Bavarian Nordic

Appendix to Company Announcement no. 03/2025

Transaction data related to share buy-back program for the period: January 20, 2025 to January 24, 2025

This document contains detailed transaction data for the period January 20, 2025 to January 24, 2025 for shares repurchased under the share buy-back program announced on January 9, 2025, in accordance with Regulation (EU) No. 596/2014 (as amended) of the European Parliament and of the Council on market abuse and Commission Delegated Regulation (EU) 2016/1052, which together constitute the Safe Harbour Regulation.

Since the last announcement of transactions under the program on January 20, 2025, the following transactions have been made:

	Number of shares	Average purchase price, DKK	Transaction value, DKK
Accumulated until January 20, 2025	358,000	197.78	70,806,380
January 20, 2025	52,000	195.60	10,171,200
January 21, 2025	40,000	197.16	7,886,400
January 22, 2025	50,000	198.70	9,935,000
January 23, 2025	50,000	197.78	9,889,000
January 24, 2025	38,000	201.50	7,657,000
Accumulated under the program	588,000	197.87	116,344,980

See the next pages for detailed transaction data.

Volume	Price	Time - CET
10	195.95 XCSE	20250120 9:00:04.705000
35	195.95 XCSE	20250120 9:00:04.705000
46	196.25 XCSE	20250120 9:01:54.076000
45	196.25 XCSE	20250120 9:01:54.076000
6	195.80 XCSE	20250120 9:02:32.541000
42	195.80 XCSE	20250120 9:02:35.170000
6	195.80 XCSE	20250120 9:02:35.170000
46 80	195.80 XCSE 195.80 XCSE	20250120 9:02:40.654000 20250120 9:02:43.066000
97	196.10 XCSE	20250120 9:05:16.708000
27	196.10 XCSE	20250120 9:05:27.371000
154	196.10 XCSE	20250120 9:05:27.371000
48	196.35 XCSE	20250120 9:05:54.285000
102	196.35 XCSE	20250120 9:06:36.912000
95	196.15 XCSE	20250120 9:07:01.611000
48	196.05 XCSE	20250120 9:07:01.631000
48	196.00 XCSE	20250120 9:07:01.631000
48	195.95 XCSE	20250120 9:07:01.633000
91	196.20 XCSE	20250120 9:10:03.647000
49	196.20 XCSE	20250120 9:10:11.154000
92	195.75 XCSE	20250120 9:10:30.692000
97	195.55 XCSE	20250120 9:10:30.739000
97	195.40 XCSE	20250120 9:10:30.765000
97	195.35 XCSE	20250120 9:10:31.049000
46	195.20 XCSE	20250120 9:10:31.856000
48	195.35 XCSE	20250120 9:14:36.915000
95 1	195.70 XCSE 196.00 XCSE	20250120 9:17:10.725000 20250120 9:19:21.057000
91	196.10 XCSE	20250120 9:19:21.153000
92	196.15 XCSE	20250120 9:20:29.425000
91	196.05 XCSE	20250120 9:20:32.460000
2	196.05 XCSE	20250120 9:20:32.460000
95	195.95 XCSE	20250120 9:21:48.744000
91	196.05 XCSE	20250120 9:27:41.759000
195	195.85 XCSE	20250120 9:28:21.929000
194	195.85 XCSE	20250120 9:28:21.929000
99	195.60 XCSE	20250120 9:28:25.761000
48	195.45 XCSE	20250120 9:32:21.324000
22	195.65 XCSE	20250120 9:34:10.829000
23	195.65 XCSE	20250120 9:34:10.829000
28	195.65 XCSE	20250120 9:34:10.829000
170	195.65 XCSE	20250120 9:34:10.849000
17	195.40 XCSE	20250120 9:34:44.781000
147	195.35 XCSE	20250120 9:37:14.555000
71 2	195.80 XCSE 195.65 XCSE	20250120 9:38:01.421000 20250120 9:38:01.421000
96	195.70 XCSE	20250120 9:39:44.100000
74	195.70 XCSE	20250120 9:39:44.117000
6	195.70 XCSE	20250120 9:40:21.701000
12	195.70 XCSE	20250120 9:40:21.701000
50	195.70 XCSE	20250120 9:40:52.609000
22	195.70 XCSE	20250120 9:40:52.609000
25	195.70 XCSE	20250120 9:41:34.941000
22	195.70 XCSE	20250120 9:41:34.941000
26	195.70 XCSE	20250120 9:42:12.257000
20	195.70 XCSE	20250120 9:42:12.257000
24	195.65 XCSE	20250120 9:42:50.154000
24	195.65 XCSE	20250120 9:42:50.154000
1	195.65 XCSE	20250120 9:42:50.154000
25	195.60 XCSE	20250120 9:43:30.021000
48 47	195.45 XCSE 195.45 XCSE	20250120 9:43:51.154000 20250120 9:44:30.142000
93	195.30 XCSE	20250120 9:44:43.900000
99	195.10 XCSE	20250120 9:46:10.488000
49	195.10 XCSE	20250120 9:46:10.488000
49	195.10 XCSE	20250120 9:46:10.488000
115	194.80 XCSE	20250120 9:46:13.041000
81	194.80 XCSE	20250120 9:46:13.041000
28	194.50 XCSE	20250120 9:48:47.167000
48	194.65 XCSE	20250120 9:50:27.155000
53	194.60 XCSE	20250120 9:52:05.380000
46	194.40 XCSE	20250120 9:53:51.237000
46	194.40 XCSE	20250120 9:53:51.237000
47 47	194.40 XCSE 194.25 XCSE	20250120 9:54:02.262000 20250120 9:54:17.030000
46	194.25 XCSE	20250120 9:54:17.030000
46	194.45 XCSE	20250120 9:56:53.158000
7	194.40 XCSE	20250120 9:56:58.882000
46	194.75 XCSE	20250120 9:58:31.000000
195	194.70 XCSE	20250120 9:58:31.128000
25	194.80 XCSE	20250120 9:58:48.109000
26	194.80 XCSE	20250120 9:58:48.109000
41	194.80 XCSE	20250120 9:58:48.109000
46	194.70 XCSE	20250120 10:01:49.239000
55	194.60 XCSE	20250120 10:01:49.239414
100	194.60 XCSE	20250120 10:01:55.541106
34	195.35 XCSE	20250120 10:05:10.317000
16 22	195.35 XCSE 195.35 XCSE	20250120 10:05:10.317000 20250120 10:05:43.241000
2	195.40 XCSE	20250120 10:05:43.242000
23	195.40 XCSE	20250120 10:05:43.242000
47	195.30 XCSE	20250120 10:05:48.219000
93	195.35 XCSE	20250120 10:06:07.611000
94	195.35 XCSE	20250120 10:07:08.541000
24	195.55 XCSE	20250120 10:09:34.543000
28	195.55 XCSE	20250120 10:09:52.601000
19	195.55 XCSE	20250120 10:09:52.601000
7	195.55 XCSE	20250120 10:10:41.222000
25 4	195.55 XCSE 195.55 XCSE	20250120 10:10:41.222000 20250120 10:10:41.222000

Volume	Price
10	195.55 XCSE	20250120 10:10:41.222000
2	195.55 XCSE	20250120 10:10:41.222000
137	195.30 XCSE	20250120 10:11:08.563000
31	195.20 XCSE	20250120 10:12:13.790000
32	195.60 XCSE	20250120 10:16:37.552000
23 28	195.60 XCSE 195.60 XCSE	20250120 10:16:37.768000 20250120 10:16:37.787000
25	195.60 XCSE	20250120 10:16:37.804000
27	195.60 XCSE	20250120 10:16:52.044000
48	195.60 XCSE	20250120 10:16:52.044000
83	195.40 XCSE	20250120 10:17:03.731000
46	195.45 XCSE	20250120 10:17:10.598000
96	195.40 XCSE	20250120 10:17:26.054000
21	195.55 XCSE	20250120 10:17:31.274000
25	195.55 XCSE	20250120 10:17:31.274000
47	195.50 XCSE	20250120 10:18:58.462000
47	195.60 XCSE	20250120 10:21:31.573000
20	195.45 XCSE	20250120 10:22:00.840000
28	195.45 XCSE	20250120 10:22:00.840000
49	195.35 XCSE	20250120 10:23:54.892000
48	195.35 XCSE	20250120 10:23:54.894000
25	195.50 XCSE	20250120 10:26:34.119000
25 4	195.50 XCSE 195.50 XCSE	20250120 10:26:34.119000 20250120 10:27:36.142000
49	195.75 XCSE	20250120 10:28:54.740000
49	195.75 XCSE	20250120 10:30:20.680000
252	195.75 XCSE	20250120 10:33:42.244000
49	195.65 XCSE	20250120 10:34:08.566000
46	195.65 XCSE	20250120 10:34:40.500000
88	195.80 XCSE	20250120 10:38:15.975000
27	195.80 XCSE	20250120 10:38:15.975000
25	195.85 XCSE	20250120 10:38:46.469000
24	195.85 XCSE	20250120 10:38:46.469000
47	195.60 XCSE	20250120 10:39:01.236000
47	195.55 XCSE	20250120 10:39:16.069000
30	195.50 XCSE	20250120 10:39:51.214000
30	195.80 XCSE	20250120 10:41:25.813000
15 4	195.85 XCSE 195.85 XCSE	20250120 10:41:25.813000 20250120 10:41:25.814000
26	195.85 XCSE	20250120 10:41:25.814000
27	195.85 XCSE	20250120 10:41:57.802000
69	195.85 XCSE	20250120 10:51:42.074000
8	195.85 XCSE	20250120 10:52:02.031000
2	195.85 XCSE	20250120 10:52:02.055000
25	195.95 XCSE	20250120 10:52:14.426000
6	195.95 XCSE	20250120 10:52:23.059000
27	195.95 XCSE	20250120 10:52:44.158000
24	195.95 XCSE	20250120 10:52:44.177000
24 6	195.95 XCSE 195.95 XCSE	20250120 10:52:44.188000 20250120 10:52:54.283000
328	196.00 XCSE	20250120 10:52:54.283000
20	195.95 XCSE	20250120 10:53:06.195000
18	195.95 XCSE	20250120 10:53:06.195000
28	196.00 XCSE	20250120 10:54:17.058000
21	196.00 XCSE	20250120 10:54:17.058000
30	196.00 XCSE	20250120 10:55:28.887000
96 95	195.85 XCSE 195.75 XCSE	20250120 10:56:38.405000 20250120 10:56:39.035000
91	195.75 XCSE	20250120 10:56:41.672000
70	195.60 XCSE	20250120 10:56:48.764000
28	195.60 XCSE	20250120 10:56:48.764000
97	195.35 XCSE	20250120 10:57:43.990000
58	195.10 XCSE	20250120 10:57:44.154000
33	195.10 XCSE	20250120 10:58:35.276000
47	195.05 XCSE	20250120 11:05:23.538000
48	195.00 XCSE	20250120 11:05:27.383000
500	195.00 XCSE	20250120 11:05:27.383115
56	195.10 XCSE	20250120 11:10:30.369000
48 91	195.15 XCSE 195.00 XCSE	20250120 11:11:03.876000 20250120 11:14:09.443000
184	195.50 XCSE	20250120 11:16:27.514000
42	195.35 XCSE	20250120 11:16:30.585000
54	195.35 XCSE	20250120 11:16:30.585000
4	195.20 XCSE	20250120 11:16:53.879000
46	195.20 XCSE	20250120 11:17:29.771000
26	195.20 XCSE	20250120 11:17:41.043000
28	195.20 XCSE	20250120 11:17:41.043000
49	195.25 XCSE	20250120 11:18:09.588000
49	195.25 XCSE	20250120 11:19:35.759000
46	195.55 XCSE	20250120 11:23:35.216000
50	195.65 XCSE	20250120 11:24:07.386000
46 50	195.55 XCSE 195.50 XCSE	20250120 11:24:58.477000 20250120 11:28:38.027000
91	195.50 XCSE	20250120 11:28:38.035000
27	195.95 XCSE	20250120 11:32:50.641000
24	195.95 XCSE	20250120 11:32:50.659000
2	196.00 XCSE	20250120 11:32:53.218000
49	195.90 XCSE	20250120 11:32:53.235000
49	195.85 XCSE	20250120 11:32:56.786000
49	195.80 XCSE	20250120 11:33:27.070000
46	195.75 XCSE	20250120 11:34:42.543000
17 28	196.00 XCSE 196.00 XCSE	20250120 11:36:21.130000 20250120 11:36:21.169000
23	195.90 XCSE	20250120 11:36:21.178000
5	195.85 XCSE	20250120 11:37:16.289000
50	195.95 XCSE	20250120 11:42:07.521000
48	195.90 XCSE	20250120 11:42:40.600000
48	195.80 XCSE	20250120 11:42:45.019000
28 68	195.80 XCSE 195.80 XCSE	20250120 11:42:45.019000 20250120 11:42:45.019000

Volume	Price
91	195.75 XCSE	20250120 11:43:36.922000
60	196.00 XCSE	20250120 11:47:17.745000
247	196.00 XCSE	20250120 11:47:17.745000
46	196.30 XCSE	20250120 11:47:46.883000
49	196.25 XCSE	20250120 11:48:03.419000
47	196.20 XCSE	20250120 11:48:37.020000
4	196.45 XCSE	20250120 11:50:02.753000
26	196.45 XCSE	20250120 11:50:02.801000
28	196.45 XCSE	20250120 11:50:02.811000
51	196.40 XCSE	20250120 11:50:20.952000
2	196.85 XCSE	20250120 11:50:32.584000
3	196.85 XCSE	20250120 11:50:32.614000
150	196.80 XCSE	20250120 11:52:45.113000
95	196.70 XCSE	20250120 11:52:58.746000
150	196.80 XCSE	20250120 11:52:58.747000
12	196.80 XCSE	20250120 11:52:58.747000
24	196.75 XCSE	20250120 11:55:11.037000
25	196.75 XCSE	20250120 11:55:11.037000
3	196.60 XCSE	20250120 11:58:09.452000
37	196.55 XCSE	20250120 11:59:56.878000
99	196.80 XCSE	20250120 12:02:12.534000
43	196.80 XCSE	20250120 12:02:23.861000
12	196.80 XCSE	20250120 12:02:23.861000
20	196.80 XCSE	20250120 12:03:16.832000
29	196.80 XCSE	20250120 12:03:16.832000
25	196.80 XCSE	20250120 12:05:31.036000
42	196.80 XCSE	20250120 12:05:31.036000
47	196.65 XCSE	20250120 12:06:31.374000
46	196.75 XCSE	20250120 12:07:47.037000
13	196.60 XCSE	20250120 12:08:32.356000
46	196.75 XCSE	20250120 12:09:08.406000

154	196.85 XCSE	20250120 12:12:25.103000
46	196.90 XCSE	20250120 12:13:33.341000
47	196.90 XCSE	20250120 12:13:34.390000
47	196.75 XCSE	20250120 12:13:35.270000
47	196.65 XCSE	20250120 12:14:07.315000
23	196.80 XCSE	20250120 12:17:59.815000
28	196.80 XCSE	20250120 12:18:44.153000
18	196.80 XCSE	20250120 12:18:44.153000
25	196.80 XCSE	20250120 12:19:21.483000
23	196.80 XCSE	20250120 12:19:21.483000
264	196.80 XCSE	20250120 12:19:21.483000
46	196.60 XCSE	20250120 12:21:31.242000
47	196.40 XCSE	20250120 12:21:32.044000
30	196.30 XCSE	20250120 12:23:18.956000
16	196.30 XCSE	20250120 12:23:18.956000
1	196.10 XCSE	20250120 12:29:49.470000
46	196.10 XCSE	20250120 12:29:49.470000
48	195.80 XCSE	20250120 12:33:09.990000
2	196.00 XCSE	20250120 12:36:15.155000
2	196.00 XCSE	20250120 12:36:17.218000
50	196.15 XCSE	20250120 12:40:27.645000
50	196.15 XCSE	20250120 12:40:27.651000
23	196.15 XCSE	20250120 12:40:27.655000
25	196.10 XCSE	20250120 12:40:45.249000
23	196.10 XCSE	20250120 12:40:45.249000
11	196.20 XCSE	20250120 12:46:17.329000
47	196.30 XCSE	20250120 12:46:27.268000
3	196.20 XCSE	20250120 12:49:00.043000
29	196.40 XCSE	20250120 12:52:51.754000
4	196.40 XCSE	20250120 12:52:51.754000
88	196.40 XCSE	20250120 12:52:51.796000
88	196.40 XCSE	20250120 12:52:51.801000
39	196.40 XCSE	20250120 12:52:51.807000
23	196.40 XCSE	20250120 12:52:51.808000
24	196.40 XCSE	20250120 12:52:51.820000
2	196.40 XCSE	20250120 12:53:01.036000
36	196.40 XCSE	20250120 12:53:23.034000
4	196.40 XCSE	20250120 12:53:48.459000
6	196.40 XCSE	20250120 12:55:00.030000
2	196.40 XCSE	20250120 12:55:09.113000
2	196.40 XCSE	20250120 12:55:25.749000
40	196.40 XCSE	20250120 12:56:43.231000
48	196.25 XCSE	20250120 13:00:33.263000
47	196.20 XCSE	20250120 13:06:48.277000
1	196.20 XCSE	20250120 13:06:48.277000
47	196.25 XCSE	20250120 13:07:35.288000
37	196.10 XCSE	20250120 13:07:35.329000
10	196.10 XCSE	20250120 13:07:35.329000
1	196.05 XCSE	20250120 13:09:35.337000
1	196.05 XCSE	20250120 13:10:44.129000
325	196.00 XCSE	20250120 13:10:55.808000
4	196.20 XCSE	20250120 13:15:17.345000
12	196.20 XCSE	20250120 13:15:17.345000
98	196.05 XCSE	20250120 13:18:30.806000
68	195.90 XCSE	20250120 13:18:30.855000
40	195.85 XCSE	20250120 13:18:31.082000
28	195.85 XCSE	20250120 13:18:33.770000
30	195.85 XCSE	20250120 13:18:33.770000
40	195.85 XCSE	20250120 13:18:33.770000
46	195.70 XCSE	20250120 13:20:41.998000

43	195.70 XCSE	20250120 13:20:50.354000
3	195.65 XCSE	20250120 13:20:51.125000
10	195.65 XCSE	20250120 13:21:07.186000
32	195.65 XCSE	20250120 13:22:06.041000
46	195.50 XCSE	20250120 13:23:28.696000
27	195.50 XCSE	20250120 13:23:28.696820
175	195.50 XCSE	20250120 13:23:28.696823
4 294	195.50 XCSE 195.50 XCSE	20250120 13:23:28.696841 20250120 13:23:28.696844

Volume	Price
48	195.65 XCSE	20250120 13:24:33.783000
50	195.65 XCSE	20250120 13:24:33.783000
24	195.65 XCSE	20250120 13:24:33.783000
27	195.65 XCSE	20250120 13:24:33.783000
149	195.65 XCSE	20250120 13:24:33.783000
48	195.50 XCSE	20250120 13:25:23.136000

24	195.60 XCSE	20250120 13:27:02.558000
26	195.60 XCSE	20250120 13:27:02.575000
95	195.85 XCSE	20250120 13:29:11.788000
24	195.85 XCSE	20250120 13:29:11.788000
45	195.80 XCSE	20250120 13:30:03.221000
4	195.80 XCSE	20250120 13:30:03.221000
1	195.80 XCSE	20250120 13:32:02.097000
11	195.90 XCSE	20250120 13:35:00.871000
46	195.75 XCSE	20250120 13:38:53.000000

45	195.75 XCSE	20250120 13:38:53.000000
91	195.75 XCSE	20250120 13:38:53.023000
47	196.30 XCSE	20250120 13:46:34.451000
48	196.20 XCSE	20250120 13:47:57.136000
20	196.20 XCSE	20250120 13:48:05.805000
24	196.20 XCSE	20250120 13:48:47.961000
50	196.15 XCSE	20250120 13:49:40.681000
49	196.10 XCSE	20250120 13:49:40.709000

1	196.00 XCSE	20250120 13:52:12.368000
47	195.95 XCSE	20250120 13:53:03.241000
6	196.00 XCSE	20250120 13:53:52.069000
18	196.00 XCSE	20250120 13:53:52.069000
28	196.00 XCSE	20250120 13:53:52.069000
2	196.00 XCSE	20250120 13:53:52.092000
48	195.80 XCSE	20250120 13:59:32.510000
48	195.85 XCSE	20250120 13:59:58.120000

46	195.70 XCSE	20250120 14:00:11.215000
23	195.60 XCSE	20250120 14:00:12.991000
54	195.60 XCSE	20250120 14:02:10.601000
2	195.60 XCSE	20250120 14:02:10.624000
49	195.75 XCSE	20250120 14:02:43.820000
28	195.75 XCSE	20250120 14:04:00.430000
25	195.75 XCSE	20250120 14:04:00.449000
23	195.75 XCSE	20250120 14:04:00.467000

27	195.75 XCSE	20250120 14:05:01.503000
26	195.75 XCSE	20250120 14:05:56.137000
25	195.75 XCSE	20250120 14:05:56.208000
26	195.75 XCSE	20250120 14:05:56.227000
26	195.75 XCSE	20250120 14:06:15.152000
23	195.75 XCSE	20250120 14:06:15.171000
24	195.75 XCSE	20250120 14:06:25.133000
35	195.75 XCSE	20250120 14:06:25.133000
10	195.70 XCSE	20250120 14:07:36.464000

12	195.55 XCSE	20250120 14:08:05.080000
34	195.55 XCSE	20250120 14:08:05.080000
46	195.50 XCSE	20250120 14:08:06.055000
200	195.30 XCSE	20250120 14:09:55.473880
46	195.45 XCSE	20250120 14:10:46.566000
200	195.30 XCSE	20250120 14:10:46.566877
48	195.30 XCSE	20250120 14:10:46.568000
14	195.30 XCSE	20250120 14:10:46.568344

186	195.30 XCSE	20250120 14:10:46.568362
186	195.30 XCSE	20250120 14:10:46.568378
14	195.30 XCSE	20250120 14:10:46.568728
43	195.30 XCSE	20250120 14:10:46.598827
96	195.35 XCSE	20250120 14:11:07.933000
157	195.30 XCSE	20250120 14:11:07.933665
99	195.30 XCSE	20250120 14:11:22.152000
200	195.30 XCSE	20250120 14:11:22.152674

350	195.30 XCSE	20250120 14:11:22.152674
65	195.30 XCSE	20250120 14:12:25.904884
46	195.30 XCSE	20250120 14:13:16.484000
135	195.30 XCSE	20250120 14:13:16.484109
95	195.30 XCSE	20250120 14:13:16.484168
130	195.30 XCSE	20250120 14:18:38.791000
94	195.35 XCSE	20250120 14:18:40.269000
94	195.25 XCSE	20250120 14:18:40.300000
1	195.10 XCSE	20250120 14:18:46.856000
100	195.10 XCSE	20250120 14:18:46.856699

92	195.10 XCSE	20250120 14:18:46.859000
100	195.10 XCSE	20250120 14:18:46.859711
1	195.10 XCSE	20250120 14:18:46.859711
100	195.10 XCSE	20250120 14:18:46.859803
98	195.10 XCSE	20250120 14:18:50.749000
27	195.10 XCSE	20250120 14:18:50.749723
73	195.10 XCSE	20250120 14:18:50.749741

381	195.10 XCSE	20250120 14:18:50.749745
100	195.10 XCSE	20250120 14:18:50.749766
71	195.10 XCSE	20250120 14:18:50.749766
4	195.10 XCSE	20250120 14:18:50.749772
43	195.10 XCSE	20250120 14:18:50.749778
3	195.00 XCSE	20250120 14:19:19.465000
2	195.00 XCSE	20250120 14:19:19.465000
10	195.00 XCSE	20250120 14:19:19.465000
7	195.00 XCSE	20250120 14:19:19.465000

195	194.85 XCSE	20250120 14:21:07.999000
1	194.85 XCSE	20250120 14:21:07.999000
52	194.90 XCSE	20250120 14:23:42.118000
2	195.00 XCSE	20250120 14:23:44.478000
2	195.00 XCSE	20250120 14:23:45.352000
28	195.10 XCSE	20250120 14:24:06.273000
50	195.30 XCSE	20250120 14:25:20.405000
311	195.30 XCSE	20250120 14:25:20.405000
25	195.25 XCSE	20250120 14:25:37.843000
21	195.25 XCSE	20250120 14:25:37.843000

Volume	Price	Time - CET
4	195.25 XCSE	20250120 14:25:55.220000
45	195.25 XCSE	20250120 14:25:55.220000
135	195.20 XCSE	20250120 14:26:08.123000
35	194.90 XCSE	20250120 14:30:02.785000
4	194.90 XCSE	20250120 14:30:02.786000
46	195.55 XCSE	20250120 14:30:13.310000
50	195.75 XCSE	20250120 14:30:20.093000
195	195.65 XCSE	20250120 14:30:23.020000
46	195.45 XCSE	20250120 14:30:26.098000
23	195.75 XCSE	20250120 14:31:47.347000
25	195.75 XCSE	20250120 14:31:53.868000
47	195.90 XCSE	20250120 14:33:10.087000
26	196.00 XCSE	20250120 14:36:06.165000
24	196.00 XCSE	20250120 14:36:06.165000
24	196.05 XCSE	20250120 14:36:06.186000
26	196.15 XCSE	20250120 14:36:10.430000
23	196.15 XCSE	20250120 14:36:10.448000
1	196.15 XCSE	20250120 14:36:10.451000
47	196.15 XCSE	20250120 14:36:10.451000
23	196.15 XCSE	20250120 14:36:38.079000
23	196.15 XCSE	20250120 14:36:38.079000
27	196.00 XCSE	20250120 14:38:51.038000
25	196.00 XCSE	20250120 14:38:51.038000
7	196.10 XCSE	20250120 14:39:03.748000
91	196.05 XCSE	20250120 14:39:28.983000
50	195.90 XCSE	20250120 14:40:18.037000
46	195.90 XCSE	20250120 14:40:24.698000
47	195.75 XCSE	20250120 14:41:53.645000
48	195.70 XCSE	20250120 14:41:54.513000
48	195.65 XCSE	20250120 14:41:55.408000

48	195.50 XCSE	20250120 14:42:27.833000
46	195.65 XCSE	20250120 14:44:19.513000
46	195.70 XCSE	20250120 14:46:21.402000
47	195.40 XCSE	20250120 14:46:51.916000
1	195.35 XCSE	20250120 14:49:58.737000
15	195.35 XCSE	20250120 14:49:58.737000
4	195.35 XCSE	20250120 14:49:58.737000
2	195.50 XCSE	20250120 14:54:44.134000
50	195.40 XCSE	20250120 14:54:55.060000
45	195.25 XCSE	20250120 14:56:02.931000
46	195.25 XCSE	20250120 14:56:02.931000
50	195.25 XCSE	20250120 14:56:50.798000
49	195.20 XCSE	20250120 14:57:07.461000
100	195.60 XCSE	20250120 14:58:02.753000
163	195.80 XCSE	20250120 14:58:07.372000
24	195.80 XCSE	20250120 14:58:13.574000
24	195.80 XCSE	20250120 14:58:13.574000
40	195.60 XCSE	20250120 14:58:14.457000
23	195.75 XCSE	20250120 15:01:29.214000
24	195.95 XCSE	20250120 15:03:23.361000
3	195.95 XCSE	20250120 15:03:23.361000
49	195.85 XCSE	20250120 15:03:28.324000
47	195.75 XCSE	20250120 15:04:07.427000
47	195.70 XCSE	20250120 15:05:55.618000
48	195.55 XCSE	20250120 15:06:12.956000
144	195.40 XCSE	20250120 15:08:16.004000
136	195.30 XCSE	20250120 15:08:16.104000
91	195.25 XCSE	20250120 15:08:47.263000
46	195.20 XCSE	20250120 15:14:45.687000
49	195.10 XCSE	20250120 15:14:45.710000
73	195.10 XCSE	20250120 15:14:45.710417
3	195.10 XCSE	20250120 15:14:45.710468
124	195.10 XCSE	20250120 15:14:45.710475
3	195.10 XCSE	20250120 15:14:45.710475
1	195.10 XCSE	20250120 15:14:45.710491
200	195.10 XCSE	20250120 15:14:45.710525
1596	195.10 XCSE	20250120 15:14:45.710525
192	195.00 XCSE	20250120 15:14:45.732000
1	195.00 XCSE	20250120 15:14:45.732000
48	195.00 XCSE	20250120 15:14:45.732000
48	195.00 XCSE	20250120 15:14:45.732000
24	194.85 XCSE	20250120 15:18:42.952000
5	195.05 XCSE	20250120 15:20:29.048000
3	195.15 XCSE	20250120 15:20:29.219000
29	195.15 XCSE	20250120 15:20:29.219000
47	195.15 XCSE	20250120 15:23:03.512000
48	195.15 XCSE	20250120 15:23:03.517000
46	195.50 XCSE	20250120 15:25:12.806000

28 120	195.65 XCSE 195.65 XCSE	20250120 15:25:48.278000 20250120 15:25:48.278000
24	195.85 XCSE	20250120 15:25:48.824000
23	195.90 XCSE	20250120 15:25:48.958000
47	195.95 XCSE	20250120 15:25:49.487000
46	195.95 XCSE	20250120 15:25:49.487000
195	195.95 XCSE	20250120 15:25:49.515000
28	195.95 XCSE	20250120 15:25:49.527000
23	195.95 XCSE	20250120 15:25:49.539000
48	195.85 XCSE	20250120 15:25:50.247000
47	195.60 XCSE	20250120 15:26:09.928000
26	195.60 XCSE	20250120 15:26:09.943000
21	195.60 XCSE	20250120 15:26:09.944000
3	195.60 XCSE	20250120 15:26:09.944000
46	195.85 XCSE	20250120 15:29:36.754000
49	195.80 XCSE	20250120 15:30:22.769000
18	196.05 XCSE	20250120 15:30:24.546000
24	196.05 XCSE	20250120 15:30:24.559000
14	196.05 XCSE	20250120 15:32:51.765000
122	196.05 XCSE	20250120 15:32:51.765000
88	195.75 XCSE	20250120 15:32:54.425000
58	195.75 XCSE	20250120 15:32:54.425000

Volume	Price	Time - CET
141	195.60 XCSE	20250120 15:33:51.225000
12	195.45 XCSE	20250120 15:34:50.607000
127	195.45 XCSE	20250120 15:34:50.607000
264	195.65 XCSE	20250120 15:34:52.000000
24	195.70 XCSE	20250120 15:34:52.074000
264	195.70 XCSE	20250120 15:34:52.074000
26	195.70 XCSE	20250120 15:34:52.089000
2	195.65 XCSE	20250120 15:34:52.097000
24	195.90 XCSE	20250120 15:35:08.676000
28	195.90 XCSE	20250120 15:35:08.695000
6	195.80 XCSE	20250120 15:39:22.676000

98	195.85 XCSE	20250120 15:40:50.995000
63	196.05 XCSE	20250120 15:40:55.694000
30	196.05 XCSE	20250120 15:40:55.695000
4	195.95 XCSE	20250120 15:41:19.031000
46	196.10 XCSE	20250120 15:43:56.132000
3	196.25 XCSE	20250120 15:44:52.231000
23	196.25 XCSE	20250120 15:44:52.231000
93	196.25 XCSE	20250120 15:46:36.799000
93	195.95 XCSE	20250120 15:46:36.933000
5	195.95 XCSE	20250120 15:46:36.933000
1295	196.00 XCSE	20250120 15:46:36.933000
9	195.95 XCSE	20250120 15:46:36.951000
88	195.95 XCSE	20250120 15:46:36.956000
1	195.95 XCSE	20250120 15:46:36.956000
46	196.10 XCSE	20250120 15:47:32.485000
48	196.00 XCSE	20250120 15:47:33.909000
50	195.90 XCSE	20250120 15:47:42.089000
48	195.75 XCSE	20250120 15:47:58.076000
48	195.75 XCSE	20250120 15:47:58.076000
23	195.95 XCSE	20250120 15:49:38.780000
28	195.95 XCSE	20250120 15:49:38.790000

27	195.95 XCSE	20250120 15:49:38.803000
1	195.95 XCSE	20250120 15:49:39.913000
49	195.85 XCSE	20250120 15:52:07.216000
4	195.95 XCSE	20250120 15:54:11.324000
195	195.95 XCSE	20250120 15:54:54.526000
264	195.95 XCSE	20250120 15:54:54.526000
25	195.95 XCSE	20250120 15:54:54.545000
95	195.80 XCSE	20250120 15:54:54.562000
252	195.80 XCSE	20250120 15:54:54.562000
81	195.70 XCSE	20250120 15:56:24.040000
11	195.70 XCSE	20250120 15:56:24.040000
46	195.60 XCSE	20250120 15:56:59.265000
95	195.50 XCSE	20250120 15:58:14.577000
81	195.45 XCSE	20250120 16:01:23.000000
23	195.65 XCSE	20250120 16:01:29.078000
18	195.65 XCSE	20250120 16:01:29.078000
36	195.65 XCSE	20250120 16:01:29.078000
6	195.65 XCSE	20250120 16:01:29.078000
27	195.80 XCSE	20250120 16:02:40.367000
23	195.80 XCSE	20250120 16:02:41.438000
26	195.80 XCSE	20250120 16:02:47.078000

27	195.80 XCSE	20250120 16:02:47.096000
48	195.75 XCSE	20250120 16:04:37.997000
46	196.10 XCSE	20250120 16:07:56.459000
138	196.15 XCSE	20250120 16:08:11.714000
2862	196.15 XCSE	20250120 16:08:11.714000
26	196.20 XCSE	20250120 16:08:12.303000
39	196.30 XCSE	20250120 16:08:12.759000
1	196.30 XCSE	20250120 16:08:14.520000
120	196.30 XCSE	20250120 16:08:14.520000
48	196.25 XCSE	20250120 16:09:57.182000
66	196.25 XCSE	20250120 16:09:57.201000
195	196.25 XCSE	20250120 16:10:10.502000
5	196.25 XCSE	20250120 16:10:10.502000
46	196.15 XCSE	20250120 16:10:11.104000
47	196.15 XCSE	20250120 16:10:11.129000
32	196.15 XCSE	20250120 16:10:11.129000
32	196.15 XCSE	20250120 16:10:11.146000
22	196.25 XCSE	20250120 16:10:15.136000
46	196.10 XCSE	20250120 16:10:16.377000
48	195.95 XCSE	20250120 16:10:19.818000
88	195.95 XCSE	20250120 16:10:27.952000
45	195.95 XCSE	20250120 16:10:27.952000
252	195.95 XCSE	20250120 16:10:27.952000
88	195.95 XCSE	20250120 16:10:27.958000
6	196.00 XCSE	20250120 16:10:36.157000
4	195.90 XCSE	20250120 16:10:42.821000
46	195.90 XCSE	20250120 16:10:42.853000
46	195.80 XCSE	20250120 16:11:28.016000
46	195.75 XCSE	20250120 16:16:12.194000
39	195.75 XCSE	20250120 16:16:53.762000
252	195.75 XCSE	20250120 16:16:53.762000
39	195.75 XCSE	20250120 16:16:53.766000
49	195.60 XCSE	20250120 16:18:31.750000
49	195.50 XCSE	20250120 16:18:31.768000
27	195.50 XCSE	20250120 16:18:31.774000
49	195.50 XCSE	20250120 16:18:33.551000
48	195.45 XCSE	20250120 16:18:33.574000
12	195.55 XCSE	20250120 16:18:33.630000
46	195.40 XCSE	20250120 16:19:30.477000
16	195.40 XCSE	20250120 16:19:30.477000
29	195.40 XCSE	20250120 16:19:30.477000
48	195.40 XCSE	20250120 16:19:32.740000

48	195.30 XCSE	20250120 16:19:32.871000
49	195.25 XCSE	20250120 16:19:33.993000
50 46	195.15 XCSE 195.05 XCSE	20250120 16:19:35.085000 20250120 16:20:10.029000
46	195.00 XCSE	20250120 16:20:10.053000

Volume	Price
46	194.90 XCSE	20250120 16:22:25.662000
46	194.90 XCSE	20250120 16:22:25.662000
92	194.95 XCSE	20250120 16:22:25.662000
48	194.95 XCSE	20250120 16:22:26.671000
49	194.95 XCSE	20250120 16:24:03.136000
10	194.90 XCSE	20250120 16:24:03.538000
48	194.90 XCSE	20250120 16:24:54.017000
40	194.85 XCSE	20250120 16:25:50.299000
6	194.85 XCSE	20250120 16:25:50.302000

40	194.85 XCSE	20250120 16:25:50.302000
47	194.75 XCSE	20250120 16:25:54.869000
49	194.75 XCSE	20250120 16:25:55.835000
49	194.75 XCSE	20250120 16:25:56.922000
50	194.75 XCSE	20250120 16:26:02.645000
48	194.70 XCSE	20250120 16:26:31.200000
46	194.65 XCSE	20250120 16:28:53.438000
37	194.60 XCSE	20250120 16:28:54.724000
10	194.60 XCSE	20250120 16:28:54.724000
2	194.55 XCSE	20250120 16:29:15.120000
46	194.65 XCSE	20250120 16:29:39.921000
39	194.65 XCSE	20250120 16:29:54.628000
252	194.80 XCSE	20250120 16:30:23.221000
46	194.65 XCSE	20250120 16:31:26.361000
8	194.65 XCSE	20250120 16:31:26.362000
47	194.65 XCSE	20250120 16:31:34.740000
34	194.65 XCSE	20250120 16:34:09.524000

85	194.90 XCSE	20250120 16:35:24.637000
85	194.90 XCSE	20250120 16:35:24.643000
96	194.90 XCSE	20250120 16:35:49.904000
91	195.30 XCSE	20250120 16:35:58.046000
40	195.40 XCSE	20250120 16:35:58.046000
33	195.40 XCSE	20250120 16:35:58.055000
138	195.40 XCSE	20250120 16:35:58.055000
91	195.50 XCSE	20250120 16:36:00.137000
240	195.50 XCSE	20250120 16:36:00.138000
252	195.50 XCSE	20250120 16:36:00.155000
94	195.45 XCSE	20250120 16:36:51.110000
47	195.45 XCSE	20250120 16:36:51.110000
252	195.45 XCSE	20250120 16:36:51.127000
37	195.45 XCSE	20250120 16:36:51.127000
370	195.45 XCSE	20250120 16:36:51.128000
49	195.45 XCSE	20250120 16:37:26.268000

252	195.45 XCSE	20250120 16:37:26.268000
77	195.45 XCSE	20250120 16:37:26.268000
264	195.45 XCSE	20250120 16:37:26.268000
40	195.45 XCSE	20250120 16:37:26.268000
26	195.45 XCSE	20250120 16:37:26.287000
23	195.60 XCSE	20250120 16:38:14.090000
28	195.60 XCSE	20250120 16:38:14.103000
131	195.65 XCSE	20250120 16:38:14.734000
145	195.40 XCSE	20250120 16:38:15.115000
50	195.30 XCSE	20250120 16:38:15.139000
252	195.60 XCSE	20250120 16:39:26.155000
252	195.60 XCSE	20250120 16:39:26.170000
34	195.55 XCSE	20250120 16:41:14.512000
82	195.55 XCSE	20250120 16:41:14.512000
23	195.55 XCSE	20250120 16:41:14.512000
263	195.55 XCSE	20250120 16:41:14.536000
174	195.55 XCSE	20250120 16:41:14.541000
28	195.55 XCSE	20250120 16:41:14.545000
88	195.55 XCSE	20250120 16:41:14.546000

26	195.55 XCSE	20250120 16:41:14.556000
28	195.55 XCSE	20250120 16:41:14.571000
6	195.55 XCSE	20250120 16:42:17.289000
95	195.50 XCSE	20250120 16:42:17.306000
46	195.55 XCSE	20250120 16:43:35.694000
102	195.55 XCSE	20250120 16:43:35.696000
47	195.40 XCSE	20250120 16:43:51.578000
24	195.65 XCSE	20250120 16:44:44.424000
24	195.65 XCSE	20250120 16:44:44.442000
84	195.40 XCSE	20250120 16:45:06.999000
91	195.40 XCSE	20250120 16:45:12.432000
94	195.40 XCSE	20250120 16:45:24.864000
21	195.40 XCSE	20250120 16:46:23.492000
72	195.40 XCSE	20250120 16:46:23.492000
23	195.35 XCSE	20250120 16:46:25.667000
72	195.35 XCSE	20250120 16:46:25.728000
23	195.35 XCSE	20250120 16:46:25.728000
97	195.30 XCSE	20250120 16:46:25.748000
97	195.25 XCSE	20250120 16:46:25.769000
55	195.30 XCSE	20250120 16:47:41.158000
13	195.30 XCSE	20250120 16:47:41.158000
1	195.30 XCSE	20250120 16:47:41.158000
3	195.30 XCSE	20250120 16:47:41.158000
6	195.30 XCSE	20250120 16:47:41.158000
24	195.40 XCSE	20250120 16:47:41.243000
27	195.40 XCSE	20250120 16:47:41.262000
27	195.40 XCSE	20250120 16:48:08.450051

10	195.40 XCSE	20250120 16:48:08.450051
27	195.40 XCSE	20250120 16:48:08.450051
200	195.40 XCSE	20250120 16:48:08.450101
200	195.40 XCSE	20250120 16:48:08.450114
200	195.40 XCSE	20250120 16:48:08.450117
200	195.40 XCSE	20250120 16:48:08.450122
80	195.40 XCSE	20250120 16:48:08.465407
120	195.40 XCSE	20250120 16:48:08.465424
261	195.40 XCSE	20250120 16:48:08.465424
120	195.40 XCSE	20250120 16:48:08.465448
80	195.40 XCSE	20250120 16:48:08.465458
84	195.40 XCSE	20250120 16:48:08.465458

Volume	Price	Time - CET
120	195.40 XCSE	20250120 16:48:08.467547
80 164	195.40 XCSE 195.40 XCSE	20250120 16:48:08.467592 20250120 16:48:08.473120
36	195.40 XCSE	20250120 16:48:08.486902
164	195.40 XCSE	20250120 16:48:08.486902
200	195.40 XCSE	20250120 16:48:08.486957
200	195.40 XCSE	20250120 16:48:08.486968
165	195.40 XCSE	20250120 16:48:27.392327
35 74	195.40 XCSE 195.40 XCSE	20250120 16:48:27.392345 20250120 16:48:27.392394
126	195.40 XCSE	20250120 16:48:27.392398
74	195.40 XCSE	20250120 16:48:27.392398
50	195.40 XCSE	20250120 16:48:27.392404
56	195.40 XCSE	20250120 16:48:27.392421
126	195.40 XCSE	20250120 16:48:27.392424
6 12	195.40 XCSE 195.40 XCSE	20250120 16:48:27.392461 20250120 16:48:27.392479
6	195.40 XCSE	20250120 16:48:27.392479
200	195.40 XCSE	20250120 16:48:27.409330
100	195.40 XCSE	20250120 16:48:35.771647
100	195.40 XCSE	20250120 16:48:35.771697
17	195.40 XCSE	20250120 16:48:35.771766
183 183	195.40 XCSE 195.40 XCSE	20250120 16:48:35.771786 20250120 16:48:35.771810
17	195.40 XCSE	20250120 16:48:35.771847
3496	195.40 XCSE	20250120 16:48:35.771847
45	194.00 XCSE	20250121 9:00:17.776000
45	194.00 XCSE	20250121 9:00:17.776000
45	194.00 XCSE	20250121 9:00:17.776000
284	194.05 XCSE	20250121 9:01:19.367000
47 10	194.05 XCSE 193.65 XCSE	20250121 9:01:19.367000 20250121 9:01:33.938000
47	193.65 XCSE	20250121 9:01:44.489000
196	194.15 XCSE	20250121 9:03:42.424000
5	195.00 XCSE	20250121 9:06:38.604000
193	195.00 XCSE	20250121 9:06:38.604000
191 144	194.95 XCSE 194.75 XCSE	20250121 9:06:38.613000 20250121 9:07:19.621000
96	194.60 XCSE	20250121 9:07:20.059000
26	194.00 XCSE	20250121 9:08:05.210000
70	194.00 XCSE	20250121 9:08:05.210000
91	193.50 XCSE	20250121 9:09:59.168000
27	193.35 XCSE	20250121 9:10:03.330000
65 47	193.35 XCSE 192.85 XCSE	20250121 9:10:03.330000 20250121 9:10:50.792000
46	193.25 XCSE	20250121 9:12:18.578000
45	193.20 XCSE	20250121 9:12:35.297000
3	193.20 XCSE	20250121 9:12:35.297000
49	193.15 XCSE	20250121 9:14:54.604000
97 170	193.50 XCSE 193.25 XCSE	20250121 9:18:06.932000 20250121 9:21:17.814000
115	193.25 XCSE	20250121 9:21:17.814000
97	193.80 XCSE	20250121 9:23:56.763000
99	193.70 XCSE	20250121 9:24:06.467000
10	193.70 XCSE	20250121 9:25:06.972000
85	193.70 XCSE	20250121 9:25:06.972000
92 1	193.55 XCSE 193.45 XCSE	20250121 9:25:48.264000 20250121 9:27:08.348000
196	193.40 XCSE	20250121 9:29:58.081000
30	193.35 XCSE	20250121 9:30:36.540000
16	193.35 XCSE	20250121 9:30:36.540000
27	193.35 XCSE	20250121 9:31:14.070000
20 30	193.35 XCSE 193.35 XCSE	20250121 9:31:14.070000 20250121 9:31:51.889000
16	193.35 XCSE	20250121 9:31:51.889000
46	193.35 XCSE	20250121 9:32:28.624000
10	193.30 XCSE	20250121 9:34:12.195000
46	193.30 XCSE	20250121 9:35:48.725000
96 102	193.30 XCSE 193.30 XCSE	20250121 9:35:49.774000 20250121 9:35:49.774000
49	193.15 XCSE	20250121 9:35:49.793000
48	192.90 XCSE	20250121 9:36:16.277000
48	192.90 XCSE	20250121 9:36:16.277000
13	193.05 XCSE	20250121 9:38:49.002000
83	193.05 XCSE	20250121 9:39:00.327000
13 94	193.05 XCSE 192.90 XCSE	20250121 9:39:00.327000 20250121 9:41:13.235000
147	192.95 XCSE	20250121 9:42:14.854000
98	192.95 XCSE	20250121 9:42:18.643000
51	193.15 XCSE	20250121 9:46:47.136000
44	193.15 XCSE	20250121 9:46:47.136000
46 1	193.10 XCSE 193.10 XCSE	20250121 9:46:57.001000 20250121 9:46:57.047000
2	193.10 XCSE	20250121 9:46:57.047000
23	193.20 XCSE	20250121 9:47:10.885000
103	193.20 XCSE	20250121 9:47:10.885000
38	193.25 XCSE	20250121 9:49:13.053000
30	193.25 XCSE	20250121 9:49:13.053000
76 97	193.25 XCSE 193.10 XCSE	20250121 9:49:13.053000 20250121 9:49:26.219000
75	192.90 XCSE	20250121 9:49:26.931000
17	192.90 XCSE	20250121 9:49:26.931000
99	192.85 XCSE	20250121 9:49:26.952000
94	193.00 XCSE	20250121 9:51:20.974000
6	192.90 XCSE	20250121 9:52:29.030000
91 75	192.90 XCSE 192.90 XCSE	20250121 9:52:50.975000 20250121 9:57:13.218000
23	192.90 XCSE	20250121 9:57:13.238000
55	192.90 XCSE	20250121 9:57:21.087000
20	192.90 XCSE	20250121 9:57:21.087000

Volume	Price
23	192.90 XCSE	20250121 9:57:21.087000
101 42	193.70 XCSE 193.70 XCSE	20250121 9:59:53.125000 20250121 9:59:53.125000
99	194.35 XCSE	20250121 10:02:08.398000
47	194.20 XCSE	20250121 10:03:55.758000
156	195.25 XCSE	20250121 10:05:30.242000
24	195.25 XCSE	20250121 10:05:30.242000
42	195.40 XCSE	20250121 10:05:51.847000
6	195.40 XCSE	20250121 10:05:51.847000
93	196.00 XCSE	20250121 10:06:50.934000
31 68	195.70 XCSE 195.70 XCSE	20250121 10:08:02.051000 20250121 10:08:02.051000
91	195.60 XCSE	20250121 10:09:39.175000
92	195.70 XCSE	20250121 10:10:31.846000
97	195.55 XCSE	20250121 10:12:12.768000
97	195.35 XCSE	20250121 10:12:13.239000
91	195.10 XCSE	20250121 10:12:31.071000
50	196.05 XCSE	20250121 10:22:36.554000
20 140	196.25 XCSE 196.35 XCSE	20250121 10:23:31.447000 20250121 10:25:34.943000
148	196.30 XCSE	20250121 10:28:55.257000
138	196.55 XCSE	20250121 10:30:55.298000
140	196.50 XCSE	20250121 10:31:52.276000
12	196.55 XCSE	20250121 10:34:38.447000
93	196.80 XCSE	20250121 10:37:45.586000
32	197.05 XCSE	20250121 10:38:52.921000
65 94	197.05 XCSE 197.10 XCSE	20250121 10:38:52.921000 20250121 10:40:20.382000
141	197.10 XCSE	20250121 10:43:15.683000
141	197.15 XCSE	20250121 10:43:35.341000
17	197.05 XCSE	20250121 10:44:08.319000
17	197.00 XCSE	20250121 10:44:35.364000
77	197.00 XCSE	20250121 10:44:35.364000
202	196.90 XCSE	20250121 10:44:35.383000
94	196.70 XCSE	20250121 10:44:49.339000
94 97	196.50 XCSE 196.35 XCSE	20250121 10:44:56.703000 20250121 10:45:13.482000
50	196.50 XCSE	20250121 10:45:34.503000
45	196.50 XCSE	20250121 10:45:34.503000
5	196.50 XCSE	20250121 10:54:16.819000
43	196.50 XCSE	20250121 10:54:16.822000
5	196.50 XCSE	20250121 10:54:16.822000
2	196.45 XCSE	20250121 10:54:40.779000
46 191	196.45 XCSE 196.75 XCSE	20250121 10:59:30.120000 20250121 10:59:37.690000
3	196.75 XCSE	20250121 10:59:37.690000
32	196.75 XCSE	20250121 10:59:38.818000
17	196.75 XCSE	20250121 10:59:38.818000
47	197.10 XCSE	20250121 11:02:12.444000
48	196.90 XCSE	20250121 11:02:20.578000
48	196.75 XCSE	20250121 11:03:03.421000
95 47	196.90 XCSE 196.90 XCSE	20250121 11:07:08.145000 20250121 11:07:08.145000
141	196.90 XCSE	20250121 11:07:30.619000
8	196.80 XCSE	20250121 11:08:32.936000
6	196.80 XCSE	20250121 11:08:46.316000
8	196.70 XCSE	20250121 11:08:46.322000
8	196.90 XCSE	20250121 11:08:46.335000
98	196.90 XCSE	20250121 11:09:22.919000
12 30	197.20 XCSE 197.20 XCSE	20250121 11:12:31.382000 20250121 11:12:31.419000
28	197.20 XCSE	20250121 11:12:31.436000
33	197.20 XCSE	20250121 11:12:31.451000
33	197.55 XCSE	20250121 11:16:28.254000
31	197.55 XCSE	20250121 11:16:28.255000
193	197.55 XCSE	20250121 11:17:27.052000
48	197.55 XCSE	20250121 11:18:28.848000
32 30	197.55 XCSE 197.55 XCSE	20250121 11:19:29.919000 20250121 11:19:29.919000
25	197.50 XCSE	20250121 11:23:18.246000
91	197.70 XCSE	20250121 11:24:19.720000
86	197.90 XCSE	20250121 11:24:50.898000
32	197.90 XCSE	20250121 11:25:56.847000
17	197.90 XCSE	20250121 11:25:56.847000
130	197.70 XCSE	20250121 11:26:56.022000
1 29	197.70 XCSE 197.80 XCSE	20250121 11:26:56.022000 20250121 11:27:50.276000
28	197.80 XCSE	20250121 11:27:50.276000
92	197.90 XCSE	20250121 11:28:44.135000
92	197.70 XCSE	20250121 11:28:46.217000
57	197.55 XCSE	20250121 11:28:47.732000
35	197.55 XCSE	20250121 11:28:47.735000
57	197.55 XCSE	20250121 11:28:47.735000
95 6	197.60 XCSE 197.75 XCSE	20250121 11:29:01.849000 20250121 11:38:59.166000
200	198.00 XCSE	20250121 11:39:08.509000
48	197.85 XCSE	20250121 11:39:09.690000
49	197.65 XCSE	20250121 11:39:18.863000
49	197.75 XCSE	20250121 11:39:39.088000
14	197.75 XCSE	20250121 11:39:49.300000
36	197.75 XCSE	20250121 11:39:49.300000
8 156	197.85 XCSE 197.85 XCSE	20250121 11:41:46.716000 20250121 11:41:46.716000
94	197.95 XCSE	20250121 11:42:52.858000
98	197.85 XCSE	20250121 11:42:56.775000
97	197.85 XCSE	20250121 11:42:56.910000
49	197.75 XCSE	20250121 11:46:13.323000
47	197.80 XCSE	20250121 11:46:32.290000
47 48	197.75 XCSE 197.60 XCSE	20250121 11:46:32.934000 20250121 11:46:33.799000

Volume	Price
49	197.95 XCSE	20250121 11:46:45.855000
49	197.85 XCSE	20250121 11:50:06.197000
46	197.75 XCSE	20250121 11:50:45.262000
46	197.80 XCSE	20250121 11:51:53.233000
47	197.60 XCSE	20250121 11:53:02.818000
3	197.55 XCSE	20250121 11:54:53.653000
33	197.55 XCSE	20250121 11:55:26.543000
13	197.55 XCSE	20250121 11:57:20.919000
36	197.55 XCSE	20250121 11:57:20.919000
50	197.55 XCSE	20250121 11:57:42.209000
46	197.55 XCSE	20250121 11:57:44.881000
46	197.50 XCSE	20250121 11:57:44.903000
50	197.45 XCSE	20250121 11:59:27.164000
46	197.45 XCSE	20250121 11:59:31.046000
46	197.45 XCSE	20250121 11:59:31.846000
46	197.65 XCSE	20250121 12:01:12.629000
48	197.45 XCSE	20250121 12:04:30.264000
48	197.50 XCSE	20250121 12:10:04.866000
41	197.50 XCSE	20250121 12:11:34.071000
7	197.50 XCSE	20250121 12:11:34.071000
144	197.30 XCSE	20250121 12:12:52.211000
47 20	197.30 XCSE 197.45 XCSE	20250121 12:12:52.211000 20250121 12:13:18.034000
46	197.55 XCSE	20250121 12:17:36.847000
46	197.40 XCSE	20250121 12:18:11.484000
94	197.85 XCSE	20250121 12:19:33.735000
98	197.35 XCSE	20250121 12:19:53.422000
46	197.30 XCSE	20250121 12:22:39.062000
31	197.30 XCSE	20250121 12:24:42.164000
46	197.20 XCSE	20250121 12:24:42.182000
46	197.10 XCSE	20250121 12:24:42.203000
46	197.10 XCSE	20250121 12:28:33.203000
46	197.10 XCSE	20250121 12:28:33.203000
46	197.10 XCSE	20250121 12:28:33.203000
46	197.10 XCSE	20250121 12:28:33.203000
138	197.10 XCSE	20250121 12:28:56.219000
115	197.10 XCSE	20250121 12:28:59.783000
23	197.10 XCSE	20250121 12:28:59.783000
98	197.00 XCSE	20250121 12:31:22.767000
97	196.95 XCSE	20250121 12:31:23.010000
46	196.90 XCSE	20250121 12:31:41.672000
15	196.60 XCSE	20250121 12:34:44.371000
33	196.60 XCSE	20250121 12:35:38.403000
15	196.60 XCSE	20250121 12:35:38.403000
49	196.70 XCSE	20250121 12:38:46.661000
48	196.90 XCSE	20250121 12:40:58.601000
48	197.05 XCSE	20250121 12:45:25.452000
98	197.10 XCSE	20250121 12:58:15.166000
92	197.05 XCSE	20250121 12:58:16.028000
91	197.00 XCSE	20250121 12:58:17.042000
91	196.95 XCSE	20250121 12:58:18.027000
118	197.30 XCSE	20250121 13:06:24.852000
144	197.20 XCSE	20250121 13:06:24.859000
49	197.30 XCSE	20250121 13:08:03.283000
98	197.10 XCSE	20250121 13:09:14.419000
94	197.20 XCSE	20250121 13:11:22.713000
47	197.20 XCSE	20250121 13:11:22.713000
97	197.00 XCSE	20250121 13:12:57.487000
97	197.00 XCSE	20250121 13:12:57.488000
46	196.85 XCSE	20250121 13:15:11.420000
48	196.85 XCSE	20250121 13:16:13.519000
48	196.80 XCSE	20250121 13:16:13.537000
48	196.75 XCSE	20250121 13:16:14.211000
96	196.70 XCSE	20250121 13:17:48.378000
94	196.55 XCSE	20250121 13:17:48.414000
32	196.95 XCSE	20250121 13:35:42.059000
29	196.95 XCSE	20250121 13:35:42.078000
4	196.95 XCSE	20250121 13:41:02.982000
186 47	196.95 XCSE 196.95 XCSE	20250121 13:41:02.982000 20250121 13:41:02.982000
195	196.95 XCSE	20250121 13:41:55.597000
97	196.85 XCSE	20250121 13:44:15.175000
2	196.85 XCSE	20250121 13:44:15.178000
97	196.85 XCSE	20250121 13:44:15.178000
175	197.30 XCSE	20250121 13:49:54.489000
118	197.30 XCSE	20250121 13:49:54.489000
97	197.00 XCSE	20250121 13:51:00.577000
48	196.60 XCSE	20250121 13:56:21.027000
47	196.60 XCSE	20250121 13:56:21.027000
48	196.80 XCSE	20250121 13:59:37.690000
47	196.65 XCSE	20250121 14:00:00.067000
101	196.60 XCSE	20250121 14:00:47.839000
1	196.75 XCSE	20250121 14:04:39.943000
45	196.75 XCSE	20250121 14:07:59.926000
27	196.95 XCSE	20250121 14:08:21.243000
29	196.95 XCSE	20250121 14:08:21.246000
32	196.95 XCSE	20250121 14:08:21.437000
1	196.95 XCSE	20250121 14:09:07.666000
175	196.95 XCSE	20250121 14:11:15.110000
72	196.95 XCSE	20250121 14:11:15.110000
46	196.90 XCSE	20250121 14:19:10.967000
48	196.90 XCSE	20250121 14:19:48.579000
48	196.75 XCSE	20250121 14:20:02.371000
47	196.70 XCSE	20250121 14:22:22.478000
65	196.70 XCSE	20250121 14:22:36.292000
253	196.70 XCSE	20250121 14:22:36.292000
107	196.70 XCSE	20250121 14:22:36.292000
70	197.10 XCSE	20250121 14:31:31.720000
236	197.10 XCSE	20250121 14:31:31.720000
145	197.25 XCSE	20250121 14:31:33.717000

Volume	Price
9	197.80 XCSE	20250121 14:32:06.472000
72	197.80 XCSE	20250121 14:32:06.472000
146	197.70 XCSE	20250121 14:32:06.489000
95	197.70 XCSE	20250121 14:33:49.796000
98	197.55 XCSE	20250121 14:34:35.028000
91	197.55 XCSE	20250121 14:34:36.536000
95	197.55 XCSE	20250121 14:34:57.416000
47	197.50 XCSE	20250121 14:35:11.950000
47	197.50 XCSE	20250121 14:35:11.950000
195	197.50 XCSE	20250121 14:35:11.984000
48 60	197.45 XCSE 197.35 XCSE	20250121 14:36:21.617000 20250121 14:42:58.769000
110	197.35 XCSE	20250121 14:42:58.769000
49	197.40 XCSE	20250121 14:44:53.458000
48	197.35 XCSE	20250121 14:44:53.482000
136	197.25 XCSE	20250121 14:48:40.213000
92	196.80 XCSE	20250121 14:48:41.258000
87	197.25 XCSE	20250121 14:50:03.038000
4	197.25 XCSE	20250121 14:50:03.038000
91	197.25 XCSE	20250121 14:50:03.055000
91	197.30 XCSE	20250121 14:50:03.093000
70	197.70 XCSE	20250121 14:51:45.341000
48	197.70 XCSE	20250121 14:52:07.429000
47	197.55 XCSE	20250121 14:54:17.511000
143	197.55 XCSE	20250121 14:54:40.402000
48	197.40 XCSE	20250121 14:55:00.883000
33	197.60 XCSE	20250121 14:55:13.359000
33	197.60 XCSE	20250121 14:55:13.359000
45 10	197.55 XCSE 197.40 XCSE	20250121 15:03:02.098000 20250121 15:04:25.808000
39	197.40 XCSE	20250121 15:05:27.980000
10	197.40 XCSE	20250121 15:05:27.980000
2	197.35 XCSE	20250121 15:07:41.116000
253	197.35 XCSE	20250121 15:08:36.633000
27	197.35 XCSE	20250121 15:08:36.639000
30	197.35 XCSE	20250121 15:08:36.639000
93	197.30 XCSE	20250121 15:09:18.494000
169	197.30 XCSE	20250121 15:09:18.516000
49	197.30 XCSE	20250121 15:09:26.440000
48	197.30 XCSE	20250121 15:09:33.891000
52	197.30 XCSE	20250121 15:09:42.247000
98	197.05 XCSE	20250121 15:10:44.395000
49	197.05 XCSE	20250121 15:10:44.395000
141	196.95 XCSE	20250121 15:10:44.454000
250	197.00 XCSE	20250121 15:15:42.827000
33	197.45 XCSE	20250121 15:18:45.362000
253	197.50 XCSE	20250121 15:21:06.755000
133	197.55 XCSE	20250121 15:21:06.761000
95 98	198.05 XCSE 198.05 XCSE	20250121 15:21:39.824000 20250121 15:21:39.861000
332	198.00 XCSE	20250121 15:21:39.959000
41	197.90 XCSE	20250121 15:21:40.508000
10	198.05 XCSE	20250121 15:22:12.132000
49	198.05 XCSE	20250121 15:22:12.200000
31	198.05 XCSE	20250121 15:22:12.219000
32	198.05 XCSE	20250121 15:22:12.219000
92	198.00 XCSE	20250121 15:22:17.721000
39	198.00 XCSE	20250121 15:22:17.722000
253	198.00 XCSE	20250121 15:22:17.722000
27	198.00 XCSE	20250121 15:22:18.626000
27	198.00 XCSE	20250121 15:22:18.641000
253	198.00 XCSE	20250121 15:22:25.359000
5	197.85 XCSE	20250121 15:24:31.896000
290 49	197.90 XCSE 198.00 XCSE	20250121 15:25:30.471000 20250121 15:25:44.995000
49	198.50 XCSE	20250121 15:25:51.610000
29	198.80 XCSE	20250121 15:25:56.808000
48	198.65 XCSE	20250121 15:28:46.015000
47	198.65 XCSE	20250121 15:28:46.015000
27	198.65 XCSE	20250121 15:28:46.539000
253	198.65 XCSE	20250121 15:28:46.539000
29	198.65 XCSE	20250121 15:28:47.201000
91	198.60 XCSE	20250121 15:28:49.750000
97	198.50 XCSE	20250121 15:28:54.415000
144	198.50 XCSE	20250121 15:29:09.678000
27	198.50 XCSE	20250121 15:29:14.320000
28	198.50 XCSE	20250121 15:29:14.320000
32	198.50 XCSE	20250121 15:29:18.619000
22 29	198.50 XCSE 198.50 XCSE	20250121 15:29:18.619000 20250121 15:29:22.350000
21	198.50 XCSE	20250121 15:29:22.350000
63	198.50 XCSE	20250121 15:30:01.229000
195	198.45 XCSE	20250121 15:30:26.700000
98	198.50 XCSE	20250121 15:30:26.700000
98	198.45 XCSE	20250121 15:31:48.711000
93	198.35 XCSE	20250121 15:32:45.538000
195	198.45 XCSE	20250121 15:34:34.316000
72	198.35 XCSE	20250121 15:34:55.025000
91	198.25 XCSE	20250121 15:34:55.025000
137	198.35 XCSE	20250121 15:35:44.058000
847	198.50 XCSE	20250121 15:39:46.289000
139 45	198.40 XCSE 198.55 XCSE	20250121 15:39:46.308000 20250121 15:41:18.111000
45	198.50 XCSE	20250121 15:42:14.002000
4	198.50 XCSE	20250121 15:42:14.002000
99	198.50 XCSE	20250121 15:43:20.383000
48	198.60 XCSE	20250121 15:46:28.983000
823	198.60 XCSE	20250121 15:46:29.004000
46	198.80 XCSE	20250121 15:48:13.316000
13	198.90 XCSE	20250121 15:48:13.334000

Volume	Price	Time - CET
34	198.90 XCSE	20250121 15:48:13.334000
139	199.15 XCSE	20250121 15:49:28.875000
55	199.15 XCSE	20250121 15:49:28.875000
10	199.20 XCSE	20250121 15:49:51.512000
82	199.20 XCSE	20250121 15:50:57.053000
16	199.20 XCSE	20250121 15:50:57.053000
91	199.15 XCSE	20250121 15:51:07.182000
92	199.05 XCSE	20250121 15:51:20.013000
91	199.00 XCSE	20250121 15:51:29.438000
94	198.85 XCSE	20250121 15:52:00.871000
98	198.85 XCSE	20250121 15:52:19.703000
97	198.95 XCSE	20250121 15:52:57.564000
248	198.90 XCSE	20250121 15:54:37.399000
32	198.90 XCSE	20250121 15:54:37.404000
49 46	198.75 XCSE 198.65 XCSE	20250121 15:57:21.055000 20250121 15:57:41.234000
47	198.60 XCSE	20250121 15:57:59.357000
5	198.55 XCSE	20250121 15:59:29.385000
52	198.55 XCSE	20250121 15:59:35.571000
50	198.65 XCSE	20250121 16:00:09.896000
30	198.65 XCSE	20250121 16:00:09.952000
47	198.70 XCSE	20250121 16:01:36.020000
33	198.70 XCSE	20250121 16:01:36.040000
248	198.70 XCSE	20250121 16:01:36.040000
28	198.70 XCSE	20250121 16:01:36.040000
30	198.70 XCSE	20250121 16:01:36.074000
27	198.70 XCSE	20250121 16:01:36.093000
30	198.70 XCSE	20250121 16:01:36.112000
31	198.70 XCSE	20250121 16:01:36.130000
29	198.70 XCSE	20250121 16:01:36.148000
27	198.70 XCSE	20250121 16:01:41.592000
29	198.70 XCSE	20250121 16:01:41.611000
14	198.70 XCSE	20250121 16:01:43.312000
33	198.70 XCSE	20250121 16:01:49.196000
32	198.70 XCSE	20250121 16:01:49.269000
27	198.70 XCSE	20250121 16:01:49.271000
39	198.60 XCSE	20250121 16:02:18.068000
7	198.60 XCSE	20250121 16:02:18.068000
49	198.60 XCSE	20250121 16:03:37.248000
582	198.55 XCSE	20250121 16:03:37.271000
31	198.50 XCSE	20250121 16:03:37.276000
47	198.55 XCSE	20250121 16:03:47.986000
47	198.50 XCSE	20250121 16:05:05.664000
46 98	198.50 XCSE 198.55 XCSE	20250121 16:05:05.664000 20250121 16:06:35.345000
36	198.40 XCSE	20250121 16:08:21.105000
184	198.30 XCSE	20250121 16:12:06.508047
90	198.30 XCSE	20250121 16:12:06.629000
27	198.30 XCSE	20250121 16:12:38.001000
21	198.30 XCSE	20250121 16:12:38.001000
92	198.15 XCSE	20250121 16:12:47.874000
98	198.15 XCSE	20250121 16:13:01.290000
47	198.05 XCSE	20250121 16:13:03.992000
50	198.00 XCSE	20250121 16:13:15.523000
92	197.95 XCSE	20250121 16:15:32.271000
248	197.95 XCSE	20250121 16:15:32.272000
34	198.00 XCSE	20250121 16:15:32.272000
93	197.80 XCSE	20250121 16:15:48.644000
96	198.10 XCSE	20250121 16:15:51.874000
96	198.20 XCSE	20250121 16:21:29.552000
96	198.35 XCSE	20250121 16:22:34.926000
27	198.35 XCSE	20250121 16:22:34.941000
27	198.35 XCSE	20250121 16:22:34.941000
28	198.35 XCSE	20250121 16:22:34.973000
31	198.35 XCSE	20250121 16:22:34.991000
34	198.50 XCSE	20250121 16:24:59.951000
31	198.50 XCSE	20250121 16:25:00.006000
48 50	198.45 XCSE 198.45 XCSE	20250121 16:25:29.916000 20250121 16:25:30.746000
22	198.40 XCSE	20250121 16:25:59.419000
27	198.40 XCSE	20250121 16:25:59.419000
212	198.40 XCSE	20250121 16:26:21.230000
850	198.40 XCSE	20250121 16:26:21.230000
47	198.30 XCSE	20250121 16:26:24.800000
49	198.20 XCSE	20250121 16:26:24.823000
49	198.15 XCSE	20250121 16:26:24.838000
195	198.20 XCSE	20250121 16:26:24.859000
195	198.20 XCSE	20250121 16:26:24.859000
175	198.35 XCSE	20250121 16:26:52.959000
52	198.30 XCSE	20250121 16:26:58.319000
671	198.10 XCSE	20250121 16:31:21.532002
200	197.80 XCSE	20250121 16:50:25.791207
4800	197.80 XCSE	20250121 16:50:25.791207
88	201.60 XCSE	20250122 9:03:33.389000
27	201.60 XCSE	20250122 9:03:33.389000
32	201.60 XCSE	20250122 9:03:33.389000
81	201.90 XCSE	20250122 9:03:33.896000
96	201.90 XCSE	20250122 9:03:33.896000
92	202.20 XCSE	20250122 9:04:03.489000
5 52	202.60 XCSE 202.60 XCSE	20250122 9:04:47.779000 20250122 9:04:47.779000
93	202.50 XCSE	20250122 9:04:57.993000
97	202.40 XCSE	20250122 9:04:58.013000
89	202.30 XCSE	20250122 9:05:10.435000
134	203.70 XCSE	20250122 9:08:42.541000
134	203.60 XCSE	20250122 9:08:43.912000
145	204.20 XCSE	20250122 9:09:33.235000
136	204.20 XCSE	20250122 9:10:07.293000
140	204.10 XCSE	20250122 9:10:15.588000
94	203.80 XCSE	20250122 9:11:06.093000

Volume	Price	Time - CET
137	203.50 XCSE	20250122 9:13:08.290000
136	203.30 XCSE	20250122 9:15:21.483000
93	203.30 XCSE	20250122 9:15:29.318000
33	203.30 XCSE	20250122 9:15:29.458000
91	203.40 XCSE	20250122 9:16:36.979000
97	203.10 XCSE	20250122 9:17:21.195000
46 47	203.30 XCSE 203.40 XCSE	20250122 9:18:55.922000 20250122 9:20:18.087000
45	203.30 XCSE	20250122 9:20:36.256000
96	203.60 XCSE	20250122 9:22:16.512000
136	203.50 XCSE	20250122 9:25:34.901000
96	203.60 XCSE	20250122 9:27:55.480000
96	203.50 XCSE	20250122 9:30:10.288000
136	203.30 XCSE	20250122 9:31:50.973000
145	203.20 XCSE	20250122 9:32:46.398000
92	203.20 XCSE	20250122 9:33:20.746000
97	202.90 XCSE	20250122 9:35:34.931000
97	202.80 XCSE	20250122 9:35:51.910000
34	202.70 XCSE	20250122 9:35:52.438000
15	202.70 XCSE	20250122 9:35:52.438000
40	203.00 XCSE	20250122 9:36:42.309000
52	203.00 XCSE	20250122 9:36:42.309000
91	202.90 XCSE	20250122 9:41:03.265000
46	202.90 XCSE	20250122 9:41:03.265000
45	202.90 XCSE	20250122 9:41:03.265000
5	202.50 XCSE	20250122 9:45:01.999000
110 25	202.50 XCSE 202.50 XCSE	20250122 9:45:56.512000 20250122 9:45:56.512000
5	202.50 XCSE	20250122 9:45:56.512000
139	202.40 XCSE	20250122 9:46:08.053000
141	202.20 XCSE	20250122 9:48:51.889000
47	202.20 XCSE	20250122 9:48:51.889000
146	202.60 XCSE	20250122 9:51:09.390000
96	202.60 XCSE	20250122 9:51:41.570000
25	202.50 XCSE	20250122 9:52:23.340000
10	202.50 XCSE	20250122 9:54:20.283000
59	202.50 XCSE	20250122 9:54:26.715000
25	202.50 XCSE	20250122 9:54:26.715000
46	202.50 XCSE	20250122 9:54:26.715000
142	202.50 XCSE	20250122 9:55:39.578000
30	202.40 XCSE	20250122 9:56:28.613000
15	202.40 XCSE	20250122 9:57:52.800000
79	202.40 XCSE	20250122 9:58:54.710000
15	202.40 XCSE	20250122 9:59:10.414000
79 92	202.40 XCSE 202.30 XCSE	20250122 9:59:10.414000 20250122 10:01:36.752000
93	202.10 XCSE	20250122 10:02:06.658000
94	201.90 XCSE	20250122 10:02:07.028000
89	201.70 XCSE	20250122 10:02:08.015000
89	201.40 XCSE	20250122 10:02:09.028000
93	201.50 XCSE	20250122 10:04:58.538000
93	201.60 XCSE	20250122 10:12:48.623000
46	201.60 XCSE	20250122 10:12:48.626000
46	201.60 XCSE	20250122 10:12:48.626000
47	201.60 XCSE	20250122 10:12:48.626000
142	201.40 XCSE	20250122 10:13:15.136000
90	201.40 XCSE	20250122 10:13:17.952000
93	201.40 XCSE	20250122 10:17:49.179000
46	201.40 XCSE	20250122 10:17:49.179000
96	201.10 XCSE	20250122 10:24:22.746000
95 45	201.10 XCSE 201.10 XCSE	20250122 10:24:22.790000 20250122 10:26:00.268000
46	201.00 XCSE	20250122 10:27:53.512000
10	200.80 XCSE	20250122 10:32:36.443000
39	200.80 XCSE	20250122 10:32:36.443000
48	200.80 XCSE	20250122 10:32:36.443000
89	200.90 XCSE	20250122 10:36:24.494000
52	200.70 XCSE	20250122 10:42:05.546000
89	200.80 XCSE	20250122 10:42:12.096000
96	200.90 XCSE	20250122 10:44:19.830000
96	200.80 XCSE	20250122 10:45:27.070000
47	200.80 XCSE	20250122 10:45:27.070000
89	200.60 XCSE	20250122 10:47:50.621000
61 141	200.60 XCSE 200.60 XCSE	20250122 10:48:34.534000 20250122 10:48:34.557000
135	200.50 XCSE	20250122 10:48:35.613000
5	201.50 XCSE	20250122 10:51:49.109000
90	201.50 XCSE	20250122 10:53:32.159000
63	201.40 XCSE	20250122 10:53:32.203000
27	201.40 XCSE	20250122 10:53:32.203000
90	201.30 XCSE	20250122 10:53:47.199000
18	201.20 XCSE	20250122 10:53:55.441000
72	201.20 XCSE	20250122 10:53:55.441000
92	201.10 XCSE	20250122 10:53:56.481000
89	200.80 XCSE	20250122 10:55:22.364000
45	200.80 XCSE	20250122 10:55:22.364000
134	200.60 XCSE	20250122 10:55:24.614000
96 19	200.40 XCSE 200.40 XCSE	20250122 10:57:17.118000 20250122 10:57:23.330000
50	200.40 XCSE	20250122 10:58:04.982000
32	200.80 XCSE	20250122 11:01:40.691000
27	200.70 XCSE	20250122 11:04:40.431000
139	200.60 XCSE	20250122 11:11:23.018000
15	200.60 XCSE	20250122 11:23:18.942000
133	200.60 XCSE	20250122 11:24:22.991000
146	200.60 XCSE	20250122 11:24:23.017000
141	200.90 XCSE	20250122 11:27:02.012000
89	200.80 XCSE	20250122 11:28:02.859000
48 500	200.70 XCSE 200.50 XCSE	20250122 11:32:36.726000 20250122 11:32:36.726036

Volume	Price
47	200.60 XCSE	20250122 11:36:13.544000
1	200.80 XCSE	20250122 11:39:23.250000
50	200.80 XCSE	20250122 11:40:51.913000
42 3	200.80 XCSE 200.80 XCSE	20250122 11:40:51.913000 20250122 11:51:10.639000
80	200.90 XCSE	20250122 12:05:34.930000
45	201.10 XCSE	20250122 12:12:06.122000
45	201.10 XCSE	20250122 12:13:51.248000
201	201.10 XCSE	20250122 12:13:51.284000
7	201.20 XCSE	20250122 12:16:52.023000
17	201.30 XCSE	20250122 12:17:31.193000
28	201.30 XCSE	20250122 12:17:55.319000
240	201.30 XCSE	20250122 12:17:55.319000
31	201.30 XCSE	20250122 12:17:55.319000
240	201.30 XCSE	20250122 12:17:55.343000
30	201.30 XCSE	20250122 12:17:55.349000
32	201.30 XCSE	20250122 12:17:55.349000
30	201.30 XCSE	20250122 12:17:55.375000
28	201.30 XCSE	20250122 12:17:55.393000
138	201.20 XCSE	20250122 12:20:04.179000
141 136	201.50 XCSE 201.30 XCSE	20250122 12:20:29.614000 20250122 12:21:51.376000
92	201.20 XCSE	20250122 12:22:08.508000
96	201.40 XCSE	20250122 12:23:07.793000
66	201.40 XCSE	20250122 12:23:08.681000
44	201.30 XCSE	20250122 12:26:08.992000
62	201.40 XCSE	20250122 12:28:05.045000
28	201.40 XCSE	20250122 12:28:32.075000
32	201.40 XCSE	20250122 12:28:32.075000
145	201.40 XCSE	20250122 12:31:21.532000
43	201.10 XCSE	20250122 12:31:53.366000
52	201.10 XCSE	20250122 12:31:53.366000
85	201.10 XCSE	20250122 12:32:01.526000
7	201.10 XCSE	20250122 12:32:01.526000
53 40	201.00 XCSE 201.00 XCSE	20250122 12:35:48.570000 20250122 12:35:48.570000
46	201.00 XCSE	20250122 12:35:48.570000
47	201.00 XCSE	20250122 12:35:48.570000
56	200.90 XCSE	20250122 12:35:48.596000
84	200.90 XCSE	20250122 12:35:48.596000
12	200.80 XCSE	20250122 12:36:16.795000
500	200.80 XCSE	20250122 12:36:16.795703
47	200.80 XCSE	20250122 12:40:55.368000
46	201.00 XCSE	20250122 12:51:36.293000
30 16	200.90 XCSE 200.90 XCSE	20250122 12:53:06.653000 20250122 12:53:06.653000
48	200.60 XCSE	20250122 12:54:11.863000
47	200.60 XCSE	20250122 12:54:11.863000
25	200.50 XCSE	20250122 12:59:56.010000
71	200.50 XCSE	20250122 12:59:56.013000
48	200.50 XCSE	20250122 12:59:56.013000
25	200.50 XCSE	20250122 12:59:56.013000
100 100	200.50 XCSE 200.50 XCSE	20250122 12:59:56.013491 20250122 12:59:56.013538
177	200.50 XCSE	20250122 12:59:56.013538
100	200.50 XCSE	20250122 12:59:56.013619
133	200.50 XCSE	20250122 13:00:02.621000
23	200.50 XCSE	20250122 13:00:02.621854
94	200.60 XCSE	20250122 13:12:00.850000
24	200.50 XCSE	20250122 13:12:02.437000
92	200.60 XCSE	20250122 13:12:02.464000
8	201.20 XCSE	20250122 13:15:44.412000
69 22	201.20 XCSE 201.10 XCSE	20250122 13:15:44.429000 20250122 13:16:24.353000
60	201.10 XCSE	20250122 13:16:46.543000
7	201.10 XCSE	20250122 13:17:17.412000
149	201.30 XCSE	20250122 13:17:43.971000
3	201.20 XCSE	20250122 13:18:00.988000
29	201.20 XCSE	20250122 13:18:00.988000
60	201.20 XCSE	20250122 13:18:00.988000
97	201.20 XCSE	20250122 13:18:13.543000
93 26	201.10 XCSE 201.00 XCSE	20250122 13:18:15.617000 20250122 13:18:15.634000
33	201.00 XCSE	20250122 13:18:15.634000
35	201.00 XCSE	20250122 13:18:15.634000
141	201.10 XCSE	20250122 13:18:58.035000
236	201.80 XCSE	20250122 13:21:10.872000
97	201.50 XCSE	20250122 13:22:41.123000
91	201.50 XCSE	20250122 13:22:41.123000
134	201.30 XCSE	20250122 13:24:01.133000
90 96	201.20 XCSE 201.20 XCSE	20250122 13:27:47.816000 20250122 13:29:00.024000
89	201.20 XCSE	20250122 13:29:46.105000
45	201.10 XCSE	20250122 13:32:03.623000
18	201.00 XCSE	20250122 13:36:05.925000
76	201.00 XCSE	20250122 13:36:05.925000
68	200.90 XCSE	20250122 13:37:02.923000
25	200.90 XCSE	20250122 13:37:02.923000
97 97	200.80 XCSE 200.70 XCSE	20250122 13:37:02.991000 20250122 13:37:53.526000
1	200.30 XCSE	20250122 13:40:09.219000
93	200.70 XCSE	20250122 13:42:00.548000
94	200.70 XCSE	20250122 13:42:03.799000
90	200.50 XCSE	20250122 13:42:28.012000
85	200.40 XCSE	20250122 13:44:48.573000
4	200.40 XCSE	20250122 13:44:48.578000
53 89	200.40 XCSE 200.40 XCSE	20250122 13:44:48.578000 20250122 13:48:20.466000
47	200.40 XCSE	20250122 13:52:22.482000
47	200.30 XCSE	20250122 13:52:22.563000

Volume	Price
47	200.10 XCSE	20250122 13:55:36.109000
47	200.10 XCSE	20250122 13:55:36.109000
47	200.10 XCSE	20250122 13:55:36.109000
38	200.50 XCSE	20250122 13:59:01.510000
11	200.50 XCSE	20250122 13:59:03.323000
38	200.50 XCSE	20250122 13:59:03.323000
46 48	200.40 XCSE 200.20 XCSE	20250122 14:03:18.809000 20250122 14:03:18.849000
144	201.00 XCSE	20250122 14:13:17.961000
88	201.00 XCSE	20250122 14:13:53.307000
57	201.00 XCSE	20250122 14:13:53.307000
46	201.10 XCSE	20250122 14:22:53.355000
13	201.00 XCSE	20250122 14:22:54.185000
33	201.00 XCSE	20250122 14:22:54.188000
13	201.00 XCSE	20250122 14:22:54.188000
45	200.90 XCSE	20250122 14:22:54.219000
45	200.90 XCSE	20250122 14:22:54.219000
45	200.80 XCSE	20250122 14:22:54.237000
46	200.70 XCSE	20250122 14:24:01.121000
45	200.70 XCSE	20250122 14:24:01.121000
90	200.70 XCSE	20250122 14:24:03.271000
44	200.50 XCSE	20250122 14:25:55.512000
47	200.50 XCSE	20250122 14:25:55.512000
18	200.40 XCSE	20250122 14:29:35.110000
3	200.40 XCSE	20250122 14:29:42.832000
44	200.40 XCSE	20250122 14:30:01.629000
3 40	200.40 XCSE 200.40 XCSE	20250122 14:30:01.629000 20250122 14:33:03.297000
91	200.30 XCSE	20250122 14:33:03.317000
91	200.20 XCSE	20250122 14:33:04.146000
100	200.20 XCSE	20250122 14:33:04.146224
90	200.20 XCSE	20250122 14:33:04.161000
100	200.20 XCSE	20250122 14:33:04.161405
100	200.20 XCSE	20250122 14:33:04.161462
100	200.20 XCSE	20250122 14:33:04.161708
100	200.20 XCSE	20250122 14:33:04.161765
90	200.00 XCSE	20250122 14:33:04.222000
90	200.20 XCSE	20250122 14:37:55.993000
49	200.30 XCSE	20250122 14:43:17.866000
48	200.30 XCSE	20250122 14:43:17.866000
242	200.30 XCSE	20250122 14:43:17.867000
96	200.20 XCSE	20250122 14:44:07.677000
240	200.20 XCSE	20250122 14:44:07.677000
48	200.20 XCSE	20250122 14:44:07.677000
48	200.20 XCSE	20250122 14:44:07.677000
188	200.10 XCSE	20250122 14:44:24.105000
134	200.10 XCSE	20250122 14:45:07.773000
190 48	199.95 XCSE 199.95 XCSE	20250122 14:46:36.604000 20250122 14:46:36.604000
47	199.95 XCSE	20250122 14:46:36.604000
47	199.85 XCSE	20250122 14:46:40.085000
45	199.65 XCSE	20250122 14:47:28.894000
44	199.65 XCSE	20250122 14:47:28.894000
83	199.60 XCSE	20250122 14:48:03.966000
57	199.60 XCSE	20250122 14:48:03.966000
46	199.60 XCSE	20250122 14:52:50.456000
47	199.50 XCSE	20250122 14:53:56.420000
46	199.45 XCSE	20250122 14:54:23.288000
23	199.30 XCSE	20250122 14:56:09.059000
25	199.50 XCSE	20250122 15:00:28.596000
20	199.50 XCSE	20250122 15:02:26.403000
16	199.50 XCSE	20250122 15:02:26.403000
9 36	199.50 XCSE 199.50 XCSE	20250122 15:03:56.468000 20250122 15:03:56.468000
47	199.45 XCSE	20250122 15:06:26.133000
36	199.15 XCSE	20250122 15:10:44.947000
11	199.15 XCSE	20250122 15:10:44.968000
36	199.15 XCSE	20250122 15:10:44.968000
46	199.25 XCSE	20250122 15:11:41.259000
48	199.25 XCSE	20250122 15:12:05.670000
48	199.15 XCSE	20250122 15:14:46.762000
49	199.30 XCSE	20250122 15:22:30.355000
47	199.10 XCSE	20250122 15:22:40.709000
48	198.85 XCSE	20250122 15:24:54.522000
47	198.80 XCSE	20250122 15:25:28.232000
46	198.75 XCSE	20250122 15:27:32.906000
48	198.65 XCSE	20250122 15:27:32.965000
45 48	198.40 XCSE 198.55 XCSE	20250122 15:30:08.068000 20250122 15:33:32.091000
45	198.55 XCSE	20250122 15:34:31.078000
45	198.50 XCSE	20250122 15:34:31.096000
178	198.40 XCSE	20250122 15:35:06.403000
45	198.40 XCSE	20250122 15:35:06.403000
44	198.40 XCSE	20250122 15:35:06.403000
138	198.20 XCSE	20250122 15:35:06.529000
93	198.05 XCSE	20250122 15:35:11.941000
97	198.00 XCSE	20250122 15:35:54.414000
93	197.75 XCSE	20250122 15:36:30.856000
91	197.80 XCSE	20250122 15:37:25.232000
91	197.85 XCSE	20250122 15:37:25.291000
43	197.80 XCSE	20250122 15:37:25.357000
1 95	197.75 XCSE 197.75 XCSE	20250122 15:37:42.005000 20250122 15:37:42.005000
45	197.70 XCSE	20250122 15:37:52.949000
44	197.70 XCSE	20250122 15:37:52.949000
49	197.70 XCSE	20250122 15:37:52.966000
68	197.60 XCSE	20250122 15:38:58.097000
27	197.60 XCSE	20250122 15:38:58.097000
89	197.20 XCSE	20250122 15:38:58.579000
94	197.10 XCSE	20250122 15:39:07.368000

Volume	Price
92	197.10 XCSE	20250122 15:39:07.388000
46	197.05 XCSE	20250122 15:39:13.617000
23	197.15 XCSE	20250122 15:39:39.461000
93	197.30 XCSE	20250122 15:40:12.548000
47	197.25 XCSE	20250122 15:40:12.577000
47	197.40 XCSE	20250122 15:41:30.677000
94	197.35 XCSE	20250122 15:45:05.379000
92	197.40 XCSE	20250122 15:45:06.368000
141	197.45 XCSE	20250122 15:48:19.203000
30	197.45 XCSE	20250122 15:48:29.829000
18	197.45 XCSE	20250122 15:48:29.829000
48	197.40 XCSE	20250122 15:48:41.642000
49	197.40 XCSE	20250122 15:48:51.902000
27	197.40 XCSE	20250122 15:49:03.035000
4	197.40 XCSE	20250122 15:49:03.035000
70	197.35 XCSE	20250122 15:50:26.696000
47	197.25 XCSE	20250122 15:50:26.744000
48	197.20 XCSE	20250122 15:50:27.765000
30	197.30 XCSE	20250122 15:50:27.797000
48	197.30 XCSE	20250122 15:50:41.039000
220	197.30 XCSE	20250122 15:50:44.005000
45	197.10 XCSE	20250122 15:50:50.182000
106	197.10 XCSE	20250122 15:50:50.246000
92	197.05 XCSE	20250122 15:52:01.103000
173	197.30 XCSE	20250122 15:52:35.879000
90	197.30 XCSE	20250122 15:53:13.066000
89	197.30 XCSE	20250122 15:53:14.218000
90	197.30 XCSE	20250122 15:53:15.795000
96	197.30 XCSE	20250122 15:54:02.219000
90	197.30 XCSE	20250122 15:54:02.223000

195	197.20 XCSE	20250122 15:54:02.260000
90	197.20 XCSE	20250122 15:54:02.260000
90	197.10 XCSE	20250122 15:54:04.197000
90	196.90 XCSE	20250122 15:54:08.742000
54	196.70 XCSE	20250122 15:54:09.750000
41	196.70 XCSE	20250122 15:54:09.750000
51	196.60 XCSE	20250122 15:54:10.689000
44	196.60 XCSE	20250122 15:54:12.703000
89	196.70 XCSE	20250122 15:54:19.758000
6	196.70 XCSE	20250122 15:54:22.084000
89	196.70 XCSE	20250122 15:54:22.366000
6	196.70 XCSE	20250122 15:54:22.366000
92	196.65 XCSE	20250122 15:54:24.400000
59	196.45 XCSE	20250122 15:54:24.707000
52	196.50 XCSE	20250122 15:54:27.834000
40	196.50 XCSE	20250122 15:54:29.820000
92	196.65 XCSE	20250122 15:54:35.501000
52	196.65 XCSE	20250122 15:54:40.882000
41	196.65 XCSE	20250122 15:54:42.902000
7	197.00 XCSE	20250122 15:54:53.367000
45	197.00 XCSE	20250122 15:54:53.367000
79	196.85 XCSE	20250122 15:55:05.763000
16	196.85 XCSE	20250122 15:55:07.748000
38	196.85 XCSE	20250122 15:55:07.748000
41	196.85 XCSE	20250122 15:55:09.095000
6	196.85 XCSE	20250122 15:55:10.703000
45	197.80 XCSE	20250122 15:55:17.033000
45	197.80 XCSE	20250122 15:55:17.035000
32	197.80 XCSE	20250122 15:55:17.069000
160	197.80 XCSE	20250122 15:55:17.069000
89	197.70 XCSE	20250122 15:55:17.180000
29	197.80 XCSE	20250122 15:55:17.631000
200	197.80 XCSE	20250122 15:55:17.631000
90	197.65 XCSE	20250122 15:55:17.714000
95	197.60 XCSE	20250122 15:55:17.737000
96	197.60 XCSE	20250122 15:55:18.928000
97	197.50 XCSE	20250122 15:55:18.929000
97	197.40 XCSE	20250122 15:55:21.737000
75	197.35 XCSE	20250122 15:55:29.828000
72	197.35 XCSE	20250122 15:55:31.940000
19	197.35 XCSE	20250122 15:55:33.828000
52	197.35 XCSE	20250122 15:55:33.828000
91	197.20 XCSE	20250122 15:55:35.055000
92	197.10 XCSE	20250122 15:55:41.377000
54	196.95 XCSE	20250122 15:55:45.620000
39	196.95 XCSE	20250122 15:55:45.704000

54	196.95 XCSE	20250122 15:55:48.828000
18	196.95 XCSE	20250122 15:55:51.220000
21	196.95 XCSE	20250122 15:55:52.702000
54	196.95 XCSE	20250122 15:55:58.159000
18	196.95 XCSE	20250122 15:55:58.159000
21	196.95 XCSE	20250122 15:55:58.159000
10	196.90 XCSE	20250122 15:56:02.140000
54	196.90 XCSE	20250122 15:56:03.140000
26	196.90 XCSE	20250122 15:56:04.722000
10	196.90 XCSE	20250122 15:56:05.999000
34	196.90 XCSE	20250122 15:56:05.999000
20	196.90 XCSE	20250122 15:56:08.003000
26	196.90 XCSE	20250122 15:56:08.003000
9	196.90 XCSE	20250122 15:56:08.003000
35	196.90 XCSE	20250122 15:56:08.901000
55	196.90 XCSE	20250122 15:56:14.401000
4	196.90 XCSE	20250122 15:56:14.401000
31	196.90 XCSE	20250122 15:56:15.925000
24	196.90 XCSE	20250122 15:56:15.925000
35	196.90 XCSE	20250122 15:56:17.039000
19	196.90 XCSE	20250122 15:56:17.039000
36	196.90 XCSE	20250122 15:56:17.039000
89	196.90 XCSE	20250122 15:56:18.549000
195	196.75 XCSE	20250122 15:56:18.565000

Volume	Price
246	196.80 XCSE	20250122 15:56:18.565000
27	196.65 XCSE	20250122 15:56:18.702000
95	196.65 XCSE	20250122 15:56:19.776000
57	196.65 XCSE	20250122 15:56:24.760000
48	196.65 XCSE	20250122 15:56:34.802000
48	196.65 XCSE	20250122 15:56:36.829000
48	196.65 XCSE	20250122 15:56:41.845000
8	196.65 XCSE	20250122 15:56:41.845000
51	196.60 XCSE	20250122 15:56:42.820000
89	196.90 XCSE	20250122 15:56:47.721000
90	196.95 XCSE	20250122 15:56:57.130000
90	196.95 XCSE	20250122 15:56:57.134000
90	196.95 XCSE	20250122 15:56:57.137000
47	197.20 XCSE	20250122 15:56:57.701000
78	197.05 XCSE	20250122 15:56:58.063000
48	197.25 XCSE	20250122 15:57:03.952000
97	197.10 XCSE	20250122 15:57:03.972000
3	196.95 XCSE	20250122 15:57:15.800000
94	196.95 XCSE	20250122 15:57:15.800000
19 19	196.75 XCSE 196.70 XCSE	20250122 15:57:18.824000 20250122 15:57:19.844000
37	196.70 XCSE	20250122 15:57:19.844000
40	196.70 XCSE	20250122 15:57:22.345000
43	196.70 XCSE	20250122 15:57:23.102000
13	196.70 XCSE	20250122 15:57:24.761000
17	196.70 XCSE	20250122 15:57:29.722000
23	196.70 XCSE	20250122 15:57:30.845000
38	196.70 XCSE	20250122 15:57:30.845000
5	196.70 XCSE	20250122 15:57:32.732000
13	196.70 XCSE	20250122 15:57:32.732000
17	196.70 XCSE	20250122 15:57:32.732000
58	196.70 XCSE	20250122 15:57:41.718000
3	196.70 XCSE	20250122 15:57:43.064000
35	196.70 XCSE	20250122 15:57:43.064000
20	196.70 XCSE	20250122 15:57:43.064000
38	196.70 XCSE	20250122 15:57:43.064000
95	196.75 XCSE	20250122 15:57:43.090000
54	196.60 XCSE	20250122 15:57:43.752000
35	196.60 XCSE	20250122 15:57:45.720000
57	196.65 XCSE	20250122 15:57:49.324000
32	196.65 XCSE	20250122 15:57:51.707000
25	196.65 XCSE	20250122 15:57:51.707000
32	196.65 XCSE	20250122 15:57:51.709000
25	196.65 XCSE	20250122 15:57:51.709000
32	196.65 XCSE	20250122 15:57:54.194000
24	196.65 XCSE	20250122 15:57:54.194000
33	196.65 XCSE	20250122 15:57:54.195000
27	196.65 XCSE	20250122 15:57:55.253000
58	196.65 XCSE	20250122 15:57:56.850000
5	196.65 XCSE	20250122 15:57:58.083000
21	196.65 XCSE	20250122 15:57:58.083000
6	196.65 XCSE	20250122 15:58:00.044000
51	196.65 XCSE	20250122 15:58:00.044000
7	196.65 XCSE	20250122 15:58:01.033000
26 18	196.65 XCSE 196.65 XCSE	20250122 15:58:01.033000 20250122 15:58:06.017000
39	196.65 XCSE	20250122 15:58:08.341000
18	196.65 XCSE	20250122 15:58:08.341000
90	196.70 XCSE	20250122 15:58:14.002000
72	196.45 XCSE	20250122 15:58:19.120000
17	196.45 XCSE	20250122 15:58:20.829000
51	196.50 XCSE	20250122 15:58:32.411000
38	196.50 XCSE	20250122 15:58:36.141000
92	196.80 XCSE	20250122 15:58:36.452000
39	196.80 XCSE	20250122 15:59:11.828000
26	196.90 XCSE	20250122 15:59:14.095000
58	196.90 XCSE	20250122 15:59:19.934000
13	196.90 XCSE	20250122 15:59:21.167000
9	196.90 XCSE	20250122 15:59:22.715000
60	196.85 XCSE	20250122 15:59:27.750000
35	196.85 XCSE	20250122 15:59:29.757000
60	196.85 XCSE	20250122 15:59:47.972000
1	196.85 XCSE	20250122 15:59:47.972000
34	196.85 XCSE	20250122 15:59:48.829000
26	196.85 XCSE	20250122 15:59:48.829000
35	196.85 XCSE	20250122 15:59:50.935000
25	196.85 XCSE	20250122 15:59:50.935000
35	196.85 XCSE	20250122 15:59:52.182000
50	196.85 XCSE	20250122 15:59:54.987000
10	196.85 XCSE	20250122 15:59:57.575000
35	196.85 XCSE	20250122 15:59:57.575000
14	196.85 XCSE	20250122 15:59:57.575000
36 12	196.85 XCSE 197.30 XCSE	20250122 15:59:57.760000 20250122 15:59:59.939000
18	197.50 XCSE	20250122 15:59:59.965000
95	197.60 XCSE	20250122 16:00:02.442000
92	197.55 XCSE	20250122 16:00:02.458000
93	197.60 XCSE	20250122 16:00:09.486000
93	197.50 XCSE	20250122 16:00:09.505000
41	197.45 XCSE	20250122 16:00:52.243000
31	197.45 XCSE	20250122 16:00:52.263000
195	197.45 XCSE	20250122 16:00:52.672000
71	197.45 XCSE	20250122 16:00:52.672000
59	197.40 XCSE	20250122 16:00:57.828000
47	197.40 XCSE	20250122 16:01:09.848000
47	197.40 XCSE	20250122 16:01:35.928000
10	197.35 XCSE	20250122 16:02:07.737000
37	197.35 XCSE	20250122 16:02:07.737000
47	197.35 XCSE	20250122 16:02:41.733000
170	197.50 XCSE	20250122 16:03:56.920000

Volume	Price
145	197.40 XCSE	20250122 16:03:56.949000
90	197.25 XCSE	20250122 16:04:17.406000
31	197.25 XCSE	20250122 16:04:46.651000
93	197.10 XCSE	20250122 16:07:43.427000
97	197.05 XCSE	20250122 16:08:44.293000
92	197.95 XCSE	20250122 16:09:54.945000
92	198.55 XCSE	20250122 16:12:20.985000
97	198.45 XCSE	20250122 16:12:55.858000
181	198.45 XCSE	20250122 16:12:55.866000
350	198.45 XCSE	20250122 16:12:55.876000
90	198.45 XCSE	20250122 16:12:55.896000
97	198.30 XCSE	20250122 16:13:09.518000
93 47	198.05 XCSE 198.05 XCSE	20250122 16:13:10.452000 20250122 16:13:44.510000
45	198.05 XCSE	20250122 16:13:44.510000
139	197.90 XCSE	20250122 16:17:10.740000
143	197.75 XCSE	20250122 16:17:41.452000
92	197.70 XCSE	20250122 16:17:42.477000
50	197.55 XCSE	20250122 16:18:20.182000
94	197.55 XCSE	20250122 16:20:43.195000
90	197.45 XCSE	20250122 16:25:04.083000
95	197.35 XCSE	20250122 16:26:38.094000
195	197.35 XCSE	20250122 16:29:33.005000
5	197.40 XCSE	20250122 16:30:10.262000
5	197.40 XCSE	20250122 16:30:13.870000
31	197.40 XCSE	20250122 16:30:31.058000
49	197.35 XCSE	20250122 16:33:03.367000
48	197.30 XCSE	20250122 16:34:57.257000
23	197.35 XCSE	20250122 16:35:45.045000
23	197.35 XCSE	20250122 16:35:45.052000
23	197.35 XCSE	20250122 16:35:45.052000
45	197.20 XCSE	20250122 16:38:09.305000
44	197.20 XCSE	20250122 16:38:09.305000
53	197.15 XCSE	20250122 16:38:13.304000
304	197.20 XCSE	20250122 16:38:45.227000
7	197.20 XCSE	20250122 16:38:45.227000
246	197.20 XCSE	20250122 16:39:50.918000
48	197.10 XCSE	20250122 16:39:50.919000
49	197.05 XCSE	20250122 16:40:03.746000
246	197.05 XCSE	20250122 16:40:06.276000
60 27	197.20 XCSE 197.20 XCSE	20250122 16:41:13.303000 20250122 16:41:13.366000
100	197.20 XCSE	20250122 16:41:13.366000
30	197.20 XCSE	20250122 16:41:13.385000
27	197.20 XCSE	20250122 16:41:33.009000
28	197.20 XCSE	20250122 16:41:33.014000
79	197.15 XCSE	20250122 16:42:53.233000
12	197.15 XCSE	20250122 16:42:53.233000
246	197.15 XCSE	20250122 16:42:53.235000
250	197.15 XCSE	20250122 16:42:53.242000
48	197.15 XCSE	20250122 16:43:04.628000
45	197.15 XCSE	20250122 16:43:09.720000
118	197.15 XCSE	20250122 16:43:37.623000
93	197.05 XCSE	20250122 16:44:27.918000
96	196.95 XCSE	20250122 16:44:44.386000
49	197.00 XCSE	20250122 16:45:04.939000
30	197.00 XCSE	20250122 16:45:14.035000
6	197.00 XCSE	20250122 16:45:20.027000
31	197.00 XCSE	20250122 16:45:20.027000
12	197.00 XCSE	20250122 16:45:20.027000
31	197.00 XCSE	20250122 16:45:28.629000
15	197.00 XCSE	20250122 16:45:28.629000
89	196.95 XCSE	20250122 16:45:48.628000
94 74	196.85 XCSE 196.55 XCSE	20250122 16:45:59.795000 20250122 16:46:03.842000
94	196.70 XCSE	20250122 16:46:49.703000
463	196.70 XCSE	20250122 16:46:49.710000
156	196.70 XCSE	20250122 16:46:49.715000
48	196.70 XCSE	20250122 16:46:49.935000
47	196.70 XCSE	20250122 16:46:49.935000
49	196.70 XCSE	20250122 16:48:51.816000
66	196.65 XCSE	20250122 16:49:50.180000
29	196.00 XCSE	20250122 16:52:48.967780
38	196.00 XCSE	20250122 16:53:56.901435
41	196.00 XCSE	20250122 16:54:09.668953
49	196.00 XCSE	20250122 16:54:15.760839
172	196.00 XCSE	20250122 16:54:15.835559
200	196.00 XCSE	20250122 16:54:15.835829
116	196.00 XCSE	20250122 16:54:15.857418
384	196.00 XCSE	20250122 16:54:15.923960
120	196.00 XCSE	20250122 16:54:17.155201
380	196.00 XCSE	20250122 16:54:17.155233
242	196.00 XCSE	20250122 16:54:17.254842
258	196.00 XCSE	20250122 16:54:17.254891
76 35	196.00 XCSE 196.00 XCSE	20250122 16:54:17.288513 20250122 16:54:23.458872
44	196.00 XCSE	20250122 16:54:32.901660
345	196.00 XCSE	20250122 16:54:32.901679
345	196.00 XCSE	20250122 16:54:32.901694
155	196.00 XCSE	20250122 16:54:32.901709
178	196.00 XCSE	20250122 16:54:32.901709
500	196.00 XCSE	20250122 16:54:32.926294
838	196.00 XCSE	20250122 16:54:32.926294
201	196.00 XCSE	20250122 16:54:38.974692
299	196.00 XCSE	20250122 16:54:38.974712
350	196.00 XCSE	20250122 16:54:38.974712
299	196.00 XCSE	20250122 16:54:38.974745
201	196.00 XCSE	20250122 16:54:38.974765
323	196.00 XCSE	20250122 16:54:38.975035
177	196.00 XCSE	20250122 16:54:38.975083

Volume	Price	Time - CET
201	196.00 XCSE	20250122 16:54:38.975163
299	196.00 XCSE	20250122 16:54:38.975196
3105	196.00 XCSE	20250122 16:54:38.975200
93	196.20 XCSE	20250123 9:01:18.806000
59	195.85 XCSE	20250123 9:01:21.726000
35	195.85 XCSE	20250123 9:01:21.726000
48 47	195.75 XCSE 195.75 XCSE	20250123 9:01:52.016000 20250123 9:01:52.016000
89	195.90 XCSE	20250123 9:02:12.139000
21	195.50 XCSE	20250123 9:02:31.510000
24	195.50 XCSE	20250123 9:02:31.510000
47	195.20 XCSE	20250123 9:02:54.092000
103	195.60 XCSE	20250123 9:04:40.022000
48	195.55 XCSE	20250123 9:04:59.701000
7	195.55 XCSE	20250123 9:05:18.701000
90	195.55 XCSE	20250123 9:07:13.240000
91	196.10 XCSE	20250123 9:09:36.847000
140	196.15 XCSE	20250123 9:09:41.975000
52	196.15 XCSE	20250123 9:09:41.975000
91	195.95 XCSE	20250123 9:09:56.925000
78	195.85 XCSE	20250123 9:10:01.482000
19	195.85 XCSE	20250123 9:10:01.485000
78	195.85 XCSE	20250123 9:10:01.485000
58	195.70 XCSE	20250123 9:10:04.180000
35	195.70 XCSE	20250123 9:10:04.180000
48	196.15 XCSE	20250123 9:11:09.400000
48 85	196.10 XCSE 196.45 XCSE	20250123 9:11:35.692000 20250123 9:12:19.781000
49	196.45 XCSE	20250123 9:12:48.321000
48	196.40 XCSE	20250123 9:13:14.071000
45	196.40 XCSE	20250123 9:13:40.338000
6	196.40 XCSE	20250123 9:14:00.426000
92	196.20 XCSE	20250123 9:15:10.706000
62	196.30 XCSE	20250123 9:15:16.128000
32	196.30 XCSE	20250123 9:15:28.855000
96	196.65 XCSE	20250123 9:15:48.418000
46	196.70 XCSE	20250123 9:17:04.521000
92	196.65 XCSE	20250123 9:17:04.845000
246	196.75 XCSE	20250123 9:17:53.226000
89	196.70 XCSE	20250123 9:18:08.837000
25	196.55 XCSE	20250123 9:19:20.715000
71	196.55 XCSE	20250123 9:21:19.203000
25	196.55 XCSE	20250123 9:21:19.203000
20	196.45 XCSE	20250123 9:21:42.866000
90 15	196.65 XCSE 196.55 XCSE	20250123 9:23:18.264000 20250123 9:24:01.570000
76	196.55 XCSE	20250123 9:24:01.570000
33	196.55 XCSE	20250123 9:26:28.621000
33	197.15 XCSE	20250123 9:28:01.795000
38	197.15 XCSE	20250123 9:28:01.795000
94	197.15 XCSE	20250123 9:28:01.795000
97	196.90 XCSE	20250123 9:28:33.692000
95	196.70 XCSE	20250123 9:28:33.716000
95	196.45 XCSE	20250123 9:28:33.793000
96	196.00 XCSE	20250123 9:30:39.724000
47	196.00 XCSE	20250123 9:30:39.724000
6	195.95 XCSE	20250123 9:33:51.066000
42	195.95 XCSE	20250123 9:33:51.066000
89	195.95 XCSE	20250123 9:34:41.525000
94	195.90 XCSE	20250123 9:34:50.695000
95 70	195.85 XCSE 195.80 XCSE	20250123 9:34:53.528000 20250123 9:36:12.386000
92	195.70 XCSE	20250123 9:36:50.258000
5	195.70 XCSE	20250123 9:36:50.258000
91	195.60 XCSE	20250123 9:38:00.829000
100	195.50 XCSE	20250123 9:38:00.834351
44	195.50 XCSE	20250123 9:38:00.855000
52	195.50 XCSE	20250123 9:38:00.855000
100	195.50 XCSE	20250123 9:38:00.855204
100	195.50 XCSE	20250123 9:38:00.855225
200	195.50 XCSE	20250123 9:38:00.855225
89	195.30 XCSE	20250123 9:41:03.542000
44	195.30 XCSE	20250123 9:41:03.542000
87 3	195.35 XCSE 195.35 XCSE	20250123 9:42:53.087000 20250123 9:42:53.087000
89	195.20 XCSE	20250123 9:44:56.269000
35	195.10 XCSE	20250123 9:44:57.084000
56	195.10 XCSE	20250123 9:44:57.084000
250	195.00 XCSE	20250123 9:44:57.084238
250	195.00 XCSE	20250123 9:44:57.084238
195	194.90 XCSE	20250123 9:44:57.133000
89	194.90 XCSE	20250123 9:45:19.160000
90	195.00 XCSE	20250123 9:47:02.257000
91	195.05 XCSE	20250123 9:48:50.817000
90	194.95 XCSE	20250123 9:51:20.846000
79	194.80 XCSE	20250123 9:51:33.155000
13 79	194.80 XCSE 194.80 XCSE	20250123 9:53:06.396000 20250123 9:53:06.396000
32	195.35 XCSE	20250123 9:57:07.025000
243	195.35 XCSE	20250123 9:57:07.518000
137	195.20 XCSE	20250123 9:59:50.903000
120	195.15 XCSE	20250123 10:04:00.900000
253	195.55 XCSE	20250123 10:06:50.699000
241	195.55 XCSE	20250123 10:06:50.699000
143	195.40 XCSE	20250123 10:07:39.696000
142	195.40 XCSE	20250123 10:10:44.622000
141	195.30 XCSE	20250123 10:11:07.816000
75	195.65 XCSE	20250123 10:15:11.391000
45 153	195.60 XCSE 195.60 XCSE	20250123 10:15:11.411000 20250123 10:18:32.324000

Volume	Price	Time - CET
90	195.95 XCSE	20250123 10:19:50.513000
93 45	195.90 XCSE 195.80 XCSE	20250123 10:19:59.205000 20250123 10:22:09.384000
69	195.90 XCSE	20250123 10:25:30.078000
23	195.90 XCSE	20250123 10:25:30.078000
46	195.90 XCSE	20250123 10:25:30.078000
45	195.90 XCSE	20250123 10:25:30.078000
65	196.00 XCSE	20250123 10:25:50.864000
31 14	196.00 XCSE 196.00 XCSE	20250123 10:26:26.483000 20250123 10:26:26.483000
21	196.00 XCSE	20250123 10:27:12.720000
6	196.00 XCSE	20250123 10:27:12.720000
93	195.90 XCSE	20250123 10:29:07.786000
73	196.10 XCSE	20250123 10:29:58.847000
35 10	196.15 XCSE 196.15 XCSE	20250123 10:30:42.335000 20250123 10:30:42.335000
46	196.35 XCSE	20250123 10:35:17.719000
26	196.50 XCSE	20250123 10:36:03.142000
40	196.50 XCSE	20250123 10:36:03.142000
100	196.50 XCSE	20250123 10:36:03.622000
90 7	196.70 XCSE 196.55 XCSE	20250123 10:40:07.456000 20250123 10:40:07.507000
132	196.55 XCSE	20250123 10:40:07.507000
139	196.50 XCSE	20250123 10:40:07.913000
145	196.40 XCSE	20250123 10:40:07.925000
97	196.40 XCSE	20250123 10:43:01.660000
2 96	196.75 XCSE 197.10 XCSE	20250123 10:46:25.391000 20250123 10:48:55.337000
46	197.15 XCSE	20250123 10:49:31.665000
195	197.15 XCSE	20250123 10:49:48.116000
109	197.15 XCSE	20250123 10:51:07.161000
45	197.00 XCSE	20250123 10:51:36.600000
45	197.00 XCSE	20250123 10:51:36.600000
94 89	197.00 XCSE 197.00 XCSE	20250123 10:51:58.914000 20250123 10:56:18.456000
139	197.10 XCSE	20250123 11:04:09.427000
46	197.10 XCSE	20250123 11:04:09.427000
214	197.10 XCSE	20250123 11:04:09.443000
87	196.95 XCSE	20250123 11:04:09.460000
8 89	196.95 XCSE 196.95 XCSE	20250123 11:04:09.460000 20250123 11:04:09.460000
143	196.65 XCSE	20250123 11:04:11.724000
91	197.15 XCSE	20250123 11:04:52.750000
51	197.15 XCSE	20250123 11:04:52.750000
141 140	197.05 XCSE 196.95 XCSE	20250123 11:04:58.598000 20250123 11:05:07.481000
96	196.85 XCSE	20250123 11:05:07.507000
43	196.85 XCSE	20250123 11:05:07.507000
48	196.85 XCSE	20250123 11:09:14.907000
48	196.85 XCSE	20250123 11:09:14.908000
91 45	196.85 XCSE 197.30 XCSE	20250123 11:13:05.719000 20250123 11:15:38.203000
45	197.20 XCSE	20250123 11:15:56.143000
28	197.25 XCSE	20250123 11:20:32.640000
62	197.25 XCSE	20250123 11:20:32.640000
94 42	197.20 XCSE 197.15 XCSE	20250123 11:20:38.646000 20250123 11:20:38.726000
38	197.15 XCSE	20250123 11:20:38.726000
31	197.15 XCSE	20250123 11:20:38.726000
90	197.25 XCSE	20250123 11:21:39.194000
2	197.10 XCSE	20250123 11:22:02.267000
88 95	197.10 XCSE 197.25 XCSE	20250123 11:22:02.268000 20250123 11:22:25.534000
95	197.20 XCSE	20250123 11:22:25.534000
47	197.10 XCSE	20250123 11:22:51.726000
45	197.00 XCSE	20250123 11:25:52.565000
47	197.25 XCSE	20250123 11:28:30.435000
47 47	197.30 XCSE 197.20 XCSE	20250123 11:29:00.160000 20250123 11:36:00.717000
48	197.15 XCSE	20250123 11:36:18.200000
20	196.90 XCSE	20250123 11:37:33.927000
96	197.45 XCSE	20250123 11:39:46.893000
48 432	197.45 XCSE 197.40 XCSE	20250123 11:39:46.893000 20250123 11:39:46.913000
144	197.40 XCSE	20250123 11:39:46.913000
97	197.30 XCSE	20250123 11:39:48.486000
93	197.20 XCSE	20250123 11:39:50.181000
90	197.15 XCSE	20250123 11:39:51.095000
89 45	197.15 XCSE 197.10 XCSE	20250123 11:40:01.038000 20250123 11:42:28.693000
48	197.15 XCSE	20250123 11:45:17.609000
45	197.15 XCSE	20250123 11:46:11.081000
44	196.90 XCSE	20250123 11:47:26.637000
1	196.90 XCSE	20250123 11:47:26.637000
47 31	196.80 XCSE 197.20 XCSE	20250123 11:49:32.355000 20250123 11:54:16.871000
19	197.20 XCSE	20250123 11:54:16.871000
50	197.20 XCSE	20250123 11:54:45.783000
38	197.20 XCSE	20250123 11:54:51.344000
12	197.20 XCSE	20250123 11:54:51.344000
61 44	198.05 XCSE 198.15 XCSE	20250123 12:01:47.075000 20250123 12:04:01.282000
133	198.05 XCSE	20250123 12:04:01.480000
95	198.10 XCSE	20250123 12:04:15.167000
90	197.95 XCSE	20250123 12:04:15.318000
45 58	198.15 XCSE 198.05 XCSE	20250123 12:06:39.426000 20250123 12:07:26.655000
46	197.90 XCSE	20250123 12:07:34.164000
100	197.95 XCSE	20250123 12:08:00.967000
90	197.95 XCSE	20250123 12:09:20.074000

Volume	Price
45	197.95 XCSE	20250123 12:12:16.095000
45	197.85 XCSE	20250123 12:14:51.891000
44	197.85 XCSE	20250123 12:14:51.891000
49	197.75 XCSE	20250123 12:18:56.691000
48	197.75 XCSE	20250123 12:18:56.691000
1	197.80 XCSE	20250123 12:24:56.020000
6	197.80 XCSE	20250123 12:24:56.020000
34	197.95 XCSE	20250123 12:24:59.046000
36	197.95 XCSE	20250123 12:24:59.046000
50	197.95 XCSE	20250123 12:24:59.046000
6	197.95 XCSE	20250123 12:24:59.046000
31	197.90 XCSE	20250123 12:24:59.047000
153	198.00 XCSE	20250123 12:24:59.066000
46	198.00 XCSE	20250123 12:25:38.883000
45	198.10 XCSE	20250123 12:26:35.823000
15	198.05 XCSE	20250123 12:27:50.579000
33	198.05 XCSE	20250123 12:27:50.579000
45	198.05 XCSE	20250123 12:29:32.182000
93	198.10 XCSE	20250123 12:30:04.976000
50	198.10 XCSE	20250123 12:30:04.976000
30	198.00 XCSE	20250123 12:30:22.463000
19	198.00 XCSE	20250123 12:30:22.463000
91	197.90 XCSE	20250123 12:36:11.442000
247	198.45 XCSE	20250123 12:38:28.118000
41	198.45 XCSE	20250123 12:38:28.118000
108	198.50 XCSE	20250123 12:38:28.118000
90	198.55 XCSE	20250123 12:38:32.488000
93	198.50 XCSE	20250123 12:38:32.507000
47	198.45 XCSE	20250123 12:40:01.173000
45	198.35 XCSE	20250123 12:44:32.377000
31	198.55 XCSE	20250123 12:53:40.092000
65	198.55 XCSE	20250123 12:53:40.092000
46	198.55 XCSE	20250123 12:55:50.264000
36	198.55 XCSE	20250123 12:55:50.282000
46	198.45 XCSE	20250123 12:57:29.557000
115	198.60 XCSE	20250123 12:58:48.595000
29	198.60 XCSE	20250123 12:58:48.595000
37	198.60 XCSE	20250123 12:58:48.614000
29	198.60 XCSE	20250123 12:58:48.614000
195	198.60 XCSE	20250123 13:00:12.005000
30	198.60 XCSE	20250123 13:01:00.074000
4	198.60 XCSE	20250123 13:01:00.074000
45	198.45 XCSE	20250123 13:01:34.118000
45	198.45 XCSE	20250123 13:01:34.118000
6	198.30 XCSE	20250123 13:02:06.988000
39	198.30 XCSE	20250123 13:02:25.760000
6	198.30 XCSE	20250123 13:02:25.760000
46	198.35 XCSE	20250123 13:03:16.225000
82	198.45 XCSE	20250123 13:03:17.285000
47	198.45 XCSE	20250123 13:08:09.677000
94	198.35 XCSE	20250123 13:10:56.344000
14	198.30 XCSE	20250123 13:14:43.855000
91	198.45 XCSE	20250123 13:16:28.791000
165	198.45 XCSE	20250123 13:16:28.798000
43	198.35 XCSE	20250123 13:16:28.813000
53	198.35 XCSE	20250123 13:16:28.813000
75	198.20 XCSE	20250123 13:16:58.385000
47	198.45 XCSE	20250123 13:20:01.651000
48	198.45 XCSE	20250123 13:21:26.069000
94	198.45 XCSE	20250123 13:22:09.432000
54	198.60 XCSE	20250123 13:26:14.928000
14	198.75 XCSE	20250123 13:27:47.141000
1	198.75 XCSE	20250123 13:27:47.141000
99	198.75 XCSE	20250123 13:27:47.157000
45	198.50 XCSE	20250123 13:27:49.711000
48	198.35 XCSE	20250123 13:28:00.789000
94	198.35 XCSE	20250123 13:34:38.507000
28	198.55 XCSE	20250123 13:35:46.103000
33	198.55 XCSE	20250123 13:35:46.122000
35 243	198.65 XCSE 199.00 XCSE	20250123 13:38:12.421000 20250123 13:41:13.244000
96	199.00 XCSE	20250123 13:41:13.244000
52	199.00 XCSE	20250123 13:41:23.785000
50	199.00 XCSE	20250123 13:41:31.084000
51	199.00 XCSE	20250123 13:41:38.435000
53	199.00 XCSE	20250123 13:41:45.433000
51	199.00 XCSE	20250123 13:41:49.529000
53	199.00 XCSE	20250123 13:41:53.001000
51	199.00 XCSE	20250123 13:41:57.116000
51	199.00 XCSE	20250123 13:42:01.347000
37	199.00 XCSE	20250123 13:42:05.577000
16	199.00 XCSE	20250123 13:42:05.577000
28	199.00 XCSE	20250123 13:42:08.667000
3	199.00 XCSE	20250123 13:42:10.719000
56	199.00 XCSE	20250123 13:42:10.719000
52	199.00 XCSE	20250123 13:42:14.801000
51	199.00 XCSE	20250123 13:42:19.785000
96	199.00 XCSE	20250123 13:42:22.386000
92	198.65 XCSE	20250123 13:42:22.409000
92	198.55 XCSE	20250123 13:42:22.445000
92	198.40 XCSE	20250123 13:42:22.465000
195	198.50 XCSE	20250123 13:45:33.471000
251	198.50 XCSE	20250123 13:45:33.471000
39	198.50 XCSE	20250123 13:45:33.471000
20	198.50 XCSE	20250123 13:45:33.471000
203	198.50 XCSE	20250123 13:45:33.471000
62	198.50 XCSE	20250123 13:45:38.720000
61	198.50 XCSE	20250123 13:45:43.070000
60	198.50 XCSE	20250123 13:45:47.116000
61	198.50 XCSE	20250123 13:45:51.055000

Volume	Price	Time - CET
60	198.50 XCSE	20250123 13:45:55.069000
60	198.50 XCSE	20250123 13:45:59.070000
61	198.50 XCSE	20250123 13:46:03.070000
61	198.50 XCSE	20250123 13:46:06.869000
59	198.45 XCSE	20250123 13:46:11.085000
316	198.50 XCSE	20250123 13:46:30.656000
53	198.50 XCSE	20250123 13:46:34.615000
48	198.50 XCSE	20250123 13:46:37.773000
50	198.50 XCSE	20250123 13:46:41.301000

60	198.50 XCSE	20250123 13:46:45.419000
47	198.50 XCSE	20250123 13:46:47.631000
46	198.50 XCSE	20250123 13:46:50.718000
46	198.50 XCSE	20250123 13:46:53.947000
46	198.50 XCSE	20250123 13:46:56.980000
47	198.50 XCSE	20250123 13:47:00.057000
195	198.70 XCSE	20250123 13:49:00.694000
47	198.55 XCSE	20250123 13:51:01.843000
48	198.60 XCSE	20250123 13:52:20.621000
47	198.45 XCSE	20250123 13:52:21.399000
46	198.45 XCSE	20250123 13:52:26.161000
90	198.35 XCSE	20250123 13:52:55.128000
90	198.30 XCSE	20250123 13:52:56.145000
90	198.15 XCSE	20250123 13:52:58.412000
92	198.00 XCSE	20250123 13:53:00.151000
2	198.25 XCSE	20250123 13:56:01.534000
45	198.05 XCSE	20250123 14:00:00.527000
109	198.15 XCSE	20250123 14:03:38.126000
90	198.30 XCSE	20250123 14:04:10.259000

46	198.30 XCSE	20250123 14:08:25.678000
47	198.20 XCSE	20250123 14:08:26.132000
195	198.15 XCSE	20250123 14:08:26.709000
48	198.00 XCSE	20250123 14:08:27.133000
45	197.85 XCSE	20250123 14:08:28.120000
14	197.85 XCSE	20250123 14:08:28.120000
45	197.75 XCSE	20250123 14:09:48.752000
94	197.90 XCSE	20250123 14:14:17.316000
37	197.70 XCSE	20250123 14:14:26.762000
54	197.70 XCSE	20250123 14:14:26.762000
3	197.55 XCSE	20250123 14:17:01.586000
45	197.70 XCSE	20250123 14:20:04.046000
33	198.20 XCSE	20250123 14:23:01.767000
48	198.25 XCSE	20250123 14:26:01.313000
48	198.25 XCSE	20250123 14:26:01.313000
33	198.55 XCSE	20250123 14:27:30.381000
4	198.70 XCSE	20250123 14:28:08.085000
32	198.70 XCSE	20250123 14:28:59.714000
31	198.70 XCSE	20250123 14:28:59.829000
34	198.70 XCSE	20250123 14:28:59.836000

28	199.20 XCSE	20250123 14:30:08.278000
37	199.20 XCSE	20250123 14:30:08.278000
93	199.30 XCSE	20250123 14:32:29.811000
192	199.45 XCSE	20250123 14:34:05.092000
17	199.45 XCSE	20250123 14:34:41.772000
29	199.45 XCSE	20250123 14:34:41.772000
69	200.00 XCSE	20250123 14:34:50.488000
30	200.00 XCSE	20250123 14:34:50.488000
10	200.00 XCSE	20250123 14:34:50.488000
1	200.00 XCSE	20250123 14:34:50.488000
1	200.00 XCSE	20250123 14:34:50.488000
29	200.20 XCSE	20250123 14:34:53.933000
33	200.20 XCSE	20250123 14:34:53.933000
52	200.40 XCSE	20250123 14:34:59.528000
25	200.40 XCSE	20250123 14:34:59.528000
139	200.10 XCSE	20250123 14:35:02.222000
135	199.85 XCSE	20250123 14:35:02.243000
136	199.75 XCSE	20250123 14:35:18.506000
631	199.75 XCSE	20250123 14:35:18.508000
93	199.50 XCSE	20250123 14:35:20.882000
96	199.30 XCSE	20250123 14:35:21.369000
95	199.50 XCSE	20250123 14:38:13.052000
89	199.70 XCSE	20250123 14:43:24.041000
89	199.65 XCSE	20250123 14:43:24.045000
45	199.55 XCSE	20250123 14:43:36.091000
45	199.45 XCSE	20250123 14:43:36.106000
45	199.35 XCSE	20250123 14:43:36.261000
46	199.25 XCSE	20250123 14:43:36.283000

42	199.40 XCSE	20250123 14:44:30.952000
5	199.40 XCSE	20250123 14:45:00.539000
42	199.40 XCSE	20250123 14:45:00.539000
47	199.45 XCSE	20250123 14:46:51.105000
45	199.40 XCSE	20250123 14:48:32.830000
2	199.30 XCSE	20250123 14:48:58.446000
46	199.30 XCSE	20250123 14:49:01.119000
45	199.25 XCSE	20250123 14:49:25.794000
48	199.10 XCSE	20250123 14:49:52.115000
46	199.10 XCSE	20250123 14:50:09.494000
90	199.25 XCSE	20250123 14:52:16.132000
45	199.05 XCSE	20250123 14:52:33.696000
91	199.10 XCSE	20250123 14:55:50.646000
45	199.10 XCSE	20250123 14:55:50.646000
45	199.10 XCSE	20250123 14:55:50.646000
141	199.05 XCSE	20250123 14:56:36.105000
90	198.85 XCSE	20250123 14:57:41.154000
89	198.85 XCSE	20250123 14:58:55.997000
45	198.75 XCSE	20250123 14:59:51.231000
26	198.75 XCSE	20250123 14:59:52.166000
5	198.85 XCSE	20250123 15:03:30.549000
96	199.65 XCSE	20250123 15:20:19.206000
47	199.65 XCSE	20250123 15:20:19.206000
36	199.50 XCSE	20250123 15:21:53.484000

Volume	Price	Time - CET
135	200.00 XCSE	20250123 15:24:33.698000
31	200.40 XCSE	20250123 15:25:29.905000
192	200.30 XCSE	20250123 15:25:29.921000
193	200.30 XCSE	20250123 15:25:29.938000
193	200.20 XCSE	20250123 15:26:02.228000
136	200.20 XCSE	20250123 15:27:32.079000
7 134	200.20 XCSE 200.10 XCSE	20250123 15:27:32.104000 20250123 15:29:00.808000
44	200.10 XCSE	20250123 15:29:00.808000
191	199.95 XCSE	20250123 15:30:02.067000
247	199.90 XCSE	20250123 15:30:02.086000
222	200.20 XCSE	20250123 15:31:05.229000
37	200.20 XCSE	20250123 15:31:05.252000
247	200.20 XCSE	20250123 15:31:05.252000
33	200.20 XCSE	20250123 15:31:05.252000
181	199.95 XCSE	20250123 15:31:06.215000
35	200.10 XCSE	20250123 15:31:11.397000
37	200.10 XCSE	20250123 15:31:11.397000
135	200.00 XCSE	20250123 15:32:47.839000
44	199.85 XCSE	20250123 15:32:48.041000
100	199.85 XCSE	20250123 15:32:48.041000
61	199.80 XCSE	20250123 15:32:48.064000
72	199.80 XCSE	20250123 15:33:44.794000
17	199.80 XCSE	20250123 15:33:44.794000
96	199.60 XCSE	20250123 15:33:52.884000
91	199.30 XCSE	20250123 15:35:32.652000
45 46	199.30 XCSE 199.30 XCSE	20250123 15:35:32.652000 20250123 15:35:32.652000
138	199.15 XCSE	20250123 15:35:32.942000
3	199.15 XCSE	20250123 15:35:32.942000
95	199.15 XCSE	20250123 15:36:25.126000
34	199.30 XCSE	20250123 15:38:23.802000
11	199.30 XCSE	20250123 15:38:23.802000
48	199.25 XCSE	20250123 15:38:24.960000
49	199.20 XCSE	20250123 15:38:24.993000
32	199.15 XCSE	20250123 15:38:25.973000
17	199.15 XCSE	20250123 15:38:25.973000
5	199.05 XCSE	20250123 15:39:08.896000
44	199.05 XCSE	20250123 15:40:28.644000
5	199.05 XCSE	20250123 15:40:28.644000
47	198.80 XCSE	20250123 15:40:41.529000
47	198.65 XCSE	20250123 15:42:06.814000
45	198.75 XCSE	20250123 15:42:10.459000
47	198.75 XCSE	20250123 15:42:11.017000
45 45	198.75 XCSE 198.65 XCSE	20250123 15:42:11.064000 20250123 15:42:12.207000
45	198.65 XCSE	20250123 15:42:13.052000
45	198.65 XCSE	20250123 15:42:13.655000
47	198.65 XCSE	20250123 15:42:14.401000
45	198.75 XCSE	20250123 15:42:51.101000
45	198.65 XCSE	20250123 15:42:51.109000
47	198.25 XCSE	20250123 15:43:32.423000
47	198.25 XCSE	20250123 15:43:32.423000
90	197.95 XCSE	20250123 15:43:51.496000
33	198.50 XCSE	20250123 15:47:34.429000
31	198.50 XCSE	20250123 15:47:34.429000
1	198.35 XCSE	20250123 15:47:48.969000
74	198.35 XCSE	20250123 15:48:10.491000
18	198.35 XCSE	20250123 15:48:10.500000
28	198.35 XCSE	20250123 15:48:10.500000
46 89	198.35 XCSE 198.30 XCSE	20250123 15:48:10.500000 20250123 15:49:35.488000
193	198.50 XCSE	20250123 15:49:54.900000
93	198.35 XCSE	20250123 15:50:10.919000
97	198.30 XCSE	20250123 15:52:42.746000
48	198.30 XCSE	20250123 15:52:42.746000
140	198.50 XCSE	20250123 15:56:20.502000
48	198.45 XCSE	20250123 15:58:18.322000
2	198.45 XCSE	20250123 15:58:19.459000
288	198.45 XCSE	20250123 15:58:23.240000
93	198.40 XCSE	20250123 15:58:40.337000
91	198.30 XCSE	20250123 15:59:26.241000
2	198.40 XCSE	20250123 16:00:00.045000
112 91	198.40 XCSE 198.25 XCSE	20250123 16:00:08.331000 20250123 16:00:14.115000
171	198.75 XCSE	20250123 16:01:06.799000
35	198.65 XCSE	20250123 16:01:16.085000
14	198.65 XCSE	20250123 16:01:16.085000
96	198.55 XCSE	20250123 16:01:35.397000
92	198.55 XCSE	20250123 16:04:27.230000
195	198.55 XCSE	20250123 16:04:27.247000
247	198.55 XCSE	20250123 16:04:27.252000
91	198.40 XCSE	20250123 16:05:45.875000
222	198.40 XCSE	20250123 16:05:45.878000
48	198.60 XCSE	20250123 16:09:38.852000
33	198.55 XCSE	20250123 16:09:40.929000
15	198.55 XCSE	20250123 16:09:40.929000
189 25	198.55 XCSE 198.50 XCSE	20250123 16:09:40.955000 20250123 16:11:43.306000
24	198.50 XCSE	20250123 16:15:20.818000
48	198.50 XCSE	20250123 16:15:20.818000
25	198.50 XCSE	20250123 16:15:20.818000
48	198.50 XCSE	20250123 16:15:20.818000
143	198.45 XCSE	20250123 16:15:20.822000
97	198.35 XCSE	20250123 16:15:23.473000
46	198.35 XCSE	20250123 16:15:23.473000
139	198.20 XCSE	20250123 16:15:28.994000
146	198.15 XCSE	20250123 16:16:24.494000
37	198.45 XCSE	20250123 16:19:33.607000
55	198.45 XCSE	20250123 16:19:33.608000

Volume	Price	Time - CET
37	198.45 XCSE	20250123 16:19:33.608000
370	198.45 XCSE	20250123 16:19:33.626000
92	198.60 XCSE	20250123 16:21:01.521000
186	198.70 XCSE	20250123 16:25:59.683000
47	198.70 XCSE	20250123 16:25:59.683000
247	198.65 XCSE	20250123 16:26:00.203000
50	198.60 XCSE	20250123 16:26:19.035000
139	198.60 XCSE	20250123 16:26:19.058000

50	198.60 XCSE	20250123 16:26:19.058000
130	198.60 XCSE	20250123 16:27:09.161000
3	198.60 XCSE	20250123 16:27:09.161000
247	198.55 XCSE	20250123 16:27:09.162000
135	198.50 XCSE	20250123 16:27:57.547000
140	198.35 XCSE	20250123 16:28:13.353000
195	198.35 XCSE	20250123 16:28:13.353000
247	198.40 XCSE	20250123 16:28:13.353000
195	198.45 XCSE	20250123 16:28:13.353000
19	198.45 XCSE	20250123 16:28:13.353000
247	198.45 XCSE	20250123 16:28:13.353000

195	198.45 XCSE	20250123 16:28:13.354000
6	198.35 XCSE	20250123 16:28:13.392000
131	198.35 XCSE	20250123 16:28:13.392000
195	198.30 XCSE	20250123 16:28:13.413000
195	198.30 XCSE	20250123 16:28:29.049000
59	198.30 XCSE	20250123 16:28:29.049000
4	198.30 XCSE	20250123 16:28:29.049000
58	198.30 XCSE	20250123 16:28:29.066000
5	198.30 XCSE	20250123 16:28:29.088000
154	198.30 XCSE	20250123 16:28:36.988000
135	198.20 XCSE	20250123 16:28:46.084000
195	198.15 XCSE	20250123 16:28:46.100000

247	198.20 XCSE	20250123 16:28:46.100000
60	198.10 XCSE	20250123 16:28:46.117000
60	198.10 XCSE	20250123 16:28:46.119000
134	198.05 XCSE	20250123 16:29:22.667000
113	197.90 XCSE	20250123 16:29:27.851000
26	197.90 XCSE	20250123 16:29:27.851000
90	197.80 XCSE	20250123 16:31:35.236000
2	197.80 XCSE	20250123 16:33:03.450000
90	197.80 XCSE	20250123 16:33:03.450000
115	198.05 XCSE	20250123 16:33:39.062000
37	198.05 XCSE	20250123 16:34:15.421000

52	198.05 XCSE	20250123 16:34:39.088000
45	197.95 XCSE	20250123 16:34:54.824000
45	197.95 XCSE	20250123 16:34:54.824000
247	198.00 XCSE	20250123 16:34:54.824000
240	198.00 XCSE	20250123 16:34:54.824000
38	198.05 XCSE	20250123 16:34:54.824000
212	198.05 XCSE	20250123 16:34:54.824000
96	197.90 XCSE	20250123 16:35:24.876000
4	197.95 XCSE	20250123 16:37:46.789000
57	197.90 XCSE	20250123 16:38:18.454000
39	197.90 XCSE	20250123 16:38:18.471000
57	197.90 XCSE	20250123 16:38:18.471000
14	197.80 XCSE	20250123 16:38:18.761000

109	197.80 XCSE	20250123 16:39:25.013000
15	197.80 XCSE	20250123 16:39:39.875000
34	197.80 XCSE	20250123 16:39:39.875000
48	197.80 XCSE	20250123 16:39:53.834000
48	197.80 XCSE	20250123 16:40:08.248000
19	197.80 XCSE	20250123 16:40:21.070000
3	197.80 XCSE	20250123 16:40:21.070000
2	197.80 XCSE	20250123 16:40:27.917000
53	197.80 XCSE	20250123 16:40:29.001000
97	197.70 XCSE	20250123 16:40:33.987000
1	197.65 XCSE	20250123 16:40:46.068000
247	197.65 XCSE	20250123 16:44:14.948000
26	197.65 XCSE	20250123 16:44:14.971000

175 225	197.60 XCSE 197.60 XCSE	20250123 16:46:40.453307 20250123 16:46:40.453326

382	197.60 XCSE	20250123 16:46:40.453328
225	197.60 XCSE	20250123 16:46:40.453345
175	197.60 XCSE	20250123 16:46:40.453355
50	197.60 XCSE	20250123 16:46:40.453355
400	197.60 XCSE	20250123 16:46:40.453400
40	197.60 XCSE	20250123 16:46:40.455422
337	197.60 XCSE	20250123 16:46:40.459553
23	197.60 XCSE	20250123 16:46:40.492536
250	197.60 XCSE	20250123 16:46:40.941625
500	196.95 XCSE	20250123 16:50:04.496634
350	196.95 XCSE	20250123 16:50:04.511988
150	196.95 XCSE	20250123 16:50:04.512005
150	196.95 XCSE	20250123 16:50:04.512036
122	196.95 XCSE	20250123 16:50:04.535190
228	196.95 XCSE	20250123 16:50:04.535233

500	196.95 XCSE	20250123 16:50:06.461984
500	196.95 XCSE	20250123 16:50:09.368955
382	196.95 XCSE	20250123 16:50:09.368955
46	196.95 XCSE	20250123 16:50:09.369662
454	196.95 XCSE	20250123 16:50:09.369678
167	196.95 XCSE	20250123 16:50:09.375757
333	196.95 XCSE	20250123 16:50:09.375801
48	196.95 XCSE	20250123 16:50:09.376693
10	196.95 XCSE	20250123 16:50:09.376719
442	196.95 XCSE	20250123 16:50:09.377907
500	196.95 XCSE	20250123 16:50:09.387082
118	196.95 XCSE	20250123 16:50:09.387100
13	199.65 XCSE	20250124 9:02:02.864000
38	199.65 XCSE	20250124 9:02:02.864000
79	199.65 XCSE	20250124 9:02:02.864000

Volume	Price	Time - CET
47	199.60 XCSE	20250124 9:02:20.902000
83	199.80 XCSE	20250124 9:03:48.019000
99	200.00 XCSE	20250124 9:03:48.843000
53	200.30 XCSE	20250124 9:05:44.305000
244	200.30 XCSE	20250124 9:05:44.305000
43	200.40 XCSE	20250124 9:06:19.484000
17 44	200.40 XCSE 200.30 XCSE	20250124 9:06:19.484000 20250124 9:06:40.922000
9	200.30 XCSE	20250124 9:07:03.202000
135	201.30 XCSE	20250124 9:08:22.478000
49	201.40 XCSE	20250124 9:08:42.065000
27	201.40 XCSE	20250124 9:08:42.065000
43	201.40 XCSE	20250124 9:09:08.801000
251	201.90 XCSE	20250124 9:09:16.741000
133	202.10 XCSE	20250124 9:09:57.600000
99	201.60 XCSE	20250124 9:10:02.025000
29	201.60 XCSE	20250124 9:10:02.025000
124	201.60 XCSE	20250124 9:11:21.064000
83	201.30 XCSE	20250124 9:12:08.029000
83	201.20 XCSE	20250124 9:13:43.429000
86	201.20 XCSE	20250124 9:13:43.449000
89	201.30 XCSE	20250124 9:16:14.171000
20	200.90 XCSE	20250124 9:19:03.613000
105	200.90 XCSE	20250124 9:19:03.613000
50	200.70 XCSE	20250124 9:19:30.353000
81	200.70 XCSE	20250124 9:19:30.353000
132 126	201.10 XCSE 201.00 XCSE	20250124 9:23:23.019000 20250124 9:25:03.073000
124	201.10 XCSE	20250124 9:26:03.702000
129	201.00 XCSE	20250124 9:26:31.190000
127	200.90 XCSE	20250124 9:26:46.430000
86	200.70 XCSE	20250124 9:26:47.924000
90	200.60 XCSE	20250124 9:26:47.940000
45	200.60 XCSE	20250124 9:26:47.951000
21	200.60 XCSE	20250124 9:26:47.987000
24	200.60 XCSE	20250124 9:26:47.988000
46	200.50 XCSE	20250124 9:27:44.892000
43	200.90 XCSE	20250124 9:32:41.172000
42	200.80 XCSE	20250124 9:32:42.832000
84	200.60 XCSE	20250124 9:34:17.717000
85	200.50 XCSE	20250124 9:40:02.675000
42	200.50 XCSE	20250124 9:40:02.676000
50	200.40 XCSE	20250124 9:42:21.044000
83	200.40 XCSE	20250124 9:42:21.044000
45	200.50 XCSE	20250124 9:45:26.533000
45	200.50 XCSE	20250124 9:45:52.099000
10 1	200.50 XCSE 200.50 XCSE	20250124 9:46:18.440000 20250124 9:46:18.440000
34	200.50 XCSE	20250124 9:46:18.440000
44	200.60 XCSE	20250124 9:46:43.022000
170	200.50 XCSE	20250124 9:46:48.398000
92	200.60 XCSE	20250124 9:48:00.706000
62	200.60 XCSE	20250124 9:48:00.706000
178	200.50 XCSE	20250124 9:48:42.418000
24	200.50 XCSE	20250124 9:50:16.878000
165	200.70 XCSE	20250124 9:53:29.444000
41	200.70 XCSE	20250124 9:53:29.444000
172	200.50 XCSE	20250124 9:54:02.628000
73	201.70 XCSE	20250124 10:00:52.952000
125	201.50 XCSE	20250124 10:02:28.563000
55	201.50 XCSE	20250124 10:02:28.563000
87	201.50 XCSE	20250124 10:04:52.696000
90 91	201.60 XCSE 201.60 XCSE	20250124 10:06:51.546000 20250124 10:06:51.555000
12	201.80 XCSE	20250124 10:09:32.972000
134	201.80 XCSE	20250124 10:09:32.972000
12	201.80 XCSE	20250124 10:10:10.321000
27	201.80 XCSE	20250124 10:10:10.321000
7	201.80 XCSE	20250124 10:10:10.321000
6	201.80 XCSE	20250124 10:10:51.276000
39	201.80 XCSE	20250124 10:10:51.276000
85	201.60 XCSE	20250124 10:11:05.629000
49	201.60 XCSE	20250124 10:16:16.135000
39	201.60 XCSE	20250124 10:16:16.135000
134	201.70 XCSE	20250124 10:18:54.818000
27	201.70 XCSE	20250124 10:18:54.834000
12 97	201.80 XCSE 201.80 XCSE	20250124 10:19:47.629000 20250124 10:19:47.629000
89	201.70 XCSE	20250124 10:19:47.663000
88	201.60 XCSE	20250124 10:19:50.749000
133	201.60 XCSE	20250124 10:22:01.712000
132	201.50 XCSE	20250124 10:22:02.071000
135	201.20 XCSE	20250124 10:22:53.928000
135	201.10 XCSE	20250124 10:22:54.949000
90	201.20 XCSE	20250124 10:22:56.126000
84	201.10 XCSE	20250124 10:22:57.134000
84	201.00 XCSE	20250124 10:22:57.988000
91	200.90 XCSE	20250124 10:22:58.555000
88	201.20 XCSE	20250124 10:28:21.381000
7 80	201.00 XCSE 201.00 XCSE	20250124 10:30:02.896000 20250124 10:30:02.896000
46	200.80 XCSE	20250124 10:31:35.393000
40	200.80 XCSE	20250124 10:31:35.393000
15	200.70 XCSE	20250124 10:32:51.085000
115	200.70 XCSE	20250124 10:32:51.085000
91	200.80 XCSE	20250124 10:34:40.807000
91	200.70 XCSE	20250124 10:35:35.591000
62	200.90 XCSE	20250124 10:43:53.618000
42	200.80 XCSE	20250124 10:45:50.287000
41	200.80 XCSE	20250124 10:45:50.287000

Volume	Price	Time - CET
66	201.10 XCSE	20250124 10:52:54.077000
143	201.20 XCSE	20250124 10:53:38.984000
38	201.20 XCSE	20250124 10:53:38.984000
19	201.30 XCSE	20250124 10:53:50.549000
36	201.30 XCSE	20250124 10:53:50.549000
127	201.30 XCSE	20250124 10:55:29.121000
125 41	201.30 XCSE 201.30 XCSE	20250124 10:58:00.221000 20250124 10:58:00.221000
96	201.20 XCSE	20250124 10:58:00.519000
130	201.20 XCSE	20250124 10:59:29.520000
133	201.10 XCSE	20250124 11:02:00.685000
45	201.10 XCSE	20250124 11:02:00.685000
220	201.30 XCSE	20250124 11:09:38.668000
3	201.30 XCSE	20250124 11:11:47.032000
143	201.40 XCSE	20250124 11:16:26.835000
68	201.40 XCSE	20250124 11:16:26.835000
134	201.30 XCSE	20250124 11:19:39.540000
126	201.30 XCSE	20250124 11:19:39.559000
132	201.30 XCSE	20250124 11:20:20.959000
125	201.20 XCSE	20250124 11:20:29.467000
9	200.90 XCSE	20250124 11:20:30.211000
10	200.90 XCSE	20250124 11:20:30.217000
111	200.90 XCSE	20250124 11:20:30.217000
132	200.70 XCSE	20250124 11:20:34.240000
84	200.70 XCSE	20250124 11:20:34.345000
171	201.90 XCSE	20250124 11:27:59.504000
173 127	201.80 XCSE 201.70 XCSE	20250124 11:27:59.760000 20250124 11:28:02.762000
127	201.60 XCSE	20250124 11:28:02.762000
127	202.00 XCSE	20250124 11:29:03.427000
129	201.80 XCSE	20250124 11:29:13.469000
83	201.70 XCSE	20250124 11:29:44.129000
41	201.70 XCSE	20250124 11:29:44.129000
254	203.10 XCSE	20250124 11:36:18.314000
254	203.20 XCSE	20250124 11:36:18.315000
212	203.00 XCSE	20250124 11:36:34.117000
167	203.00 XCSE	20250124 11:37:43.987000
136	202.90 XCSE	20250124 11:38:11.135000
125	202.80 XCSE	20250124 11:39:09.182000
135	202.50 XCSE	20250124 11:40:43.514000
128	202.60 XCSE	20250124 11:42:36.311000
128	202.50 XCSE	20250124 11:44:05.016000
89	202.90 XCSE	20250124 11:47:22.958000
36	203.00 XCSE	20250124 11:49:52.339000
47	203.00 XCSE	20250124 11:49:52.339000
41	203.00 XCSE	20250124 11:49:52.339000
85	202.90 XCSE	20250124 11:52:15.717000
88 216	202.80 XCSE 203.10 XCSE	20250124 11:52:40.262000 20250124 11:57:31.624000
167	202.70 XCSE	20250124 11:58:02.841000
119	202.70 XCSE	20250124 11:58:30.242000
13	202.70 XCSE	20250124 11:58:30.242000
7	202.60 XCSE	20250124 11:58:59.386000
119	202.60 XCSE	20250124 11:58:59.386000
128	202.50 XCSE	20250124 11:59:10.517000
87	202.10 XCSE	20250124 12:00:40.718000
44	202.10 XCSE	20250124 12:01:22.740000
71	201.90 XCSE	20250124 12:02:52.662000
44	201.70 XCSE	20250124 12:09:03.966000
46	201.70 XCSE	20250124 12:09:49.065000
42	201.50 XCSE	20250124 12:10:15.923000
45	201.40 XCSE	20250124 12:10:51.381000
43 43	201.30 XCSE 201.20 XCSE	20250124 12:11:21.397000 20250124 12:11:23.966000
44	201.10 XCSE	20250124 12:11:38.004000
44	201.40 XCSE	20250124 12:18:36.282000
43	201.30 XCSE	20250124 12:20:20.573000
88	201.20 XCSE	20250124 12:21:45.875000
45	201.10 XCSE	20250124 12:22:54.364000
37	201.00 XCSE	20250124 12:22:55.105000
45	201.00 XCSE	20250124 12:25:46.986000
45	201.20 XCSE	20250124 12:37:08.720000
44	201.10 XCSE	20250124 12:37:08.757000
21	200.90 XCSE	20250124 12:38:42.503000
24	200.90 XCSE	20250124 12:38:42.503000
35	201.00 XCSE	20250124 12:40:21.869000
9	201.00 XCSE	20250124 12:40:28.856000
35	201.00 XCSE	20250124 12:40:28.856000
45 45	201.30 XCSE 201.10 XCSE	20250124 12:41:29.756000 20250124 12:43:09.164000
44	201.10 XCSE	20250124 12:43:09.164000
87	201.00 XCSE	20250124 12:45:30.827000
10	201.10 XCSE	20250124 12:49:03.651000
50	201.10 XCSE	20250124 12:49:32.928000
29	201.10 XCSE	20250124 12:50:51.755000
10	201.10 XCSE	20250124 12:50:51.755000
50	201.10 XCSE	20250124 12:50:51.755000
89	200.90 XCSE	20250124 12:53:20.450000
85	201.20 XCSE	20250124 12:55:55.375000
86	201.10 XCSE	20250124 12:55:55.399000
86	201.00 XCSE	20250124 12:56:56.018000
91 87	200.90 XCSE 200.90 XCSE	20250124 13:06:26.514000 20250124 13:06:55.195000
130	201.50 XCSE	20250124 13:10:59.510000
135	202.00 XCSE	20250124 13:15:35.297000
39	202.60 XCSE	20250124 13:19:25.890000
6	202.60 XCSE	20250124 13:19:25.890000
45	202.50 XCSE	20250124 13:19:27.117000
18	202.60 XCSE	20250124 13:23:05.309000
65	202.60 XCSE	20250124 13:23:05.309000

Volume	Price	Time - CET
74	202.60 XCSE	20250124 13:23:05.328000
49	202.60 XCSE	20250124 13:25:59.495000
85	202.70 XCSE	20250124 13:26:40.255000
33	202.80 XCSE	20250124 13:28:33.810000
40	202.80 XCSE	20250124 13:28:46.258000
37	202.80 XCSE	20250124 13:28:51.274000
40 5	202.80 XCSE 202.80 XCSE	20250124 13:29:00.359000 20250124 13:29:00.359000
83	202.70 XCSE	20250124 13:30:16.042000
126	202.80 XCSE	20250124 13:33:07.298000
209	202.70 XCSE	20250124 13:35:02.126000
41	202.70 XCSE	20250124 13:35:02.126000
14	202.70 XCSE	20250124 13:37:51.124000
218	202.80 XCSE	20250124 13:38:56.902000
29	202.70 XCSE	20250124 13:38:57.972000
150	202.70 XCSE	20250124 13:38:57.972000
11	202.60 XCSE	20250124 13:39:18.916000
90	202.60 XCSE	20250124 13:42:52.266000
5	202.70 XCSE	20250124 13:48:16.746000
85	202.70 XCSE	20250124 13:48:16.746000
45	202.70 XCSE	20250124 13:48:16.746000
42	202.60 XCSE	20250124 13:55:37.374000
43	202.50 XCSE	20250124 13:57:07.535000
85	202.50 XCSE	20250124 13:57:07.535000
43	202.50 XCSE	20250124 13:57:07.535000
87	202.50 XCSE	20250124 13:57:07.553000
85 42	202.60 XCSE 203.20 XCSE	20250124 13:59:16.894000 20250124 14:03:59.775000
92	203.30 XCSE	20250124 14:07:11.005000
45	203.10 XCSE	20250124 14:10:13.780000
44	203.10 XCSE	20250124 14:10:13.780000
45	203.10 XCSE	20250124 14:10:13.780000
89	202.90 XCSE	20250124 14:10:18.029000
85	202.80 XCSE	20250124 14:11:46.542000
44	202.70 XCSE	20250124 14:13:08.274000
43	202.90 XCSE	20250124 14:21:18.679000
42	202.80 XCSE	20250124 14:21:42.676000
86	203.10 XCSE	20250124 14:30:14.170000
84	203.00 XCSE	20250124 14:30:18.400000
86	202.90 XCSE	20250124 14:31:16.615000
45	202.90 XCSE	20250124 14:32:55.075000
42	202.80 XCSE	20250124 14:33:12.561000
43	202.80 XCSE	20250124 14:33:12.567000
43	202.70 XCSE	20250124 14:35:33.615000
1	202.70 XCSE	20250124 14:35:33.615000
68	202.70 XCSE	20250124 14:35:33.620000
10	202.60 XCSE	20250124 14:38:03.284000
10 10	202.70 XCSE 202.70 XCSE	20250124 14:45:11.302000 20250124 14:48:48.276000
24	202.70 XCSE	20250124 14:49:13.291000
44	202.70 XCSE	20250124 14:49:13.291000
10	202.70 XCSE	20250124 14:49:13.291000
10	202.70 XCSE	20250124 14:49:13.291000
36	202.70 XCSE	20250124 14:57:31.312000
52	202.70 XCSE	20250124 14:57:31.312000
57	202.70 XCSE	20250124 14:57:31.337000
43	202.60 XCSE	20250124 14:58:02.825000
42	202.60 XCSE	20250124 14:58:02.825000
68	202.60 XCSE	20250124 14:58:02.963000
89	202.50 XCSE	20250124 14:59:43.723000
49	202.50 XCSE	20250124 15:00:22.837000
39	202.50 XCSE	20250124 15:01:07.638000
49	202.50 XCSE	20250124 15:01:07.638000
88 88	202.50 XCSE 201.80 XCSE	20250124 15:01:07.680000 20250124 15:01:09.374000
86	201.70 XCSE	20250124 15:01:20.976000
50	201.70 XCSE	20250124 15:02:06.443000
35	201.80 XCSE	20250124 15:02:31.500000
19	201.80 XCSE	20250124 15:02:31.500000
13	201.70 XCSE	20250124 15:03:08.204000
43	201.70 XCSE	20250124 15:11:30.532000
65	201.70 XCSE	20250124 15:11:30.541000
65	201.70 XCSE	20250124 15:11:30.545000
8	202.20 XCSE	20250124 15:21:42.793000
82	202.20 XCSE	20250124 15:21:42.793000
89	202.20 XCSE	20250124 15:22:27.154000
89	202.20 XCSE	20250124 15:22:27.158000
89	202.20 XCSE	20250124 15:22:27.165000
89 89	202.20 XCSE 202.10 XCSE	20250124 15:22:27.175000 20250124 15:22:27.409000
11	202.00 XCSE	20250124 15:23:22.794000
12	202.00 XCSE	20250124 15:23:26.823000
7	202.10 XCSE	20250124 15:23:34.521000
10	202.10 XCSE	20250124 15:23:34.521000
48	202.10 XCSE	20250124 15:23:44.022000
118	202.20 XCSE	20250124 15:24:47.889000
27	202.20 XCSE	20250124 15:24:47.889000
221	202.20 XCSE	20250124 15:24:47.889000
35	202.20 XCSE	20250124 15:24:47.934000
39	202.20 XCSE	20250124 15:24:47.945000
37	202.20 XCSE	20250124 15:24:47.995000
37	202.20 XCSE	20250124 15:24:48.014000
38	202.20 XCSE	20250124 15:24:50.672000
33 36	202.20 XCSE 202.20 XCSE	20250124 15:25:00.677000 20250124 15:25:16.118000
35	202.20 XCSE	20250124 15:25:16.118000
33	202.20 XCSE	20250124 15:25:16.118000
84	202.00 XCSE	20250124 15:26:16.788000
45	201.80 XCSE	20250124 15:27:15.916000
90	201.50 XCSE	20250124 15:29:08.882000

Volume	Price	Time - CET
45	201.50 XCSE	20250124 15:29:08.882000
50	201.50 XCSE	20250124 15:29:08.968000
87	201.70 XCSE	20250124 15:30:23.027000
26	201.70 XCSE	20250124 15:30:23.027000
17	201.70 XCSE	20250124 15:30:23.027000
83	201.60 XCSE	20250124 15:30:51.458000
86 10	201.50 XCSE 201.40 XCSE	20250124 15:31:30.546000 20250124 15:31:33.326000
77	201.40 XCSE	20250124 15:31:33.326000
43	201.40 XCSE	20250124 15:32:13.729000
44	201.30 XCSE	20250124 15:32:25.970000
45	201.20 XCSE	20250124 15:32:31.517000
42	201.20 XCSE	20250124 15:32:56.618000
2	201.10 XCSE	20250124 15:33:36.634000
42	201.10 XCSE	20250124 15:33:36.634000
74	201.60 XCSE	20250124 15:35:45.750000
42	201.60 XCSE	20250124 15:36:42.245000
43	201.50 XCSE	20250124 15:36:54.143000
79	201.50 XCSE	20250124 15:36:54.150000
90	201.50 XCSE	20250124 15:37:05.050000
43	201.50 XCSE	20250124 15:37:33.273000
83	201.40 XCSE	20250124 15:38:14.302000
79	201.40 XCSE	20250124 15:38:14.312000
85	201.30 XCSE	20250124 15:38:14.328000
68	201.40 XCSE	20250124 15:40:14.398000
229 167	201.40 XCSE 201.20 XCSE	20250124 15:40:14.398000 20250124 15:40:15.480000
41	201.20 XCSE	20250124 15:40:15.480000
141	201.10 XCSE	20250124 15:40:15.501000
74	201.10 XCSE	20250124 15:40:15.501000
1	201.10 XCSE	20250124 15:40:16.737000
100	201.10 XCSE	20250124 15:42:07.601000
26	201.20 XCSE	20250124 15:43:17.818000
134	201.20 XCSE	20250124 15:43:17.842000
62	201.20 XCSE	20250124 15:44:04.513000
134	201.10 XCSE	20250124 15:44:57.837000
134	201.00 XCSE	20250124 15:44:58.532000
90	201.70 XCSE	20250124 15:45:25.018000
25	201.60 XCSE	20250124 15:45:53.038000
24	202.00 XCSE	20250124 15:46:51.188000
244	202.00 XCSE	20250124 15:46:51.188000
142	202.00 XCSE	20250124 15:46:51.188000
50	202.00 XCSE	20250124 15:46:51.188000
4	202.00 XCSE	20250124 15:46:51.188000
40 39	202.00 XCSE 201.90 XCSE	20250124 15:46:51.234000 20250124 15:46:51.419000
82	201.90 XCSE	20250124 15:47:04.222000
82	201.90 XCSE	20250124 15:47:04.227000
47	202.20 XCSE	20250124 15:49:43.644000
12	202.20 XCSE	20250124 15:49:54.980000
90	202.30 XCSE	20250124 15:50:27.862000
1	202.20 XCSE	20250124 15:50:30.106000
89	202.20 XCSE	20250124 15:52:05.044000
83	202.20 XCSE	20250124 15:52:25.250000
88	202.20 XCSE	20250124 15:52:25.255000
177	202.20 XCSE	20250124 15:52:25.261000
6	202.20 XCSE	20250124 15:53:13.063000
66	202.20 XCSE	20250124 15:53:36.914000
70	202.20 XCSE	20250124 15:54:00.518000
70	202.20 XCSE	20250124 15:54:00.522000
68 127	202.20 XCSE 202.10 XCSE	20250124 15:54:51.807000 20250124 15:55:07.650000
67	202.10 XCSE	20250124 15:55:12.709000
85	202.10 XCSE	20250124 15:55:12.715000
3	202.20 XCSE	20250124 15:55:13.921000
85	202.30 XCSE	20250124 15:55:21.785000
25	202.30 XCSE	20250124 15:55:23.915000
51	202.30 XCSE	20250124 15:55:23.915000
133	202.20 XCSE	20250124 15:55:33.419000
182	202.20 XCSE	20250124 15:55:33.425000
85	202.20 XCSE	20250124 15:55:33.431000
182	202.20 XCSE	20250124 15:55:33.453000
85 48	202.20 XCSE 202.20 XCSE	20250124 15:55:33.457000 20250124 15:56:41.833000
50	202.20 XCSE	20250124 15:56:44.030000
64	202.20 XCSE	20250124 15:56:44.035000
64	202.20 XCSE	20250124 15:56:44.052000
49	202.20 XCSE	20250124 15:56:44.052000
124	202.10 XCSE	20250124 15:57:21.151000
15	202.10 XCSE	20250124 15:57:21.152000
125	202.10 XCSE	20250124 16:00:16.021000
124	202.10 XCSE	20250124 16:00:38.642000
124	202.00 XCSE	20250124 16:01:35.382000
130	202.00 XCSE	20250124 16:02:00.812000
299	202.00 XCSE	20250124 16:02:00.818000
231	202.00 XCSE	20250124 16:02:00.825000
133	201.90 XCSE	20250124 16:02:00.953000
90 90	201.80 XCSE 201.70 XCSE	20250124 16:02:34.905000 20250124 16:02:35.178000
84	201.70 XCSE	20250124 16:02:35.907000
45	201.70 XCSE	20250124 16:02:36.841000
45	201.70 XCSE	20250124 16:02:36.841000
135	201.60 XCSE	20250124 16:03:28.966000
36	201.60 XCSE	20250124 16:03:40.136000
244	201.60 XCSE	20250124 16:03:40.136000
33	201.60 XCSE	20250124 16:03:40.432000
39	201.60 XCSE	20250124 16:03:43.130000
32	201.60 XCSE	20250124 16:03:53.644000
132 72	201.40 XCSE 201.40 XCSE	20250124 16:03:57.127000 20250124 16:04:47.933000

Volume	Price
15	201.40 XCSE	20250124 16:04:56.430000
132 1	201.40 XCSE 201.40 XCSE	20250124 16:06:29.703000 20250124 16:06:31.387000
135	201.40 XCSE	20250124 16:06:46.279000
86	201.30 XCSE	20250124 16:08:11.425000
159	201.30 XCSE	20250124 16:08:11.434000
44	201.30 XCSE	20250124 16:08:11.439000
86	201.20 XCSE	20250124 16:08:18.409000
86 84	201.00 XCSE 200.90 XCSE	20250124 16:08:30.957000 20250124 16:09:03.958000
6	200.90 XCSE	20250124 16:09:03.958000
23	200.90 XCSE	20250124 16:09:37.148000
67	200.90 XCSE	20250124 16:09:37.148000
51	200.90 XCSE	20250124 16:10:27.540000
30 25	200.80 XCSE 200.80 XCSE	20250124 16:10:27.563000 20250124 16:10:29.323000
29	200.80 XCSE	20250124 16:10:34.194000
30	200.80 XCSE	20250124 16:10:34.194000
25	200.80 XCSE	20250124 16:10:34.194000
118	201.00 XCSE	20250124 16:11:27.363000
49	201.00 XCSE	20250124 16:14:55.129000
79 59	201.00 XCSE 201.10 XCSE	20250124 16:14:55.149000 20250124 16:15:39.754000
244	201.10 XCSE	20250124 16:15:39.754000
59	201.10 XCSE	20250124 16:15:53.922000
70	201.10 XCSE	20250124 16:15:54.186000
36	201.30 XCSE	20250124 16:17:31.942000
6 150	201.30 XCSE 201.30 XCSE	20250124 16:17:31.942000 20250124 16:17:31.964000
244	201.30 XCSE	20250124 16:17:31.964000
33	201.30 XCSE	20250124 16:17:36.701000
15	201.30 XCSE	20250124 16:17:36.701000
21	201.30 XCSE	20250124 16:17:57.335000
23 34	201.30 XCSE 201.30 XCSE	20250124 16:17:57.335000 20250124 16:18:11.955000
10	201.30 XCSE	20250124 16:18:11.955000
128	201.10 XCSE	20250124 16:18:12.368000
128	200.90 XCSE	20250124 16:18:38.256000
78	200.90 XCSE	20250124 16:18:39.242000
36 93	200.80 XCSE 200.80 XCSE	20250124 16:19:02.755000 20250124 16:19:02.755000
20	201.00 XCSE	20250124 16:20:26.118000
47	201.00 XCSE	20250124 16:21:55.289000
51	201.00 XCSE	20250124 16:21:55.612000
47	201.00 XCSE	20250124 16:22:07.020000
48 126	201.00 XCSE 200.90 XCSE	20250124 16:22:07.464000 20250124 16:22:33.639000
41	200.90 XCSE	20250124 16:22:33.639000
42	200.90 XCSE	20250124 16:22:33.639000
137	200.80 XCSE	20250124 16:22:33.669000
82 73	200.80 XCSE 200.80 XCSE	20250124 16:22:34.642000 20250124 16:22:34.642000
64	200.80 XCSE	20250124 16:22:34.642000
44	201.00 XCSE	20250124 16:25:02.721000
175	200.90 XCSE	20250124 16:25:05.721000
71	200.80 XCSE	20250124 16:25:48.334000
61 112	200.80 XCSE 200.70 XCSE	20250124 16:25:48.334000 20250124 16:26:01.124000
46	200.70 XCSE	20250124 16:26:03.980000
48	200.70 XCSE	20250124 16:27:03.992000
34	200.70 XCSE	20250124 16:27:35.674000
3	200.70 XCSE	20250124 16:27:35.674000
1 116	200.70 XCSE 200.70 XCSE	20250124 16:27:35.698000 20250124 16:31:20.599000
90	200.70 XCSE	20250124 16:31:20.599000
47	200.80 XCSE	20250124 16:33:00.321000
164	200.80 XCSE	20250124 16:33:00.321000
65	200.80 XCSE	20250124 16:33:48.026000
244 39	200.80 XCSE 200.80 XCSE	20250124 16:33:48.026000 20250124 16:33:53.041000
37	200.80 XCSE	20250124 16:34:06.062000
37	200.80 XCSE	20250124 16:34:11.451000
34	200.80 XCSE	20250124 16:34:42.441000
10 43	200.80 XCSE 200.80 XCSE	20250124 16:34:42.441000 20250124 16:35:22.315000
214	200.70 XCSE	20250124 16:35:22.377000
28	200.60 XCSE	20250124 16:35:22.729000
143	200.60 XCSE	20250124 16:35:22.729000
88	200.50 XCSE	20250124 16:35:23.724000
45 44	200.30 XCSE 200.30 XCSE	20250124 16:35:47.528000 20250124 16:35:47.528000
44	200.30 XCSE	20250124 16:35:47.528000
44	200.30 XCSE	20250124 16:35:47.528000
146	200.40 XCSE	20250124 16:36:28.651000
22	200.40 XCSE	20250124 16:36:28.651000
25 42	200.40 XCSE 200.40 XCSE	20250124 16:37:07.030000 20250124 16:37:12.576000
175	200.30 XCSE	20250124 16:37:21.472000
129	200.20 XCSE	20250124 16:39:04.262000
85	200.10 XCSE	20250124 16:39:05.027000
42	200.00 XCSE	20250124 16:39:06.016000
44 43	199.90 XCSE 199.90 XCSE	20250124 16:39:07.010000 20250124 16:39:31.422000
44	199.80 XCSE	20250124 16:39:34.266000
42	199.65 XCSE	20250124 16:39:37.103000
42	199.50 XCSE	20250124 16:39:39.951000
90 34	199.70 XCSE 199.85 XCSE	20250124 16:39:48.991000 20250124 16:40:33.779000
244	199.85 XCSE	20250124 16:40:33.779000
39	199.85 XCSE	20250124 16:40:33.798000

Volume	Price	Time - CET
130	199.85 XCSE	20250124 16:40:33.798000
42	199.95 XCSE	20250124 16:40:37.078000
48	200.20 XCSE	20250124 16:42:26.606000
209	200.30 XCSE	20250124 16:42:52.605000
110	200.30 XCSE	20250124 16:42:52.624000
131	200.10 XCSE	20250124 16:42:53.178000
44	199.80 XCSE	20250124 16:43:30.856000
46	199.80 XCSE	20250124 16:43:52.522000
44	199.65 XCSE	20250124 16:44:44.818000
45	199.60 XCSE	20250124 16:44:44.928000
42	199.70 XCSE	20250124 16:46:59.523000
20	199.65 XCSE	20250124 16:46:59.553000
164	199.65 XCSE	20250124 16:47:52.623850
107	199.65 XCSE	20250124 16:47:52.623923

AI Terminal

3354_pos_2025-01-27_6f4a5d76-ee81-412a-b272-f6f6b2e2b135.pdf

Transaction data related to share buy-back program for the period: January 20, 2025 to January 24, 2025

More from Bavarian Nordic

Talk to a Data Expert