Sydbank

Transaction in Own Shares • Nov 20, 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. 39/2023

1. november 2023

Aktietilbagekøb i Sydbank – transaktioner i uge 46

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

Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank og gennemføres efter bestemmelserne i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 af 16. april 2014 og EU Kommissionens delegerede forordning (EU) 2016/1052 af 8. marts 2016, samlet kaldet Safe Habour-reglerne.

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
meddelelse	1.374.800		441.443.328,00
13. november 2023	19.000	299,03	5.681.570,00
14. november 2023	21.000	299,74	6.294.540,00
15. november 2023	20.000	300,41	6.008.200,00
16. november 2023	22.000	296,80	6.529.600,00
17. november 2023	22.000	298,58	6.568.760,00
I alt uge 46	104.000		31.082.670,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	1.478.800		472.525.998,00

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 1.486.159 egne aktier, svarende til 2,63 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Karen Frøsig Jørn Adam Møller

Volume	Price	Venue	Time CET
46		300,2 XCSE	20231113 9:02:58.203000	13.809
41		300,2 XCSE	20231113 9:03:36.423000	12.308
2		300,2 XCSE	20231113 9:03:36.423000	600
207		300,6 XCSE	20231113 9:07:26.855000	62.224
17		300,6 XCSE	20231113 9:08:29.632000	5.110
29		300,6 XCSE	20231113 9:08:29.632000	8.717
16		300,6 XCSE	20231113 9:09:26.634000	4.810
24		300,8 XCSE	20231113 9:10:00.070000	7.219
31		300,8 XCSE	20231113 9:10:00.070000	9.325
87		300,4 XCSE	20231113 9:10:15.509000	26.135
91		299,6 XCSE	20231113 9:22:10.211000	27.264
88		299,8 XCSE	20231113 9:25:24.219000	26.382
175		299,8 XCSE	20231113 9:25:24.741000	52.465
39		300 XCSE	20231113 9:25:34.237000	11.700
3		300 XCSE	20231113 9:25:34.237000	900
54		300 XCSE	20231113 9:25:34.237000	16.200
82		300 XCSE	20231113 9:25:34.239000	24.600
35		300 XCSE	20231113 9:27:02.083000	10.500
34		300 XCSE	20231113 9:28:02.060000	10.200
121		299,8 XCSE	20231113 9:30:03.916000	36.276
94		299,8 XCSE	20231113 9:30:26.997000	28.181
95		299,4 XCSE	20231113 9:30:37.424000	28.443
45		299,2 XCSE	20231113 9:31:11.323000	13.464
83		299,4 XCSE	20231113 9:45:12.140000	24.850
44		299,4 XCSE	20231113 9:45:14.420000	13.174
105		299,4 XCSE	20231113 9:45:14.455000	31.437
47		299,4 XCSE	20231113 9:45:15.202000	14.072
89		299 XCSE	20231113 9:46:47.083000	26.611
87		298,8 XCSE	20231113 9:46:47.103000	25.996
87		298,6 XCSE	20231113 9:46:47.201000	25.978
88		298,4 XCSE	20231113 9:47:49.230000	26.259
2		298,8 XCSE	20231113 9:51:26.150000	598
45		299,2 XCSE	20231113 9:55:44.478000	13.464
46		299,6 XCSE	20231113 9:56:33.471000	13.782
8		299,6 XCSE	20231113 9:56:33.471000	2.397
11		299,6 XCSE	20231113 9:56:33.471000	3.296
34		299,6 XCSE	20231113 9:57:39.337000	10.186
11		299,6 XCSE	20231113 9:57:39.337000	3.296
88		299,2 XCSE	20231113 9:59:00.410000	26.330
3		299,2 XCSE	20231113 9:59:00.410000	898
45		299,2 XCSE	20231113 9:59:00.410000	13.464
42		299,2 XCSE	20231113 9:59:00.410000	12.566
45		299,2 XCSE	20231113 9:59:00.410000	13.464
44		299,2 XCSE	20231113 9:59:00.410000	13.165
45		299,2 XCSE	20231113 9:59:00.410000	13.464
135		298,6 XCSE	20231113 9:59:00.470000	40.311
91		299,2 XCSE	20231113 10:05:37.037000	27.227
45		299,2 XCSE	20231113 10:05:37.037000	13.464
200		299,2 XCSE	20231113 10:05:37.037086	59.840
3664		299,2 XCSE	20231113 10:05:37.037086	1.096.269
51		299,2 XCSE	20231113 10:05:37.037132	15.259
46		299,2 XCSE	20231113 10:06:22.203162	13.763
130		299,2 XCSE	20231113 10:06:22.223000	38.896
39		299,2 XCSE	20231113 10:06:22.223035	11.669
88		299 XCSE	20231113 10:08:38.713000	26.312
93		298,8 XCSE	20231113 10:09:16.041000	27.788
87		299,6 XCSE	20231113 10:20:34.035000	26.065
59		300,2 XCSE	20231113 10:30:04.513000	17.712

15	300,2 XCSE	20231113 10:30:04.513000	4.503
43	300,2 XCSE	20231113 10:30:04.513000	12.909
91	300,2 XCSE	20231113 10:33:24.171000	27.318
88	300,2 XCSE	20231113 10:33:59.633000	26.418
92	300,2 XCSE	20231113 10:33:59.744000	27.618
47	300 XCSE	20231113 10:38:44.150000	14.100
46	300 XCSE	20231113 10:38:44.150000	13.800
46	300 XCSE	20231113 10:38:44.150000	13.800
88	299,8 XCSE	20231113 10:39:05.351000	26.382
46	299,6 XCSE	20231113 10:39:07.424000	13.782
44	299,6 XCSE	20231113 10:39:47.747000	13.182
44	299,6 XCSE	20231113 10:39:47.747000	13.182
2	299,6 XCSE	20231113 10:39:47.747000	599
46	299,4 XCSE	20231113 10:41:58.251000	13.772
1	299,4 XCSE	20231113 10:46:39.929000	299
46	299,4 XCSE	20231113 10:46:39.929000	13.772
48	299,4 XCSE	20231113 10:48:18.176000	14.371
88	299,8 XCSE	20231113 10:59:28.418000	26.382
44	299,8 XCSE	20231113 10:59:28.418000	13.191
30	299,6 XCSE	20231113 11:02:27.698000	8.988
60	299,6 XCSE	20231113 11:02:27.698000	17.976
46	299,4 XCSE	20231113 11:04:23.204000	13.772
47	300,4 XCSE	20231113 11:04:55.048000	14.119
44	300 XCSE	20231113 11:05:56.840000	13.200
43	300 XCSE	20231113 11:05:56.840000	12.900
94	299,8 XCSE	20231113 11:08:58.290000	28.181
89	299,4 XCSE	20231113 11:09:01.312000	26.647
134	299,8 XCSE	20231113 11:18:18.137000	40.173
44 44	299,8 XCSE 299,8 XCSE	20231113 11:18:18.137000 20231113 11:18:18.137000	13.191 13.191
45	299,8 XCSE	20231113 11:18:18.137000	13.491
175	299,4 XCSE	20231113 11:19:18.556000	52.395
43	299,4 XCSE	20231113 11:19:18.557000	12.874
137	299,4 XCSE	20231113 11:22:01.012000	41.018
44	299,2 XCSE	20231113 11:29:43.973000	13.165
43	299,2 XCSE	20231113 11:29:43.973000	12.866
95	299 XCSE	20231113 11:34:56.344000	28.405
47	299 XCSE	20231113 11:34:56.344000	14.053
47	299 XCSE	20231113 11:34:56.344000	14.053
47	299 XCSE	20231113 11:34:56.344000	14.053
45	298,6 XCSE	20231113 11:35:37.202000	13.437
44	298,6 XCSE	20231113 11:37:01.032000	13.138
23	298,6 XCSE	20231113 11:37:01.032000	6.868
21	298,6 XCSE	20231113 11:37:23.204000	6.271
22	298,6 XCSE	20231113 11:37:23.204000	6.569
44	298,6 XCSE	20231113 11:38:03.557000	13.138
46	298,6 XCSE	20231113 11:42:07.349000	13.736
90	299 XCSE	20231113 11:49:14.627000	26.910
42	298,8 XCSE	20231113 11:49:55.309000	12.550
4	298,8 XCSE	20231113 11:49:55.309000	1.195
46	298,8 XCSE	20231113 11:49:55.310000	13.745
43	298,8 XCSE	20231113 11:49:55.310000	12.848
21	299 XCSE	20231113 12:01:56.307000	6.279
24	299 XCSE	20231113 12:01:56.307000	7.176
44	299 XCSE	20231113 12:01:56.307000	13.156
45	299 XCSE	20231113 12:01:56.307000	13.455
44	299 XCSE	20231113 12:01:56.307000	13.156
29	299 XCSE	20231113 12:01:56.323000	8.671
149	299 XCSE	20231113 12:01:56.323000	44.551

45	298,8 XCSE	20231113 12:07:07.838000	13.446
44	298,8 XCSE	20231113 12:07:07.838000	13.147
47	298,6 XCSE	20231113 12:08:11.113000	14.034
44	298,4 XCSE	20231113 12:10:16.240000	13.130
44	298,4 XCSE	20231113 12:10:16.240000	13.130
89	298,2 XCSE	20231113 12:12:47.059000	26.540
24	298,4 XCSE	20231113 12:38:47.542000	7.162
150	298,4 XCSE	20231113 12:38:47.542000	44.760
45	298,4 XCSE	20231113 12:39:41.203000	13.428
49	298 XCSE	20231113 12:45:04.476000	14.602
66	298,6 XCSE	20231113 12:51:43.152000	19.708
22	298,6 XCSE	20231113 12:51:43.152000	6.569
190	298,6 XCSE	20231113 12:51:43.153000	56.734
43	298,6 XCSE	20231113 12:52:15.202000	12.840
55	298,4 XCSE	20231113 12:52:25.097000	16.412
33	298,4 XCSE	20231113 12:52:25.097000	9.847
44	298,8 XCSE	20231113 13:00:06.258000	13.147
48	298,8 XCSE	20231113 13:00:07.091000	14.342
131	298,6 XCSE	20231113 13:00:35.015000	39.117
46	298,4 XCSE	20231113 13:02:28.635000	13.726
41	298,4 XCSE	20231113 13:10:41.109000	12.234
46	298,4 XCSE	20231113 13:10:41.109000	13.726
44	298,6 XCSE	20231113 13:12:43.724000	13.138
46	298,6 XCSE	20231113 13:15:58.014000	13.736
43	298,6 XCSE	20231113 13:17:54.793000	12.840
74	298,8 XCSE	20231113 13:21:03.278000	22.111
45	298,6 XCSE	20231113 13:24:26.159000	13.437
46	298,6 XCSE	20231113 13:30:35.205000	13.736
43	298,4 XCSE	20231113 13:35:41.568000	12.831
88	298,8 XCSE	20231113 13:50:58.137000	26.294
44	298,8 XCSE	20231113 13:50:58.137000	13.147
43	298,8 XCSE	20231113 13:50:58.137000	12.848
43	299 XCSE	20231113 13:51:30.202000	12.857
18	299 XCSE	20231113 13:52:31.525000	5.382
13	299 XCSE	20231113 13:52:31.525000	3.887
55	298,8 XCSE	20231113 13:56:48.144000	16.434
33	298,8 XCSE	20231113 14:00:30.616000	9.860
21	298,8 XCSE	20231113 14:00:30.616000	6.275
46	299,2 XCSE	20231113 14:14:32.203000	13.763
7	299,2 XCSE	20231113 14:14:32.203000	2.094
39	299,2 XCSE	20231113 14:14:32.203000	11.669
94	299,4 XCSE	20231113 14:14:32.203000	28.144
66	299,4 XCSE	20231113 14:14:32.203000	19.760
88	299,8 XCSE	20231113 14:32:11.289000	26.382
95	299,8 XCSE	20231113 14:36:16.762000	28.481
74	299,8 XCSE	20231113 14:38:01.066000	22.185
2	299,6 XCSE	20231113 14:38:01.310000	599
87	299,6 XCSE	20231113 14:38:01.310000	26.065
46	299,4 XCSE	20231113 14:38:46.203000	13.772
44	299,4 XCSE	20231113 14:41:05.848000	13.174
45	299,4 XCSE	20231113 14:45:21.626000	13.473
45	299,4 XCSE	20231113 14:45:21.626000	13.473
44	299,4 XCSE	20231113 14:45:21.626000	13.174
66	299,2 XCSE	20231113 14:45:21.662000	19.747
92	299 XCSE	20231113 14:46:32.442000	27.508
46	299 XCSE	20231113 14:46:32.442000	13.754
68	299 XCSE	20231113 14:46:32.460000	20.332
67	299 XCSE	20231113 14:46:32.460000	20.033
45	298,8 XCSE	20231113 14:46:32.574000	13.446

46	298,8 XCSE	20231113 14:46:33.234000	13.745
45	298,6 XCSE	20231113 14:52:50.712000	13.437
44	298,6 XCSE	20231113 14:52:50.712000	13.138
44	298,6 XCSE	20231113 14:52:50.712000	13.138
44	298,6 XCSE	20231113 14:52:50.712000	13.138
44	298,6 XCSE	20231113 14:52:50.712000	13.138
51	299 XCSE	20231113 14:53:32.205000	15.249
125	299 XCSE	20231113 14:53:32.205000	37.375
9	299 XCSE	20231113 14:53:32.205000	2.691
88	298,8 XCSE	20231113 14:53:32.224000	26.294
43	298,8 XCSE	20231113 15:01:58.051000	12.848
49	298,8 XCSE	20231113 15:03:00.203000	14.641
39	298,8 XCSE	20231113 15:03:00.203000	11.653
88	298,8 XCSE	20231113 15:03:27.204000	26.294
71	299 XCSE	20231113 15:05:02.633000	21.229
45	299 XCSE	20231113 15:06:00.288000	13.455
8	298,8 XCSE	20231113 15:07:34.288000	2.390
45	298,8 XCSE	20231113 15:11:03.442000	13.446
45	298,8 XCSE	20231113 15:14:58.535000	13.446
45	298,8 XCSE	20231113 15:15:55.203000	13.446
1	298,8 XCSE	20231113 15:18:39.203000	299
42	298,8 XCSE	20231113 15:18:39.203000	12.550
3	298,8 XCSE	20231113 15:19:29.203000	896
40	298,8 XCSE	20231113 15:19:29.203000	11.952
1	298,8 XCSE	20231113 15:20:17.204000	299
42	298,8 XCSE	20231113 15:20:17.204000	12.550
1	298,8 XCSE	20231113 15:21:06.549000	299
42	298,8 XCSE	20231113 15:21:06.549000	12.550
1	298,8 XCSE	20231113 15:21:55.202000	299
44	298,8 XCSE	20231113 15:21:55.202000	13.147
1	298,8 XCSE	20231113 15:23:34.203000	299
42	298,8 XCSE	20231113 15:23:34.203000	12.550
1	298,8 XCSE	20231113 15:24:24.204000	299
42	298,8 XCSE	20231113 15:24:24.204000	12.550
1	298,8 XCSE	20231113 15:25:13.204000	299
42	298,8 XCSE	20231113 15:25:13.204000	12.550
1	298,8 XCSE	20231113 15:27:35.204000	299
42	298,8 XCSE	20231113 15:27:35.204000	12.550
1	298,8 XCSE	20231113 15:28:23.203000	299
42	298,8 XCSE	20231113 15:28:23.203000	12.550
1	298,8 XCSE	20231113 15:29:11.204000	299
42	298,8 XCSE	20231113 15:29:11.204000	12.550
44	299 XCSE	20231113 15:30:00.093000	13.156
46	299 XCSE	20231113 15:30:00.093000	13.754
33	299 XCSE	20231113 15:30:00.093000	9.867
43	299 XCSE	20231113 15:30:43.533000	12.857
44	299 XCSE	20231113 15:30:43.533000	13.156
44	299 XCSE	20231113 15:30:43.533000	13.156
46	298,8 XCSE	20231113 15:30:47.164000	13.745
45	298,8 XCSE	20231113 15:30:52.293000	13.446
9	298,8 XCSE	20231113 15:30:52.293000	2.689
46	298,8 XCSE	20231113 15:30:56.203000	13.745
36	298,8 XCSE	20231113 15:31:00.203000	10.757
8	298,8 XCSE	20231113 15:31:00.203000	2.390
43	298,8 XCSE	20231113 15:32:00.545000	12.848
45	298,8 XCSE	20231113 15:32:00.545000	13.446
3	298,6 XCSE	20231113 15:32:15.875000	896
88	298,6 XCSE	20231113 15:32:15.875000	26.277
94	298 XCSE	20231113 15:33:40.203000	28.012

38	297,8 XCSE	20231113 15:34:29.357000	11.316
6	297,8 XCSE	20231113 15:34:29.357000	1.787
44	297,8 XCSE	20231113 15:34:29.357000	13.103
44	297,8 XCSE	20231113 15:34:29.357000	13.103
63	297,8 XCSE	20231113 15:37:46.679000	18.761
27	297,8 XCSE	20231113 15:37:46.679000	8.041
92	298 XCSE	20231113 15:39:39.557000	27.416
46	298 XCSE	20231113 15:40:23.204000	13.708
50	298 XCSE	20231113 15:40:55.266000	14.900
44	298 XCSE	20231113 15:41:48.455000	13.112
46	298 XCSE	20231113 15:42:19.214000	13.708
2	298 XCSE	20231113 15:42:40.205000	596
42	298 XCSE	20231113 15:42:40.205000	12.516
44	298 XCSE	20231113 15:42:58.198000	13.112
100	298 XCSE	20231113 15:45:54.313000	29.800
26	298 XCSE	20231113 15:45:54.313000	7.748
44	297,8 XCSE	20231113 15:46:16.345000	13.103
1	297,8 XCSE	20231113 15:46:16.345000	298
45	298 XCSE	20231113 15:47:28.203000	13.410
43	298 XCSE	20231113 15:47:54.203000	12.814
1	298 XCSE	20231113 15:48:19.198000	298
43	298 XCSE	20231113 15:48:19.198000	12.814
43	298 XCSE	20231113 15:49:21.307000	12.814
91	298 XCSE	20231113 15:50:58.069000	27.118
9	298 XCSE	20231113 15:52:16.203000	2.682
34	298 XCSE	20231113 15:52:16.203000	10.132
100	298,2 XCSE	20231113 15:53:53.958000	29.820
74	298,2 XCSE	20231113 15:53:53.958000	22.067
142	298,2 XCSE	20231113 16:02:01.111000	42.344
131	298 XCSE	20231113 16:02:11.862000	39.038
94	298,2 XCSE	20231113 16:06:05.758000	28.031
43	298,2 XCSE	20231113 16:08:56.172000	12.823
50	298,2 XCSE	20231113 16:08:56.172000	14.910
53	298 XCSE	20231113 16:09:39.241000	15.794
35	298 XCSE	20231113 16:09:39.241000	10.430
44	298 XCSE	20231113 16:09:39.241000	13.112
43	297,8 XCSE	20231113 16:10:15.202000	12.805
2	297,8 XCSE	20231113 16:10:15.202000	596
44	297,8 XCSE	20231113 16:10:15.202000	13.103
17	297,8 XCSE	20231113 16:10:54.026000	5.063
27	297,8 XCSE	20231113 16:10:54.026000	8.041
43	297,8 XCSE	20231113 16:11:03.203000	12.805
43	297,8 XCSE	20231113 16:11:48.135000	12.805
46	298,2 XCSE	20231113 16:20:53.203000	13.717
43	298,4 XCSE	20231113 16:22:21.203000	12.831
44	298,2 XCSE	20231113 16:23:00.237000	13.121
45	298,2 XCSE	20231113 16:23:45.653000	13.419
46	298,2 XCSE	20231113 16:24:30.202000	13.717
44	298,2 XCSE	20231113 16:24:50.629000	13.121
44	298,2 XCSE	20231113 16:27:22.203000	13.121
2	298,2 XCSE	20231113 16:27:51.203000	596
41	298,2 XCSE	20231113 16:27:51.203000	12.226
44	298,2 XCSE	20231113 16:31:15.203000	13.121
47	298,4 XCSE	20231113 16:36:34.203000	14.025
41	298,4 XCSE	20231113 16:37:22.203000	12.234
2	298,4 XCSE	20231113 16:37:22.203000	597
2	298,8 XCSE	20231113 16:38:11.590000	598
301	298,8 XCSE	20231113 16:38:11.608000	89.939
85	298,8 XCSE	20231113 16:38:55.204000	25.398

43		298,8 XCSE	20231113 16:39:18.203000	12.848
44		298,8 XCSE	20231113 16:39:29.035000	13.147
50		298,8 XCSE	20231113 16:40:23.914278	14.940
Volume	Price	Venue	Time CET
45		301,4 XCSE	20231114 9:03:06.818000	13.563
44		301,4 XCSE	20231114 9:03:06.818000	13.262
42		301,2 XCSE	20231114 9:10:12.739000	12.650
400		301,2 XCSE	20231114 9:10:12.739000	120.480
94		301 XCSE	20231114 9:10:13.801000	28.294
46		300,8 XCSE	20231114 9:12:45.563000	13.837
45		300,8 XCSE	20231114 9:13:41.129000	13.536
88		300,4 XCSE	20231114 9:13:55.049000	26.435
43		300,4 XCSE	20231114 9:16:25.563000	12.917
46		299,2 XCSE	20231114 9:17:16.801000	13.763
175		299,2 XCSE	20231114 9:26:38.022000	52.360
93		299 XCSE	20231114 9:26:50.828000	27.807
94		299 XCSE	20231114 9:26:50.879000	28.106
14		299,8 XCSE	20231114 9:36:03.124000	4.197
30		299,8 XCSE	20231114 9:36:03.124000	8.994
94		299,8 XCSE	20231114 9:40:00.739000	28.181
46		299,8 XCSE	20231114 9:40:47.563000	13.791
1		299,8 XCSE	20231114 9:41:43.563000	300
52		299,8 XCSE	20231114 9:42:07.105000	15.590
12		299,8 XCSE	20231114 9:42:07.105000	3.598
91		299,8 XCSE	20231114 9:44:13.222000	27.282
44		299,4 XCSE	20231114 9:44:13.236000	13.174
45		299 XCSE	20231114 9:45:19.131000	13.455
44		299,6 XCSE	20231114 10:03:57.004000	13.182
44		299,4 XCSE	20231114 10:03:57.055000	13.174
175		299,4 XCSE	20231114 10:03:58.044000	52.395
41		300 XCSE	20231114 10:08:29.924000	12.300
140		300 XCSE	20231114 10:08:29.924000	42.000
175		300 XCSE	20231114 10:11:53.414000	52.500
1		300 XCSE	20231114 10:12:59.097000	300
44		300 XCSE	20231114 10:14:30.317000	13.200
150		300 XCSE	20231114 10:14:30.318000	45.000
300		300 XCSE	20231114 10:14:30.335000	90.000
45		299,8 XCSE	20231114 10:20:39.682000	13.491
46		299,8 XCSE	20231114 10:30:27.720000	13.791
46		299,8 XCSE	20231114 10:30:27.720000	13.791
175		299,8 XCSE	20231114 10:30:28.117000	52.465
175		299,8 XCSE	20231114 10:32:14.589000	52.465
93		299,6 XCSE	20231114 10:32:14.822000	27.863
46		299,6 XCSE	20231114 10:32:14.822000	13.782
175		299,8 XCSE	20231114 10:32:14.822000	52.465
46		299,8 XCSE	20231114 10:32:14.822000	13.791
67		299,8 XCSE	20231114 10:32:14.823000	20.087
46		299,8 XCSE	20231114 10:32:42.527000	13.791
41		299,8 XCSE	20231114 10:32:59.564000	12.292
63		299,8 XCSE	20231114 10:33:27.123000	18.887
10		299,8 XCSE	20231114 10:36:52.124000	2.998
44		299,6 XCSE	20231114 10:37:34.476000	13.182
46		299,4 XCSE	20231114 10:37:54.148000	13.772
44		299,4 XCSE	20231114 10:43:06.645000	13.174
10		299,4 XCSE	20231114 10:43:33.607000	2.994
24		299,4 XCSE	20231114 10:49:42.800000	7.186
12		299,4 XCSE	20231114 10:49:42.800000	3.593
10		299,4 XCSE	20231114 10:49:42.800000	2.994

175	299 XCSE	20231114 12:52:02.536000	52.325
94	299 XCSE	20231114 12:52:02.412000	28.106
48	298,4 XCSE	20231114 12:28:25.825000	14.323
52	298,6 XCSE	20231114 12:27:01.633000	15.527
97	298,6 XCSE	20231114 12:26:48.011000	28.964
11	298,6 XCSE	20231114 12:26:48.011000	3.285
45	298,6 XCSE	20231114 12:03:26.934000	13.437
46	298,6 XCSE	20231114 12:03:26.934000	13.736
92	298,6 XCSE	20231114 12:03:26.934000	27.471
92	298,8 XCSE	20231114 11:58:09.623000	27.490
91	298,8 XCSE		27.191
		20231114 11:56:05.620000
4	298,8 XCSE	20231114 11:56:05.450000	1.195
5	298,8 XCSE	20231114 11:55:27.289000	1.494
4	298,8 XCSE	20231114 11:53:49.563000	1.195
25	298,8 XCSE	20231114 11:53:49.563000	7.470
45	298,8 XCSE	20231114 11:52:34.563000	13.446
12	298,8 XCSE	20231114 11:51:21.564000	3.586
28	298,6 XCSE	20231114 11:51:21.564000	8.361
4	298,6 XCSE	20231114 11:51:21.564000	1.194
93	298 XCSE	20231114 11:49:31.273000	27.714
87	298,4 XCSE	20231114 11:49:24.702000	25.961
89	298,6 XCSE	20231114 11:49:06.105000	26.575
326	298,6 XCSE	20231114 11:48:58.263000	97.344
93	298,6 XCSE	20231114 11:48:58.259000	27.770
4	298,8 XCSE	20231114 11:44:31.609000	1.195
175	298,8 XCSE	20231114 11:44:31.240000	52.290
175	298,8 XCSE	20231114 11:41:37.203000	52.290
90	299 XCSE	20231114 11:39:52.724000	26.910
65	299,2 XCSE	20231114 11:33:17.435000	19.448
230	299,2 XCSE	20231114 11:33:17.392000	68.816
44	299,2 XCSE	20231114 11:33:17.391000	13.165
43	299,4 XCSE	20231114 11:29:12.117000	12.874
44	299,4 XCSE	20231114 11:29:12.117000	13.174
41	299,6 XCSE	20231114 11:28:03.271000	12.284
45	299 XCSE	20231114 11:26:43.026000	13.455
47	299 XCSE	20231114 11:19:27.440000	14.053
175	299,2 XCSE	20231114 11:15:52.642000	52.360
95	299,2 XCSE	20231114 11:15:02.922000	28.424
44	299,2 XCSE	20231114 11:14:11.968000	13.165
44	299,2 XCSE	20231114 11:14:11.968000	13.165
6	299,4 XCSE	20231114 11:11:57.057000	1.796
4	299,4 XCSE	20231114 11:11:56.674000	1.198
147	299,2 XCSE	20231114 11:07:37.225000	43.982
46	299,2 XCSE	20231114 11:06:26.106000	13.763
120	299,2 XCSE	20231114 11:06:22.502000	35.904
160	299,2 XCSE	20231114 11:06:22.485000	47.872
45	299,2 XCSE	20231114 11:06:22.484000	13.464
370	299,2 XCSE	20231114 11:06:22.450000	110.704
47	299,2 XCSE	20231114 11:06:22.449000	14.062
150	299,6 XCSE	20231114 11:05:56.412000	44.940
45	299,6 XCSE	20231114 11:05:20.870000	13.482
31	299,6 XCSE	20231114 11:05:20.870000	9.288
15	299,6 XCSE	20231114 11:05:20.870000	4.494
138	299,6 XCSE	20231114 11:00:45.577000	41.345
136	299,4 XCSE	20231114 11:00:42.624000	40.718
134	299,6 XCSE	20231114 11:00:42.493000	40.146
140	299,6 XCSE	20231114 11:00:42.362000	41.944

90	298,8 XCSE	20231114 13:02:13.590000	26.892
340	298,8 XCSE	20231114 13:02:13.608000	101.592
92	298,6 XCSE	20231114 13:02:16.926000	27.471
47	298,6 XCSE	20231114 13:07:02.562000	14.034
46	298,6 XCSE	20231114 13:08:56.604000	13.736
46	298,6 XCSE	20231114 13:08:56.624000	13.736
122	299 XCSE	20231114 13:12:26.649000	36.478
46	299,4 XCSE	20231114 13:15:16.930000	13.772
150	299,4 XCSE	20231114 13:15:16.931000	44.910
280	299,4 XCSE	20231114 13:15:16.947000	83.832
150	299,4 XCSE	20231114 13:15:16.986000	44.910
145	299,4 XCSE	20231114 13:15:16.986000	43.413
94	299,4 XCSE	20231114 13:15:19.609000	28.144
130	299,4 XCSE	20231114 13:15:19.609000	38.922
35	299,4 XCSE	20231114 13:15:19.609000	10.479
58	299,4 XCSE	20231114 13:19:01.473000	17.365
92	299,2 XCSE	20231114 13:40:50.723000	27.526
93	299,2 XCSE	20231114 13:40:50.735000	27.826
36	299,2 XCSE	20231114 13:41:16.909000	10.771
85	299,2 XCSE	20231114 13:41:16.911000	25.432
80	299 XCSE	20231114 13:41:16.933000	23.920
13	299 XCSE	20231114 13:41:16.939000	3.887
42	299 XCSE	20231114 13:41:16.939000	12.558
48	298,8 XCSE	20231114 13:48:48.093000	14.342
8	298,8 XCSE	20231114 13:52:59.564000	2.390
43	298,8 XCSE	20231114 13:53:35.082000	12.848
6	298,8 XCSE	20231114 13:56:15.563000	1.793
11	299 XCSE	20231114 14:00:32.952000	3.289
87	299 XCSE	20231114 14:01:08.279000	26.013
89	298,8 XCSE	20231114 14:05:08.184000	26.593
150	298,8 XCSE	20231114 14:05:08.185000	44.820
65	298,8 XCSE	20231114 14:05:08.203000	19.422
75	298,8 XCSE	20231114 14:05:47.186000	22.410
33	298,6 XCSE	20231114 14:07:28.204000	9.854
99	299 XCSE	20231114 14:12:46.972000	29.601
79	299,4 XCSE	20231114 14:17:22.115000	23.653
9	299,4 XCSE	20231114 14:17:22.115000	2.695
130	300 XCSE	20231114 14:21:19.670000	39.000
92	300 XCSE	20231114 14:21:19.670000	27.600
45	300 XCSE	20231114 14:21:19.688000	13.500
25	300 XCSE	20231114 14:21:28.764000	7.500
24	300 XCSE	20231114 14:21:28.764000	7.200
25	300 XCSE	20231114 14:22:50.563000	7.500
21	300 XCSE	20231114 14:22:50.563000	6.300
87	299,6 XCSE	20231114 14:25:31.959000	26.065
4	299,6 XCSE	20231114 14:25:31.959000	1.198
95	299,4 XCSE	20231114 14:26:18.107000	28.443
87	299,2 XCSE	20231114 14:29:54.515000	26.030
51	299 XCSE	20231114 14:29:59.595000	15.249
92	299,4 XCSE	20231114 14:30:14.022000	27.545
87	299,2 XCSE	20231114 14:30:15.009000	26.030
87	299 XCSE	20231114 14:30:25.340000	26.013
89	299,8 XCSE	20231114 14:31:04.539000	26.682
91	299,6 XCSE	20231114 14:31:04.561000	27.264
91	299,4 XCSE	20231114 14:31:04.583000	27.245
46	299,8 XCSE	20231114 14:31:52.894000	13.791
47	299,8 XCSE	20231114 14:32:38.235000	14.091
45	299,6 XCSE	20231114 14:33:53.373000	13.482
45	299,6 XCSE	20231114 14:34:16.940000	13.482

48	299,4 XCSE	20231114 14:37:35.477000	14.371
42	299,2 XCSE	20231114 14:37:44.752000	12.566
4	299,2 XCSE	20231114 14:37:44.752000	1.197
47	299 XCSE	20231114 14:39:15.415000	14.053
45	299,2 XCSE	20231114 14:40:26.720000	13.464
47	298,8 XCSE	20231114 14:41:36.601000	14.044
104	299 XCSE	20231114 14:46:16.506000	31.096
28	298,4 XCSE	20231114 14:46:51.108000	8.355
18	298,4 XCSE	20231114 14:46:51.108000	5.371
87	298,6 XCSE	20231114 14:51:02.759000	25.978
93	298,4 XCSE	20231114 14:52:43.329000	27.751
25	298,6 XCSE	20231114 14:54:00.130000	7.465
34	298,2 XCSE	20231114 14:55:19.716000	10.139
11	298,4 XCSE	20231114 14:56:00.319000	3.282
70	298,2 XCSE	20231114 14:58:03.226000	20.874
45	298 XCSE	20231114 14:59:22.865000	13.410
175	298 XCSE	20231114 14:59:22.962000	52.150
19	298 XCSE	20231114 15:00:52.263000	5.662
13	298 XCSE	20231114 15:00:52.263000	3.874
15	298 XCSE	20231114 15:00:52.264000	4.470
32	298 XCSE	20231114 15:00:52.264000	9.536
76	298,2 XCSE	20231114 15:00:52.277000	22.663
29	298,2 XCSE	20231114 15:00:52.307000	8.648
30	297,8 XCSE	20231114 15:01:43.267000	8.934
39	297,8 XCSE	20231114 15:03:41.291000	11.614
20	298,4 XCSE	20231114 15:05:08.040000	5.968
150	298,4 XCSE	20231114 15:05:29.127000	44.760
45	298 XCSE	20231114 15:10:12.252000	13.410
44	298 XCSE	20231114 15:10:12.252000	13.112
4	298,8 XCSE	20231114 15:18:32.104000	1.195
89	298,6 XCSE	20231114 15:18:35.475000	26.575
150	298,6 XCSE	20231114 15:18:35.492000	44.790
175	298,6 XCSE	20231114 15:19:40.322000	52.255
46	298,4 XCSE	20231114 15:21:14.754000	13.726
160	298,4 XCSE	20231114 15:21:14.755000	47.744
47	298,4 XCSE	20231114 15:21:14.759000	14.025
47	298,2 XCSE	20231114 15:25:08.988000	14.015
46	298,2 XCSE	20231114 15:25:08.988000	13.717
9	298,8 XCSE	20231114 15:37:18.119000	2.689
37	299,4 XCSE	20231114 15:42:40.875000	11.078
25	300 XCSE	20231114 15:45:08.523000	7.500
134	300 XCSE	20231114 15:45:08.523000	40.200
80	300 XCSE	20231114 15:45:08.523000	24.000
172	300,2 XCSE	20231114 15:45:13.527000	51.634
39	300,2 XCSE	20231114 15:45:13.527000	11.708
92	300,4 XCSE	20231114 15:45:19.433000	27.637
38	300,4 XCSE	20231114 15:45:19.433000	11.415
95	300,2 XCSE	20231114 15:46:20.081000	28.519
19	300,6 XCSE	20231114 15:48:07.475000	5.711
68	300,6 XCSE	20231114 15:48:07.475000	20.441
46	300,8 XCSE	20231114 15:49:10.827000	13.837
6	300,8 XCSE	20231114 15:50:01.222000	1.805
56	300,8 XCSE	20231114 15:50:40.956000	16.845
47	300,6 XCSE	20231114 15:51:56.133000	14.128
47	300,6 XCSE	20231114 15:51:56.133000	14.128
29	300,6 XCSE	20231114 15:51:56.142000	8.717
59	300,6 XCSE	20231114 15:51:56.143000	17.735
29	300,6 XCSE	20231114 15:51:56.143000	8.717
69	300,6 XCSE	20231114 15:55:12.030000	20.741

19	300,6 XCSE	20231114 15:56:00.359000	5.711
1	300,6 XCSE	20231114 15:56:00.359000	301
68	300,6 XCSE	20231114 15:56:00.359000	20.441
70	300,8 XCSE	20231114 16:02:16.358000	21.056
44	300,8 XCSE	20231114 16:03:05.564000	13.235
70	300,6 XCSE	20231114 16:03:48.318000	21.042
20	300,6 XCSE	20231114 16:03:48.318000	6.012
45	300,8 XCSE	20231114 16:05:11.289000	13.536
33	300,6 XCSE	20231114 16:05:49.874000	9.920
81	301 XCSE	20231114 16:10:30.065000	24.381
15	301 XCSE	20231114 16:10:30.065000	4.515
121	301,2 XCSE	20231114 16:11:14.157000	36.445
125	301,2 XCSE	20231114 16:11:14.157000	37.650
14	301,2 XCSE	20231114 16:11:14.157000	4.217
175	301 XCSE	20231114 16:13:12.149000	52.675
17	301 XCSE	20231114 16:13:51.925000	5.117
131	301,4 XCSE	20231114 16:20:49.238000	39.483
8	301,6 XCSE	20231114 16:21:56.258000	2.413
13	301,8 XCSE	20231114 16:23:20.435000	3.923
347	302 XCSE	20231114 16:24:12.540000	104.794
17	302 XCSE	20231114 16:24:12.540000	5.134
136	301,8 XCSE	20231114 16:24:12.600000	41.045
137	301,6 XCSE	20231114 16:25:44.370000	41.319
134	301,4 XCSE	20231114 16:26:12.911000	40.388
17	301,8 XCSE	20231114 16:31:06.306000	5.131
141	302 XCSE	20231114 16:32:26.918000	42.582
170	302 XCSE	20231114 16:32:26.919000	51.340
46	302 XCSE	20231114 16:32:44.382000	13.892
134	302 XCSE	20231114 16:33:45.167000	40.468
56	302,2 XCSE	20231114 16:34:37.720000	16.923
132	302 XCSE	20231114 16:35:43.694000	39.864
14	302,2 XCSE	20231114 16:37:04.527000	4.231
48	302,2 XCSE	20231114 16:38:52.454000	14.506
90	302,2 XCSE	20231114 16:38:52.454000	27.198
54	302,2 XCSE	20231114 16:38:52.498000	16.319
54	302,2 XCSE	20231114 16:39:04.577000	16.319
78	302,2 XCSE	20231114 16:39:04.590000	23.572
2	302,2 XCSE	20231114 16:39:26.563000	604
17	302,2 XCSE	20231114 16:39:26.563000	5.137
27	302,2 XCSE	20231114 16:39:26.563000	8.159
7	302,2 XCSE	20231114 16:39:48.651000	2.115
21	302,2 XCSE	20231114 16:39:48.651000	6.346
745	302 XCSE	20231114 16:51:45.680710	224.990
46	302 XCSE	20231114 16:51:45.680728	13.892
Volume	Price Venue	Time CET
20	303,8 XCSE	20231115 9:02:02.734000	6.076
72	303,8 XCSE	20231115 9:02:02.734000	21.874
93	303,8 XCSE	20231115 9:03:03.724000	28.253
46	303,6 XCSE	20231115 9:03:03.730000	13.966
47	303,6 XCSE	20231115 9:03:03.730000	14.269
47	303,4 XCSE	20231115 9:03:22.103000	14.260
46	303,4 XCSE	20231115 9:03:22.103000	13.956
87	304,2 XCSE	20231115 9:06:04.791000	26.465
47	304,2 XCSE	20231115 9:08:02.801000	14.297
47	304 XCSE	20231115 9:09:34.448000	14.288
45	303,6 XCSE	20231115 9:11:06.933000	13.662
48	303,6 XCSE	20231115 9:15:21.161000	14.573
160	303,6 XCSE	20231115 9:15:21.162000	48.576

44	303,6 XCSE	20231115 9:16:33.138000	13.358
122	303,6 XCSE	20231115 9:17:54.882000	37.039
47	303,4 XCSE	20231115 9:18:42.978000	14.260
46	303,6 XCSE	20231115 9:18:42.978000	13.966
15	303,4 XCSE	20231115 9:21:50.637000	4.551
33	303,4 XCSE	20231115 9:21:50.637000	10.012
125	303,6 XCSE	20231115 9:21:50.637000	37.950
46	303,2 XCSE	20231115 9:24:09.410000	13.947
45	303 XCSE	20231115 9:26:26.681000	13.635
46	302,6 XCSE	20231115 9:26:33.789000	13.920
47	302,6 XCSE	20231115 9:26:37.666000	14.222
5	302,4 XCSE	20231115 9:26:40.882000	1.512
68	302,8 XCSE	20231115 9:27:49.806000	20.590
47	302,4 XCSE	20231115 9:28:36.444000	14.213
91	302,4 XCSE	20231115 9:30:34.741000	27.518
45	302,2 XCSE	20231115 9:31:47.820000	13.599
47	302,2 XCSE	20231115 9:31:47.838000	14.203
47	302 XCSE	20231115 9:31:57.627000	14.194
46	301,8 XCSE	20231115 9:33:47.905000	13.883
47	301,6 XCSE	20231115 9:35:11.067000	14.175
27	301,4 XCSE	20231115 9:35:11.453000	8.138
44	301,4 XCSE	20231115 9:39:10.355000	13.262
45	301,2 XCSE	20231115 9:40:00.323000	13.554
45	301,2 XCSE	20231115 9:40:00.323000	13.554
8	301 XCSE	20231115 9:42:10.099000	2.408
42	301 XCSE	20231115 9:42:10.100000	12.642
39	301 XCSE	20231115 9:42:10.109000	11.739
50	301 XCSE	20231115 9:42:10.109000	15.050
82	301,2 XCSE	20231115 9:44:03.296000	24.698
85	301 XCSE	20231115 9:44:43.340000	25.585
2	301 XCSE	20231115 9:44:43.340000	602
89	300,8 XCSE	20231115 9:45:03.244000	26.771
42	300,2 XCSE	20231115 9:46:59.442000	12.608
35	300,6 XCSE	20231115 9:48:39.114000	10.521
54	300,6 XCSE	20231115 9:48:39.114000	16.232
21	300,4 XCSE	20231115 9:49:27.160000	6.308
87	300,6 XCSE	20231115 9:50:28.110000	26.152
87	300,4 XCSE	20231115 9:51:19.218000	26.135
88	300 XCSE	20231115 9:51:19.219000	26.400
44	299,8 XCSE	20231115 9:52:07.173000	13.191
44	299,8 XCSE	20231115 9:52:07.173000	13.191
88	299,8 XCSE	20231115 9:52:18.494000	26.382
136	299,8 XCSE	20231115 9:55:40.165000	40.773
45	299,8 XCSE	20231115 9:55:40.165000	13.491
45	299,8 XCSE	20231115 9:55:40.165000	13.491
175	299,6 XCSE	20231115 9:55:40.311000	52.430
178	299,8 XCSE	20231115 9:58:51.540000	53.364
57	299,8 XCSE	20231115 9:59:07.426000	17.089
34	299,8 XCSE	20231115 9:59:07.426000	10.193
45	299,6 XCSE	20231115 10:05:13.767000	13.482
45	299,6 XCSE	20231115 10:05:13.767000	13.482
30	299,8 XCSE	20231115 10:09:44.472000	8.994
63	299,8 XCSE	20231115 10:10:00.049000	18.887
30	299,8 XCSE	20231115 10:10:00.049000	8.994
87	299,6 XCSE	20231115 10:10:02.355000	26.065
90	299,4 XCSE	20231115 10:10:11.915000	26.946
94	299,8 XCSE	20231115 10:12:27.198000	28.181
14	299,6 XCSE	20231115 10:13:25.438000	4.194
30	299,6 XCSE	20231115 10:13:25.438000	8.988

45	299,4 XCSE	20231115 10:14:45.268000	13.473
89	299,2 XCSE	20231115 10:14:48.775000	26.629
47	299,2 XCSE	20231115 10:15:28.031000	14.062
87	299,2 XCSE	20231115 10:27:02.851000	26.030
43	299,2 XCSE	20231115 10:27:02.851000	12.866
43	299,2 XCSE	20231115 10:27:02.851000	12.866
138	298,8 XCSE	20231115 10:27:03.105000	41.234
2	298,8 XCSE	20231115 10:27:03.105000	598
15	298,4 XCSE	20231115 10:27:24.788000	4.476
131	298,2 XCSE	20231115 10:27:45.651000	39.064
92	298,6 XCSE	20231115 10:29:19.084000	27.471
87	298,4 XCSE	20231115 10:29:19.218000	25.961
44	298,8 XCSE	20231115 10:32:39.919000	13.147
42	298,8 XCSE	20231115 10:34:04.539000	12.550
20	298,6 XCSE	20231115 10:38:36.857000	5.972
94	298,8 XCSE	20231115 10:41:59.900000	28.087
46	298,6 XCSE	20231115 10:42:01.809000	13.736
1	298,6 XCSE	20231115 10:42:01.809000	299
15	298,8 XCSE	20231115 10:46:09.056000	4.482
78	298,8 XCSE	20231115 10:46:09.056000	23.306
47	298,8 XCSE	20231115 10:46:09.056000	14.044
87	298,6 XCSE	20231115 10:48:05.273000	25.978
89	298,4 XCSE	20231115 10:48:34.606000	26.558
2	298,4 XCSE	20231115 10:48:34.638000	597
90	298,4 XCSE	20231115 10:48:34.638000	26.856
92	298,4 XCSE	20231115 10:48:34.648000	27.453
77	298,4 XCSE	20231115 10:48:35.583000	22.977
15	298,4 XCSE	20231115 10:48:35.584000	4.476
46	298,4 XCSE	20231115 10:48:36.832000	13.726
9	298,2 XCSE	20231115 10:51:23.827000	2.684
140	298,2 XCSE	20231115 10:53:25.695000	41.748
92	298 XCSE	20231115 10:53:27.726000	27.416
47	298,2 XCSE	20231115 11:09:30.370000	14.015
45	298 XCSE	20231115 11:12:06.466000	13.410
91	298,2 XCSE	20231115 11:12:34.762000	27.136
93	298 XCSE	20231115 11:13:37.277000	27.714
46	298 XCSE	20231115 11:13:37.277000	13.708
76	298,4 XCSE	20231115 11:20:02.894000	22.678
57	298,4 XCSE	20231115 11:20:02.931000	17.009
76	298,4 XCSE	20231115 11:20:02.931000	22.678
142	298,2 XCSE	20231115 11:20:05.417000	42.344
180	298,2 XCSE	20231115 11:26:29.657000	53.676
321	298 XCSE	20231115 11:34:02.491000	95.658
226	297,8 XCSE	20231115 11:34:02.513000	67.303
46	297,8 XCSE	20231115 11:34:06.447000	13.699
16	299 XCSE	20231115 12:01:41.454000	4.784
45	299,4 XCSE	20231115 12:02:08.395000	13.473
45	299,2 XCSE	20231115 12:02:43.477000	13.464
46	299 XCSE	20231115 12:02:43.748000	13.754
46	299 XCSE	20231115 12:08:58.438000	13.754
47	298,8 XCSE	20231115 12:09:48.963000	14.044
11	298,8 XCSE	20231115 12:09:48.963000	3.287
78	299,6 XCSE	20231115 12:14:16.590000	23.369
21	299,6 XCSE	20231115 12:15:03.406000	6.292
71	299,6 XCSE	20231115 12:15:03.406000	21.272
90	299,4 XCSE	20231115 12:16:59.269000	26.946
57	299,8 XCSE	20231115 12:22:38.555000	17.089
120	299,8 XCSE	20231115 12:22:38.555000	35.976
25	299,8 XCSE	20231115 12:23:51.304000	7.495

46	300 XCSE	20231115 12:31:25.267000	13.800
1	300,2 XCSE	20231115 12:31:51.811000	300
89	300 XCSE	20231115 12:32:39.275000	26.700
133	300 XCSE	20231115 12:36:17.241000	39.900
133	300 XCSE	20231115 12:39:49.793000	39.900
140	299,8 XCSE	20231115 12:39:50.356000	41.972
134	299,8 XCSE	20231115 12:39:50.906000	40.173
141	299,6 XCSE	20231115 12:39:51.277000	42.244
133	299,4 XCSE	20231115 12:39:51.635000	39.820
46	299,2 XCSE	20231115 12:39:51.993000	13.763
48	299,4 XCSE	20231115 12:39:53.935000	14.371
125	300,6 XCSE	20231115 12:45:55.114000	37.575
17	300,6 XCSE	20231115 12:45:55.131000	5.110
108	300,6 XCSE	20231115 12:45:55.131000	32.465
17	300,6 XCSE	20231115 12:45:55.131000	5.110
88	300,8 XCSE	20231115 12:56:55.420000	26.470
43	300,8 XCSE	20231115 12:56:55.420000	12.934
44	300,8 XCSE	20231115 12:56:55.420000	13.235
45	300,4 XCSE	20231115 12:57:10.783000	13.518
30	300,6 XCSE	20231115 13:03:03.108000	9.018
17	300,6 XCSE	20231115 13:03:03.113000	5.110
30	300,6 XCSE	20231115 13:03:03.113000	9.018
10	300,8 XCSE	20231115 13:05:20.110000	3.008
77	300,8 XCSE	20231115 13:05:20.110000	23.162
44	300,4 XCSE	20231115 13:07:02.449000	13.218
45	300,2 XCSE	20231115 13:11:28.222000	13.509
44	300,2 XCSE	20231115 13:11:34.787000	13.209
140	300,4 XCSE	20231115 13:20:27.807000	42.056
46	300,2 XCSE	20231115 13:20:27.819000	13.809
140	300,4 XCSE	20231115 13:20:36.163000	42.056
44	300,4 XCSE	20231115 13:20:57.965000	13.218
44	300,4 XCSE	20231115 13:20:57.965000	13.218
48	300,2 XCSE	20231115 13:20:58.098000	14.410
23	300,4 XCSE	20231115 13:26:23.020000	6.909
64	300,4 XCSE	20231115 13:26:23.020000	19.226
87	300,4 XCSE	20231115 13:27:31.037000	26.135
44	300,2 XCSE	20231115 13:27:31.056000	13.209
44	300,2 XCSE	20231115 13:29:29.110000	13.209
44	300,2 XCSE	20231115 13:31:05.198000	13.209
30	300,2 XCSE	20231115 13:44:59.428000	9.006
132	301 XCSE	20231115 13:55:06.857000	39.732
94	301 XCSE	20231115 13:56:05.584000	28.294
92	301 XCSE	20231115 13:57:39.426000	27.692
51	300,8 XCSE	20231115 13:57:42.872000	15.341
39	300,8 XCSE	20231115 13:58:34.648000	11.731
51	300,8 XCSE	20231115 13:58:34.648000	15.341
46	300,8 XCSE	20231115 14:02:46.087000	13.837
87	301,2 XCSE	20231115 14:10:47.585000	26.204
46	301 XCSE	20231115 14:16:16.448000	13.846
10	301 XCSE	20231115 14:16:16.448000	3.010
36	301 XCSE	20231115 14:16:16.452000	10.836
45	301 XCSE	20231115 14:16:16.452000	13.545
54	301 XCSE	20231115 14:16:16.452000	16.254
45	301 XCSE	20231115 14:18:25.500000	13.545
46	301 XCSE	20231115 14:26:43.412000	13.846
45	301 XCSE	20231115 14:26:43.412000	13.545
45	301 XCSE	20231115 14:26:43.412000	13.545
45	301 XCSE	20231115 14:26:43.412000	13.545
45	301 XCSE	20231115 14:26:46.341000	13.545

89	301 XCSE	20231115 14:33:36.336000	26.789
45	301 XCSE	20231115 14:33:36.336000	13.545
75	300,8 XCSE	20231115 14:35:41.404000	22.560
89	301 XCSE	20231115 14:37:03.695000	26.789
46	300,8 XCSE	20231115 14:37:06.134000	13.837
44	300,6 XCSE	20231115 14:43:46.562000	13.226
4	300,6 XCSE	20231115 14:43:46.562000	1.202
40	300,6 XCSE	20231115 14:43:46.563000	12.024
46	300,6 XCSE	20231115 14:46:37.305000	13.828
10	300,8 XCSE	20231115 14:50:57.562000	3.008
45	301 XCSE	20231115 14:54:06.557000	13.545
46	300,8 XCSE	20231115 14:57:27.556000	13.837
45	300,8 XCSE	20231115 14:57:27.556000	13.536
40	300,6 XCSE	20231115 14:58:45.104000	12.024
6	300,6 XCSE	20231115 15:01:21.094000	1.804
25	300,6 XCSE	20231115 15:01:21.094000	7.515
15	300,6 XCSE	20231115 15:01:21.094000	4.509
45	300,6 XCSE	20231115 15:01:21.094000	13.527
87	300,4 XCSE	20231115 15:02:38.905000	26.135
47	300,4 XCSE	20231115 15:05:21.804000	14.119
54	300,8 XCSE	20231115 15:08:02.833000	16.243
116	300,6 XCSE	20231115 15:08:58.063000	34.870
24	300,6 XCSE	20231115 15:11:06.013000	7.214
27	300,6 XCSE	20231115 15:11:06.013000	8.116
89	300,6 XCSE	20231115 15:12:51.544000	26.753
41	300,6 XCSE	20231115 15:12:51.544000	12.325
29	300,6 XCSE	20231115 15:26:55.219000	8.717
108	300,6 XCSE	20231115 15:26:55.231000	32.465
45	300,6 XCSE	20231115 15:26:55.231000	13.527
45	300,6 XCSE	20231115 15:26:55.231000	13.527
29	300,6 XCSE	20231115 15:26:55.231000	8.717
87	301 XCSE	20231115 15:31:19.230000	26.187
43	301 XCSE	20231115 15:31:19.230000	12.943
275	301 XCSE	20231115 15:31:19.230000	82.775
12	301 XCSE	20231115 15:31:19.230000	3.612
34	301,4 XCSE	20231115 15:32:47.598000	10.248
141	301,4 XCSE	20231115 15:35:57.781000	42.497
54	301,2 XCSE	20231115 15:35:57.796000	16.265
122	301,2 XCSE	20231115 15:35:57.796000	36.746
22	301 XCSE	20231115 15:36:30.275000	6.622
82	301 XCSE	20231115 15:36:30.275000	24.682
36	301 XCSE	20231115 15:36:30.276000	10.836
28	301 XCSE	20231115 15:40:34.376000	8.428
105	301 XCSE	20231115 15:40:34.376000	31.605
90	300,8 XCSE	20231115 15:45:23.314000	27.072
44	300,8 XCSE	20231115 15:45:23.314000	13.235
45	300,8 XCSE	20231115 15:45:23.314000	13.536
45	300,6 XCSE	20231115 15:45:24.119000	13.527
44	300,4 XCSE	20231115 15:46:03.054000	13.218
14	300,2 XCSE	20231115 15:46:03.198000	4.203
91 39	300,6 XCSE 300,6 XCSE	20231115 15:48:49.181000 20231115 15:48:49.197000	27.355 11.723
88	300,4 XCSE	20231115 15:49:15.428000	26.435
90	300,6 XCSE	20231115 15:59:38.204000	27.054
29	300,6 XCSE	20231115 15:59:38.204000	8.717
16	300,6 XCSE	20231115 16:02:01.916000	4.810
45	300,6 XCSE	20231115 16:02:01.916000	13.527
16	300,6 XCSE	20231115 16:02:01.916000	4.810
55	300,6 XCSE	20231115 16:02:01.916000	16.533

44	300,6 XCSE	20231115 16:02:01.916000	13.226
75	300,6 XCSE	20231115 16:02:04.648000	22.545
57	300,8 XCSE	20231115 16:04:24.631000	17.146
34	300,8 XCSE	20231115 16:04:24.651000	10.227
141	300,6 XCSE	20231115 16:04:28.604000	42.385
25	301 XCSE	20231115 16:06:50.208000	7.525
92	301 XCSE	20231115 16:10:03.489000	27.692
226	301 XCSE	20231115 16:19:03.919000	68.026
94	301 XCSE	20231115 16:19:03.940000	28.294
48	301 XCSE	20231115 16:19:04.959000	14.448
48	300,8 XCSE	20231115 16:19:23.255000	14.438
15	300,8 XCSE	20231115 16:19:50.375000	4.512
118	300,8 XCSE	20231115 16:19:50.375000	35.494
179	301 XCSE	20231115 16:24:42.189000	53.879
87	301 XCSE	20231115 16:24:42.191000	26.187
43	301 XCSE	20231115 16:25:25.437000	12.943
75	301 XCSE	20231115 16:28:19.230000	22.575
101	301 XCSE	20231115 16:28:19.230000	30.401
4	301 XCSE	20231115 16:28:19.230000	1.204
88	301 XCSE	20231115 16:30:41.486000	26.488
44	301 XCSE	20231115 16:30:41.486000	13.244
46	300,8 XCSE	20231115 16:30:45.569000	13.837
46	300,8 XCSE	20231115 16:31:24.346000	13.837
1584	300,6 XCSE	20231115 16:31:24.346847	476.150
45	300,6 XCSE	20231115 16:31:24.367000	13.527
349	300,6 XCSE	20231115 16:31:24.367847	104.909
67	300,6 XCSE	20231115 16:31:24.367864	20.140
1	300,8 XCSE	20231115 16:31:48.437000	301
3	300,8 XCSE	20231115 16:31:56.158000	902
$\ensuremath{\mathsf{3}}$	300,8 XCSE	20231115 16:31:56.289000	902
175	300,8 XCSE	20231115 16:32:46.864000	52.640
175	300,8 XCSE	20231115 16:34:58.230000	52.640
97	300,8 XCSE	20231115 16:34:58.249000	29.178
484	300,8 XCSE	20231115 16:40:28.741936	145.587
Volume	Price Venue	Time CET
75	300,8 XCSE	20231116 9:08:19.400000	22.560
13	300,8 XCSE	20231116 9:08:19.400000	3.910
310	300,6 XCSE	20231116 9:08:19.419000	93.186
56	300,8 XCSE	20231116 9:08:19.419000	16.845
88	300,4 XCSE	20231116 9:08:19.435000	26.435
88	300,2 XCSE	20231116 9:08:19.706000
	300,2 XCSE		26.418
90		20231116 9:08:19.718000	27.018
46	300,2 XCSE	20231116 9:08:19.735000	13.809
46	299,8 XCSE	20231116 9:10:28.044000	13.791
45	299,8 XCSE	20231116 9:10:28.044000	13.491
43	299,4 XCSE	20231116 9:11:26.996000	12.874
$\mathbf 1$	299,4 XCSE	20231116 9:11:26.996000	299
41	299,4 XCSE	20231116 9:11:26.996000	12.275
8	299,2 XCSE	20231116 9:12:19.448000	2.394
139	300,2 XCSE	20231116 9:19:36.122000	41.728
86	300,2 XCSE	20231116 9:20:29.290000	25.817
87	299,8 XCSE	20231116 9:21:37.736000	26.083
46	299,8 XCSE	20231116 9:23:20.270000	13.791
44	299,2 XCSE	20231116 9:23:58.480000	13.165
45	299 XCSE	20231116 9:25:13.796000	13.455
46	298,8 XCSE	20231116 9:27:26.344000	13.745
45	298,8 XCSE	20231116 9:27:26.344000	13.446
$\overline{2}$	298,8 XCSE	20231116 9:29:14.888000	598

82	298,8 XCSE	20231116 9:29:14.918000	24.502
3	298,8 XCSE	20231116 9:29:14.918000	896
92	298,6 XCSE	20231116 9:30:14.809000	27.471
91	298,4 XCSE	20231116 9:30:14.855000	27.154
92	298,4 XCSE	20231116 9:30:14.861000	27.453
19	298,4 XCSE	20231116 9:31:20.449000	5.670
92	298,6 XCSE	20231116 9:33:32.219000	27.471
86	298,4 XCSE	20231116 9:35:41.252000	25.662
87	298,2 XCSE	20231116 9:35:42.921000	25.943
46	298 XCSE	20231116 9:39:43.442000	13.708
46	298 XCSE	20231116 9:39:43.442000	13.708
46	298 XCSE	20231116 9:39:43.442000	13.708
46	298 XCSE	20231116 9:39:43.442000	13.708
131	297,8 XCSE	20231116 9:39:43.692000	39.012
45	297,8 XCSE	20231116 9:39:43.692000	13.401
90	297,8 XCSE	20231116 9:39:43.693000	26.802
45	297,8 XCSE	20231116 9:39:43.711000	13.401
45	297,8 XCSE	20231116 9:44:31.509000	13.401
45	297,8 XCSE	20231116 9:44:31.509000	13.401
45	297,8 XCSE	20231116 9:44:31.509000	13.401
45	297,8 XCSE	20231116 9:44:31.509000	13.401
45	297,8 XCSE	20231116 9:44:31.509000	13.401
45	297,6 XCSE	20231116 9:44:41.016000	13.392
43	298 XCSE	20231116 9:45:31.563000	12.814
45	298 XCSE	20231116 9:45:36.596000	13.410
90	297,8 XCSE	20231116 9:49:58.886000	26.802
44	297,8 XCSE	20231116 9:49:58.886000	13.103
46	297,8 XCSE	20231116 9:49:59.501000	13.699
13	297,6 XCSE	20231116 9:50:40.830000	3.869
32	297,6 XCSE	20231116 9:50:40.830000	9.523
46	297,2 XCSE	20231116 9:52:17.337000	13.671
87	297,2 XCSE	20231116 9:54:21.578000	25.856
45	297 XCSE	20231116 10:01:02.545000	13.365
45	296,8 XCSE	20231116 10:01:02.604000	13.356
45	296,8 XCSE	20231116 10:01:19.376000	13.356
44	296,8 XCSE	20231116 10:01:19.406000	13.059
44	296,6 XCSE	20231116 10:01:47.163000	13.050
44	296,6 XCSE	20231116 10:01:47.164000	13.050
43	296,4 XCSE	20231116 10:02:18.073000	12.745
170	296,6 XCSE	20231116 10:07:48.661000	50.422
90	296,8 XCSE	20231116 10:16:00.319000	26.712
73	296,6 XCSE	20231116 10:22:54.032000	21.652
14	296,6 XCSE	20231116 10:22:54.032000	4.152
7	296,4 XCSE	20231116 10:24:52.120000	2.075
127	296,2 XCSE	20231116 10:26:52.256000	37.617
42	296,2 XCSE	20231116 10:26:52.256000	12.440
90	296,2 XCSE	20231116 10:27:09.579000	26.658
40	296,2 XCSE	20231116 10:27:09.579000	11.848
89	296,2 XCSE	20231116 10:28:15.120000	26.362
86	296,2 XCSE	20231116 10:28:15.141000	25.473
25	296,2 XCSE	20231116 10:28:15.163000	7.405
26	296,2 XCSE	20231116 10:28:15.163000	7.701
35	296,2 XCSE	20231116 10:28:15.163000	10.367
86	296 XCSE	20231116 10:28:16.668000	25.456
45	295,8 XCSE	20231116 10:35:53.038000	13.311
43	295,6 XCSE	20231116 10:39:12.870000	12.711
42	295,6 XCSE	20231116 10:39:12.870000	12.415
92	295,4 XCSE	20231116 10:43:44.410000	27.177
45	295,4 XCSE	20231116 10:43:44.410000	13.293

46	295,4 XCSE	20231116 10:43:44.410000	13.588
46	295,4 XCSE	20231116 10:43:44.410000	13.588
219	295 XCSE	20231116 10:45:43.560000	64.605
89	296,2 XCSE	20231116 10:50:57.321000	26.362
61	296,6 XCSE	20231116 10:55:52.374000	18.093
3	296,8 XCSE	20231116 10:58:14.140000	890
44	296,8 XCSE	20231116 11:01:02.582000	13.059
179	296,8 XCSE	20231116 11:01:02.583000	53.127
44	296,6 XCSE	20231116 11:01:08.035000	13.050
$\mathbf 1$	296,6 XCSE	20231116 11:01:08.035000	297
16	296,8 XCSE	20231116 11:09:18.664000	4.749
8	296,8 XCSE	20231116 11:09:57.004000	2.374
43	296,8 XCSE	20231116 11:16:48.900000	12.762
175	296,8 XCSE	20231116 11:16:48.901000	51.940
175
	296,8 XCSE	20231116 11:17:21.900000	51.940
92	296,6 XCSE	20231116 11:20:17.129000	27.287
3	296,2 XCSE	20231116 11:21:17.106000	889
83	296,2 XCSE	20231116 11:21:17.111000	24.585
42	296,2 XCSE	20231116 11:21:17.111000	12.440
85	297,2 XCSE	20231116 11:34:24.446000	25.262
175	297,2 XCSE	20231116 11:36:25.442000	52.010
88	297 XCSE	20231116 11:36:26.191000	26.136
129	297,4 XCSE	20231116 11:45:29.771000	38.365
64	297,4 XCSE	20231116 11:45:29.790000	19.034
45	297,4 XCSE	20231116 11:47:02.789000	13.383
45	297,4 XCSE	20231116 11:48:58.787000	13.383
45	297,4 XCSE	20231116 11:50:51.789000	13.383
45	297,4 XCSE	20231116 11:52:44.788000	13.383
91	297 XCSE	20231116 11:54:07.794000	27.027
46	297 XCSE	20231116 11:56:38.140000	13.662
43	297 XCSE	20231116 12:00:43.309000	12.771
44	296,8 XCSE	20231116 12:00:43.347000	13.059
38	296,8 XCSE	20231116 12:01:50.879000	11.278
6	296,8 XCSE	20231116 12:01:50.879000	1.781
36	296,8 XCSE	20231116 12:04:33.614000	10.685
92	296,6 XCSE	20231116 12:04:37.840000	27.287
46	296,4 XCSE	20231116 12:07:00.613000	13.634
61	296,6 XCSE	20231116 12:10:24.888000	18.093
29	296,6 XCSE	20231116 12:10:24.888000	8.601
70	296,4 XCSE	20231116 12:10:36.522000	20.748
22	296,4 XCSE	20231116 12:10:36.522000	6.521
185	297 XCSE	20231116 12:29:02.619000	54.945
455	297 XCSE	20231116 12:29:02.619000	135.135
89	296,8 XCSE	20231116 12:30:25.167000	26.415
47	296,8 XCSE	20231116 12:30:25.168000	13.950
42	296,4 XCSE	20231116 12:32:06.425000	12.449
44	296,2 XCSE	20231116 12:34:55.547000	13.033
124	297,2 XCSE	20231116 12:39:31.720000	36.853
126	297,2 XCSE	20231116 12:39:31.720000	37.447
21	297,2 XCSE	20231116 12:39:31.720000	6.241
46	296,8 XCSE	20231116 12:39:31.854000	13.653
73	297 XCSE	20231116 12:46:31.367000	21.681
10	297,2 XCSE	20231116 12:52:07.516000	2.972
50	297,2 XCSE	20231116 12:52:07.516000	14.860
88	297,2 XCSE	20231116 13:01:31.800000	26.154
147	297,2 XCSE	20231116 13:01:31.819000	43.688
73	297 XCSE	20231116 13:15:50.033000	21.681
18	297 XCSE	20231116 13:15:50.033000	5.346
46	297 XCSE	20231116 13:15:50.033000	13.662

105	297 XCSE	20231116 13:15:50.052000	31.185
127	296,8 XCSE	20231116 13:15:54.214000	37.694
344	296,8 XCSE	20231116 13:19:16.806000	102.099
129	296,6 XCSE	20231116 13:19:16.806000	38.261
43	296,6 XCSE	20231116 13:19:16.806000	12.754
43	296,6 XCSE	20231116 13:19:16.806000	12.754
43	296,6 XCSE	20231116 13:19:16.806000	12.754
43	296,6 XCSE	20231116 13:19:16.806000	12.754
43	296,6 XCSE	20231116 13:19:16.806000	12.754
137	296,6 XCSE	20231116 13:23:59.933000	40.634
138	297,4 XCSE	20231116 13:33:41.412000	41.041
100	297,2 XCSE	20231116 13:40:27.524000	29.720
32	297,2 XCSE	20231116 14:05:35.767000	9.510
12	297,2 XCSE	20231116 14:05:35.767000	3.566
44	297,2 XCSE	20231116 14:05:35.767000	13.077
72	297,2 XCSE	20231116 14:05:35.768000	21.398
134	297 XCSE	20231116 14:13:34.180000	39.798
91	296,8 XCSE	20231116 14:13:34.197000	27.009
45	296,8 XCSE	20231116 14:13:34.197000	13.356
86	296,6 XCSE	20231116 14:17:05.596000	25.508
45	296,6 XCSE	20231116 14:29:01.232000	13.347
45	296,6 XCSE	20231116 14:29:01.232000	13.347
86	296,6 XCSE	20231116 14:29:01.233000	25.508
175	296,6 XCSE	20231116 14:29:01.234000	51.905
5	296,2 XCSE	20231116 14:29:03.460000	1.481
23	296,6 XCSE	20231116 14:31:21.984000	6.822
86	296,6 XCSE	20231116 14:36:36.242000	25.508
43	296,6 XCSE	20231116 14:36:36.242000	12.754
130	296,6 XCSE	20231116 14:36:36.260000	38.558
127	296,8 XCSE	20231116 14:36:37.065000	37.694
1	296,8 XCSE	20231116 14:38:02.135000	297
173	296,6 XCSE	20231116 14:48:20.288000	51.312
43	296,6 XCSE	20231116 14:48:20.288000	12.754
53	296,6 XCSE	20231116 14:48:31.099000	15.720
120	296,6 XCSE	20231116 14:48:31.100000	35.592
53	296,6 XCSE	20231116 14:48:31.121000	15.720
117	296,6 XCSE	20231116 14:48:31.121000	34.702
171	296,6 XCSE	20231116 14:49:43.153000	50.719
171	296,6 XCSE	20231116 14:49:58.214000	50.719
176	296,8 XCSE	20231116 14:50:20.653000	52.237
8	296,8 XCSE	20231116 14:50:20.653000	2.374
12	296,8 XCSE	20231116 14:50:20.653000	3.562
15	296,8 XCSE	20231116 14:50:20.694000	4.452
114	296,8 XCSE	20231116 14:55:16.357000	33.835
5	296,8 XCSE	20231116 14:56:16.593000	1.484
13	296,8 XCSE	20231116 14:56:16.631000	3.858
32	296,8 XCSE	20231116 14:56:16.652000	9.498
17	297 XCSE	20231116 14:56:38.689000	5.049
$\overline{c}$	297 XCSE	20231116 14:57:18.122000	594
3	297 XCSE	20231116 14:57:18.153000	891
3	297 XCSE	20231116 14:57:22.788000	891
$\overline{2}$	297 XCSE	20231116 14:57:27.195000	594
$\overline{\mathbf{4}}$	297 XCSE	20231116 14:57:31.966000	1.188
11	297 XCSE	20231116 14:57:33.117000	3.267
86	297 XCSE	20231116 15:00:03.117000	25.542
27	296,8 XCSE	20231116 15:01:07.319000	8.014
101	296,8 XCSE	20231116 15:01:14.149000	29.977
27	296,8 XCSE	20231116 15:01:14.149000	8.014
128	296,8 XCSE	20231116 15:03:34.217000	37.990

114	296,8 XCSE	20231116 15:06:04.081000	33.835
172	296,6 XCSE	20231116 15:11:02.783000	51.015
182	296,6 XCSE	20231116 15:11:02.785000	53.981
136	296,4 XCSE	20231116 15:11:02.824000	40.310
46	296,4 XCSE	20231116 15:11:03.166000	13.634
43	296,4 XCSE	20231116 15:15:30.180000	12.745
24	296,4 XCSE	20231116 15:15:43.587000	7.114
19	296,4 XCSE	20231116 15:15:43.587000	5.632
45	296,4 XCSE	20231116 15:20:55.636000	13.338
45	296,4 XCSE	20231116 15:23:05.419000	13.338
20	296,2 XCSE	20231116 15:23:11.084000	5.924
24	296,2 XCSE	20231116 15:23:11.085000	7.109
44	296,2 XCSE	20231116 15:23:11.085000	13.033
13	296,2 XCSE	20231116 15:27:31.735000	3.851
72	296,2 XCSE	20231116 15:27:31.735000	21.326
43	296,2 XCSE	20231116 15:27:31.735000	12.737
4	296,2 XCSE	20231116 15:29:03.789000	1.185
9	296,2 XCSE	20231116 15:29:03.789000	2.666
8	296,2 XCSE	20231116 15:29:03.789000	2.370
24	296,2 XCSE	20231116 15:29:03.789000	7.109
136	296 XCSE	20231116 15:29:19.875000	40.256
138	296,2 XCSE	20231116 15:31:28.411000	40.876
48	296,2 XCSE	20231116 15:31:28.412000	14.218
43	296 XCSE	20231116 15:31:43.522000	12.728
44	296 XCSE	20231116 15:33:02.937000	13.024
44	296 XCSE	20231116 15:33:02.937000	13.024
47	296 XCSE	20231116 15:33:16.788000	13.912
92	295,8 XCSE	20231116 15:33:18.450000	27.214
23	295,8 XCSE	20231116 15:33:18.468000	6.803
65	295,8 XCSE	20231116 15:33:18.468000	19.227
114	296,2 XCSE	20231116 15:36:44.843000	33.767
71	296,2 XCSE	20231116 15:36:45.947000	21.030
9	296,2 XCSE	20231116 15:37:06.500000	2.666
3	296,2 XCSE	20231116 15:37:06.500000	889
41	296,4 XCSE	20231116 15:39:35.090000	12.152
3	296,4 XCSE	20231116 15:39:53.922000	889
48	296,4 XCSE	20231116 15:40:08.424000	14.227
41	296,4 XCSE	20231116 15:40:08.424000	12.152
92	296,4 XCSE	20231116 15:40:16.706000	27.269
44	296 XCSE	20231116 15:40:54.771000	13.024
46	296 XCSE	20231116 15:40:54.771000	13.616
91	296 XCSE	20231116 15:41:45.809000	26.936
91	296 XCSE	20231116 15:42:00.810000	26.936
91	296 XCSE	20231116 15:42:15.811000	26.936
91	295,8 XCSE	20231116 15:42:29.150000	26.918
86	295,8 XCSE	20231116 15:43:01.392000	25.439
44	295,8 XCSE	20231116 15:43:16.396000	13.015
44	295,8 XCSE	20231116 15:43:16.431000	13.015
44	295,8 XCSE	20231116 15:43:55.923000	13.015
46	295,8 XCSE	20231116 15:44:30.214000	13.607
43	295,8 XCSE	20231116 15:45:27.284000	12.719
104	296 XCSE	20231116 15:48:30.808000	30.784
16	296 XCSE	20231116 15:48:30.808000	4.736
10	296 XCSE	20231116 15:48:30.808000	2.960
91	296 XCSE	20231116 15:51:12.197000	26.936
98	296 XCSE	20231116 15:51:38.297000	29.008
31	296 XCSE	20231116 15:51:38.297000	9.176
69	296 XCSE	20231116 15:52:58.125000	20.424
18	296 XCSE	20231116 15:52:58.130000	5.328

130	296 XCSE	20231116 15:54:44.859000	38.480
106	296 XCSE	20231116 15:57:01.983000	31.376
31	296 XCSE	20231116 15:57:01.983000	9.176
24	296 XCSE	20231116 16:07:06.478000	7.104
161	296 XCSE	20231116 16:07:06.478000	47.656
177	296 XCSE	20231116 16:07:10.173000	52.392
122	296 XCSE	20231116 16:12:29.145000	36.112
$\overline{7}$	296 XCSE	20231116 16:12:29.145000	2.072
164	296 XCSE	20231116 16:12:29.146000	48.544
171	296 XCSE	20231116 16:13:45.208000	50.616
172	296 XCSE	20231116 16:14:00.209000	50.912
43	296 XCSE	20231116 16:14:07.652000	12.728
162	296,2 XCSE	20231116 16:17:51.242000	47.984
224	296 XCSE	20231116 16:21:27.151000	66.304
35	296 XCSE	20231116 16:21:27.151000	10.360
43	296 XCSE	20231116 16:23:22.557000	12.728
45	296,2 XCSE	20231116 16:29:11.462000	13.329
88	296,4 XCSE	20231116 16:31:29.454000	26.083
44	296,4 XCSE	20231116 16:31:29.454000	13.042
39	296,2 XCSE	20231116 16:31:44.437000	11.552
$\overline{5}$	296,2 XCSE	20231116 16:31:44.437000	1.481
12	296 XCSE	20231116 16:35:52.840000	3.552
32	296 XCSE	20231116 16:35:52.840000	9.472
93	296 XCSE	20231116 16:35:52.840435	27.528
180	296 XCSE	20231116 16:35:52.840440	53.280
18	296 XCSE	20231116 16:35:52.840442	5.328
226	296 XCSE	20231116 16:35:52.840465	66.896
1483	296 XCSE	20231116 16:35:52.840482	438.968
191	296 XCSE	20231116 16:47:12.214658	56.536
125	296 XCSE	20231116 16:47:15.217097
			37.000
56	296 XCSE	20231116 16:47:15.217126	16.576
216	296 XCSE	20231116 16:47:18.247815	63.936
395	296 XCSE	20231116 16:47:18.247920	116.920
9	296 XCSE	20231116 16:47:18.248048	2.664
Volume	Price Venue	Time CET
88	296,4 XCSE	20231117 9:06:00.207000	26.083
133	296,4 XCSE	20231117 9:06:00.230000	39.421
120	297 XCSE	20231117 9:09:21.664000	35.640
113	297 XCSE	20231117 9:09:21.664000	33.561
4	297,2 XCSE	20231117 9:13:57.735000	1.189
86	297,4 XCSE	20231117 9:14:35.936000	25.576
92	297,2 XCSE	20231117 9:14:44.081000	27.342
85	297,2 XCSE	20231117 9:14:45.086000
			25.262
52	298,4 XCSE	20231117 9:18:34.499000	15.517
30	298,4 XCSE	20231117 9:18:34.499000	8.952
37	298,8 XCSE	20231117 9:18:38.250000	11.056
85	298,4 XCSE	20231117 9:20:01.455000	25.364
88	298,2 XCSE	20231117 9:20:15.338000	26.242
87	297,8 XCSE	20231117 9:20:46.227000	25.909
133	297,8 XCSE	20231117 9:21:51.780000	39.607
86	297,6 XCSE	20231117 9:22:39.174000	25.594
86	297,4 XCSE	20231117 9:24:01.781000	25.576
38	297,6 XCSE	20231117 9:29:22.188000	11.309
53	297,6 XCSE	20231117 9:29:22.188000	15.773
231	297,6 XCSE	20231117 9:29:22.207000	68.746
86	297,4 XCSE	20231117 9:29:30.615000	25.576
90
	297,2 XCSE	20231117 9:30:00.018000	26.748

2	297 XCSE	20231117 9:30:00.039000	594
2	297 XCSE	20231117 9:30:00.040000	594
57	297,2 XCSE	20231117 9:32:29.019000	16.940
28	297,2 XCSE	20231117 9:32:29.019000	8.322
46	297,2 XCSE	20231117 9:34:22.109000	13.671
39	297,2 XCSE	20231117 9:34:22.109000	11.591
78	297,2 XCSE	20231117 9:37:15.617000	23.182
50	297,2 XCSE	20231117 9:37:15.617000	14.860
117	297 XCSE	20231117 9:37:16.089000	34.749
17	297 XCSE	20231117 9:37:16.089000	5.049
128	296,8 XCSE	20231117 9:40:09.043000	37.990
85	296,6 XCSE	20231117 9:40:54.422000	25.211
96	296,6 XCSE	20231117 9:42:02.927000	28.474
36	296,6 XCSE	20231117 9:42:02.927000	10.678
92	296,6 XCSE	20231117 9:43:58.729000	27.287
26	296,6 XCSE	20231117 9:43:58.730000	7.712
20	296,6 XCSE	20231117 9:43:58.730000	5.932
45	296,4 XCSE	20231117 9:46:00.433000	13.338
46	296,4 XCSE	20231117 9:46:00.433000	13.634
12	296,4 XCSE	20231117 9:46:00.433000	3.557
33	296,4 XCSE	20231117 9:46:00.433000	9.781
132	296,4 XCSE	20231117 9:46:04.141000	39.125
25	296,4 XCSE	20231117 9:46:29.163000	7.410
103	296,4 XCSE	20231117 9:46:29.163000	30.529
43	296,4 XCSE	20231117 9:46:29.210000	12.745
86	296,6 XCSE	20231117 9:48:32.693000	25.508
45	296,4 XCSE	20231117 9:51:29.172000	13.338
125	297 XCSE	20231117 10:03:09.139000	37.125
4	297 XCSE	20231117 10:03:09.139000	1.188
100	296,8 XCSE	20231117 10:10:24.933000	29.680
28	296,8 XCSE	20231117 10:10:24.933000	8.310
43	296,8 XCSE	20231117 10:10:24.933000	12.762
42	296,8 XCSE	20231117 10:10:24.933000	12.466
43	296,8 XCSE	20231117 10:10:24.933000	12.762
43	296,8 XCSE	20231117 10:10:24.933000	12.762
25	296,8 XCSE	20231117 10:10:24.950000	7.420
250	296,8 XCSE	20231117 10:10:24.950000	74.200
47	296,8 XCSE	20231117 10:10:24.950000	13.950
22	296,8 XCSE	20231117 10:10:24.951000	6.530
92	296,8 XCSE	20231117 10:10:24.951000	27.306
116	296,8 XCSE	20231117 10:10:24.951000	34.429
46	296,6 XCSE	20231117 10:10:24.996000	13.644
47	296,4 XCSE	20231117 10:10:49.631000	13.931
224	296,8 XCSE	20231117 10:14:21.761000	66.483
91	297,4 XCSE	20231117 10:20:04.246000	27.063
130	297,2 XCSE	20231117 10:22:40.602000	38.636
90	297 XCSE	20231117 10:25:55.430000	26.730
44	297 XCSE	20231117 10:25:55.430000	13.068
88	297 XCSE	20231117 10:29:26.756000	26.136
91	297,2 XCSE	20231117 10:31:36.893000	27.045
92	297,4 XCSE	20231117 10:39:39.340000	27.361
46	297,4 XCSE	20231117 10:39:39.340000	13.680
46	297,4 XCSE	20231117 10:39:39.340000	13.680
45	297,4 XCSE	20231117 10:39:39.340000	13.383
174	297,2 XCSE	20231117 10:39:40.366000	51.713
131	297,2 XCSE	20231117 10:39:40.816000	38.933
46	297 XCSE	20231117 10:39:41.144000	13.662
43	297 XCSE	20231117 10:39:55.635000	12.771
45	297,4 XCSE	20231117 10:41:52.621000	13.383

179	298 XCSE	20231117 10:47:12.587000	53.342
45	297,8 XCSE	20231117 10:49:35.199000	13.401
44	297,8 XCSE	20231117 10:49:35.199000	13.103
45	297,8 XCSE	20231117 10:49:35.199000	13.401
172	298,2 XCSE	20231117 11:03:42.729000	51.290
181	298 XCSE	20231117 11:04:17.812000	53.938
182	298,2 XCSE	20231117 11:08:08.908000	54.272
138	298,2 XCSE	20231117 11:08:08.914000	41.152
46	298,4 XCSE	20231117 11:09:24.465000	13.726
44	298,2 XCSE	20231117 11:09:35.737000	13.121
136	298,2 XCSE	20231117 11:16:49.737000	40.555
46	298 XCSE	20231117 11:24:10.105000	13.708
45	298 XCSE	20231117 11:24:10.105000	13.410
45	298 XCSE	20231117 11:24:10.105000	13.410
45	298 XCSE	20231117 11:24:10.105000	13.410
1	298 XCSE	20231117 11:24:10.105000	298
89	298 XCSE	20231117 11:24:10.105000	26.522
128	298 XCSE	20231117 11:28:10.105000	38.144
128	298,2 XCSE	20231117 11:30:11.413000	38.170
44	298 XCSE	20231117 11:31:15.737000	13.112
44	298 XCSE	20231117 11:31:15.737000	13.112
180	299 XCSE	20231117 11:48:13.516000	53.820
136	298,8 XCSE	20231117 11:48:38.983000	40.637
45	298,8 XCSE	20231117 11:48:38.983000	13.446
93	299,4 XCSE	20231117 11:51:01.113000	27.844
46	299,4 XCSE	20231117 11:51:01.117000	13.772
82	299,4 XCSE	20231117 11:51:01.117000	24.551
85	299,2 XCSE	20231117 11:52:02.043000	25.432
85	299,2 XCSE	20231117 11:52:02.045000	25.432
43	299 XCSE	20231117 11:52:02.110000	12.857
21	299 XCSE	20231117 11:56:10.087000	6.279
22	299 XCSE	20231117 11:56:10.087000	6.578
43	299 XCSE	20231117 12:00:01.291000	12.857
42
	299 XCSE	20231117 12:00:01.291000	12.558
43	299 XCSE	20231117 12:00:01.291000	12.857
44	299 XCSE	20231117 12:01:48.349000	13.156
43	299 XCSE	20231117 12:01:48.349000	12.857
44	299 XCSE	20231117 12:03:17.331000	13.156
43	299 XCSE	20231117 12:03:17.331000	12.857
44	299 XCSE	20231117 12:03:17.352000	13.156
87	299 XCSE	20231117 12:05:19.150000	26.013
43	298,8 XCSE	20231117 12:13:48.776000	12.848
43	298,8 XCSE	20231117 12:13:48.776000	12.848
42	298,8 XCSE	20231117 12:13:48.776000	12.550
43	298,8 XCSE	20231117 12:13:48.776000	12.848
43	298,8 XCSE	20231117 12:13:48.776000	12.848
47		20231117 12:16:46.688000
	298,6 XCSE		14.034
89	298,6 XCSE	20231117 12:17:19.627000	26.575
3	298,6 XCSE	20231117 12:17:19.627000	896
43	298,6 XCSE	20231117 12:17:19.627000	12.840
1	298,6 XCSE	20231117 12:17:19.627000	299
45	298,4 XCSE	20231117 12:19:57.868000	13.428
45	298,4 XCSE	20231117 12:19:57.868000	13.428
46	298,4 XCSE	20231117 12:26:57.849000	13.726
46	298,4 XCSE	20231117 12:26:57.849000	13.726
20	298,6 XCSE	20231117 12:34:01.601000	5.972
72	298,6 XCSE	20231117 12:37:05.504000	21.499
45	298,6 XCSE	20231117 12:37:05.504000	13.437
46	298,6 XCSE	20231117 12:37:05.504000	13.736

20	298,6 XCSE	20231117 12:37:05.504000	5.972
75	298,4 XCSE	20231117 12:44:51.498000	22.380
58	298,4 XCSE	20231117 12:44:51.498000	17.307
44	298,4 XCSE	20231117 12:44:51.498000	13.130
221	298,2 XCSE	20231117 12:47:11.663000	65.902
224	298 XCSE	20231117 12:48:59.418000	66.752
132	298,4 XCSE	20231117 12:57:25.009000	39.389
42	298,4 XCSE	20231117 13:00:33.737000	12.533
45	298,4 XCSE	20231117 13:01:37.737000	13.428
45	298,4 XCSE	20231117 13:03:01.737000	13.428
136	298,2 XCSE	20231117 13:04:30.639000	40.555
135	298,2 XCSE	20231117 13:04:30.688000	40.257
90	298,2 XCSE	20231117 13:10:04.216000	26.838
221	298,4 XCSE	20231117 13:28:12.378000	65.946
13	298,4 XCSE	20231117 13:33:27.049000	3.879
132	298,4 XCSE	20231117 13:34:33.037000	39.389
86	298,2 XCSE	20231117 13:34:33.038000	25.645
43	298,2 XCSE	20231117 13:34:33.038000	12.823
43	298,2 XCSE	20231117 13:34:33.038000	12.823
127	298 XCSE	20231117 13:35:19.925000	37.846
42	298 XCSE	20231117 13:35:19.926000	12.516
92	298 XCSE	20231117 13:46:47.744000	27.416
46	298 XCSE	20231117 13:46:47.744000	13.708
27	298 XCSE	20231117 13:46:47.745000	8.046
19	298 XCSE	20231117 13:46:47.746000	5.662
177	298,4 XCSE	20231117 13:49:25.546000	52.817
39	298,2 XCSE	20231117 13:49:55.625000	11.630
40	298,2 XCSE	20231117 13:51:39.118000	11.928
125	298,2 XCSE	20231117 13:51:39.122000	37.275
16	298,2 XCSE	20231117 14:04:28.698000	4.771
40	298,2 XCSE	20231117 14:04:28.698000	11.928
68	298,2 XCSE	20231117 14:04:28.698000	20.278
12	298,2 XCSE	20231117 14:04:28.698000	3.578
45	298,2 XCSE	20231117 14:04:28.698000	13.419
45	298,2 XCSE	20231117 14:04:28.698000	13.419
17	298,2 XCSE	20231117 14:07:43.544000	5.069
14	298,2 XCSE	20231117 14:16:17.001000	4.175
264	298,2 XCSE	20231117 14:18:38.769000	78.725
90	298 XCSE	20231117 14:23:38.857000	26.820
45	298 XCSE	20231117 14:23:38.857000	13.410
137	297,8 XCSE	20231117 14:24:29.771000	40.799
82	297,8 XCSE	20231117 14:27:27.148000	24.420
228	298 XCSE	20231117 14:32:00.835000	67.944
46	298 XCSE	20231117 14:32:00.835000	13.708
205	297,8 XCSE	20231117 14:32:05.414000	61.049
9	297,8 XCSE	20231117 14:32:05.414000	2.680
56	297,8 XCSE	20231117 14:33:05.438000	16.677
88	298,2 XCSE	20231117 14:42:29.601000	26.242
44	298,2 XCSE	20231117 14:42:29.601000	13.121
115	298,4 XCSE	20231117 14:44:04.605000	34.316
3	298,4 XCSE	20231117 14:44:04.605000	895
10	298,4 XCSE	20231117 14:44:58.736000	2.984
14	298,4 XCSE	20231117 14:56:55.189000	4.178
118	298,4 XCSE	20231117 15:02:00.079000	35.211
61	298,4 XCSE	20231117 15:02:00.079000	18.202
170	298,2 XCSE	20231117 15:03:27.144000	50.694
136	298,2 XCSE	20231117 15:08:30.607000	40.555
134	299 XCSE	20231117 15:11:45.646000	40.066
16	299 XCSE	20231117 15:11:45.646000	4.784

13	299,2 XCSE	20231117 15:12:39.528000	3.890
33	299,2 XCSE	20231117 15:12:39.528000	9.874
37	299,4 XCSE	20231117 15:20:20.071000	11.078
112	299,6 XCSE	20231117 15:20:31.611000	33.555
90	300,4 XCSE	20231117 15:24:59.344000	27.036
74	300,4 XCSE	20231117 15:24:59.365000	22.230
87	300,2 XCSE	20231117 15:24:59.365000	26.117
44	300 XCSE	20231117 15:25:02.367000	13.200
66	300,2 XCSE	20231117 15:25:48.086000	19.813
3	300,4 XCSE	20231117 15:28:20.450000	901
85	300,4 XCSE	20231117 15:29:31.636000	25.534
74	300,4 XCSE	20231117 15:29:31.750000	22.230
15	300,6 XCSE	20231117 15:30:16.189000	4.509
75	300,6 XCSE	20231117 15:31:12.580000	22.545
15	300,6 XCSE	20231117 15:31:12.580000	4.509
155	300,6 XCSE	20231117 15:33:21.422000	46.593
75	300,6 XCSE	20231117 15:34:45.775000	22.545
144	300,6 XCSE	20231117 15:34:45.776000	43.286
135	300,6 XCSE	20231117 15:34:45.781000	40.581
92	300,6 XCSE	20231117 15:34:45.781000	27.655
91	300,6 XCSE	20231117 15:37:45.807000	27.355
50	300,6 XCSE	20231117 15:40:12.901000	15.030
91	300,4 XCSE	20231117 15:40:38.985000	27.336
46	300,4 XCSE	20231117 15:40:38.985000	13.818
81	300,2 XCSE	20231117 15:41:05.642000	24.316
58	300,2 XCSE	20231117 15:41:05.642000	17.412
19	300,2 XCSE	20231117 15:43:40.650000	5.704
55	300,2 XCSE	20231117 15:43:40.671000	16.511
71	300 XCSE	20231117 15:47:55.854000	21.300
64	300 XCSE	20231117 15:47:55.854000	19.200
17	300 XCSE	20231117 15:47:55.854000	5.100
27	300 XCSE	20231117 15:47:55.854000	8.100
46	300 XCSE	20231117 15:47:55.854000	13.800
44	300 XCSE	20231117 15:47:55.854000	13.200
120	300 XCSE	20231117 15:47:55.855000	36.000
100	299,8 XCSE	20231117 15:47:55.876000	29.980
174	299,8 XCSE	20231117 15:47:55.876000	52.165
63	299,6 XCSE	20231117 15:47:59.725000	18.875
162	299,8 XCSE	20231117 15:49:59.750000	48.568
183	299,8 XCSE	20231117 15:55:15.992000	54.863
274	299,8 XCSE	20231117 15:55:15.998000	82.145
101	300,2 XCSE	20231117 15:56:42.224000	30.320
147	300,2 XCSE	20231117 15:56:42.224000	44.129
56	300 XCSE	20231117 15:56:44.038000	16.800
103	300 XCSE	20231117 15:56:44.038000	30.900
56	300 XCSE	20231117 15:56:44.038000	16.800
138	299,8 XCSE	20231117 15:59:44.064000	41.372
31	299,8 XCSE	20231117 15:59:44.064000	9.294
42	299,8 XCSE	20231117 15:59:44.083000	12.592
85	299,8 XCSE	20231117 15:59:44.083000	25.483
128	300 XCSE	20231117 16:01:31.236000	38.400
42	300 XCSE	20231117 16:01:31.236000	12.600
129	300 XCSE	20231117 16:03:52.431000	38.700
46	300 XCSE	20231117 16:04:46.457000	13.800
47	300 XCSE	20231117 16:04:52.636000	14.100
44	300 XCSE	20231117 16:05:03.738000	13.200
31	300 XCSE	20231117 16:05:35.593000	9.300
14	300 XCSE	20231117 16:05:35.593000	4.200
88	299,8 XCSE	20231117 16:05:43.093000	26.382

1	299,8 XCSE		20231117 16:05:43.093000	300
25		300 XCSE	20231117 16:08:38.682000	7.500
47		300 XCSE	20231117 16:08:38.682000	14.100
44		300 XCSE	20231117 16:08:38.682000	13.200
36		300 XCSE	20231117 16:08:38.682000	10.800
135		300 XCSE	20231117 16:08:38.701000	40.500
135		300 XCSE	20231117 16:08:38.711000	40.500
45		300 XCSE	20231117 16:08:38.727000	13.500
91	300,2 XCSE		20231117 16:14:31.164000	27.318
91		300 XCSE	20231117 16:14:31.164000	27.300
42	300,6 XCSE		20231117 16:15:26.737000	12.625
45	300,8 XCSE		20231117 16:15:56.737000	13.536
91	300,4 XCSE		20231117 16:17:06.334000	27.336
45	300,4 XCSE		20231117 16:17:06.334000	13.518
87	300,2 XCSE		20231117 16:24:16.073000	26.117
44	300,2 XCSE		20231117 16:24:16.073000	13.209
43	300,2 XCSE		20231117 16:24:16.073000	12.909
85	300,2 XCSE		20231117 16:26:16.045000	25.517
226	300,2 XCSE		20231117 16:29:11.352000	67.845
85		300 XCSE	20231117 16:32:10.497000	25.500
42		300 XCSE	20231117 16:32:10.497000	12.600
42		300 XCSE	20231117 16:32:10.497000	12.600
49		300 XCSE	20231117 16:32:10.497000	14.700
65		300 XCSE	20231117 16:32:11.532000	19.500
156		300 XCSE	20231117 16:32:11.532000	46.800
263		300 XCSE	20231117 16:34:13.142000	78.900
45	299,8 XCSE		20231117 16:34:13.161000	13.491
18	299,8 XCSE		20231117 16:34:13.161000	5.396
23	299,8 XCSE		20231117 16:34:13.161000	6.895
48		300 XCSE	20231117 16:34:37.154000	14.400
49		300 XCSE	20231117 16:34:43.737000	14.700
49		300 XCSE	20231117 16:34:50.737000	14.700
48		300 XCSE	20231117 16:34:56.526000	14.400
49		300 XCSE	20231117 16:35:03.737000	14.700
49		300 XCSE	20231117 16:35:10.737000	14.700
45		300 XCSE	20231117 16:35:17.432000	13.500
44		300 XCSE	20231117 16:35:26.737000	13.200
45		300 XCSE	20231117 16:35:37.223000	13.500
43		300 XCSE	20231117 16:35:54.737000	12.900
45		300 XCSE	20231117 16:36:51.428000	13.500
34	300,2 XCSE		20231117 16:39:15.488000	10.207
44		300 XCSE	20231117 16:39:34.806000	13.200