Sydbank

Transaction in Own Shares • Dec 4, 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. 41/2023

1. december 2023

Aktietilbagekøb i Sydbank – transaktioner i uge 48

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	1.583.800		503.895.738,00
27. november 2023	19.000	299,94	5.698.860,00
28. november 2023	20.000	296,33	5.926.600,00
29. november 2023	20.000	296,81	5.936.200,00
30. november 2023	18.000	299,14	5.384.520,00
01. december 2023	18.000	297,02	5.346.360,00
I alt uge 48	95.000		28.292.540,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	1.678.800		532.188.278,00

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 1.687.815 egne aktier, svarende til 2,98 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Karen Frøsig Jørn Adam Møller

Volume	Price	Venue	Time CET
46		300,2 XCSE	20231127 9:00:44.144000	13.809
46		300,2 XCSE	20231127 9:00:44.144000	13.809
45		300,2 XCSE	20231127 9:01:38.280000	13.509
46		300 XCSE	20231127 9:01:41.635000	13.800
96		300,6 XCSE	20231127 9:07:00.311000	28.858
46		300,6 XCSE	20231127 9:07:00.311000	13.828
94		300,2 XCSE	20231127 9:08:02.597000	28.219
79		300,4 XCSE	20231127 9:08:02.597000	23.732
64		300,4 XCSE	20231127 9:09:58.596000	19.226
43		300 XCSE	20231127 9:10:04.751000	12.900
51		300 XCSE	20231127 9:10:04.751000	15.300
95		300,6 XCSE	20231127 9:20:05.996000	28.557
95		300,4 XCSE	20231127 9:20:11.088000	28.538
2		300,4 XCSE	20231127 9:20:11.088000	601
89		300,2 XCSE	20231127 9:20:11.165000	26.718
66		300,2 XCSE	20231127 9:20:11.173000	19.813
90		300,2 XCSE	20231127 9:20:16.626000	27.018
94		300 XCSE	20231127 9:20:16.906000	28.200
14		300 XCSE	20231127 9:24:16.798000	4.200
39		300 XCSE	20231127 9:24:16.798000	11.700
43		300 XCSE	20231127 9:26:24.323000	12.900
22		300 XCSE	20231127 9:27:54.108000	6.600
31		300 XCSE	20231127 9:27:54.125000	9.300
38		300 XCSE	20231127 9:27:54.125000	11.400
22		300 XCSE	20231127 9:27:54.125000	6.600
90		300 XCSE	20231127 9:27:54.126000	27.000
90		300 XCSE	20231127 9:27:54.132000	27.000
90		300 XCSE	20231127 9:27:54.142000	27.000
90		300 XCSE	20231127 9:27:54.168000	27.000
90		300 XCSE	20231127 9:27:55.925000	27.000
49		300 XCSE	20231127 9:30:12.439000	14.700
46		299,8 XCSE	20231127 9:33:46.782000	13.791
48		300 XCSE	20231127 9:35:39.806000	14.400
48		300 XCSE	20231127 9:50:35.203000	14.400
48		300 XCSE	20231127 9:50:35.203000	14.400
16		300,4 XCSE	20231127 9:56:15.214000	4.806
74		300,4 XCSE	20231127 9:56:15.214000	22.230
175		300,4 XCSE	20231127 9:56:15.235000	52.570
45		300,2 XCSE	20231127 9:57:42.510000	13.509
47		300,2 XCSE	20231127 9:59:57.114000	14.109
25		300,2 XCSE	20231127 9:59:57.114000	7.505
21		300,2 XCSE	20231127 10:04:56.766000	6.304
24		300,2 XCSE	20231127 10:04:56.766000	7.205
48		300,2 XCSE	20231127 10:08:38.097000	14.410
45		300,2 XCSE	20231127 10:08:38.117000	13.509
175		300,2 XCSE	20231127 10:08:38.117000	52.535
175		300,2 XCSE	20231127 10:08:38.118000	52.535
5		300,2 XCSE	20231127 10:08:39.959000	1.501
90		300,2 XCSE	20231127 10:08:39.959000	27.018
75		300,2 XCSE	20231127 10:08:42.729000	22.515
95		300,2 XCSE	20231127 10:10:03.823000	28.519
26		300,2 XCSE	20231127 10:19:15.962000	7.805
70		300,2 XCSE	20231127 10:19:15.962000	21.014
47		300,2 XCSE	20231127 10:19:15.962000	14.109
119		300,2 XCSE	20231127 10:19:15.981000	35.724
57		300 XCSE	20231127 10:19:21.905000	17.100
34		300 XCSE	20231127 10:21:13.726000	10.200
54		300 XCSE	20231127 10:21:13.726000	16.200

9	300 XCSE	20231127 10:21:13.726000	2.700
88	300 XCSE	20231127 10:23:00.976000	26.400
54	300 XCSE	20231127 10:23:00.976000	16.200
97	299,8 XCSE	20231127 10:23:00.999000	29.081
48	299,8 XCSE	20231127 10:23:01.020000	14.390
28	299,8 XCSE	20231127 10:23:01.020000	8.394
21	299,8 XCSE	20231127 10:23:01.020000	6.296
68	299,8 XCSE	20231127 10:27:34.393000	20.386
3	299,8 XCSE	20231127 10:27:34.393000	899
18	299,8 XCSE	20231127 10:27:34.393000	5.396
92	299,6 XCSE	20231127 10:27:34.428000	27.563
4		20231127 10:34:07.406000	1.198
	299,6 XCSE
88	299,6 XCSE	20231127 10:34:07.406000	26.365
46	299,6 XCSE	20231127 10:34:07.406000	13.782
45	299,6 XCSE	20231127 10:37:31.540000	13.482
92	299,2 XCSE	20231127 10:37:53.721000	27.526
46	299,2 XCSE	20231127 10:37:53.721000	13.763
53	299,4 XCSE	20231127 10:54:40.534000	15.868
42	299,4 XCSE	20231127 10:54:40.534000	12.575
47	299,4 XCSE	20231127 10:54:40.534000	14.072
140	299,2 XCSE	20231127 10:54:41.045000	41.888
84	299,2 XCSE	20231127 10:54:41.056000	25.133
175	299,2 XCSE	20231127 10:54:41.056000	52.360
133	299 XCSE	20231127 10:54:41.065000	39.767
97	299,6 XCSE	20231127 11:19:25.596000	29.061
175	299,6 XCSE	20231127 11:33:20.666000	52.430
164	300,6 XCSE	20231127 11:56:25.129000	49.298
13	300,6 XCSE	20231127 11:56:25.129000	3.908
$\mathbf{1}$	300,6 XCSE	20231127 11:56:25.129000	301
36	300,6 XCSE	20231127 11:56:25.129000	10.822
175	300,6 XCSE	20231127 11:56:25.130000	52.605
175	300,6 XCSE	20231127 11:56:25.131000	52.605
317	300,6 XCSE	20231127 11:57:03.601000	95.290
318	300,6 XCSE	20231127 11:57:03.601000	95.591
67	300,4 XCSE	20231127 12:01:15.433000	20.127
22	300,4 XCSE	20231127 12:01:15.433000	6.609
92
	300,2 XCSE	20231127 12:08:30.852000	27.618
174	300,4 XCSE	20231127 12:19:10.312000	52.270
14	300,4 XCSE	20231127 12:19:10.312000	4.206
107	300,4 XCSE	20231127 12:20:55.754000	32.143
144	300,2 XCSE	20231127 12:21:10.067000	43.229
133	300 XCSE	20231127 12:27:32.108000	39.900
$\overline{2}$	300 XCSE	20231127 12:27:38.249000	600
132	300 XCSE	20231127 12:27:38.249000	39.600
53	300,2 XCSE	20231127 12:34:10.577000	15.911
36	300,2 XCSE	20231127 12:34:35.301000	10.807
10	300,4 XCSE	20231127 12:47:35.541000	3.004
136	300,2 XCSE	20231127 13:11:58.796000	40.827
45	300,2 XCSE	20231127 13:11:58.796000	13.509
416	300,4 XCSE	20231127 13:11:58.796000	124.966
85	300,4 XCSE	20231127 13:11:58.796000	25.534
55	300,4 XCSE	20231127 13:11:58.802000	16.522
69	300,4 XCSE	20231127 13:11:58.923000	20.728
175	300,4 XCSE	20231127 13:11:59.164000	52.570
51	300,4 XCSE	20231127 13:11:59.690000	15.320
24	300,4 XCSE	20231127 13:12:00.110000	7.210
46	300,4 XCSE	20231127 13:12:01.248000	13.818
3	300,4 XCSE	20231127 13:12:01.460000	901
175	300,4 XCSE	20231127 13:12:01.460000	52.570

191	300 XCSE	20231127 13:12:10.605000	57.300
140	300 XCSE	20231127 13:22:02.211000	42.000
135	300 XCSE	20231127 13:23:03.752000	40.500
45	300 XCSE	20231127 13:23:04.639000	13.500
97	300 XCSE	20231127 13:23:04.674000	29.100
45	300 XCSE	20231127 13:23:04.675000	13.500
96	300 XCSE	20231127 13:23:04.675000	28.800
94	300 XCSE	20231127 13:23:19.121000	28.200
47	300 XCSE	20231127 13:23:19.121000	14.100
4	299,8 XCSE	20231127 13:25:12.114000	1.199
130	299,8 XCSE	20231127 13:25:12.119000	38.974
134	299,8 XCSE	20231127 13:25:12.199000	40.173
135	299,6 XCSE	20231127 13:27:03.546000	40.446
45	299,6 XCSE	20231127 13:27:03.546000	13.482
3	299,6 XCSE	20231127 13:31:54.723000	899
107	299,8 XCSE	20231127 13:36:34.595000	32.079
33	299,8 XCSE	20231127 13:36:34.595000	9.893
47	299,8 XCSE	20231127 14:10:25.008000	14.091
124	300,4 XCSE	20231127 14:20:34.135000	37.250
48	300,4 XCSE	20231127 14:20:34.145000	14.419
136	300,4 XCSE	20231127 14:20:34.146000	40.854
48	300,4 XCSE	20231127 14:20:34.146000	14.419
62	300,4 XCSE	20231127 14:20:34.148000	18.625
173	300,4 XCSE	20231127 14:20:34.162000	51.969
70	300,4 XCSE	20231127 14:20:35.309000	21.028
46	300,4 XCSE	20231127 14:20:35.655000	13.818
83	300,2 XCSE	20231127 14:20:37.758000	24.917
51	300,2 XCSE	20231127 14:20:37.758000	15.310
95	300 XCSE	20231127 14:29:35.774000	28.500
89	299,8 XCSE	20231127 14:29:50.676000	26.682
29	299,8 XCSE	20231127 14:33:23.866000	8.694
19	299,8 XCSE	20231127 14:33:23.866000	5.696
190	299,8 XCSE	20231127 14:33:23.866000	56.962
220	299,8 XCSE	20231127 14:33:23.884000	65.956
48	299,8 XCSE	20231127 14:33:25.166000	14.390
1	300 XCSE	20231127 14:43:28.746000	300
60	300 XCSE	20231127 14:43:29.243000	18.000
169	300 XCSE	20231127 14:44:55.106000	50.700
297	300 XCSE	20231127 14:44:55.106000	89.100
96	299,8 XCSE	20231127 14:44:55.125000	28.781
55	299,8 XCSE	20231127 14:44:55.801000	16.489
35	299,8 XCSE	20231127 14:44:55.801000	10.493
150	299,8 XCSE	20231127 15:06:34.582000	44.970
43	299,8 XCSE	20231127 15:06:46.910000	12.891
385	299,8 XCSE	20231127 15:06:46.915000	115.423
43	299,8 XCSE	20231127 15:06:46.915000	12.891
433	299,8 XCSE	20231127 15:06:51.272000	129.813
360	299,8 XCSE	20231127 15:06:51.272000	107.928
81	299,8 XCSE	20231127 15:06:52.187000	24.284
32	299,8 XCSE	20231127 15:06:52.575000	9.594
407	299,6 XCSE	20231127 15:06:56.300000	121.937
189	299,8 XCSE	20231127 15:11:16.039000	56.662
1	299,8 XCSE	20231127 15:11:16.618000	300
88	299,8 XCSE	20231127 15:11:16.897000	26.382
1	299,8 XCSE	20231127 15:11:19.968000	300
7	299,8 XCSE	20231127 15:11:26.124000	2.099
363	300 XCSE	20231127 15:12:08.835000	108.900
287	299,8 XCSE	20231127 15:14:29.745000	86.043
23	300 XCSE	20231127 15:15:29.024000	6.900

72	300 XCSE	20231127 15:15:29.024000	21.600
36	300 XCSE	20231127 15:15:29.024000	10.800
18	300 XCSE	20231127 15:20:54.539000	5.400
27	300 XCSE	20231127 15:20:54.539000	8.100
46	300 XCSE	20231127 15:26:58.536000	13.800
131	299,6 XCSE	20231127 15:27:44.646000	39.248
90	299,6 XCSE	20231127 15:27:45.311000	26.964
44	299,6 XCSE	20231127 15:27:45.311000	13.182
14	299,6 XCSE	20231127 15:27:45.311000	4.194
1	299,6 XCSE	20231127 15:27:45.311000	300
45	299,6 XCSE	20231127 15:27:45.311000	13.482
46	299,6 XCSE	20231127 15:27:45.311000	13.782
39	299,6 XCSE	20231127 15:27:45.311000	11.684
46	299,6 XCSE	20231127 15:32:04.600000	13.782
45	299,6 XCSE	20231127 15:32:04.600000	13.482
46	299,6 XCSE	20231127 15:32:04.600000	13.782
45	299,6 XCSE	20231127 15:32:04.600000	13.482
47	299,4 XCSE	20231127 15:32:33.982000	14.072
47	299,4 XCSE	20231127 15:32:33.982000	14.072
50	299,4 XCSE	20231127 15:36:58.642000	14.970
145	299,2 XCSE	20231127 15:38:58.008000	43.384
69	299,2 XCSE	20231127 15:42:53.508000	20.645
47	299,2 XCSE	20231127 15:43:37.227000	14.062
55	299,2 XCSE	20231127 15:44:09.172000	16.456
45	299,6 XCSE	20231127 15:49:51.770000	13.482
48	299,8 XCSE	20231127 15:49:54.081000	14.390
45	299,8 XCSE	20231127 15:51:07.687000	13.491
59	299,8 XCSE	20231127 15:52:05.452000	17.688
36	299,8 XCSE	20231127 15:52:05.473000	10.793
1	299,8 XCSE	20231127 15:52:05.473000	300
58	299,8 XCSE	20231127 15:52:05.473000	17.388
93	299,8 XCSE	20231127 15:53:22.500000	27.881
46	299,8 XCSE	20231127 15:55:43.539000	13.791
59	299,8 XCSE	20231127 15:59:31.481000	17.688
35	299,6 XCSE	20231127 15:59:53.157000	10.486
104	299,6 XCSE	20231127 15:59:53.157000	31.158
47	299,6 XCSE	20231127 15:59:53.157000	14.081
45	299,4 XCSE	20231127 16:06:35.567000	13.473
45	299,4 XCSE	20231127 16:06:35.567000	13.473
140	299,6 XCSE	20231127 16:14:47.624000	41.944
150	299,6 XCSE	20231127 16:14:47.625000	44.940
63	299,6 XCSE	20231127 16:14:47.625000	18.875
7	299,6 XCSE	20231127 16:15:12.540000	2.097
39	299,6 XCSE	20231127 16:15:12.540000	11.684
93	299,6 XCSE	20231127 16:19:31.287000	27.863
85	299,6 XCSE	20231127 16:20:52.637000	25.466
182	299,8 XCSE	20231127 16:23:09.923000	54.564
97	299,8 XCSE	20231127 16:25:02.535000	29.081
47	299,6 XCSE	20231127 16:26:02.262000	14.081
46	299,4 XCSE	20231127 16:32:04.044000	13.772
83	299,6 XCSE	20231127 16:33:04.207000	24.867
45	299,4 XCSE	20231127 16:33:04.241000	13.473
46	299,2 XCSE	20231127 16:33:04.362000	13.763
43	298,8 XCSE	20231127 16:40:26.217285	12.848
43	298,8 XCSE	20231127 16:40:27.715789	12.848
1	298,8 XCSE	20231127 16:42:55.974201	299
151	298,8 XCSE	20231127 16:49:42.638186	45.119
72	298,8 XCSE	20231127 16:49:42.638207	21.514

Volume	Price	Venue	Time CET
48		298,2 XCSE	20231128 9:00:03.915000	14.314
49		297,6 XCSE	20231128 9:03:13.026000	14.582
48		297,6 XCSE	20231128 9:03:13.026000	14.285
89		297,6 XCSE	20231128 9:03:13.037000	26.486
45		297,4 XCSE	20231128 9:03:13.084000	13.383
45		297,2 XCSE	20231128 9:06:29.505000	13.374
47		296,6 XCSE	20231128 9:06:39.596000	13.940
46		296,4 XCSE	20231128 9:07:33.128000	13.634
1		296,4 XCSE	20231128 9:07:33.128000	296
45		296,4 XCSE	20231128 9:11:19.730000	13.338
45		296,4 XCSE	20231128 9:11:19.730000	13.338
92		296,4 XCSE	20231128 9:11:20.868000	27.269
48		296,6 XCSE	20231128 9:21:03.837000	14.237
47		296,6 XCSE	20231128 9:21:03.837000	13.940
175		296,6 XCSE	20231128 9:21:05.298000	51.905
53		296,8 XCSE	20231128 9:21:08.718000	15.730
94		297,2 XCSE	20231128 9:27:50.693000	27.937
135		297,4 XCSE	20231128 9:27:56.812000	40.149
3		297,4 XCSE	20231128 9:27:57.243000	892
48		297,2 XCSE	20231128 9:27:57.439000	14.266
46		297,4 XCSE	20231128 9:28:44.380000	13.680
46		297,2 XCSE	20231128 9:28:44.384000	13.671
46		297 XCSE	20231128 9:35:45.100000	13.662
19		297 XCSE	20231128 9:35:45.100000	5.643
27		297 XCSE	20231128 9:35:45.100000	8.019
95		296,8 XCSE	20231128 9:35:45.108000	28.196
77		296,8 XCSE	20231128 9:35:45.113000	22.854
117		297 XCSE	20231128 9:37:28.613000	34.749
45		296,8 XCSE	20231128 9:37:50.348000	13.356
150		297 XCSE	20231128 9:41:44.688000	44.550
45		297,2 XCSE	20231128 9:42:31.612000	13.374
46		297,2 XCSE	20231128 9:43:30.612000	13.671
46		297,2 XCSE	20231128 9:44:28.613000	13.671
25		297,2 XCSE	20231128 9:45:28.612000	7.430
51		297,4 XCSE	20231128 9:46:10.381000	15.167
46		297,4 XCSE	20231128 9:47:00.612000	13.680
47		297,2 XCSE	20231128 9:48:13.237000	13.968
45		297,2 XCSE	20231128 9:49:28.612000	13.374
3		297,2 XCSE	20231128 9:51:16.457000	892
76		297,2 XCSE	20231128 9:51:16.457000	22.587
47		297,4 XCSE	20231128 9:53:55.154000	13.978
45		297,2 XCSE	20231128 9:54:49.226000	13.374
46		297 XCSE	20231128 9:59:54.901000	13.662
45		297 XCSE	20231128 9:59:54.901000	13.365
45		297 XCSE	20231128 9:59:54.901000	13.365
114		297 XCSE	20231128 9:59:54.902000	33.858
144		296,8 XCSE	20231128 9:59:54.921000	42.739
70		297,4 XCSE	20231128 10:06:13.762000	20.818
54		297,4 XCSE	20231128 10:06:13.762000	16.060
145		297,2 XCSE	20231128 10:06:16.278000	43.094
46		297,2 XCSE	20231128 10:11:16.035000	13.671
55		297,2 XCSE	20231128 10:12:02.025000	16.346
42		297,2 XCSE	20231128 10:13:17.612000	12.482
2		297,2 XCSE	20231128 10:13:17.612000	594
45		297 XCSE	20231128 10:14:02.936000	13.365
2		297 XCSE	20231128 10:14:02.936000	594
49		297 XCSE	20231128 10:14:02.946000	14.553
49		297 XCSE	20231128 10:14:02.955000	14.553

2	297,2 XCSE	20231128 10:20:16.244000	594
27	297,2 XCSE	20231128 10:24:17.620000	8.024
3	297,2 XCSE	20231128 10:24:24.409000	892
58	297,2 XCSE	20231128 10:26:21.152000	17.238
3	297,4 XCSE	20231128 10:26:25.242000	892
50	297,4 XCSE	20231128 10:26:25.830000	14.870
104	297,4 XCSE	20231128 10:26:25.830000	30.930
134	297,4 XCSE	20231128 10:26:26.711000	39.852
145	297,2 XCSE	20231128 10:26:28.986000	43.094
146	297,2 XCSE	20231128 10:26:32.275000	43.391
91	297 XCSE	20231128 10:26:32.295000	27.027
91	297 XCSE	20231128 10:31:40.032000	27.027
44	297 XCSE	20231128 10:36:08.613000	13.068
46	297 XCSE	20231128 10:37:06.613000	13.662
48	297 XCSE	20231128 10:38:00.612000	14.256
45	296,8 XCSE	20231128 10:38:36.129000	13.356
49	296,8 XCSE	20231128 10:38:36.129000	14.543
90	296,8 XCSE	20231128 10:39:12.959000	26.712
97	296,8 XCSE	20231128 10:43:26.030000	28.790
48	296,8 XCSE	20231128 10:43:26.030000	14.246
75	296,8 XCSE	20231128 10:46:11.125000	22.260
58	296,8 XCSE	20231128 10:46:11.125000	17.214
45	296,8 XCSE	20231128 10:49:06.170000	13.356
268	296,8 XCSE	20231128 10:52:38.895000	79.542
169	296,8 XCSE	20231128 10:52:38.896000	50.159
47	297 XCSE	20231128 10:57:38.981000	13.959
194	296,8 XCSE	20231128 10:58:19.806000	57.579
143	296,8 XCSE	20231128 11:09:03.613000	42.442
160	296,8 XCSE	20231128 11:09:03.614000	47.488
112	297 XCSE	20231128 11:11:47.875000	33.264
85	297 XCSE	20231128 11:15:17.438000	25.245
14	296,8 XCSE	20231128 11:19:41.775000	4.155
75	296,8 XCSE	20231128 11:21:40.092000	22.260
55	296,8 XCSE	20231128 11:21:40.092000	16.324
14	296,8 XCSE	20231128 11:21:40.092000	4.155
132	296,8 XCSE	20231128 11:23:35.072000	39.178
44	296,8 XCSE	20231128 11:24:44.612000	13.059
134	296,6 XCSE	20231128 11:25:00.757000	39.744
44	296,6 XCSE	20231128 11:25:00.757000	13.050
44	296,6 XCSE	20231128 11:25:00.757000	13.050
12	296,6 XCSE	20231128 11:25:00.757000	3.559
237	296,2 XCSE	20231128 11:25:01.817000	70.199
58	296,2 XCSE	20231128 11:25:06.458000	17.180
90	296,2 XCSE	20231128 11:25:09.967000	26.658
90	296,2 XCSE	20231128 11:25:09.967000	26.658
58	296,2 XCSE	20231128 11:25:09.967000	17.180
194	296,2 XCSE	20231128 11:26:36.245000	57.463
181	296,2 XCSE	20231128 11:26:36.284000	53.612
46	296 XCSE	20231128 11:26:46.214000	13.616
45	295,8 XCSE	20231128 11:27:07.653000	13.311
45	295,8 XCSE	20231128 11:27:07.653000	13.311
47	295,6 XCSE	20231128 11:29:15.101000	13.893
5	295,6 XCSE	20231128 11:29:15.101000	1.478
42	295,6 XCSE	20231128 11:29:15.101000	12.415
47	295,6 XCSE	20231128 11:29:15.101000	13.893
84	295,6 XCSE	20231128 11:29:15.120000	24.830
5	295,6 XCSE	20231128 11:29:15.121000	1.478
40	295,6 XCSE	20231128 11:29:15.121000	11.824
90	296 XCSE	20231128 11:30:48.248000	26.640

46	296 XCSE	20231128 11:30:48.255000	13.616
46	295,8 XCSE	20231128 11:33:03.151000	13.607
90	295,6 XCSE	20231128 11:38:20.063000	26.604
50	295,8 XCSE	20231128 11:42:16.163000	14.790
83	295,8 XCSE	20231128 11:42:16.163000	24.551
90	295,6 XCSE	20231128 11:46:06.775000	26.604
45	295,6 XCSE	20231128 11:46:06.775000	13.302
44	295,6 XCSE	20231128 11:46:06.775000	13.006
136	295,8 XCSE	20231128 11:50:05.256000	40.229
54	295,8 XCSE	20231128 11:50:05.256000	15.973
91	295,8 XCSE	20231128 11:55:25.734000	26.918
67	295,6 XCSE	20231128 11:59:40.126000	19.805
28	295,6 XCSE	20231128 11:59:49.499000	8.277
67	295,6 XCSE	20231128 11:59:49.499000	19.805
93	295,4 XCSE	20231128 12:02:39.413000	27.472
92	296,2 XCSE	20231128 12:14:02.693000	27.250
15	296,2 XCSE	20231128 12:33:04.099000	4.443
49	296,4 XCSE	20231128 12:37:07.275000	14.524
142	296,6 XCSE	20231128 12:37:07.350000	42.117
22	296,6 XCSE	20231128 12:37:07.430000	6.525
115	296,6 XCSE	20231128 12:37:07.430000	34.109
36	296,4 XCSE	20231128 12:37:07.431000	10.670
102	296,4 XCSE	20231128 12:40:02.325000	30.233
36	296,4 XCSE	20231128 12:40:02.325000	10.670
137	296,2 XCSE	20231128 12:44:02.426000	40.579
45	296,2 XCSE	20231128 12:44:02.426000	13.329
58	296,2 XCSE	20231128 12:44:02.465000	17.180
132	296,2 XCSE	20231128 12:48:25.430000	39.098
98	296,2 XCSE	20231128 12:48:25.430000	29.028
144	296,4 XCSE	20231128 12:53:49.979000	42.682
40	296,4 XCSE	20231128 12:53:49.979000	11.856
145	296,2 XCSE	20231128 13:03:02.297000	42.949
136	296 XCSE	20231128 13:03:02.946000	40.256
145	295,8 XCSE	20231128 13:03:02.985000	42.891
46	296,2 XCSE	20231128 13:14:19.612000	13.625
$\overline{2}$	296,2 XCSE	20231128 13:14:19.612000	592
97	295,8 XCSE	20231128 13:14:49.801000	28.693
44	295,8 XCSE	20231128 13:14:49.801000	13.015
69	295,8 XCSE	20231128 13:17:22.226000	20.410
61	296 XCSE	20231128 13:21:50.613000	18.056
48	295,8 XCSE	20231128 13:21:50.660000	14.198
46	295,8 XCSE	20231128 13:25:11.612000	13.607
46	295,8 XCSE	20231128 13:26:40.772000	13.607
47	295,6 XCSE	20231128 13:27:00.235000	13.893
47	295,6 XCSE	20231128 13:27:00.235000	13.893
47	295,6 XCSE	20231128 13:27:00.235000	13.893
1	295,6 XCSE	20231128 13:30:51.613000	296
	295,6 XCSE	20231128 13:31:23.486000	19.510
66 57		20231128 13:36:27.098000
	295,6 XCSE	20231128 13:36:27.098000	16.849 35.472
120	295,6 XCSE
93	295,6 XCSE	20231128 13:44:16.664000	27.491
17	295,6 XCSE	20231128 13:44:16.685000	5.025
70	295,6 XCSE	20231128 13:44:16.685000	20.692
$\overline{2}$	295,8 XCSE	20231128 13:45:39.138000	592
$\overline{c}$	295,8 XCSE	20231128 13:45:43.909000	592
4	295,8 XCSE	20231128 13:45:48.024000	1.183
154	295,8 XCSE	20231128 13:45:59.933000	45.553
46	295,8 XCSE	20231128 13:46:38.491000	13.607
83	295,8 XCSE	20231128 13:54:44.340000	24.551

141	295,6 XCSE	20231128 13:55:48.778000	41.680
44	295,6 XCSE	20231128 13:55:48.778000	13.006
46	295,6 XCSE	20231128 13:55:48.778000	13.598
238	295,4 XCSE	20231128 13:56:16.393000	70.305
43	295,4 XCSE	20231128 13:56:16.432000	12.702
186	295,4 XCSE	20231128 13:56:16.432000	54.944
138	295,6 XCSE	20231128 14:09:44.506000	40.793
46	295,6 XCSE	20231128 14:09:44.506000	13.598
37	295,8 XCSE	20231128 14:16:58.148000	10.945
37	295,8 XCSE	20231128 14:16:58.148000	10.945
48	295,8 XCSE	20231128 14:18:26.520000	14.198
27	295,8 XCSE	20231128 14:19:44.612000	7.987
19	295,8 XCSE	20231128 14:19:44.612000	5.620
89	296 XCSE	20231128 14:22:17.792000	26.344
8	296 XCSE	20231128 14:22:17.792000	2.368
143	296 XCSE	20231128 14:29:50.602000	42.328
86	296 XCSE	20231128 14:29:50.603000	25.456
9	296 XCSE	20231128 14:29:55.612000	2.664
1	296 XCSE	20231128 14:30:53.612000	296
1	296 XCSE	20231128 14:30:56.612000	296
45	296 XCSE	20231128 14:30:56.612000	13.320
25	296,2 XCSE	20231128 14:39:03.317000	7.405
107	296,2 XCSE	20231128 14:39:03.317000	31.693
46	296,2 XCSE	20231128 14:39:46.113000	13.625
40	296,4 XCSE	20231128 14:47:14.108000	11.856
94	296,4 XCSE	20231128 14:47:14.108000	27.862
134	296,2 XCSE	20231128 14:48:15.887000	39.691
44	296,2 XCSE	20231128 14:48:15.887000	13.033
192	296 XCSE	20231128 14:51:00.923000	56.832
19	296,2 XCSE	20231128 14:54:24.265000	5.628
48	296,2 XCSE	20231128 14:54:43.613000	14.218
47	296 XCSE	20231128 14:56:31.476000	13.912
47	295,8 XCSE	20231128 14:59:54.150000	13.903
39	295,8 XCSE	20231128 14:59:54.150000	11.536
$\overline{7}$	295,8 XCSE	20231128 14:59:54.150000	2.071
90	295,8 XCSE	20231128 15:08:26.611000	26.622
44	295,8 XCSE	20231128 15:08:26.611000	13.015
31	296 XCSE	20231128 15:23:24.524000	9.176
16	296 XCSE	20231128 15:23:24.524000	4.736
170	296 XCSE	20231128 15:23:24.526000	50.320
260	296 XCSE	20231128 15:23:24.542000	76.960
50	296 XCSE	20231128 15:25:31.741000	14.800
41	296,2 XCSE	20231128 15:30:10.507000	12.144
93	296,2 XCSE	20231128 15:30:10.781000	27.547
410	296,2 XCSE	20231128 15:30:10.912000	121.442
291	296,2 XCSE	20231128 15:30:10.932000	86.194
83	296,2 XCSE	20231128 15:30:11.091000	24.585
44	296,2 XCSE	20231128 15:30:53.612000	13.033
95	296 XCSE	20231128 15:31:48.018000	28.120
39	296 XCSE	20231128 15:31:48.018000	11.544
133	295,8 XCSE	20231128 15:33:59.482000	39.341
42	295,8 XCSE	20231128 15:33:59.482000	12.424
$\overline{2}$	295,8 XCSE	20231128 15:33:59.482000	592
125	295,6 XCSE	20231128 15:34:23.167000	36.950
139	295,6 XCSE	20231128 15:34:23.169000	41.088
90	295,6 XCSE	20231128 15:35:39.200000	26.604
45	295,6 XCSE	20231128 15:35:39.243000	13.302
46	295,6 XCSE	20231128 15:38:08.988000	13.598
97	295,6 XCSE	20231128 15:41:01.153000	28.673

125		295,8 XCSE	20231128 15:48:33.560000	36.975
13		295,8 XCSE	20231128 15:48:33.560000	3.845
179		295,6 XCSE	20231128 15:48:56.804000	52.912
$\overline{7}$		295,6 XCSE	20231128 15:48:56.804000	2.069
191		295,6 XCSE	20231128 15:59:54.351000	56.460
114		295,6 XCSE	20231128 16:00:03.087000	33.698
92		295,6 XCSE	20231128 16:02:43.089000	27.195
210		295,6 XCSE	20231128 16:02:43.090000	62.076
80		295,6 XCSE	20231128 16:02:43.107000	23.648
117		295,8 XCSE	20231128 16:04:03.683000	34.609
48			20231128 16:05:17.225000	14.198
		295,8 XCSE
44		295,8 XCSE	20231128 16:06:10.978000	13.015
90		295,6 XCSE	20231128 16:06:39.258000	26.604
8		295,6 XCSE	20231128 16:07:20.251000	2.365
91		295,6 XCSE	20231128 16:10:31.280000	26.900
1		295,8 XCSE	20231128 16:18:20.495000	296
8		296,2 XCSE	20231128 16:22:15.559000	2.370
3		296,2 XCSE	20231128 16:22:18.904000	889
81		296,2 XCSE	20231128 16:22:38.679000	23.992
175		296,2 XCSE	20231128 16:22:38.679000	51.835
10		296,2 XCSE	20231128 16:22:42.007000	2.962
78		296,2 XCSE	20231128 16:22:42.008000	23.104
4		296,2 XCSE	20231128 16:24:32.372000	1.185
$\overline{2}$		296,2 XCSE	20231128 16:24:48.736000	592
69		296,2 XCSE	20231128 16:25:03.390000	20.438
13		296,6 XCSE	20231128 16:34:41.391000	3.856
214		296,6 XCSE	20231128 16:34:41.391000	63.472
145		296,6 XCSE	20231128 16:34:56.401000	43.007
30		296,6 XCSE	20231128 16:35:29.863000	8.898
16		296,6 XCSE	20231128 16:35:29.863000	4.746
138		296,4 XCSE	20231128 16:35:29.911000	40.903
2		296,4 XCSE	20231128 16:35:29.911000	593
$\overline{\mathbf{4}}$		296,4 XCSE	20231128 16:35:29.911000	1.186
97		296,6 XCSE	20231128 16:38:29.880000	28.770
73		297 XCSE	20231128 16:41:36.308000	21.681
110		297 XCSE	20231128 16:41:36.308000	32.670
29		297 XCSE	20231128 16:42:03.613000	8.613
17		297 XCSE	20231128 16:42:03.613000	5.049
91		296,8 XCSE	20231128 16:42:13.672000	27.009
150		297 XCSE	20231128 16:45:51.299554	44.550
205		297 XCSE	20231128 16:45:51.299566	60.885
Volume	Price	Venue	Time CET
92		296 XCSE	20231129 9:05:57.238000	27.232
89		296,2 XCSE	20231129 9:06:54.434000	26.362
90		296,2 XCSE	20231129 9:09:40.409000	26.658
48		296 XCSE	20231129 9:12:04.082000	14.208
42		296 XCSE	20231129 9:12:04.082000	12.432
174		296,2 XCSE	20231129 9:12:11.467000	51.539
47		296,2 XCSE	20231129 9:12:25.708000	13.921
87		296,4 XCSE	20231129 9:15:16.226000	25.787
57			20231129 9:22:21.173000
		296,6 XCSE		16.906
31		296,6 XCSE	20231129 9:22:21.173000	9.195
17		296,8 XCSE	20231129 9:22:21.193000	5.046
71		296,8 XCSE	20231129 9:22:21.193000	21.073
175		296,6 XCSE	20231129 9:24:44.922000	51.905
88		296,4 XCSE	20231129 9:28:14.472000	26.083
136		296,2 XCSE	20231129 9:28:17.356000	40.283
179		296,4 XCSE	20231129 9:28:17.356000	53.056

175	296,4 XCSE	20231129 9:28:17.356000	51.870
181	296,4 XCSE	20231129 9:28:43.654000	53.648
138	296 XCSE	20231129 9:28:43.723000	40.848
93	295,8 XCSE	20231129 9:29:57.275000	27.509
28	296,4 XCSE	20231129 9:33:53.936000	8.299
35	296,4 XCSE	20231129 9:33:53.936000	10.374
82	297,2 XCSE	20231129 9:45:48.010000	24.370
45	297 XCSE	20231129 9:56:20.787000	13.365
47	297,2 XCSE	20231129 10:14:08.564000	13.968
46	297,2 XCSE	20231129 10:14:08.564000	13.671
175	297,2 XCSE	20231129 10:14:08.565000	52.010
34	297 XCSE	20231129 10:14:08.583000	10.098
46	297 XCSE	20231129 10:32:14.165000	13.662
45	297 XCSE	20231129 10:32:14.165000	13.365
88	296,8 XCSE	20231129 10:33:33.111000	26.118
87	296,8 XCSE	20231129 10:33:33.115000	25.822
44	296,6 XCSE	20231129 10:40:19.776000	13.050
47	296,6 XCSE	20231129 10:42:54.562000	13.940
40	296,6 XCSE	20231129 10:42:55.342000	11.864
15	297,2 XCSE	20231129 10:55:15.458000	4.458
48	297,2 XCSE	20231129 10:55:15.458000	14.266
69	297 XCSE	20231129 10:55:15.467000	20.493
22	297 XCSE	20231129 10:55:15.467000	6.534
91	296,8 XCSE	20231129 10:56:58.178000	27.009
44	296,6 XCSE	20231129 10:59:52.031000	13.050
83	297 XCSE	20231129 11:05:29.853000	24.651
47	297 XCSE	20231129 11:05:29.853000	13.959
87	296,8 XCSE	20231129 11:07:29.739000	25.822
171	297 XCSE	20231129 11:08:52.003000	50.787
13	297 XCSE	20231129 11:08:52.003000	3.861
47	296,8 XCSE	20231129 11:08:58.729000	13.950
139	297 XCSE	20231129 11:21:20.418000	41.283
4	297 XCSE	20231129 11:40:01.046000	1.188
131	297 XCSE	20231129 11:40:01.046000	38.907
87	297 XCSE	20231129 11:41:26.437000	25.839
43	297 XCSE	20231129 11:41:26.437000	12.771
600	297 XCSE	20231129 11:48:46.396000	178.200
44	296,8 XCSE	20231129 11:48:46.396000	13.059
14	297,2 XCSE	20231129 11:54:17.100000	4.161
48	297,2 XCSE	20231129 11:54:17.100000	14.266
45	297 XCSE	20231129 11:57:00.161000	13.365
1136	297 XCSE	20231129 11:57:00.295000	337.392
144	297 XCSE	20231129 11:57:00.296000	42.768
309	297 XCSE	20231129 11:57:00.326000	91.773
5	297 XCSE	20231129 12:01:14.261000	1.485
83	297 XCSE	20231129 12:01:14.261000	24.651
39	296,8 XCSE	20231129 12:14:11.099000	11.575
89	296,8 XCSE	20231129 12:15:01.368000	26.415
45	296,8 XCSE	20231129 12:20:02.764000	13.356
47	296,8 XCSE	20231129 12:25:02.615000	13.950
46	296,8 XCSE	20231129 12:37:11.575000	13.653
46	296,8 XCSE	20231129 12:37:51.567000	13.653
9	297 XCSE	20231129 12:44:09.542000	2.673
175	297 XCSE	20231129 12:44:09.542000	51.975
175	297 XCSE	20231129 12:44:09.543000	51.975
28	296,8 XCSE	20231129 12:44:51.644000	8.310
18	296,8 XCSE	20231129 12:44:51.645000	5.342
46	296,8 XCSE	20231129 12:44:57.301000	13.653
45	296,6 XCSE	20231129 12:59:46.172000	13.347

44	296,6 XCSE	20231129 12:59:46.172000	13.050
22	296,6 XCSE	20231129 13:05:34.108000	6.525
66	296,6 XCSE	20231129 13:05:34.108000	19.576
44	296,6 XCSE	20231129 13:11:02.384000	13.050
43	296,6 XCSE	20231129 13:11:02.384000	12.754
45	297 XCSE	20231129 13:24:22.209000	13.365
44	296,8 XCSE	20231129 13:47:53.708000	13.059
44	296,8 XCSE	20231129 13:47:53.708000	13.059
93	296,8 XCSE	20231129 13:48:55.272000	27.602
$\overline{2}$	297 XCSE	20231129 13:52:53.964000	594
45	296,8 XCSE	20231129 13:54:02.312000	13.356
44	296,8 XCSE	20231129 13:54:02.312000	13.059
89	296,6 XCSE	20231129 14:01:02.871000	26.397
94	296,6 XCSE	20231129 14:02:47.253000	27.880
89	296,6 XCSE	20231129 14:03:06.209000	26.397
44	296,6 XCSE	20231129 14:07:08.829000	13.050
47	296,6 XCSE	20231129 14:07:08.830000	13.940
47	296,6 XCSE	20231129 14:08:02.357000	13.940
87	297 XCSE	20231129 14:14:50.831000	25.839
$\overline{2}$	297 XCSE	20231129 14:15:04.418000	594
58	297 XCSE	20231129 14:15:11.915000	17.226
45	296,8 XCSE	20231129 14:17:18.508000	13.356
45	296,8 XCSE	20231129 14:17:18.508000	13.356
44	296,8 XCSE	20231129 14:17:18.508000	13.059
48	297 XCSE	20231129 14:27:12.344000	14.256
45	297 XCSE	20231129 14:27:12.352000	13.365
45	297 XCSE	20231129 14:27:12.352000	13.365
86	296,8 XCSE	20231129 14:27:39.145000	25.525
140	296,8 XCSE	20231129 14:27:39.145000	41.552
90	296,8 XCSE	20231129 14:31:48.811000	26.712
44	296,6 XCSE	20231129 14:44:02.583000	13.050
46	296,6 XCSE	20231129 14:44:02.601000	13.644
140	296,8 XCSE	20231129 14:45:23.536000	41.552
92	296,6 XCSE	20231129 14:53:07.953000	27.287
45	296,6 XCSE	20231129 14:53:07.953000	13.347
438	296,6 XCSE	20231129 14:53:07.978000	129.911
44		20231129 14:59:08.134000	13.059
	296,8 XCSE
27	296,6 XCSE	20231129 14:59:08.177000	8.008
115	296,6 XCSE	20231129 14:59:48.151000	34.109
27	296,6 XCSE	20231129 14:59:48.151000	8.008
66	296,6 XCSE	20231129 14:59:48.283000	19.576
131	296,4 XCSE	20231129 15:07:17.100000	38.828
44	296,4 XCSE	20231129 15:07:17.100000	13.042
44	296,4 XCSE	20231129 15:07:17.100000	13.042
43	296,4 XCSE	20231129 15:07:17.100000	12.745
89	296,6 XCSE	20231129 15:07:25.305000	26.397
89	296,6 XCSE	20231129 15:07:25.305000	26.397
131	296,6 XCSE	20231129 15:09:33.717000	38.855
45	296,6 XCSE	20231129 15:09:33.732000	13.347
150	296,6 XCSE	20231129 15:09:33.732000	44.490
420	296,6 XCSE	20231129 15:09:33.732000	124.572
47	296,6 XCSE	20231129 15:09:33.753000	13.940
47	296,6 XCSE	20231129 15:23:56.148000	13.940
46	296,6 XCSE	20231129 15:23:56.148000	13.644
46	296,6 XCSE	20231129 15:23:56.148000	13.644
340	296,6 XCSE	20231129 15:23:56.159000	100.844
131	296,4 XCSE	20231129 15:23:56.283000	38.828
100	296,4 XCSE	20231129 15:23:56.415000	29.640
34	296,8 XCSE	20231129 15:24:40.518000	10.091

175	296,8 XCSE	20231129 15:25:00.141000	51.940
66	296,8 XCSE	20231129 15:25:28.200000	19.589
120	296,8 XCSE	20231129 15:25:28.200000	35.616
44	296,8 XCSE	20231129 15:25:28.200000	13.059
89	296,6 XCSE	20231129 15:25:43.236000	26.397
44	296,6 XCSE	20231129 15:25:43.236000	13.050
133	296,4 XCSE	20231129 15:25:43.323000	39.421
134	296,8 XCSE	20231129 15:27:14.542000	39.771
46	296,8 XCSE	20231129 15:27:19.881000	13.653
90	296,8 XCSE	20231129 15:27:24.179000	26.712
46	296,8 XCSE	20231129 15:27:24.179000	13.653
102	297 XCSE	20231129 15:28:58.184000	30.294
40	297 XCSE	20231129 15:28:58.184000	11.880
44	297 XCSE	20231129 15:30:35.706000	13.068
175	297 XCSE	20231129 15:30:35.706000	51.975
132	296,8 XCSE	20231129 15:31:12.043000	39.178
733	296,8 XCSE	20231129 15:31:12.128000	217.554
47	296,8 XCSE	20231129 15:31:12.129000	13.950
185	297 XCSE	20231129 15:31:36.500000	54.945
840	297 XCSE	20231129 15:31:36.500000	249.480
185	297 XCSE	20231129 15:31:36.520000	54.945
178	297 XCSE	20231129 15:31:36.520000	52.866
44	297 XCSE	20231129 15:31:36.520000	13.068
156	297 XCSE	20231129 15:31:36.540000	46.332
83	297 XCSE	20231129 15:31:36.560000	24.651
34	297 XCSE	20231129 15:31:36.580000	10.098
190	297 XCSE	20231129 15:31:52.941000	56.430
321	297 XCSE	20231129 15:31:52.941000	95.337
51	297,2 XCSE	20231129 15:32:49.108000	15.157
142	297 XCSE	20231129 15:32:49.131000	42.174
45	296,8 XCSE	20231129 15:35:01.398000	13.356
10	296,8 XCSE	20231129 15:36:23.475000	2.968
33	296,8 XCSE	20231129 15:36:23.475000	9.794
43	296,8 XCSE	20231129 15:36:23.475000	12.762
45	296,8 XCSE	20231129 15:36:23.475000	13.356
91	296,8 XCSE	20231129 15:37:32.873000	27.009
20	296,8 XCSE	20231129 15:44:04.251000	5.936
68	296,8 XCSE	20231129 15:44:04.251000	20.182
100	296,8 XCSE	20231129 15:44:04.251000	29.680
90	296,8 XCSE	20231129 15:44:36.399000	26.712
179	296,6 XCSE	20231129 15:46:02.106000	53.091
174	296,6 XCSE	20231129 15:50:08.411000	51.608
135	296,6 XCSE	20231129 15:50:40.173000	40.041
132	296,4 XCSE	20231129 15:50:49.189000	39.125
128	297 XCSE	20231129 15:53:33.019000	38.016
47	296,8 XCSE	20231129 15:55:47.398000	13.950
129	296,8 XCSE	20231129 15:55:47.398000	38.287
135	296,8 XCSE	20231129 15:56:31.195000	40.068
44	296,6 XCSE	20231129 15:56:31.557000	13.050
44	296,6 XCSE	20231129 15:57:18.849000	13.050
43	296,6 XCSE	20231129 16:01:53.399000	12.754
44	296,6 XCSE	20231129 16:06:03.399000	13.050
46	296,6 XCSE	20231129 16:09:37.967000	13.644
48	296,8 XCSE	20231129 16:09:53.460000	14.246
45	296,6 XCSE	20231129 16:09:53.734000	13.347
47	296,6 XCSE	20231129 16:10:57.983000	13.940
46	296,6 XCSE	20231129 16:10:57.983000	13.644
46	296,6 XCSE	20231129 16:10:57.983000	13.644
142	297 XCSE	20231129 16:20:00.018000	42.174

55	297 XCSE	20231129 16:20:11.716000	16.335
32	297 XCSE	20231129 16:20:11.716000	9.504
43	297 XCSE	20231129 16:26:19.090000	12.771
4	297 XCSE	20231129 16:27:49.398000	1.188
39	297 XCSE	20231129 16:27:49.398000	11.583
$\overline{7}$	297 XCSE	20231129 16:28:49.528000	2.079
23	297 XCSE	20231129 16:28:49.528000	6.831
15	297 XCSE	20231129 16:28:49.569000	4.455
31	297 XCSE	20231129 16:28:49.569000	9.207
34	296,8 XCSE	20231129 16:32:12.062000	10.091
10	297 XCSE	20231129 16:32:39.194000	2.970
		20231129 16:32:39.194000
42	297 XCSE		12.474
175	297,4 XCSE	20231129 16:35:40.440000	52.045
182	297,4 XCSE	20231129 16:35:55.964000	54.127
36	297,6 XCSE	20231129 16:43:24.401000	10.714
175	297,8 XCSE	20231129 16:43:57.127000	52.115
142	298 XCSE	20231129 16:44:42.015000	42.316
47	298 XCSE	20231129 16:44:42.015000	14.006
22	298 XCSE	20231129 16:48:12.886996	6.556
Volume	Price Venue	Time CET
97	298,4 XCSE	20231130 9:02:04.496000	28.945
67	298,6 XCSE	20231130 9:10:00.116000	20.006
21	298,6 XCSE	20231130 9:10:00.887000	6.271
93	298,6 XCSE	20231130 9:12:06.107000	27.770
150	298,6 XCSE	20231130 9:12:06.113000	44.790
$\mathbf 1$	298,6 XCSE	20231130 9:15:00.129000	299
		20231130 9:15:00.129000
96	298,6 XCSE		28.666
90	298,2 XCSE	20231130 9:17:01.336000	26.838
57	298,2 XCSE	20231130 9:17:01.336000	16.997
91	297,8 XCSE	20231130 9:17:26.180000	27.100
175	298,2 XCSE	20231130 9:27:35.688000	52.185
138	298,2 XCSE	20231130 9:27:35.704000	41.152
85	298 XCSE	20231130 9:32:45.348000	25.330
10	298 XCSE	20231130 9:32:45.348000	2.980
153	298 XCSE	20231130 9:32:45.368000	45.594
22	297,8 XCSE	20231130 9:33:22.724000	6.552
70	297,8 XCSE	20231130 9:33:22.724000	20.846
50	297,6 XCSE	20231130 9:36:14.522000	14.880
45	297,6 XCSE	20231130 9:38:16.388000	13.392
50	297,6 XCSE	20231130 9:38:16.388000	14.880
92	297,4 XCSE	20231130 9:41:07.927000	27.361
25	297,4 XCSE	20231130 9:41:08.351000	7.435
$\overline{2}$	297,4 XCSE	20231130 9:41:08.370000	595
58	297,4 XCSE	20231130 9:41:08.410000	17.249
9	297,4 XCSE	20231130 9:41:08.410000	2.677
51	297,4 XCSE	20231130 9:43:37.053000	15.167
41	297,4 XCSE	20231130 9:43:37.053000	12.193
47
	297,6 XCSE	20231130 9:44:23.931000	13.987
89	297,4 XCSE	20231130 9:44:37.005000	26.469
89	297,4 XCSE	20231130 9:45:16.466000	26.469
57	297,4 XCSE	20231130 9:49:01.525000	16.952
7	297,6 XCSE	20231130 9:50:54.351000	2.083
39	297,6 XCSE	20231130 9:50:54.351000	11.606
92	297,6 XCSE	20231130 9:50:54.386000	27.379
175	297,6 XCSE	20231130 10:03:28.113000	52.080
57	297,6 XCSE	20231130 10:03:28.178000	16.963
92	297,4 XCSE	20231130 10:05:16.348000	27.361
82	297,6 XCSE	20231130 10:12:48.473000	24.403

10	297,6 XCSE	20231130 10:12:48.473000	2.976
50	297,4 XCSE	20231130 10:13:11.508000	14.870
43	298,2 XCSE	20231130 10:19:55.298000	12.823
175	298,4 XCSE	20231130 10:19:55.452000	52.220
175	298,4 XCSE	20231130 10:19:55.452000	52.220
93	298,4 XCSE	20231130 10:19:55.453000	27.751
93	298,4 XCSE	20231130 10:19:55.457000	27.751
93	298,2 XCSE	20231130 10:19:55.468000	27.733
93	298,2 XCSE	20231130 10:29:45.869000	27.733
77	298 XCSE	20231130 10:33:02.679000	22.946
19	298 XCSE	20231130 10:33:02.679000	5.662
94	297,8 XCSE	20231130 10:41:04.108000	27.993
44	297,8 XCSE	20231130 10:54:08.553000	13.103
18	297,8 XCSE	20231130 10:54:08.553000	5.360
116	297,8 XCSE	20231130 10:54:08.553000	34.545
45	297,8 XCSE	20231130 10:54:08.553000	13.401
60	298,2 XCSE	20231130 10:54:23.995000	17.892
35	298 XCSE	20231130 10:54:24.013000	10.430
198	298 XCSE	20231130 10:54:24.013000	59.004
167	298,2 XCSE	20231130 10:58:14.988000	49.799
195	298,2 XCSE	20231130 10:58:14.988000	58.149
60	298,2 XCSE	20231130 10:58:14.988000	17.892
34	298,2 XCSE	20231130 10:58:15.008000	10.139
175	298,2 XCSE	20231130 10:58:15.028000	52.185
175	298,6 XCSE	20231130 11:03:16.736000	52.255
44	298,6 XCSE	20231130 11:03:16.736000	13.138
175	298,6 XCSE	20231130 11:03:16.737000	52.255
112	298,6 XCSE	20231130 11:03:16.737000	33.443
31	298,4 XCSE	20231130 11:03:16.777000	9.250
64	298,4 XCSE	20231130 11:03:16.777000	19.098
95	298,2 XCSE	20231130 11:03:17.053000	28.329
44	298,6 XCSE	20231130 11:10:00.085000	13.138
20	298,6 XCSE	20231130 11:12:46.084000	5.972
24	298,6 XCSE	20231130 11:12:46.084000	7.166
25	298,4 XCSE	20231130 11:16:05.659000	7.460
64	298,4 XCSE	20231130 11:16:05.773000	19.098
25	298,4 XCSE	20231130 11:16:05.773000	7.460
95	298,8 XCSE	20231130 11:16:31.101000	28.386
9	298,8 XCSE	20231130 11:16:31.101000	2.689
39	298,8 XCSE	20231130 11:16:31.101000	11.653
249	299,2 XCSE	20231130 11:19:30.105000	74.501
107	299,2 XCSE	20231130 11:19:30.105000	32.014
312	299 XCSE	20231130 11:19:30.256000	93.288
6	298,8 XCSE	20231130 11:22:49.292000	1.793
40	298,8 XCSE	20231130 11:22:49.292000	11.952
45	298,8 XCSE	20231130 11:22:49.292000	13.446
45	298,8 XCSE	20231130 11:22:49.292000	13.446
46	298,6 XCSE	20231130 11:27:41.703000	13.736
45	298,6 XCSE	20231130 11:27:41.703000	13.437
48	298,8 XCSE	20231130 11:29:46.208000	14.342
45	298,6 XCSE	20231130 11:38:17.943000	13.437
37	298,6 XCSE	20231130 11:38:17.943000	11.048
8	298,6 XCSE	20231130 11:47:50.270000	2.389
37	298,6 XCSE	20231130 11:47:50.270000	11.048
52	298,6 XCSE	20231130 11:47:50.270000	15.527
6	298,8 XCSE	20231130 11:50:13.545000	1.793
6	298,8 XCSE	20231130 11:50:13.545000	1.793
91	298,8 XCSE	20231130 11:52:55.039000	27.191
73	298,8 XCSE	20231130 11:52:55.040000	21.812

89	298,8 XCSE	20231130 11:57:46.101000	26.593
66	299 XCSE	20231130 12:06:35.199000	19.734
87	299 XCSE	20231130 12:06:35.199000	26.013
33	299 XCSE	20231130 12:06:35.218000	9.867
300	299 XCSE	20231130 12:08:33.638000	89.700
85	299 XCSE	20231130 12:08:33.698000	25.415
45	299 XCSE	20231130 12:08:33.718000	13.455
47	299 XCSE	20231130 12:10:31.085000	14.053
89	298,8 XCSE	20231130 12:18:28.055000	26.593
6	298,8 XCSE	20231130 12:18:28.055000	1.793
39	298,8 XCSE	20231130 12:18:28.055000	11.653
137	299 XCSE	20231130 12:19:32.467000	40.963
93	299 XCSE	20231130 12:23:56.210000	27.807
48	299 XCSE	20231130 12:26:08.531000	14.352
58	299 XCSE	20231130 12:26:17.442000	17.342
11	299 XCSE	20231130 12:36:31.324000	3.289
32	298,8 XCSE	20231130 12:36:31.405000	9.562
92	298,6 XCSE	20231130 12:48:29.776000	27.471
42	298,8 XCSE	20231130 12:51:48.128000	12.550
24	298,8 XCSE	20231130 12:51:48.474000	7.171
5	298,8 XCSE	20231130 12:56:00.691000	1.494
44	298,8 XCSE	20231130 12:59:08.211000	13.147
48	299,4 XCSE	20231130 12:59:33.101000	14.371
45	299,4 XCSE	20231130 12:59:33.102000	13.473
45	299,2 XCSE	20231130 12:59:33.103000	13.464
51	299,6 XCSE	20231130 13:00:21.467000	15.280
137	299,8 XCSE	20231130 13:00:23.179000	41.073
16	300 XCSE	20231130 13:00:32.179000	4.800
20	300 XCSE	20231130 13:00:32.179000	6.000
222	300 XCSE	20231130 13:00:32.179000	66.600
116	300 XCSE	20231130 13:00:32.179000	34.800
134	299,8 XCSE	20231130 13:01:11.712000	40.173
1	299,8 XCSE	20231130 13:01:11.712000	300
142	299,6 XCSE	20231130 13:01:11.731000	42.543
142	299,6 XCSE	20231130 13:08:50.490000	42.543
65	299,6 XCSE	20231130 13:22:37.110000	19.474
74	299,6 XCSE	20231130 13:22:37.110000	22.170
45	299,6 XCSE	20231130 13:28:02.501000	13.482
47	299,4 XCSE	20231130 13:36:00.096000	14.072
25	299,4 XCSE	20231130 13:36:00.096000	7.485
21	299,4 XCSE	20231130 13:36:00.096000	6.287
48	299,4 XCSE	20231130 13:47:59.034000	14.371
55	299,4 XCSE	20231130 13:47:59.092000	16.467
62	299,4 XCSE	20231130 13:47:59.093000	18.563
53	299,4 XCSE	20231130 13:47:59.097000	15.868
34	299,4 XCSE	20231130 13:47:59.116000	10.180
58	299,4 XCSE	20231130 13:48:28.542000	17.365
75	299,2 XCSE	20231130 13:48:28.603000	22.440
59	299,2 XCSE	20231130 13:48:28.603000	17.653
175	299,6 XCSE	20231130 13:56:15.613000	52.430
140	299,4 XCSE	20231130 13:56:16.049000	41.916
53	299,2 XCSE	20231130 13:59:58.357000	15.858
36	299,2 XCSE	20231130 13:59:58.357000	10.771
92	299,2 XCSE	20231130 14:09:11.948000	27.526
17	299,4 XCSE	20231130 14:12:11.148000	5.090
72	299,4 XCSE	20231130 14:12:11.148000	21.557
51	299,4 XCSE	20231130 14:12:11.169000	15.269
175	299,6 XCSE	20231130 14:12:11.189000	52.430
175	299,6 XCSE	20231130 14:12:13.225000	52.430

46	299,6 XCSE	20231130 14:12:13.225000	13.782
11	299,4 XCSE	20231130 14:14:32.099000	3.293
134	299,4 XCSE	20231130 14:14:32.099000	40.120
46	299,4 XCSE	20231130 14:15:14.086000	13.772
$\overline{7}$	299,4 XCSE	20231130 14:17:36.517000	2.096
19	299,4 XCSE	20231130 14:19:33.634000	5.689
175	299,4 XCSE	20231130 14:20:52.530000	52.395
$\overline{7}$	299,4 XCSE	20231130 14:22:10.610000	2.096
40	299,2 XCSE	20231130 14:24:08.347000	11.968
63	300 XCSE	20231130 14:29:56.210000	18.900
200	300 XCSE	20231130 14:29:56.210000	60.000
70	300 XCSE	20231130 14:29:56.210000	21.000
11	300 XCSE	20231130 14:29:56.210000	3.300
110	300 XCSE	20231130 14:29:56.210000	33.000
150	299,8 XCSE	20231130 14:30:06.808000	44.970
75	299,8 XCSE	20231130 14:30:06.808000	22.485
238	299,8 XCSE	20231130 14:30:21.694000	71.352
236	299,8 XCSE	20231130 14:32:13.764000	70.753
95	299,6 XCSE	20231130 14:33:01.193000	28.462
48	299,6 XCSE	20231130 14:33:01.193000	14.381
90	299,6 XCSE	20231130 14:37:51.191000	26.964
90	299,6 XCSE	20231130 14:39:32.106000	26.964
45	299,6 XCSE	20231130 14:39:32.106000	13.482
45	299,6 XCSE	20231130 14:39:32.106000	13.482
30	300 XCSE	20231130 14:48:50.134000	9.000
282	300 XCSE	20231130 14:48:50.134000	84.600
134	300 XCSE	20231130 14:51:13.535000	40.200
45	300 XCSE	20231130 14:51:13.535000	13.500
47	300 XCSE	20231130 14:51:18.651000	14.100
47	299,8 XCSE	20231130 14:59:38.411000	14.091
47	299,8 XCSE	20231130 14:59:38.411000	14.091
46	299,4 XCSE	20231130 15:00:05.131000	13.772
46	299,4 XCSE	20231130 15:00:05.131000	13.772
45	299,2 XCSE	20231130 15:00:08.350000	13.464
183	299,6 XCSE	20231130 15:15:58.455000	54.827
255	299,6 XCSE	20231130 15:15:58.473000	76.398
20	299,6 XCSE	20231130 15:21:58.676000	5.992
73	299,6 XCSE	20231130 15:32:18.567000	21.871
92	299,6 XCSE	20231130 15:32:18.567000	27.563
20	299,6 XCSE	20231130 15:32:18.567000	5.992
46	299,6 XCSE	20231130 15:32:18.567000
233	299,4 XCSE	20231130 15:32:18.585000	13.782 69.760
380	299,6 XCSE
172	299,6 XCSE	20231130 15:32:18.585000 20231130 15:32:18.602000	113.848
356	300 XCSE	20231130 15:43:54.925000	51.531 106.800
	300 XCSE	20231130 15:43:58.696000
1			300
181	300,8 XCSE	20231130 15:51:50.674000	54.445
116	300,6 XCSE	20231130 15:51:51.478000	34.870
71	300,6 XCSE	20231130 15:51:51.478000	21.343
185	300,4 XCSE	20231130 15:51:56.056000	55.574
133	300,2 XCSE	20231130 15:52:53.067000	39.927
113	300,4 XCSE	20231130 15:56:45.860000	33.945
175	300,4 XCSE	20231130 15:58:49.063000	52.570
89	300,2 XCSE	20231130 16:01:12.615000	26.718
344	300,8 XCSE	20231130 16:15:47.255409	103.475
478	300,8 XCSE	20231130 16:15:47.255435	143.782
Volume	Price
97	Venue 301 XCSE	Time CET 20231201 9:04:46.451000	29.197

119	301 XCSE	20231201 9:05:16.316000	35.819
91	300,8 XCSE	20231201 9:06:16.846000	27.373
96	300,8 XCSE	20231201 9:06:45.361000	28.877
92	300,2 XCSE	20231201 9:07:35.710000	27.618
95	300,2 XCSE	20231201 9:08:16.306000	28.519
5	300,2 XCSE	20231201 9:10:01.769000	1.501
91	300,2 XCSE	20231201 9:11:40.798000	27.318
96	299,6 XCSE	20231201 9:14:30.240000	28.762
31	299,6 XCSE	20231201 9:16:33.632000	9.288
14	299,6 XCSE	20231201 9:16:33.632000	4.194
20	299,6 XCSE	20231201 9:17:53.824000	5.992
45	299,6 XCSE	20231201 9:17:53.824000	13.482
94	299,4 XCSE	20231201 9:18:15.841000	28.144
2	299,4 XCSE	20231201 9:18:15.841000	599
68	299,2 XCSE	20231201 9:22:14.304000	20.346
28	299,2 XCSE	20231201 9:24:49.004000	8.378
68	299,2 XCSE	20231201 9:24:49.004000	20.346
134	299,4 XCSE	20231201 9:25:28.158000	40.120
52	299,4 XCSE	20231201 9:27:24.941000	15.569
48	299,4 XCSE	20231201 9:29:02.233000	14.371
3	299,2 XCSE	20231201 9:29:07.071000	898
45	299,6 XCSE	20231201 9:30:52.111000	13.482
86	299,2 XCSE	20231201 9:30:59.656000	25.731
1	299,2 XCSE	20231201 9:30:59.656000	299
4	299,2 XCSE	20231201 9:30:59.656000	1.197
94	298,6 XCSE	20231201 9:30:59.675000	28.068
47	298,4 XCSE	20231201 9:31:28.717000	14.025
48	298,2 XCSE	20231201 9:31:32.701000	14.314
48	298,2 XCSE	20231201 9:32:03.126000	14.314
45	298,2 XCSE	20231201 9:32:27.788000	13.419
48	298 XCSE	20231201 9:37:01.052000	14.304
45	297,8 XCSE	20231201 9:38:05.840000	13.401
48	297,8 XCSE	20231201 9:39:14.834000	14.294
41	297,6 XCSE	20231201 9:42:02.827000	12.202
7	297,6 XCSE	20231201 9:44:33.234000	2.083
41	297,6 XCSE	20231201 9:44:33.234000	12.202
46	297 XCSE	20231201 9:44:33.371000	13.662
46	296,8 XCSE	20231201 9:45:31.683000	13.653
48	296,4 XCSE	20231201 9:45:47.716000	14.227
48	296,6 XCSE	20231201 9:48:28.929000	14.237
97	296,8 XCSE	20231201 9:52:44.727000	28.790
48	296,8 XCSE	20231201 9:54:02.652000	14.246
47	296,8 XCSE	20231201 9:54:14.325000	13.950
46	297,2 XCSE	20231201 10:04:20.821000	13.671
48	297 XCSE	20231201 10:04:42.128000	14.256
45	297,2 XCSE	20231201 10:19:39.970000	13.374
49	297 XCSE	20231201 10:20:48.193000	14.553
48	297 XCSE	20231201 10:20:48.193000	14.256
90	296,6 XCSE	20231201 10:26:38.824000	26.694
80	296,4 XCSE	20231201 10:28:24.349000	23.712
16	296,4 XCSE	20231201 10:28:24.349000	4.742
92	297 XCSE	20231201 10:34:33.424000	27.324
92	297,2 XCSE	20231201 10:46:03.021000	27.342
46	297,2 XCSE	20231201 10:46:03.021000	13.671
133	296,8 XCSE	20231201 10:46:03.033000	39.474
89	297 XCSE	20231201 10:48:20.784000	26.433
7	296,8 XCSE	20231201 10:59:17.594000	2.078
41	296,8 XCSE	20231201 10:59:54.989000	12.169
47	296,8 XCSE	20231201 10:59:54.989000	13.950

97	296,6 XCSE	20231201 10:59:55.519000	28.770
24	296,8 XCSE	20231201 11:00:06.444000	7.123
69	296,8 XCSE	20231201 11:00:06.444000	20.479
92	296,8 XCSE	20231201 11:07:09.692000	27.306
46	296,8 XCSE	20231201 11:07:09.692000	13.653
15	296,6 XCSE	20231201 11:07:09.826000	4.449
80	296,6 XCSE	20231201 11:07:09.826000	23.728
48	296,4 XCSE	20231201 11:10:43.489000	14.227
48	296,4 XCSE	20231201 11:10:43.489000	14.227
47	296,4 XCSE	20231201 11:10:43.506000	13.931
47	296,4 XCSE	20231201 11:10:43.510000	13.931
47	296,2 XCSE	20231201 11:14:44.585000	13.921
94	296,4 XCSE	20231201 11:29:16.099000	27.862
18	296,4 XCSE	20231201 11:29:16.099000	5.335
28	296,4 XCSE	20231201 11:29:16.109000	8.299
47	296,4 XCSE	20231201 11:29:16.109000	13.931
103	296,4 XCSE	20231201 11:29:16.109000	30.529
45	296,4 XCSE	20231201 11:29:16.550000	13.338
47	296,4 XCSE	20231201 11:29:16.551000	13.931
47	296,2 XCSE	20231201 11:34:32.112000	13.921
46	296,2 XCSE	20231201 11:34:32.112000	13.625
45	296,2 XCSE	20231201 11:35:10.679000	13.329
47	296,2 XCSE	20231201 11:48:54.473000	13.921
47	296,2 XCSE	20231201 11:48:54.494000	13.921
47	296 XCSE	20231201 11:48:54.496000	13.912
47	295,8 XCSE	20231201 11:50:57.102000	13.903
46	295,8 XCSE	20231201 11:50:57.102000	13.607
46	295,8 XCSE	20231201 11:50:57.102000	13.607
26	295,8 XCSE	20231201 11:50:57.102000	7.691
20	295,8 XCSE	20231201 11:50:57.155000	5.916
25	295,8 XCSE	20231201 11:50:57.155000	7.395
45	295,6 XCSE	20231201 11:53:21.773000	13.302
45	295,6 XCSE	20231201 11:53:21.773000	13.302
48	295,8 XCSE	20231201 11:54:36.973000	14.198
42	296,8 XCSE	20231201 12:48:04.357000	12.466
145	296,8 XCSE	20231201 12:49:30.288000	43.036
227	296,6 XCSE	20231201 13:00:12.381000	67.328
67	296,4 XCSE	20231201 13:00:12.387000	19.859
112	296,4 XCSE	20231201 13:00:12.387000	33.197
92	296,4 XCSE	20231201 13:00:26.177000	27.269
135	296,8 XCSE	20231201 13:45:26.961000	40.068
97	296,8 XCSE	20231201 13:53:00.537000	28.790
30	297 XCSE	20231201 14:04:49.599000	8.910
63	297 XCSE	20231201 14:04:49.599000	18.711
49	296,8 XCSE	20231201 14:05:21.962000	14.543
48	296,8 XCSE	20231201 14:05:31.229000	14.246
3	296,8 XCSE	20231201 14:05:31.229000	890
26	296,8 XCSE	20231201 14:07:37.168000	7.717
106	296,8 XCSE	20231201 14:07:37.168000	31.461
44	296,8 XCSE	20231201 14:10:00.110000	13.059
45	296,6 XCSE	20231201 14:16:48.401000	13.347
94	296,6 XCSE	20231201 14:16:48.422000	27.880
25	296,6 XCSE	20231201 14:31:02.264000	7.415
21	296,6 XCSE	20231201 14:31:02.264000	6.229
46	296,6 XCSE	20231201 14:31:02.264000	13.644
12	296,8 XCSE	20231201 14:42:02.352000	3.562
91	296,6 XCSE	20231201 14:43:44.283000	26.991
31	296,6 XCSE	20231201 14:43:44.283000	9.195
14	296,6 XCSE	20231201 14:43:44.292000	4.152

26	296,6 XCSE	20231201 14:43:44.292000	7.712
182	296,6 XCSE	20231201 14:55:30.113000	53.981
175	296,6 XCSE	20231201 14:55:30.113000	51.905
170	296,6 XCSE	20231201 14:55:30.113000	50.422
175	296,6 XCSE	20231201 14:55:30.114000	51.905
165	297 XCSE	20231201 15:00:39.176000	49.005
37	297 XCSE	20231201 15:00:39.176000	10.989
28	297 XCSE	20231201 15:00:39.176000	8.316
14	297 XCSE	20231201 15:00:39.176000	4.158
39	297 XCSE	20231201 15:03:42.428000	11.583
6	297 XCSE	20231201 15:03:42.428000	1.782
65	297 XCSE	20231201 15:03:48.319000	19.305
43	297 XCSE	20231201 15:05:25.450000	12.771
139	297 XCSE	20231201 15:05:25.450000	41.283
46	296,8 XCSE	20231201 15:13:25.474000	13.653
30	296,6 XCSE	20231201 15:15:02.834000	8.898
17	296,6 XCSE	20231201 15:15:02.834000	5.042
6	296,8 XCSE	20231201 15:33:46.771000	1.781
140	297,2 XCSE	20231201 15:39:05.587000	41.608
61	297 XCSE	20231201 15:39:05.587000	18.117
130	297 XCSE	20231201 15:39:05.595000	38.610
45	297 XCSE	20231201 15:39:05.595000	13.365
112	297 XCSE	20231201 15:39:05.596000	33.264
28	297 XCSE	20231201 15:39:05.596000	8.316
47	296,8 XCSE	20231201 15:47:39.294000	13.950
1000	296,8 XCSE	20231201 15:47:39.294274	296.800
7000	296,8 XCSE	20231201 15:47:39.294274	2.077.600
46	296,6 XCSE	20231201 15:47:39.315000	13.644
10	296,2 XCSE	20231201 15:48:31.389000	2.962
102	296,2 XCSE	20231201 15:48:31.390000	30.212
6	296,6 XCSE	20231201 15:50:05.026000	1.780
137	296,4 XCSE	20231201 15:51:08.176000	40.607
79	296,4 XCSE	20231201 15:51:08.176000	23.416
11	296,4 XCSE	20231201 15:51:08.176000	3.260
50	296,2 XCSE	20231201 15:52:28.306000	14.810
40	296,2 XCSE	20231201 15:53:30.244000	11.848
181	296,4 XCSE	20231201 16:00:00.081000	53.648
45	296,2 XCSE	20231201 16:02:59.564000	13.329
44	296,2 XCSE	20231201 16:02:59.564000	13.033
17	296,4 XCSE	20231201 16:15:23.140000	5.039
39	296,4 XCSE	20231201 16:16:01.413000	11.560
39	296,4 XCSE	20231201 16:16:01.413000	11.560
53	296,4 XCSE	20231201 16:16:01.414000	15.709
41	296,4 XCSE	20231201 16:16:01.432000	12.152
41	296,4 XCSE	20231201 16:16:01.432000	12.152
42	296,4 XCSE	20231201 16:16:54.111000	12.449
4	296,4 XCSE	20231201 16:16:54.111000	1.186
38	296,4 XCSE	20231201 16:18:49.110000	11.263
6	296,4 XCSE	20231201 16:18:50.173000	1.778
39	296,4 XCSE	20231201 16:19:18.008000	11.560
6	296,4 XCSE	20231201 16:19:18.008000	1.778
238	296,6 XCSE	20231201 16:35:46.771570	70.591