSE |
20240305 15:07:32.204833 |
763,6 |
| 90 |
381,6 XCSE |
20240305 15:19:41.774000 |
34344 |
| 140 |
381,6 XCSE |
20240305 15:27:12.831000 |
53424 |
| 46 |
381,6 XCSE |
20240305 15:27:12.831000 |
17553,6 |
| 46 |
381,6 XCSE |
20240305 15:27:12.831000 |
17553,6 |
| 47 |
381,6 XCSE |
20240305 15:27:12.831000 |
17935,2 |
| 140 |
381,8 XCSE |
20240305 15:30:44.317000 |
53452 |
| 53 |
381,8 XCSE |
20240305 15:32:31.180000 |
20235,4 |
|
|
|
|
| 36 |
381,8 XCSE |
20240305 15:32:31.180000 |
13744,8 |
| 45 |
381,8 XCSE |
20240305 15:32:31.180000 |
17181 |
| 44 |
381,8 XCSE |
20240305 15:32:31.180000 |
16799,2 |
| 132 |
382,2 XCSE |
20240305 15:35:28.571000 |
50450,4 |
| 46 |
382,2 XCSE |
20240305 15:37:11.379000 |
17581,2 |
| 1639 |
382,2 XCSE |
20240305 15:37:11.379609 |
626425,8 |
| 475 |
382,2 XCSE |
20240305 15:37:33.876476 |
181545 |
| 44 |
382,2 XCSE |
20240305 15:37:33.876476 |
16816,8 |
| 46 |
382,4 XCSE |
20240305 15:39:01.454000 |
17590,4 |
| 1 |
382,4 XCSE |
20240305 15:39:01.454000 |
382,4 |
| 46 |
383,2 XCSE |
20240305 15:43:54.585000 |
17627,2 |
| 46 |
383,2 XCSE |
20240305 15:44:47.975000 |
17627,2 |
| 95 |
384,2 XCSE |
20240305 15:49:13.549000 |
36499 |
| 46 |
384 XCSE |
20240305 15:49:17.389000 |
17664 |
| 45 |
383 XCSE |
20240305 15:51:00.552000 |
17235 |
| 46 |
381,8 XCSE |
20240305 15:51:39.562000 |
17562,8 |
| 46 |
381,8 XCSE |
20240305 15:56:08.716000 |
17562,8 |
| 47 |
381,2 XCSE |
20240305 15:57:06.242000 |
17916,4 |
| 45 |
381 XCSE |
20240305 15:58:51.461000 |
17145 |
| 23 |
|
381,6 XCSE |
20240305 16:03:11.358000 |
8776,8 |
| 45 |
|
381,4 XCSE |
20240305 16:03:11.437000 |
17163 |
| 69 |
|
381,6 XCSE |
20240305 16:06:23.396000 |
26330,4 |
| 44 |
|
381,6 XCSE |
20240305 16:08:27.398000 |
16790,4 |
| 21 |
|
381,6 XCSE |
20240305 16:09:28.148000 |
8013,6 |
| 24 |
|
381,6 XCSE |
20240305 16:09:28.148000 |
9158,4 |
| 44 |
|
381,4 XCSE |
20240305 16:11:28.116000 |
16781,6 |
|
|
|
|
|
| 42 |
|
381,4 XCSE |
20240305 16:11:28.133000 |
16018,8 |
| 2 |
|
381,4 XCSE |
20240305 16:11:28.135000 |
762,8 |
| 42 |
|
381,4 XCSE |
20240305 16:11:28.135000 |
16018,8 |
| 44 |
|
381,6 XCSE |
20240305 16:13:34.122000 |
16790,4 |
| 44 |
|
381,8 XCSE |
20240305 16:19:41.367000 |
16799,2 |
| 45 |
|
382 XCSE |
20240305 16:23:04.209000 |
17190 |
| 45 |
|
382 XCSE |
20240305 16:23:04.209000 |
17190 |
| 44 |
|
381,8 XCSE |
20240305 16:25:15.736000 |
16799,2 |
| 44 |
|
381,8 XCSE |
20240305 16:25:15.736000 |
16799,2 |
| 10 |
|
382,2 XCSE |
20240305 16:32:03.728000 |
3822 |
| 129 |
|
382,2 XCSE |
20240305 16:32:03.728000 |
49303,8 |
| 47 |
|
382 XCSE |
20240305 16:33:13.066000 |
17954 |
| 37 |
|
382,2 XCSE |
20240305 16:38:42.584000 |
14141,4 |
| 253 |
|
383 XCSE |
20240305 16:43:12.183161 |
96899 |
| Volume |
Price |
Venue |
Time CET |
|
| 87 |
|
384,2 XCSE |
20240306 9:01:02.065000 |
33425,4 |
| 30 |
|
384 XCSE |
20240306 9:01:02.075000 |
11520 |
| 87 |
|
383,8 XCSE |
20240306 9:05:54.505000 |
33390,6 |
| 91 |
|
383,6 XCSE |
20240306 9:06:24.336000 |
34907,6 |
| 89 |
|
384 XCSE |
20240306 9:06:32.597000 |
34176 |
| 46 |
|
383,6 XCSE |
20240306 9:07:24.449000 |
17645,6 |
| 46 |
|
383,6 XCSE |
20240306 9:07:24.449000 |
17645,6 |
|
|
|
|
|
| 45 |
|
383,2 XCSE |
20240306 9:07:25.587000 |
17244 |
| 46 |
|
383 XCSE |
20240306 9:07:51.951000 |
17618 |
| 48 |
|
383,2 XCSE |
20240306 9:10:21.437000 |
18393,6 |
| 26 |
|
382,4 XCSE |
20240306 9:12:00.022000 |
9942,4 |
| 26 |
|
382,2 XCSE |
20240306 9:12:00.068000 |
9937,2 |
| 19 |
|
382,2 XCSE |
20240306 9:12:00.068000 |
7261,8 |
| 44 |
|
382,2 XCSE |
20240306 9:14:15.697000 |
16816,8 |
| 47 |
|
382 XCSE |
20240306 9:14:18.543000 |
17954 |
| 23 |
|
381,6 XCSE |
20240306 9:14:56.717000 |
8776,8 |
| 23 |
|
381,6 XCSE |
20240306 9:15:15.841000 |
8776,8 |
| 23 |
|
381,6 XCSE |
20240306 9:15:15.841000 |
8776,8 |
| 47 |
|
382 XCSE |
20240306 9:17:22.200000 |
17954 |
| 23 |
|
382,2 XCSE |
20240306 9:19:41.005000 |
8790,6 |
| 21 |
|
382,2 XCSE |
20240306 9:20:33.742000 |
8026,2 |
| 93 |
|
383,4 XCSE |
20240306 9:22:37.683000 |
35656,2 |
| 92 |
|
382,6 XCSE |
20240306 9:22:38.887000 |
35199,2 |
| 94 |
|
382 XCSE |
20240306 9:23:50.120000 |
35908 |
| 175 |
|
382,2 XCSE |
20240306 9:27:32.025000 |
66885 |
| 130 |
|
381,6 XCSE |
20240306 9:27:49.954000 |
49608 |
| 48 |
|
381,4 XCSE |
20240306 9:29:24.989000 |
18307,2 |
| 47 |
|
381,4 XCSE |
20240306 9:29:24.989000 |
17925,8 |
| 48 |
|
381,4 XCSE |
20240306 9:31:25.059000 |
18307,2 |
| 44 |
|
381,2 XCSE |
20240306 9:31:25.106000 |
16772,8 |
| 44 |
|
381,2 XCSE |
20240306 9:31:25.167000 |
16772,8 |
| 44 |
|
381 XCSE |
20240306 9:31:25.206000 |
16764 |
| 25 |
|
381,4 XCSE |
20240306 9:38:26.815000 |
9535 |
| 19 |
|
381,4 XCSE |
20240306 9:38:26.815000 |
7246,6 |
| 47 |
|
381,4 XCSE |
20240306 9:42:00.281000 |
17925,8 |
| 47 |
|
381,4 XCSE |
20240306 9:42:00.281000 |
17925,8 |
| 46 |
381,4 XCSE |
20240306 9:42:00.281000 |
17544,4 |
| 89 |
381 XCSE |
20240306 9:43:37.142000 |
33909 |
| 88 |
380,6 XCSE |
20240306 9:46:38.548000 |
33492,8 |
| 46 |
380 XCSE |
20240306 9:48:22.051000 |
17480 |
| 25 |
379,8 XCSE |
20240306 9:48:26.384000 |
9495 |
| 44 |
379,8 XCSE |
20240306 9:50:07.289000 |
16711,2 |
| 45 |
379,6 XCSE |
20240306 9:50:37.559000 |
17082 |
| 46 |
379,4 XCSE |
20240306 9:51:58.531000 |
17452,4 |
| 91 |
382 XCSE |
20240306 9:59:55.759000 |
34762 |
| 93 |
382,6 XCSE |
20240306 10:02:08.739000 |
35581,8 |
| 93 |
382,4 XCSE |
20240306 10:02:09.803000 |
35563,2 |
|
|
|
|
| 93 |
382,4 XCSE |
20240306 10:02:09.900000 |
35563,2 |
| 94 |
382,2 XCSE |
20240306 10:04:24.628000 |
35926,8 |
| 46 |
382 XCSE |
20240306 10:05:13.148000 |
17572 |
| 44 |
382,2 XCSE |
20240306 10:14:46.953000 |
16816,8 |
| 48 |
382,2 XCSE |
20240306 10:17:02.477000 |
18345,6 |
| 136 |
383,2 XCSE |
20240306 10:20:38.332000 |
52115,2 |
| 134 |
383 XCSE |
20240306 10:20:38.356000 |
51322 |
| 25 |
383,6 XCSE |
20240306 10:25:40.391000 |
9590 |
| 8 |
384 XCSE |
20240306 10:27:32.001000 |
3072 |
| 90 |
384 XCSE |
20240306 10:30:02.367000 |
34560 |
| 90 |
383,6 XCSE |
20240306 10:30:03.769000 |
34524 |
| 93 |
383,6 XCSE |
20240306 10:30:03.790000 |
35674,8 |
| 93 |
383,6 XCSE |
20240306 10:30:16.802000 |
35674,8 |
| 47 |
383,8 XCSE |
20240306 10:31:53.814000 |
18038,6 |
| 47 |
383,6 XCSE |
20240306 10:31:53.854000 |
18029,2 |
| 47 |
383,4 XCSE |
20240306 10:31:53.875000 |
18019,8 |
| 47 |
381,6 XCSE |
20240306 10:32:04.285000 |
17935,2 |
| 89 |
382 XCSE |
20240306 10:38:55.991000 |
33998 |
| 44 |
382 XCSE |
20240306 10:38:55.991000 |
16808 |
| 44 |
382 XCSE |
20240306 10:38:55.991000 |
16808 |
| 45 |
382 XCSE |
20240306 10:38:55.991000 |
17190 |
| 142 |
384,2 XCSE |
20240306 10:51:20.439000 |
54556,4 |
| 114 |
383,8 XCSE |
20240306 10:53:46.199000 |
43753,2 |
| 21 |
383,8 XCSE |
20240306 10:53:46.199000 |
8059,8 |
|
|
|
|
| 44 |
384,4 XCSE |
20240306 11:03:03.586000 |
16913,6 |
| 46 |
384,2 XCSE |
20240306 11:05:43.221000 |
17673,2 |
| 8 |
383,6 XCSE |
20240306 11:06:11.941000 |
3068,8 |
| 36 |
383,6 XCSE |
20240306 11:07:50.380000 |
13809,6 |
| 8 |
383,6 XCSE |
20240306 11:07:50.380000 |
3068,8 |
| 45 |
383,4 XCSE |
20240306 11:12:25.549000 |
17253 |
| 33 |
383,2 XCSE |
20240306 11:13:05.124000 |
12645,6 |
| 26 |
383,8 XCSE |
20240306 11:14:32.622000 |
9978,8 |
| 20 |
383,8 XCSE |
20240306 11:14:32.622000 |
7676 |
| 92 |
385 XCSE |
20240306 11:17:01.545000 |
35420 |
| 46 |
384,8 XCSE |
20240306 11:23:23.695000 |
17700,8 |
| 45 |
384,8 XCSE |
20240306 11:23:23.695000 |
17316 |
| 46 |
384,8 XCSE |
20240306 11:23:23.695000 |
17700,8 |
| 45 |
384,8 XCSE |
20240306 11:23:23.695000 |
17316 |
| 92 |
384,8 XCSE |
20240306 11:27:37.757000 |
35401,6 |
| 93 |
384,8 XCSE |
20240306 11:34:27.546000 |
35786,4 |
| 91 |
384,6 XCSE |
20240306 11:35:59.568000 |
34998,6 |
| 37 |
384,4 XCSE |
20240306 11:36:15.147000 |
14222,8 |
| 54 |
384,4 XCSE |
20240306 11:36:15.147000 |
20757,6 |
| 88 |
384,2 XCSE |
20240306 11:37:53.428000 |
33809,6 |
| 40 |
384,4 XCSE |
20240306 11:42:09.097000 |
15376 |
| 135 |
386,2 XCSE |
20240306 11:45:21.279000 |
52137 |
| 45 |
386,2 XCSE |
20240306 11:45:21.279000 |
17379 |
| 133 |
385,6 XCSE |
20240306 11:45:22.327000 |
51284,8 |
|
|
|
|
| 89 |
385,2 XCSE |
20240306 11:45:28.567000 |
34282,8 |
| 46 |
384,8 XCSE |
20240306 11:46:44.549000 |
17700,8 |
| 45 |
384,8 XCSE |
20240306 11:46:44.549000 |
17316 |
| 63 |
385,4 XCSE |
20240306 12:01:49.048000 |
24280,2 |
| 28 |
385,4 XCSE |
20240306 12:01:49.048000 |
10791,2 |
| 44 |
386 XCSE |
20240306 12:04:51.087000 |
16984 |
| 44 |
385,6 XCSE |
20240306 12:04:51.133000 |
16966,4 |
|
|
|
|
| 44 |
385,4 XCSE |
20240306 12:04:51.175000 |
16957,6 |
| 88 |
386,2 XCSE |
20240306 12:10:46.953000 |
33985,6 |
| 48 |
386,4 XCSE |
20240306 12:12:02.322000 |
18547,2 |
| 134 |
386,2 XCSE |
20240306 12:15:01.644000 |
51750,8 |
| 92 |
386,6 XCSE |
20240306 12:23:23.364000 |
35567,2 |
| 90 |
386,4 XCSE |
20240306 12:25:17.736000 |
34776 |
| 93 |
386,2 XCSE |
20240306 12:27:53.760000 |
35916,6 |
| 46 |
386,2 XCSE |
20240306 12:27:53.760000 |
17765,2 |
| 93 |
385,8 XCSE |
20240306 12:32:02.317000 |
35879,4 |
| 89 |
385,6 XCSE |
20240306 12:32:14.089000 |
34318,4 |
| 87 |
385,6 XCSE |
20240306 12:34:04.745000 |
33547,2 |
| 93 |
385,2 XCSE |
20240306 12:46:42.789000 |
35823,6 |
| 15 |
385 XCSE |
20240306 12:47:59.570000 |
5775 |
| 32 |
385 XCSE |
20240306 12:48:22.487000 |
12320 |
| 18 |
385 XCSE |
20240306 12:48:22.487000 |
6930 |
|
|
|
|
| 46 |
385,2 XCSE |
20240306 13:00:08.063000 |
17719,2 |
| 44 |
385,2 XCSE |
20240306 13:00:08.105000 |
16948,8 |
| 44 |
385 XCSE |
20240306 13:00:11.618000 |
16940 |
| 183 |
385,4 XCSE |
20240306 13:08:40.611000 |
70528,2 |
| 31 |
385,2 XCSE |
20240306 13:08:44.167000 |
11941,2 |
| 106 |
385,2 XCSE |
20240306 13:08:44.167000 |
40831,2 |
| 132 |
385,6 XCSE |
20240306 13:17:38.721000 |
50899,2 |
| 185 |
386,6 XCSE |
20240306 13:34:53.302000 |
71521 |
| 89 |
386,6 XCSE |
20240306 13:38:05.761000 |
34407,4 |
| 139 |
386,6 XCSE |
20240306 13:41:51.409000 |
53737,4 |
| 90 |
386,4 XCSE |
20240306 13:48:07.145000 |
34776 |
| 45 |
386,4 XCSE |
20240306 13:48:07.145000 |
17388 |
| 45 |
386,4 XCSE |
20240306 13:48:07.145000 |
17388 |
| 44 |
386,4 XCSE |
20240306 13:48:07.145000 |
17001,6 |
| 45 |
386,4 XCSE |
20240306 13:48:07.145000 |
17388 |
| 131 |
387 XCSE |
20240306 13:59:17.742000 |
50697 |
|
|
|
|
| 139 |
386,4 XCSE |
20240306 14:00:16.657000 |
53709,6 |
| 92 |
386,4 XCSE |
20240306 14:01:01.254000 |
35548,8 |
| 89 |
386,2 XCSE |
20240306 14:01:19.273000 |
34371,8 |
| 45 |
386,2 XCSE |
20240306 14:01:28.828000 |
17379 |
| 94 |
386,2 XCSE |
20240306 14:08:04.951000 |
36302,8 |
| 142 |
386,6 XCSE |
20240306 14:22:24.430000 |
54897,2 |
| 126 |
386,4 XCSE |
20240306 14:23:55.537000 |
48686,4 |
| 9 |
386,4 XCSE |
20240306 14:23:55.537000 |
3477,6 |
| 136 |
386,4 XCSE |
20240306 14:29:36.684000 |
52550,4 |
| 138 |
386,2 XCSE |
20240306 14:30:01.790000 |
53295,6 |
| 93 |
386 XCSE |
20240306 14:33:10.633000 |
35898 |
| 9 |
386,8 XCSE |
20240306 14:49:08.744000 |
3481,2 |
| 58 |
386,8 XCSE |
20240306 14:49:08.744000 |
22434,4 |
| 208 |
386,8 XCSE |
20240306 14:49:08.744000 |
80454,4 |
|
|
|
|
| 139 |
386,6 XCSE |
20240306 14:49:11.175000 |
53737,4 |
| 81 |
386,6 XCSE |
20240306 15:00:22.107000 |
31314,6 |
| 95 |
386,6 XCSE |
20240306 15:00:22.107000 |
36727 |
| 131 |
386,4 XCSE |
20240306 15:00:37.601000 |
50618,4 |
| 137 |
386,4 XCSE |
20240306 15:10:43.232000 |
52936,8 |
| 46 |
386,4 XCSE |
20240306 15:10:43.232000 |
17774,4 |
| 45 |
386,4 XCSE |
20240306 15:10:43.232000 |
17388 |
| 133 |
386,2 XCSE |
20240306 15:16:36.406000 |
51364,6 |
| 135 |
386 XCSE |
20240306 15:18:41.834000 |
52110 |
| 44 |
386 XCSE |
20240306 15:18:41.834000 |
16984 |
| 187 |
385,8 XCSE |
20240306 15:29:43.857000 |
72144,6 |
| 46 |
385,8 XCSE |
20240306 15:29:43.857000 |
17746,8 |
| 47 |
385,8 XCSE |
20240306 15:29:43.857000 |
18132,6 |
|
|
|
|
| 141 |
385,8 XCSE |
20240306 15:33:58.111000 |
54397,8 |
| 131 |
385,6 XCSE |
20240306 15:34:03.697000 |
50513,6 |
| 93 |
385,4 XCSE |
20240306 15:38:00.027000 |
35842,2 |
| 46 |
385,4 XCSE |
20240306 15:38:00.027000 |
17728,4 |
| 46 |
385,2 XCSE |
20240306 15:38:04.727000 |
17719,2 |
| 41 |
385,2 XCSE |
20240306 15:38:04.727000 |
15793,2 |
| 93 |
384,8 XCSE |
20240306 15:40:03.741000 |
35786,4 |
| 44 |
384,8 XCSE |
20240306 15:42:10.902000 |
16931,2 |
| 95 |
384,8 XCSE |
20240306 15:42:10.902000 |
36556 |
| 141 |
384,8 XCSE |
20240306 15:43:56.745000 |
54256,8 |
| 232 |
385,6 XCSE |
20240306 15:51:47.142000 |
89459,2 |
|
|
|
|
| 46 |
385,6 XCSE |
20240306 15:51:47.142000 |
17737,6 |
| 175 |
386,4 XCSE |
20240306 16:00:03.169000 |
67620 |
| 44 |
386,4 XCSE |
20240306 16:00:03.169000 |
17001,6 |
| 43 |
386,4 XCSE |
20240306 16:00:03.169000 |
16615,2 |
| 46 |
386,2 XCSE |
20240306 16:02:17.726000 |
17765,2 |
| 129 |
386,2 XCSE |
20240306 16:02:29.485000 |
49819,8 |
| 44 |
386,2 XCSE |
20240306 16:02:29.485000 |
16992,8 |
| 33 |
386,2 XCSE |
20240306 16:02:29.485000 |
12744,6 |
| 11 |
386,2 XCSE |
20240306 16:02:29.485000 |
4248,2 |
| 16 |
386,2 XCSE |
20240306 16:02:29.485000 |
6179,2 |
| 136 |
386,2 XCSE |
20240306 16:03:52.111000 |
52523,2 |
| 45 |
386,2 XCSE |
20240306 16:03:52.111000 |
17379 |
| 101 |
385,4 XCSE |
20240306 16:04:21.019000 |
38925,4 |
| 87 |
385,4 XCSE |
20240306 16:07:33.505000 |
33529,8 |
|
|
|
|
| 44 |
385,4 XCSE |
20240306 16:07:33.505000 |
16957,6 |
| 43 |
385,4 XCSE |
20240306 16:07:33.505000 |
16572,2 |
| 44 |
385,4 XCSE |
20240306 16:07:33.505000 |
16957,6 |
| 43 |
385,4 XCSE |
20240306 16:07:33.505000 |
16572,2 |
| 44 |
385,4 XCSE |
20240306 16:07:33.505000 |
16957,6 |
| 43 |
385,4 XCSE |
20240306 16:07:33.505000 |
16572,2 |
| 44 |
385,4 XCSE |
20240306 16:07:33.505000 |
16957,6 |
| 272 |
385,2 XCSE |
20240306 16:09:37.116000 |
104774,4 |
| 131 |
385 XCSE |
20240306 16:10:32.177000 |
50435 |
| 44 |
385 XCSE |
20240306 16:10:32.177000 |
16940 |
| 43 |
385,4 XCSE |
20240306 16:13:38.727000 |
16572,2 |
| 44 |
385,6 XCSE |
20240306 16:14:47.651000 |
16966,4 |
| 30 |
385,6 XCSE |
20240306 16:14:47.651000 |
11568 |
| 184 |
385,4 XCSE |
20240306 16:15:34.003000 |
70913,6 |
|
|
|
|
| 46 |
385,4 XCSE |
20240306 16:15:34.003000 |
17728,4 |
| 130 |
385,4 XCSE |
20240306 16:19:19.638000 |
50102 |
| 43 |
385,4 XCSE |
20240306 16:19:19.638000 |
16572,2 |
| 31 |
385,2 XCSE |
20240306 16:21:20.113000 |
11941,2 |
| 15 |
385,2 XCSE |
20240306 16:21:37.878000 |
5778 |
| 31 |
385,2 XCSE |
20240306 16:21:37.878000 |
11941,2 |
| 44 |
385 XCSE |
20240306 16:22:12.147000 |
16940 |
| 6 |
385 XCSE |
20240306 16:24:42.212000 |
2310 |
| 41 |
385 XCSE |
20240306 16:24:42.221000 |
15785 |
| 47 |
385 XCSE |
20240306 16:24:42.221000 |
18095 |
| 47 |
385 XCSE |
20240306 16:24:42.221000 |
18095 |
| 44 |
385 XCSE |
20240306 16:28:25.718000 |
16940 |
| 44 |
385 XCSE |
20240306 16:28:25.718000 |
16940 |
| 44 |
385 XCSE |
20240306 16:28:25.718000 |
16940 |
|
|
|
|
| 44 |
|
385 XCSE |
20240306 16:28:25.718000 |
16940 |
| 1098 |
|
384,8 XCSE |
20240306 16:30:02.305488 |
422510,4 |
|
|
|
|
|
| Volume |
Price |
Venue |
Time CET |
|
| 95 |
|
382 XCSE |
20240307 9:03:49.445000 |
36290 |
| 44 |
|
381,8 XCSE |
20240307 9:03:57.270000 |
16799,2 |
| 107 |
|
381,8 XCSE |
20240307 9:05:56.030000 |
40852,6 |
| 119 |
|
383 XCSE |
20240307 9:08:08.710000 |
45577 |
| 87 |
|
382,6 XCSE |
20240307 9:08:08.796000 |
33286,2 |
| 5 |
|
382,6 XCSE |
20240307 9:08:08.796000 |
1913 |
| 1 |
|
382,6 XCSE |
20240307 9:08:08.797000 |
382,6 |
| 92 |
|
382,6 XCSE |
20240307 9:08:08.797000 |
35199,2 |
| 47 |
|
382,2 XCSE |
20240307 9:10:02.034000 |
17963,4 |
| 117 |
|
383,8 XCSE |
20240307 9:15:06.350000 |
44904,6 |
| 44 |
|
383 XCSE |
20240307 9:15:28.546000 |
16852 |
| 91 |
|
383,2 XCSE |
20240307 9:18:39.505000 |
34871,2 |
| 91 |
|
383 XCSE |
20240307 9:18:39.514000 |
34853 |
| 80 |
|
384,4 XCSE |
20240307 9:23:02.310000 |
30752 |
| 45 |
|
384,8 XCSE |
20240307 9:23:45.198000 |
17316 |
| 91 |
|
384,2 XCSE |
20240307 9:24:49.992000 |
34962,2 |
|
|
|
|
|
| 48 |
|
383,6 XCSE |
20240307 9:26:41.625000 |
18412,8 |
| 45 |
|
383,6 XCSE |
20240307 9:28:21.669000 |
17262 |
| 45 |
|
383,4 XCSE |
20240307 9:29:33.671000 |
17253 |
| 46 |
|
382,8 XCSE |
20240307 9:30:13.498000 |
17608,8 |
| 46 |
|
383 XCSE |
20240307 9:37:48.750000 |
17618 |
| 256 |
|
383 XCSE |
20240307 9:37:48.755000 |
98048 |
| 46 |
|
382,8 XCSE |
20240307 9:39:07.669000 |
17608,8 |
| 45 |
|
382,8 XCSE |
20240307 9:40:25.152000 |
17226 |
| 156 |
|
384,2 XCSE |
20240307 9:49:06.440000 |
59935,2 |
| 1 |
|
384,2 XCSE |
20240307 9:49:06.440000 |
384,2 |
| 75 |
|
384,4 XCSE |
20240307 9:49:29.814000 |
28830 |
| 88 |
|
384 XCSE |
20240307 9:49:33.574000 |
33792 |
| 6 |
|
384 XCSE |
20240307 9:49:33.574000 |
2304 |
| 67 |
|
384,6 XCSE |
20240307 9:58:48.101000 |
25768,2 |
| 91 |
|
384,8 XCSE |
20240307 10:00:56.099000 |
35016,8 |
| 44 |
|
384,8 XCSE |
20240307 10:05:47.401000 |
16931,2 |
| 45 |
|
385,2 XCSE |
20240307 10:10:50.472000 |
17334 |
| 46 |
|
385 XCSE |
20240307 10:10:50.472000 |
17710 |
| 129 |
|
385 XCSE |
20240307 10:10:50.473000 |
49665 |
| 175 |
|
385 XCSE |
20240307 10:10:50.474000 |
67375 |
| 15 |
|
385 XCSE |
20240307 10:10:50.474000 |
5775 |
| 46 |
|
384,8 XCSE |
20240307 10:10:50.606000 |
17700,8 |
| 46 |
|
385 XCSE |
20240307 10:14:11.177000 |
17710 |
| 44 |
|
385 XCSE |
20240307 10:14:19.729000 |
16940 |
| 26 |
|
384,8 XCSE |
20240307 10:14:25.004000 |
10004,8 |
| 47 |
|
385,2 XCSE |
20240307 10:22:42.337000 |
18104,4 |
| 89 |
|
385,4 XCSE |
20240307 10:29:33.001000 |
34300,6 |
| 45 |
|
385,4 XCSE |
20240307 10:29:33.001000 |
17343 |
| 44 |
|
385,4 XCSE |
20240307 10:29:33.001000 |
16957,6 |
| 49 |
|
385,4 XCSE |
20240307 10:29:33.166000 |
18884,6 |
| 69 |
|
385,4 XCSE |
20240307 10:29:33.166000 |
26592,6 |
| 67 |
|
386 XCSE |
20240307 10:33:16.088000 |
25862 |
| 132 |
|
385,8 XCSE |
20240307 10:34:19.251000 |
50925,6 |
| 133 |
|
385,4 XCSE |
20240307 10:34:27.799000 |
51258,2 |
| 93 |
|
385,2 XCSE |
20240307 10:35:05.338000 |
35823,6 |
| 89 |
|
384,8 XCSE |
20240307 10:36:02.831000 |
34247,2 |
| 94 |
|
384,6 XCSE |
20240307 10:37:05.171000 |
36152,4 |
| 43 |
|
386 XCSE |
20240307 10:46:50.403000 |
16598 |
| 59 |
|
385,4 XCSE |
20240307 10:48:19.990000 |
22738,6 |
| 44 |
385,8 XCSE |
20240307 10:51:14.156000 |
16975,2 |
| 117 |
386 XCSE |
20240307 10:56:20.791000 |
45162 |
| 38 |
386 XCSE |
20240307 10:58:06.774000 |
14668 |
| 8 |
386 XCSE |
20240307 10:58:06.774000 |
3088 |
| 70 |
385,6 XCSE |
20240307 10:59:09.781000 |
26992 |
| 18 |
385,6 XCSE |
20240307 10:59:09.781000 |
6940,8 |
| 5 |
385,6 XCSE |
20240307 10:59:09.781000 |
1928 |
| 47 |
385,6 XCSE |
20240307 11:00:02.811000 |
18123,2 |
| 47 |
385,4 XCSE |
20240307 11:00:38.050000 |
18113,8 |
| 46 |
385,4 XCSE |
20240307 11:00:38.050000 |
17728,4 |
|
|
|
|
| 77 |
385,8 XCSE |
20240307 11:13:49.508000 |
29706,6 |
| 74 |
386,2 XCSE |
20240307 11:15:45.571000 |
28578,8 |
| 45 |
386,2 XCSE |
20240307 11:17:27.155000 |
17379 |
| 46 |
386 XCSE |
20240307 11:18:23.208000 |
17756 |
| 44 |
385,8 XCSE |
20240307 11:18:26.591000 |
16975,2 |
| 46 |
385 XCSE |
20240307 11:18:26.724000 |
17710 |
| 47 |
385 XCSE |
20240307 11:18:26.856000 |
18095 |
| 47 |
385 XCSE |
20240307 11:18:46.208000 |
18095 |
| 173 |
385,6 XCSE |
20240307 11:25:49.052000 |
66708,8 |
| 155 |
385,4 XCSE |
20240307 11:25:49.053000 |
59737 |
| 87 |
385,4 XCSE |
20240307 11:25:54.985000 |
33529,8 |
| 95 |
385,2 XCSE |
20240307 11:27:09.746000 |
36594 |
| 50 |
386,6 XCSE |
20240307 11:36:36.993000 |
19330 |
| 119 |
386,6 XCSE |
20240307 11:36:50.158000 |
46005,4 |
| 71 |
386,6 XCSE |
20240307 11:36:50.158000 |
27448,6 |
| 175 |
387,2 XCSE |
20240307 11:37:51.185000 |
67760 |
| 44 |
386,8 XCSE |
20240307 11:43:50.292000 |
17019,2 |
| 45 |
386,8 XCSE |
20240307 11:43:50.293000 |
17406 |
| 45 |
386,6 XCSE |
20240307 11:44:23.128000 |
17397 |
| 44 |
386,6 XCSE |
20240307 11:44:23.128000 |
17010,4 |
| 88 |
386,2 XCSE |
20240307 11:48:10.692000 |
33985,6 |
|
|
|
|
| 92 |
386 XCSE |
20240307 11:48:28.677000 |
35512 |
| 48 |
385,4 XCSE |
20240307 12:01:28.514000 |
18499,2 |
| 44 |
385,4 XCSE |
20240307 12:01:28.514000 |
16957,6 |
| 39 |
385,4 XCSE |
20240307 12:01:29.935000 |
15030,6 |
| 52 |
385,4 XCSE |
20240307 12:01:29.935000 |
20040,8 |
| 95 |
385,2 XCSE |
20240307 12:06:31.723000 |
36594 |
| 47 |
385,2 XCSE |
20240307 12:13:02.410000 |
18104,4 |
| 45 |
385,2 XCSE |
20240307 12:13:02.413000 |
17334 |
| 45 |
385 XCSE |
20240307 12:13:32.345000 |
17325 |
| 45 |
385 XCSE |
20240307 12:13:32.345000 |
17325 |
| 89 |
385 XCSE |
20240307 12:16:01.246000 |
34265 |
| 89 |
385,4 XCSE |
20240307 12:20:41.608000 |
34300,6 |
| 10 |
385 XCSE |
20240307 12:20:43.880000 |
3850 |
| 82 |
385 XCSE |
20240307 12:21:00.141000 |
31570 |
| 10 |
385 XCSE |
20240307 12:21:00.141000 |
3850 |
| 88 |
384,6 XCSE |
20240307 12:23:22.739000 |
33844,8 |
| 43 |
384,6 XCSE |
20240307 12:23:22.739000 |
16537,8 |
| 80 |
384,4 XCSE |
20240307 12:24:21.143000 |
30752 |
| 59 |
384,4 XCSE |
20240307 12:24:21.143000 |
22679,6 |
| 61 |
384,2 XCSE |
20240307 12:25:38.614000 |
23436,2 |
| 27 |
384,2 XCSE |
20240307 12:25:38.614000 |
10373,4 |
| 92 |
384 XCSE |
20240307 12:30:26.252000 |
35328 |
| 130 |
384 XCSE |
20240307 12:42:45.304000 |
49920 |
|
|
|
|
| 3 |
384 XCSE |
20240307 12:42:45.321000 |
1152 |
| 122 |
384 XCSE |
20240307 12:42:45.321000 |
46848 |
| 8 |
384 XCSE |
20240307 12:42:45.321000 |
3072 |
| 89 |
383,8 XCSE |
20240307 12:44:36.317000 |
34158,2 |
| 2 |
383,8 XCSE |
20240307 12:44:36.317000 |
767,6 |
| 43 |
383,8 XCSE |
20240307 12:44:36.337000 |
16503,4 |
| 91 |
383,8 XCSE |
20240307 12:45:11.361000 |
34925,8 |
| 43 |
383,8 XCSE |
20240307 12:45:11.361000 |
16503,4 |
| 45 |
384 XCSE |
20240307 12:48:59.778000 |
17280 |
| 93 |
384 XCSE |
20240307 12:53:44.248000 |
35712 |
| 9 |
383,8 XCSE |
20240307 12:53:44.380000 |
3454,2 |
| 89 |
384,8 XCSE |
20240307 13:12:09.486000 |
34247,2 |
|
|
|
|
| 91 |
384,8 XCSE |
20240307 13:12:09.550000 |
35016,8 |
| 91 |
384,6 XCSE |
20240307 13:12:09.551000 |
34998,6 |
| 25 |
385,4 XCSE |
20240307 13:24:50.696000 |
9635 |
| 66 |
385,4 XCSE |
20240307 13:24:50.696000 |
25436,4 |
| 46 |
385,2 XCSE |
20240307 13:25:04.199000 |
17719,2 |
| 46 |
385,2 XCSE |
20240307 13:25:04.199000 |
17719,2 |
| 44 |
385 XCSE |
20240307 13:29:26.709000 |
16940 |
| 44 |
385 XCSE |
20240307 13:29:26.709000 |
16940 |
| 6 |
385 XCSE |
20240307 13:29:26.709000 |
2310 |
| 38 |
385 XCSE |
20240307 13:29:26.709000 |
14630 |
| 47 |
384,8 XCSE |
20240307 13:36:04.408000 |
18085,6 |
| 46 |
384,8 XCSE |
20240307 13:36:04.408000 |
17700,8 |
| 90 |
384,6 XCSE |
20240307 13:36:15.060000 |
34614 |
| 20 |
384,4 XCSE |
20240307 13:39:31.603000 |
7688 |
| 67 |
384,4 XCSE |
20240307 13:39:31.603000 |
25754,8 |
| 43 |
384,4 XCSE |
20240307 13:39:31.603000 |
16529,2 |
| 118 |
384,8 XCSE |
20240307 13:49:01.111000 |
45406,4 |
| 65 |
384,8 XCSE |
20240307 13:49:01.111000 |
25012 |
|
|
|
|
| 131 |
384,6 XCSE |
20240307 13:57:42.342000 |
50382,6 |
| 89 |
384,4 XCSE |
20240307 14:00:45.782000 |
34211,6 |
| 93 |
384,2 XCSE |
20240307 14:01:01.608000 |
35730,6 |
| 92 |
384,2 XCSE |
20240307 14:01:01.852000 |
35346,4 |
| 94 |
384,2 XCSE |
20240307 14:01:43.493000 |
36114,8 |
| 91 |
384,2 XCSE |
20240307 14:01:43.530000 |
34962,2 |
| 22 |
383,8 XCSE |
20240307 14:01:58.041000 |
8443,6 |
| 91 |
384,2 XCSE |
20240307 14:02:27.500000 |
34962,2 |
| 271 |
384 XCSE |
20240307 14:04:38.734000 |
104064 |
| 47 |
383,8 XCSE |
20240307 14:04:38.754000 |
18038,6 |
| 43 |
383,8 XCSE |
20240307 14:04:57.123000 |
16503,4 |
| 4 |
383,8 XCSE |
20240307 14:04:57.485000 |
1535,2 |
| 43 |
383,8 XCSE |
20240307 14:04:57.485000 |
16503,4 |
| 136 |
383,8 XCSE |
20240307 14:09:40.868000 |
52196,8 |
| 94 |
384,4 XCSE |
20240307 14:17:27.989000 |
36133,6 |
| 47 |
384,4 XCSE |
20240307 14:17:27.989000 |
18066,8 |
| 40 |
384,6 XCSE |
20240307 14:20:25.755000 |
15384 |
| 102 |
384,6 XCSE |
20240307 14:20:25.755000 |
39229,2 |
| 47 |
384,4 XCSE |
20240307 14:23:53.094000 |
18066,8 |
| 46 |
384,4 XCSE |
20240307 14:23:53.094000 |
17682,4 |
|
|
|
|
| 44 |
384,2 XCSE |
20240307 14:23:53.369000 |
16904,8 |
| 45 |
383,8 XCSE |
20240307 14:27:18.281000 |
17271 |
| 45 |
383,8 XCSE |
20240307 14:30:39.135000 |
17271 |
| 44 |
383,6 XCSE |
20240307 14:30:59.014000 |
16878,4 |
| 25 |
383,6 XCSE |
20240307 14:31:41.485000 |
9590 |
| 44 |
383,4 XCSE |
20240307 14:33:01.431000 |
16869,6 |
| 45 |
382,8 XCSE |
20240307 14:37:44.458000 |
17226 |
| 45 |
382,8 XCSE |
20240307 14:37:44.458000 |
17226 |
| 45 |
382,6 XCSE |
20240307 14:37:47.870000 |
17217 |
| 47 |
382,2 XCSE |
20240307 14:38:50.398000 |
17963,4 |
| 5 |
382,2 XCSE |
20240307 14:40:28.857000 |
1911 |
| 45 |
382 XCSE |
20240307 14:42:20.608000 |
17190 |
| 29 |
381,8 XCSE |
20240307 14:42:47.689000 |
11072,2 |
| 17 |
381,8 XCSE |
20240307 14:42:48.925000 |
6490,6 |
|
|
|
|
| 21 |
381,8 XCSE |
20240307 14:42:48.925000 |
8017,8 |
| 8 |
381,8 XCSE |
20240307 14:42:50.553000 |
3054,4 |
| 22 |
381,8 XCSE |
20240307 14:42:50.553000 |
8399,6 |
| 46 |
381,6 XCSE |
20240307 14:43:06.111000 |
17553,6 |
| 44 |
382,2 XCSE |
20240307 14:46:12.907000 |
16816,8 |
| 94 |
382,2 XCSE |
20240307 14:47:51.040000 |
35926,8 |
| 44 |
382,2 XCSE |
20240307 14:49:51.222000 |
16816,8 |
| 44 |
382 XCSE |
20240307 14:53:02.346000 |
16808 |
|
|
|
|
| 45 |
381,8 XCSE |
20240307 14:53:27.855000 |
17181 |
| 94 |
382,4 XCSE |
20240307 14:56:19.997000 |
35945,6 |
| 5 |
382,4 XCSE |
20240307 14:56:37.372000 |
1912 |
| 30 |
382,4 XCSE |
20240307 14:56:37.392000 |
11472 |
| 48 |
383,2 XCSE |
20240307 15:02:10.165000 |
18393,6 |
| 44 |
383 XCSE |
20240307 15:05:19.672000 |
16852 |
| 17 |
383 XCSE |
20240307 15:07:55.848000 |
6511 |
| 27 |
383 XCSE |
20240307 15:16:29.606000 |
10341 |
| 19 |
383 XCSE |
20240307 15:17:56.417000 |
7277 |
| 27 |
383 XCSE |
20240307 15:17:56.417000 |
10341 |
| 24 |
383 XCSE |
20240307 15:21:16.962000 |
9192 |
| 24 |
382,8 XCSE |
20240307 15:22:22.366000 |
9187,2 |
| 21 |
382,8 XCSE |
20240307 15:22:22.366000 |
8038,8 |
| 45 |
382,6 XCSE |
20240307 15:22:22.836000 |
17217 |
| 94 |
383 XCSE |
20240307 15:30:00.512000 |
36002 |
| 136 |
383,4 XCSE |
20240307 15:32:40.595000 |
52142,4 |
| 92 |
383,6 XCSE |
20240307 15:37:15.197000 |
35291,2 |
| 44 |
383,8 XCSE |
20240307 15:40:23.778000 |
16887,2 |
|
|
|
|
| 47 |
383,4 XCSE |
20240307 15:41:08.308000 |
18019,8 |
| 11 |
383,4 XCSE |
20240307 15:41:09.408000 |
4217,4 |
| 34 |
383,4 XCSE |
20240307 15:41:09.408000 |
13035,6 |
| 26 |
382,6 XCSE |
20240307 15:43:29.758000 |
9947,6 |
| 95 |
383,2 XCSE |
20240307 15:48:44.704000 |
36404 |
| 40 |
383,2 XCSE |
20240307 15:48:44.704000 |
15328 |
| 139 |
383,8 XCSE |
20240307 15:54:47.530000 |
53348,2 |
| 136 |
383,8 XCSE |
20240307 15:54:47.562000 |
52196,8 |
| 46 |
383,8 XCSE |
20240307 15:54:47.593000 |
17654,8 |
| 46 |
383,6 XCSE |
20240307 15:57:25.448000 |
17645,6 |
| 23 |
383,4 XCSE |
20240307 15:59:14.721000 |
8818,2 |
| 22 |
383,4 XCSE |
20240307 15:59:14.721000 |
8434,8 |
| 47 |
383,2 XCSE |
20240307 15:59:15.742000 |
18010,4 |
| 47 |
383,6 XCSE |
20240307 16:01:31.189000 |
18029,2 |
| 46 |
383,6 XCSE |
20240307 16:01:31.189000 |
17645,6 |
| 46 |
383,6 XCSE |
20240307 16:01:31.189000 |
17645,6 |
| 44 |
383,4 XCSE |
20240307 16:02:04.491000 |
16869,6 |
| 79 |
382,8 XCSE |
20240307 16:04:32.103000 |
30241,2 |
| 12 |
382,8 XCSE |
20240307 16:04:32.103000 |
4593,6 |
| 14 |
382,6 XCSE |
20240307 16:05:20.637000 |
5356,4 |
| 73 |
382,6 XCSE |
20240307 16:05:20.638000 |
27929,8 |
| 46 |
382,4 XCSE |
20240307 16:06:15.041000 |
17590,4 |
|
|
|
|
| 44 |
382,2 XCSE |
20240307 16:06:16.095000 |
16816,8 |
| 44 |
382 XCSE |
20240307 16:07:21.517000 |
16808 |
| 91 |
382,2 XCSE |
20240307 16:11:54.600000 |
34780,2 |
| 46 |
382,2 XCSE |
20240307 16:15:00.083000 |
17581,2 |
| 46 |
382,2 XCSE |
20240307 16:15:00.083000 |
17581,2 |
| 45 |
382,2 XCSE |
20240307 16:15:00.083000 |
17199 |
| 72 |
381,8 XCSE |
20240307 16:16:04.384000 |
27489,6 |
| 15 |
381,8 XCSE |
20240307 16:16:04.384000 |
5727 |
| 31 |
381,8 XCSE |
20240307 16:17:05.067000 |
11835,8 |
| 45 |
381,8 XCSE |
20240307 16:17:22.580000 |
17181 |
| 46 |
381,8 XCSE |
20240307 16:21:28.229000 |
17562,8 |
| 46 |
381,8 XCSE |
|
|
20240307 16:21:28.229000 |
17562,8 |
| 176 |
382,4 XCSE |
|
|
20240307 16:25:58.650000 |
67302,4 |
| 46 |
382,2 XCSE |
|
|
20240307 16:25:59.141000 |
17581,2 |
| 44 |
382 XCSE |
|
|
20240307 16:25:59.351000 |
16808 |
| 179 |
382,2 XCSE |
|
|
20240307 16:28:12.709000 |
68413,8 |
| 81 |
382 XCSE |
|
|
20240307 16:37:29.539949 |
30942 |
| 492 |
382 XCSE |
|
|
20240307 16:37:29.539982 |
187944 |
|
|
|
|
|
|
| Volume |
Price |
Venue |
Time CET |
|
|
| 93 |
388 XCSE |
|
|
20240308 9:00:42.160000 |
36084 |
| 88 |
388 XCSE |
|
|
20240308 9:02:19.555000 |
34144 |
| 46 |
388,2 XCSE |
|
|
20240308 9:02:49.932000 |
17857,2 |
|
|
|
|
|
|
| 48 |
388,4 XCSE |
|
|
20240308 9:03:30.565000 |
18643,2 |
| 2 |
387,8 XCSE |
|
|
20240308 9:06:39.359000 |
775,6 |
| 44 |
387,8 XCSE |
|
|
20240308 9:06:39.359000 |
17063,2 |
| 45 |
387,6 XCSE |
|
|
20240308 9:06:39.466000 |
17442 |
| 46 |
387,4 XCSE |
|
|
20240308 9:06:40.708000 |
17820,4 |
| 47 |
387,2 XCSE |
|
|
20240308 9:06:40.718000 |
18198,4 |
| 21 |
387,4 XCSE |
|
|
20240308 9:09:12.433000 |
8135,4 |
| 18 |
388,6 XCSE |
|
|
20240308 9:13:58.931000 |
6994,8 |
| 140 |
388,6 XCSE |
|
|
20240308 9:13:58.931000 |
54404 |
| 2 |
388,8 XCSE |
|
|
20240308 9:14:38.118000 |
777,6 |
| 100 |
389 XCSE |
|
|
20240308 9:14:55.071000 |
38900 |
| 20 |
389 XCSE |
|
|
20240308 9:14:55.071000 |
7780 |
| 58 |
390 XCSE |
|
|
20240308 9:16:24.306000 |
22620 |
| 37 |
389,8 XCSE |
|
|
20240308 9:16:24.403000 |
14422,6 |
| 137 |
389,8 XCSE |
|
|
20240308 9:16:24.403000 |
53402,6 |
| 4 |
389,8 XCSE |
|
|
20240308 9:16:24.403000 |
1559,2 |
| 135 |
389,4 XCSE |
|
|
20240308 9:16:24.425000 |
52569 |
| 45 |
389,2 XCSE |
|
|
20240308 9:16:28.965000 |
17514 |
| 48 |
389,4 XCSE |
|
|
20240308 9:18:45.478000 |
18691,2 |
| 33 |
389,2 XCSE |
|
|
20240308 9:18:55.591000 |
12843,6 |
| 13 |
389,2 XCSE |
|
|
20240308 9:18:55.591000 |
5059,6 |
| 17 |
388,8 XCSE |
|
|
20240308 9:24:07.505000 |
6609,6 |
| 29 |
388,8 XCSE |
|
|
20240308 9:24:07.505000 |
11275,2 |
| 46 |
388,8 XCSE |
|
|
20240308 9:24:07.505000 |
17884,8 |
| 22 |
388,8 XCSE |
|
|
20240308 9:24:07.543000 |
8553,6 |
| 91 |
388,8 XCSE |
|
|
20240308 9:26:05.925000 |
35380,8 |
| 94 |
388,8 XCSE |
|
|
20240308 9:27:07.530000 |
36547,2 |
| 91 |
388,4 XCSE |
|
|
20240308 9:27:07.572000 |
35344,4 |
| 137 |
388,6 XCSE |
|
|
20240308 9:31:08.413000 |
53238,2 |
| 48 |
388,4 XCSE |
|
|
20240308 9:31:48.738000 |
18643,2 |
| 42 |
388,4 XCSE |
|
|
20240308 9:31:48.738000 |
16312,8 |
| 47 |
388,4 XCSE |
|
|
20240308 9:33:14.849000 |
18254,8 |
| 47 |
389 XCSE |
|
|
20240308 9:38:35.834000 |
18283 |
|
|
|
|
|
|
| 47 |
389 XCSE |
|
|
20240308 9:38:35.834000 |
18283 |
| 46 |
389,8 XCSE |
|
|
20240308 9:47:05.531000 |
17930,8 |
| 45 |
389,8 XCSE |
|
|
20240308 9:48:32.850000 |
17541 |
| 91 |
389,6 XCSE |
|
|
20240308 9:49:26.329000 |
35453,6 |
| 89 |
389,6 XCSE |
|
|
20240308 9:49:26.347000 |
34674,4 |
| 89 |
389,6 XCSE |
|
|
20240308 9:49:26.382000 |
34674,4 |
| 98 |
389,6 XCSE |
|
|
20240308 9:57:34.293000 |
38180,8 |
| 81 |
389,6 XCSE |
|
|
20240308 9:57:34.293000 |
31557,6 |
| 88 |
389,4 XCSE |
|
|
20240308 9:57:34.520000 |
34267,2 |
| 90 |
389,4 XCSE |
|
|
20240308 9:57:34.520000 |
35046 |
| 136 |
389,2 XCSE |
|
|
20240308 9:57:39.596000 |
52931,2 |
| 92 |
389 XCSE |
|
|
20240308 10:01:02.127000 |
35788 |
| 45 |
389 XCSE |
|
|
20240308 10:01:02.127000 |
17505 |
| 131 |
388,6 XCSE |
|
|
20240308 10:10:28.104000 |
50906,6 |
| 43 |
389,2 XCSE |
20240308 10:20:18.172000 |
16735,6 |
| 174 |
388,8 XCSE |
20240308 10:21:04.642000 |
67651,2 |
| 184 |
388,8 XCSE |
20240308 10:21:04.645000 |
71539,2 |
| 33 |
388,8 XCSE |
20240308 10:21:06.670000 |
12830,4 |
| 138 |
389,4 XCSE |
20240308 10:26:35.979000 |
53737,2 |
| 142 |
389,4 XCSE |
20240308 10:26:36.988000 |
55294,8 |
| 79 |
389,4 XCSE |
20240308 10:29:13.044000 |
30762,6 |
|
|
|
|
| 16 |
389,4 XCSE |
20240308 10:29:13.044000 |
6230,4 |
| 47 |
389,4 XCSE |
20240308 10:29:13.044000 |
18301,8 |
| 87 |
389,2 XCSE |
20240308 10:30:44.457000 |
33860,4 |
| 45 |
389 XCSE |
20240308 10:33:17.403000 |
17505 |
| 45 |
389 XCSE |
20240308 10:33:17.403000 |
17505 |
| 90 |
388,4 XCSE |
20240308 10:35:17.628000 |
34956 |
| 46 |
388 XCSE |
20240308 10:39:19.587000 |
17848 |
| 46 |
388 XCSE |
20240308 10:39:19.587000 |
17848 |
| 46 |
388 XCSE |
20240308 10:39:19.587000 |
17848 |
| 48 |
388,2 XCSE |
20240308 10:45:10.030000 |
18633,6 |
| 89 |
388,2 XCSE |
20240308 10:45:10.030000 |
34549,8 |
| 62 |
388 XCSE |
20240308 10:48:10.061000 |
24056 |
| 68 |
388 XCSE |
20240308 10:48:10.061000 |
26384 |
| 87 |
388 XCSE |
20240308 10:49:50.651000 |
33756 |
| 184 |
388,8 XCSE |
20240308 10:56:28.096000 |
71539,2 |
| 46 |
388,8 XCSE |
20240308 10:56:28.096000 |
17884,8 |
| 43 |
389,2 XCSE |
20240308 11:07:23.264000 |
16735,6 |
|
|
|
|
| 87 |
389 XCSE |
20240308 11:09:15.682000 |
33843 |
| 92 |
389 XCSE |
20240308 11:11:43.098000 |
35788 |
| 87 |
388,8 XCSE |
20240308 11:21:11.273000 |
33825,6 |
| 42 |
388,6 XCSE |
20240308 11:21:11.335000 |
16321,2 |
| 89 |
388,6 XCSE |
20240308 11:21:40.100000 |
34585,4 |
| 87 |
388,4 XCSE |
20240308 11:22:49.229000 |
33790,8 |
| 176 |
388,6 XCSE |
20240308 11:30:43.487000 |
68393,6 |
| 136 |
388,6 XCSE |
20240308 11:31:24.399000 |
52849,6 |
| 135 |
388,4 XCSE |
20240308 11:31:30.181000 |
52434 |
| 219 |
388,4 XCSE |
20240308 11:45:29.598000 |
85059,6 |
| 137 |
389 XCSE |
20240308 11:52:31.401000 |
53293 |
| 135 |
388,8 XCSE |
20240308 11:52:31.486000 |
52488 |
| 15 |
388,8 XCSE |
20240308 11:54:48.386000 |
5832 |
| 136 |
389,6 XCSE |
20240308 12:03:43.091000 |
52985,6 |
| 45 |
389,6 XCSE |
20240308 12:03:43.091000 |
17532 |
| 45 |
389,6 XCSE |
20240308 12:03:43.091000 |
17532 |
| 45 |
389,6 XCSE |
20240308 12:03:43.091000 |
17532 |
| 45 |
389,6 XCSE |
20240308 12:03:43.091000 |
17532 |
| 45 |
389,6 XCSE |
20240308 12:03:43.091000 |
17532 |
|
|
|
|
| 45 |
389,6 XCSE |
20240308 12:03:43.091000 |
17532 |
| 131 |
389,2 XCSE |
20240308 12:10:48.106000 |
50985,2 |
| 87 |
389,2 XCSE |
20240308 12:18:10.067000 |
33860,4 |
| 87 |
389,2 XCSE |
20240308 12:19:13.394000 |
33860,4 |
| 135 |
389,2 XCSE |
20240308 12:24:43.625000 |
52542 |
| 138 |
389 XCSE |
20240308 12:31:01.491000 |
53682 |
| 45 |
389 XCSE |
20240308 12:31:01.491000 |
17505 |
| 181 |
388,4 XCSE |
20240308 12:41:04.560000 |
70300,4 |
| 109 |
388,4 XCSE |
20240308 12:44:18.025000 |
42335,6 |
| 73 |
388,4 XCSE |
20240308 12:44:18.025000 |
28353,2 |
| 87 |
388,2 XCSE |
20240308 12:49:17.065000 |
33773,4 |
| 87 |
387,6 XCSE |
20240308 12:49:17.421000 |
33721,2 |
| 90 |
387,8 XCSE |
20240308 12:56:06.216000 |
34902 |
| 132 |
387,6 XCSE |
20240308 13:11:17.850000 |
51163,2 |
| 44 |
387,6 XCSE |
20240308 13:11:17.850000 |
17054,4 |
| 44 |
387,6 XCSE |
20240308 13:11:17.850000 |
17054,4 |
|
|
|
|
| 8 |
387,6 XCSE |
20240308 13:15:13.641000 |
3100,8 |
| 50 |
387,6 XCSE |
20240308 13:16:49.187000 |
19380 |
| 184 |
387,8 XCSE |
20240308 13:18:07.157000 |
71355,2 |
| 3 |
387,8 XCSE |
20240308 13:18:07.157000 |
1163,4 |
| 47 |
387,8 XCSE |
20240308 13:18:07.157000 |
18226,6 |
| 36 |
387,6 XCSE |
20240308 13:19:11.274000 |
13953,6 |
|
|
|
|
| 132 |
387,6 XCSE |
20240308 13:20:28.883000 |
51163,2 |
| 156 |
388,2 XCSE |
20240308 13:33:42.226000 |
60559,2 |
| 32 |
388,2 XCSE |
20240308 13:33:42.226000 |
12422,4 |
| 132 |
388 XCSE |
20240308 13:36:06.230000 |
51216 |
| 132 |
387,8 XCSE |
20240308 13:40:36.801000 |
51189,6 |
| 31 |
387,8 XCSE |
20240308 13:40:36.801000 |
12021,8 |
| 13 |
387,8 XCSE |
20240308 13:40:36.801000 |
5041,4 |
| 140 |
387,8 XCSE |
20240308 13:44:52.517000 |
54292 |
| 17 |
387,2 XCSE |
20240308 13:50:56.134000 |
6582,4 |
| 74 |
387,2 XCSE |
20240308 13:50:56.135000 |
28652,8 |
| 131 |
387,2 XCSE |
20240308 13:54:19.476000 |
50723,2 |
| 100 |
387,6 XCSE |
20240308 14:06:23.480000 |
38760 |
|
|
|
|
| 36 |
387,6 XCSE |
20240308 14:06:23.480000 |
13953,6 |
| 136 |
387,6 XCSE |
20240308 14:06:23.836000 |
52713,6 |
| 94 |
387,6 XCSE |
20240308 14:08:04.909000 |
36434,4 |
| 38 |
388 XCSE |
20240308 14:20:06.147000 |
14744 |
| 17 |
388 XCSE |
20240308 14:20:06.147000 |
6596 |
| 133 |
388 XCSE |
20240308 14:20:06.147000 |
51604 |
| 175 |
387,8 XCSE |
20240308 14:27:07.768000 |
67865 |
| 44 |
387,8 XCSE |
20240308 14:27:07.768000 |
17063,2 |
| 139 |
387,2 XCSE |
20240308 14:29:50.093000 |
53820,8 |
| 44 |
387,6 XCSE |
20240308 14:31:15.197000 |
17054,4 |
| 43 |
387,6 XCSE |
20240308 14:31:15.197000 |
16666,8 |
| 88 |
388,6 XCSE |
20240308 14:50:04.253000 |
34196,8 |
| 44 |
388,6 XCSE |
20240308 14:50:04.253000 |
17098,4 |
|
|
|
|
| 112 |
388 XCSE |
20240308 15:00:53.063000 |
43456 |
| 65 |
388 XCSE |
20240308 15:00:53.063000 |
25220 |
| 130 |
388 XCSE |
20240308 15:02:52.830000 |
50440 |
| 51 |
388,8 XCSE |
20240308 15:13:52.817000 |
19828,8 |
| 136 |
388,8 XCSE |
20240308 15:13:52.817000 |
52876,8 |
| 46 |
388,8 XCSE |
20240308 15:13:52.817000 |
17884,8 |
| 47 |
388,8 XCSE |
20240308 15:13:52.817000 |
18273,6 |
| 94 |
388,4 XCSE |
20240308 15:15:46.673000 |
36509,6 |
| 160 |
389,4 XCSE |
20240308 15:32:11.713000 |
62304 |
| 100 |
389,8 XCSE |
20240308 15:36:36.941000 |
38980 |
| 94 |
390 XCSE |
20240308 15:37:44.577000 |
36660 |
| 17 |
390 XCSE |
20240308 15:38:25.787000 |
6630 |
| 266 |
390 XCSE |
20240308 15:38:25.787000 |
103740 |
| 47 |
390 XCSE |
20240308 15:38:25.787000 |
18330 |
|
|
|
|
| 47 |
389,4 XCSE |
20240308 15:38:38.007000 |
18301,8 |
| 46 |
389,4 XCSE |
20240308 15:38:38.007000 |
17912,4 |
| 58 |
389,4 XCSE |
20240308 15:41:15.371000 |
22585,2 |
| 44 |
389,4 XCSE |
20240308 15:41:59.638000 |
17133,6 |
| 138 |
389 XCSE |
20240308 15:42:46.998000 |
53682 |
| 142 |
389 XCSE |
20240308 15:44:25.860000 |
55238 |
| 94 |
388,8 XCSE |
20240308 15:44:26.482000 |
36547,2 |
| 181 |
389,6 XCSE |
20240308 15:51:05.320000 |
70517,6 |
| 178 |
389,4 XCSE |
20240308 15:52:37.331000 |
69313,2 |
| 44 |
389,4 XCSE |
20240308 15:52:37.331000 |
17133,6 |
| 94 |
389,2 XCSE |
20240308 15:54:36.067000 |
36584,8 |
| 40 |
389,2 XCSE |
20240308 15:54:36.067000 |
15568 |
| 87 |
389 XCSE |
20240308 15:54:43.583000 |
33843 |
|
|
|
|
| 45 |
388,8 XCSE |
20240308 15:59:35.553000 |
17496 |
| 91 |
388,6 XCSE |
20240308 15:59:58.621000 |
35362,6 |
| 46 |
388,6 XCSE |
20240308 15:59:58.621000 |
17875,6 |
| 126 |
388,4 XCSE |
20240308 16:03:15.125000 |
48938,4 |
| 138 |
388,2 XCSE |
20240308 16:03:23.276000 |
53571,6 |
| 37 |
388,2 XCSE |
20240308 16:03:23.276000 |
14363,4 |
| 43 |
388,2 XCSE |
20240308 16:03:23.276000 |
16692,6 |
| 45 |
388 XCSE |
20240308 16:04:47.453000 |
17460 |
| 45 |
388 XCSE |
20240308 16:04:47.491000 |
17460 |
| 173 |
388,8 XCSE |
20240308 16:12:41.718000 |
67262,4 |
| 18 |
388,8 XCSE |
20240308 16:12:41.718000 |
6998,4 |
| 31 |
388,8 XCSE |
20240308 16:13:43.771000 |
12052,8 |
| 15 |
388,8 XCSE |
20240308 16:13:43.771000 |
5832 |
| 139 |
388,4 XCSE |
20240308 16:14:14.877000 |
53987,6 |
| 47 |
388,4 XCSE |
20240308 16:14:14.879000 |
18254,8 |
| 141 |
388,2 XCSE |
20240308 16:15:25.423000 |
54736,2 |
| 45 |
388 XCSE |
20240308 16:16:44.041000 |
17460 |
| 28 |
387,2 XCSE |
20240308 16:17:08.100000 |
10841,6 |
| 64 |
387,6 XCSE |
20240308 16:17:29.978000 |
24806,4 |
| 44 |
387,4 XCSE |
20240308 16:17:29.979000 |
17045,6 |
| 48 |
387,4 XCSE |
20240308 16:19:10.330000 |
18595,2 |
| 47 |
387,4 XCSE |
20240308 16:19:10.330000 |
18207,8 |
| 45 |
387,4 XCSE |
20240308 16:19:12.478000 |
17433 |
| 46 |
387 XCSE |
20240308 16:22:17.280000 |
17802 |
| 45 |
387,2 XCSE |
20240308 16:27:31.325000 |
17424 |
| 6 |
387,6 XCSE |
20240308 16:29:50.781000 |
2325,6 |
| 22 |
387,6 XCSE |
20240308 16:29:50.782000 |
8527,2 |
| 23 |
387,6 XCSE |
20240308 16:29:50.782000 |
8914,8 |