CASINO, GUICHARD-PERRACHON
Société anonyme au capital de 169 825 403,88 €
Siège social : 1, Cours Antoine Guichard
42000 SAINT-ETIENNE
554 501 171 R.C.S. SAINT-ETIENNE
Communiqué relatif aux achats d'actions effectués dans les conditions
de l'article 5 du Règlement européen n° 596/2014
Entre le 4 août 2017 et le 11 août 2017, la société Casino, Guichard-Perrachon a racheté 48 027 actions au prix moyen de 51,99 € dans le cadre de la couverture des plans d'attribution gratuite d'actions.
Les opérations sont détaillées dans l'annexe jointe au présent communiqué.
Depuis le 28 juillet 2017, la société Casino, Guichard-Perrachon a racheté 120 000 actions au prix moyen de 51,80 € dans le cadre de la couverture des plans d'attribution gratuite d'actions.
Saint-Etienne, le 11 août 2017
Annexe
I. Présentation agrégée par jour et par marché
Nom de l'émetteur : Casino, Guichard-Perrachon
Code identifiant émetteur : 969500VHL8F83GBL6L29
Code identifiant de l'instrument financier : FR0000125585
| Jour de la transaction | Volume total journalier (en nombre d'actions) | Prix pondéré moyen journalier d'acquisition des actions | Marché |
| 2017-08-04 | 13 100 | 52,4598 | XPAR |
| 2017-08-07 | 8 334 | 52,3980 | XPAR |
| 2017-08-08 | 8 000 | 52,3089 | XPAR |
| 2017-08-09 | 8 573 | 51,5935 | XPAR |
| 2017-08-10 | 5 830 | 51,3695 | XPAR |
| 2017-08-11 | 4 190 | 50,7434 | XPAR |
| Total | 48 027 | 51,9872 |
II. Détail transaction par transaction
Nom de l'émetteur : Casino, Guichard-Perrachon
Code identifiant émetteur : 969500VHL8F83GBL6L29
Nom du PSI : Kepler Cheuvreux SA
Code identifiant PSI : 9695005EOZG9X8IRJD84
Code identifiant de l'instrument financier : FR0000125585
Devise : Euro
Objectif du rachat : Couverture attribution salariée
| Jour/heure de la transaction | Prix unitaire (unité) | Quantité achetée | Code identifiant marché | Numéro de référence de la transaction |
| 20170804 09:08:22 | 52,4200 | 85 | XPAR | EUR97242259 |
| 20170804 09:08:22 | 52,4200 | 12 | XPAR | EUR97242260 |
| 20170804 09:08:22 | 52,4200 | 12 | XPAR | EUR97242261 |
| 20170804 09:11:35 | 52,2500 | 131 | XPAR | EUR97242569 |
| 20170804 09:11:35 | 52,2500 | 6 | XPAR | EUR97242572 |
| 20170804 09:12:13 | 52,3300 | 105 | XPAR | EUR97242649 |
| 20170804 09:17:08 | 52,4300 | 173 | XPAR | EUR97243014 |
| 20170804 09:18:06 | 52,3500 | 104 | XPAR | EUR97243043 |
| 20170804 09:23:58 | 52,4300 | 61 | XPAR | EUR97243384 |
| 20170804 09:23:58 | 52,4300 | 38 | XPAR | EUR97243385 |
| 20170804 09:30:05 | 52,5200 | 71 | XPAR | EUR97243840 |
| 20170804 09:30:05 | 52,5200 | 120 | XPAR | EUR97243841 |
| 20170804 09:30:05 | 52,5200 | 6 | XPAR | EUR97243842 |
| 20170804 09:31:19 | 52,5400 | 85 | XPAR | EUR97243963 |
| 20170804 09:31:19 | 52,5400 | 22 | XPAR | EUR97243964 |
| 20170804 09:37:23 | 52,4600 | 54 | XPAR | EUR97244438 |
| 20170804 09:37:23 | 52,4600 | 65 | XPAR | EUR97244439 |
| 20170804 09:46:28 | 52,4300 | 18 | XPAR | EUR97245227 |
| 20170804 09:46:28 | 52,4300 | 50 | XPAR | EUR97245228 |
| 20170804 09:51:13 | 52,4000 | 108 | XPAR | EUR97245643 |
| 20170804 09:52:20 | 52,4100 | 66 | XPAR | EUR97245799 |
| 20170804 09:52:20 | 52,4100 | 36 | XPAR | EUR97245800 |
| 20170804 09:52:20 | 52,4100 | 3 | XPAR | EUR97245801 |
| 20170804 10:00:35 | 52,3900 | 36 | XPAR | EUR97246390 |
| 20170804 10:00:35 | 52,3900 | 58 | XPAR | EUR97246391 |
| 20170804 10:00:35 | 52,3900 | 3 | XPAR | EUR97246392 |
| 20170804 10:06:28 | 52,3600 | 49 | XPAR | EUR97246922 |
| 20170804 10:06:28 | 52,3600 | 50 | XPAR | EUR97246923 |
| 20170804 10:12:19 | 52,3500 | 31 | XPAR | EUR97247693 |
| 20170804 10:12:19 | 52,3500 | 33 | XPAR | EUR97247694 |
| 20170804 10:12:19 | 52,3500 | 38 | XPAR | EUR97247695 |
| 20170804 10:20:02 | 52,3800 | 100 | XPAR | EUR97248278 |
| 20170804 10:20:02 | 52,3800 | 10 | XPAR | EUR97248279 |
| 20170804 10:24:48 | 52,3200 | 45 | XPAR | EUR97248855 |
| 20170804 10:24:48 | 52,3200 | 36 | XPAR | EUR97248856 |
| 20170804 10:24:48 | 52,3200 | 49 | XPAR | EUR97248857 |
| 20170804 10:30:18 | 52,2600 | 18 | XPAR | EUR97249335 |
| 20170804 10:30:18 | 52,2600 | 18 | XPAR | EUR97249336 |
| 20170804 10:30:18 | 52,2600 | 64 | XPAR | EUR97249337 |
| 20170804 10:30:18 | 52,2600 | 16 | XPAR | EUR97249338 |
| 20170804 10:33:11 | 52,2000 | 101 | XPAR | EUR97249491 |
| 20170804 10:37:27 | 52,3000 | 108 | XPAR | EUR97249935 |
| 20170804 10:41:18 | 52,4000 | 97 | XPAR | EUR97250421 |
| 20170804 10:49:55 | 52,4000 | 50 | XPAR | EUR97250989 |
| 20170804 10:49:55 | 52,4000 | 50 | XPAR | EUR97250990 |
| 20170804 10:49:55 | 52,4000 | 12 | XPAR | EUR97250991 |
| 20170804 10:53:49 | 52,4000 | 101 | XPAR | EUR97251331 |
| 20170804 10:55:19 | 52,3600 | 17 | XPAR | EUR97251599 |
| 20170804 10:55:19 | 52,3600 | 95 | XPAR | EUR97251600 |
| 20170804 10:58:21 | 52,3300 | 61 | XPAR | EUR97251887 |
| 20170804 10:58:21 | 52,3300 | 38 | XPAR | EUR97251888 |
| 20170804 11:05:04 | 52,3700 | 35 | XPAR | EUR97252319 |
| 20170804 11:05:04 | 52,3700 | 62 | XPAR | EUR97252320 |
| 20170804 11:09:21 | 52,4000 | 127 | XPAR | EUR97252840 |
| 20170804 11:15:28 | 52,3900 | 72 | XPAR | EUR97253465 |
| 20170804 11:15:28 | 52,3900 | 46 | XPAR | EUR97253466 |
| 20170804 11:25:30 | 52,4200 | 101 | XPAR | EUR97254744 |
| 20170804 11:33:22 | 52,4300 | 15 | XPAR | EUR97255637 |
| 20170804 11:33:22 | 52,4300 | 82 | XPAR | EUR97255638 |
| 20170804 11:46:12 | 52,4900 | 104 | XPAR | EUR97256801 |
| 20170804 11:51:31 | 52,4500 | 69 | XPAR | EUR97257146 |
| 20170804 11:51:31 | 52,4500 | 18 | XPAR | EUR97257147 |
| 20170804 11:51:31 | 52,4500 | 36 | XPAR | EUR97257148 |
| 20170804 11:51:31 | 52,4500 | 2 | XPAR | EUR97257149 |
| 20170804 11:58:51 | 52,4000 | 32 | XPAR | EUR97257689 |
| 20170804 11:58:51 | 52,4000 | 69 | XPAR | EUR97257690 |
| 20170804 12:09:18 | 52,4500 | 18 | XPAR | EUR97258764 |
| 20170804 12:11:55 | 52,4500 | 102 | XPAR | EUR97258860 |
| 20170804 12:22:54 | 52,4300 | 54 | XPAR | EUR97259425 |
| 20170804 12:22:54 | 52,4300 | 59 | XPAR | EUR97259426 |
| 20170804 12:29:18 | 52,4400 | 18 | XPAR | EUR97259903 |
| 20170804 12:29:18 | 52,4400 | 36 | XPAR | EUR97259904 |
| 20170804 12:29:18 | 52,4400 | 36 | XPAR | EUR97259905 |
| 20170804 12:29:18 | 52,4400 | 12 | XPAR | EUR97259906 |
| 20170804 12:36:04 | 52,3500 | 126 | XPAR | EUR97260386 |
| 20170804 12:41:46 | 52,3600 | 72 | XPAR | EUR97260817 |
| 20170804 12:53:08 | 52,3700 | 100 | XPAR | EUR97261530 |
| 20170804 12:53:08 | 52,3700 | 4 | XPAR | EUR97261531 |
| 20170804 13:02:32 | 52,3900 | 99 | XPAR | EUR97262158 |
| 20170804 13:14:35 | 52,4200 | 71 | XPAR | EUR97262787 |
| 20170804 13:14:35 | 52,4200 | 49 | XPAR | EUR97262789 |
| 20170804 13:29:54 | 52,4100 | 96 | XPAR | EUR97263533 |
| 20170804 13:45:01 | 52,4300 | 100 | XPAR | EUR97264318 |
| 20170804 13:45:01 | 52,4300 | 9 | XPAR | EUR97264319 |
| 20170804 13:50:31 | 52,4300 | 72 | XPAR | EUR97264539 |
| 20170804 13:50:31 | 52,4300 | 24 | XPAR | EUR97264540 |
| 20170804 13:57:51 | 52,4200 | 107 | XPAR | EUR97264896 |
| 20170804 14:00:36 | 52,4300 | 18 | XPAR | EUR97264990 |
| 20170804 14:06:28 | 52,4800 | 31 | XPAR | EUR97265284 |
| 20170804 14:06:50 | 52,4900 | 71 | XPAR | EUR97265294 |
| 20170804 14:06:50 | 52,4900 | 81 | XPAR | EUR97265295 |
| 20170804 14:16:57 | 52,4800 | 130 | XPAR | EUR97265807 |
| 20170804 14:25:12 | 52,4800 | 100 | XPAR | EUR97266261 |
| 20170804 14:32:08 | 52,6500 | 128 | XPAR | EUR97267159 |
| 20170804 14:32:08 | 52,6500 | 18 | XPAR | EUR97267160 |
| 20170804 14:32:10 | 52,6400 | 51 | XPAR | EUR97267168 |
| 20170804 14:32:30 | 52,6300 | 50 | XPAR | EUR97267210 |
| 20170804 14:32:30 | 52,6300 | 51 | XPAR | EUR97267211 |
| 20170804 14:33:03 | 52,5500 | 62 | XPAR | EUR97267312 |
| 20170804 14:33:38 | 52,5500 | 16 | XPAR | EUR97267420 |
| 20170804 14:33:38 | 52,5500 | 18 | XPAR | EUR97267421 |
| 20170804 14:33:38 | 52,5500 | 50 | XPAR | EUR97267422 |
| 20170804 14:33:38 | 52,5500 | 39 | XPAR | EUR97267424 |
| 20170804 14:34:43 | 52,5500 | 41 | XPAR | EUR97267578 |
| 20170804 14:34:43 | 52,5500 | 118 | XPAR | EUR97267579 |
| 20170804 14:36:10 | 52,5500 | 77 | XPAR | EUR97267787 |
| 20170804 14:36:10 | 52,5500 | 88 | XPAR | EUR97267788 |
| 20170804 14:40:34 | 52,5600 | 18 | XPAR | EUR97268045 |
| 20170804 14:40:34 | 52,5600 | 50 | XPAR | EUR97268046 |
| 20170804 14:40:34 | 52,5600 | 49 | XPAR | EUR97268047 |
| 20170804 14:43:26 | 52,4600 | 88 | XPAR | EUR97268195 |
| 20170804 14:43:26 | 52,4600 | 19 | XPAR | EUR97268196 |
| 20170804 14:45:09 | 52,4400 | 110 | XPAR | EUR97268330 |
| 20170804 14:51:01 | 52,5200 | 48 | XPAR | EUR97268754 |
| 20170804 14:51:01 | 52,5200 | 36 | XPAR | EUR97268755 |
| 20170804 14:51:01 | 52,5200 | 62 | XPAR | EUR97268756 |
| 20170804 14:53:24 | 52,5600 | 18 | XPAR | EUR97268923 |
| 20170804 14:53:24 | 52,5600 | 128 | XPAR | EUR97268924 |
| 20170804 14:53:24 | 52,5600 | 6 | XPAR | EUR97268925 |
| 20170804 14:57:48 | 52,5500 | 19 | XPAR | EUR97269171 |
| 20170804 14:57:48 | 52,5500 | 52 | XPAR | EUR97269172 |
| 20170804 14:57:51 | 52,5400 | 32 | XPAR | EUR97269174 |
| 20170804 14:59:49 | 52,5100 | 72 | XPAR | EUR97269346 |
| 20170804 14:59:49 | 52,5100 | 36 | XPAR | EUR97269347 |
| 20170804 15:04:18 | 52,5100 | 106 | XPAR | EUR97269678 |
| 20170804 15:09:54 | 52,5300 | 20 | XPAR | EUR97270123 |
| 20170804 15:09:54 | 52,5300 | 77 | XPAR | EUR97270124 |
| 20170804 15:10:27 | 52,5200 | 39 | XPAR | EUR97270172 |
| 20170804 15:10:27 | 52,5200 | 13 | XPAR | EUR97270173 |
| 20170804 15:10:27 | 52,5200 | 22 | XPAR | EUR97270174 |
| 20170804 15:10:27 | 52,5200 | 30 | XPAR | EUR97270175 |
| 20170804 15:14:31 | 52,4800 | 164 | XPAR | EUR97270452 |
| 20170804 15:20:54 | 52,4900 | 18 | XPAR | EUR97270937 |
| 20170804 15:20:54 | 52,4900 | 103 | XPAR | EUR97270938 |
| 20170804 15:21:05 | 52,4900 | 100 | XPAR | EUR97270960 |
| 20170804 15:21:05 | 52,4900 | 16 | XPAR | EUR97270961 |
| 20170804 15:26:46 | 52,4800 | 113 | XPAR | EUR97271298 |
| 20170804 15:35:12 | 52,4800 | 99 | XPAR | EUR97272198 |
| 20170804 15:35:12 | 52,4800 | 59 | XPAR | EUR97272199 |
| 20170804 15:37:19 | 52,4400 | 141 | XPAR | EUR97272473 |
| 20170804 15:42:39 | 52,4500 | 2 | XPAR | EUR97273016 |
| 20170804 15:42:39 | 52,4500 | 105 | XPAR | EUR97273017 |
| 20170804 15:46:26 | 52,5000 | 134 | XPAR | EUR97273333 |
| 20170804 15:48:52 | 52,5000 | 228 | XPAR | EUR97273653 |
| 20170804 15:49:08 | 52,4700 | 99 | XPAR | EUR97273724 |
| 20170804 15:50:58 | 52,4500 | 64 | XPAR | EUR97273992 |
| 20170804 15:50:58 | 52,4500 | 54 | XPAR | EUR97273993 |
| 20170804 15:50:58 | 52,4500 | 15 | XPAR | EUR97273994 |
| 20170804 15:52:37 | 52,4800 | 104 | XPAR | EUR97274327 |
| 20170804 15:54:28 | 52,4700 | 35 | XPAR | EUR97274571 |
| 20170804 15:54:50 | 52,5000 | 104 | XPAR | EUR97274629 |
| 20170804 15:54:50 | 52,5000 | 65 | XPAR | EUR97274630 |
| 20170804 15:56:17 | 52,5100 | 39 | XPAR | EUR97274830 |
| 20170804 15:56:17 | 52,5100 | 18 | XPAR | EUR97274831 |
| 20170804 15:59:23 | 52,5100 | 112 | XPAR | EUR97275322 |
| 20170804 16:00:30 | 52,4500 | 36 | XPAR | EUR97275501 |
| 20170804 16:01:24 | 52,4500 | 228 | XPAR | EUR97275611 |
| 20170804 16:01:24 | 52,4500 | 16 | XPAR | EUR97275612 |
| 20170804 16:01:24 | 52,4500 | 11 | XPAR | EUR97275613 |
| 20170804 16:04:10 | 52,5400 | 116 | XPAR | EUR97275959 |
| 20170804 16:06:00 | 52,4900 | 90 | XPAR | EUR97276244 |
| 20170804 16:06:00 | 52,4900 | 62 | XPAR | EUR97276245 |
| 20170804 16:09:51 | 52,4900 | 7 | XPAR | EUR97276619 |
| 20170804 16:09:51 | 52,4900 | 18 | XPAR | EUR97276620 |
| 20170804 16:12:03 | 52,5500 | 18 | XPAR | EUR97276924 |
| 20170804 16:12:58 | 52,5500 | 125 | XPAR | EUR97276992 |
| 20170804 16:15:56 | 52,5000 | 158 | XPAR | EUR97277211 |
| 20170804 16:17:55 | 52,5200 | 18 | XPAR | EUR97277417 |
| 20170804 16:18:07 | 52,5200 | 83 | XPAR | EUR97277453 |
| 20170804 16:18:07 | 52,5200 | 119 | XPAR | EUR97277454 |
| 20170804 16:24:09 | 52,4900 | 97 | XPAR | EUR97278394 |
| 20170804 16:28:22 | 52,5000 | 100 | XPAR | EUR97278906 |
| 20170804 16:31:51 | 52,5500 | 40 | XPAR | EUR97279497 |
| 20170804 16:32:35 | 52,5200 | 36 | XPAR | EUR97279564 |
| 20170804 16:32:57 | 52,5200 | 87 | XPAR | EUR97279608 |
| 20170804 16:38:53 | 52,5200 | 96 | XPAR | EUR97280236 |
| 20170804 16:45:14 | 52,4800 | 41 | XPAR | EUR97281059 |
| 20170804 16:45:14 | 52,4800 | 80 | XPAR | EUR97281060 |
| 20170804 16:50:33 | 52,3900 | 36 | XPAR | EUR97281791 |
| 20170804 16:50:44 | 52,3900 | 97 | XPAR | EUR97281822 |
| 20170804 16:51:50 | 52,3300 | 90 | XPAR | EUR97282066 |
| 20170804 17:01:33 | 52,4400 | 36 | XPAR | EUR97283355 |
| 20170804 17:02:35 | 52,4400 | 30 | XPAR | EUR97283506 |
| 20170804 17:02:35 | 52,4400 | 149 | XPAR | EUR97283507 |
| 20170804 17:02:35 | 52,4400 | 16 | XPAR | EUR97283508 |
| 20170804 17:04:19 | 52,4700 | 189 | XPAR | EUR97283658 |
| 20170804 17:04:51 | 52,4500 | 11 | XPAR | EUR97283734 |
| 20170804 17:04:51 | 52,4500 | 59 | XPAR | EUR97283735 |
| 20170804 17:04:51 | 52,4500 | 18 | XPAR | EUR97283736 |
| 20170804 17:04:51 | 52,4500 | 27 | XPAR | EUR97283737 |
| 20170804 17:08:53 | 52,4700 | 36 | XPAR | EUR97284237 |
| 20170804 17:08:53 | 52,4700 | 70 | XPAR | EUR97284238 |
| 20170804 17:08:53 | 52,4700 | 119 | XPAR | EUR97284239 |
| 20170804 17:16:13 | 52,4800 | 116 | XPAR | EUR97285204 |
| 20170804 17:16:35 | 52,4900 | 117 | XPAR | EUR97285236 |
| 20170804 17:16:35 | 52,4900 | 18 | XPAR | EUR97285237 |
| 20170804 17:17:50 | 52,4800 | 124 | XPAR | EUR97285400 |
| 20170804 17:18:47 | 52,4800 | 18 | XPAR | EUR97285530 |
| 20170804 17:18:47 | 52,4800 | 16 | XPAR | EUR97285531 |
| 20170804 17:18:47 | 52,4800 | 64 | XPAR | EUR97285532 |
| 20170804 17:18:47 | 52,4800 | 33 | XPAR | EUR97285533 |
| 20170804 17:26:47 | 52,5400 | 32 | XPAR | EUR97286836 |
| 20170804 17:26:47 | 52,5400 | 18 | XPAR | EUR97286837 |
| 20170804 17:26:47 | 52,5400 | 51 | XPAR | EUR97286838 |
| 20170804 17:27:05 | 52,5300 | 70 | XPAR | EUR97286867 |
| 20170804 17:27:05 | 52,5300 | 50 | XPAR | EUR97286868 |
| 20170804 17:27:05 | 52,5300 | 80 | XPAR | EUR97286869 |
| 20170804 17:27:05 | 52,5300 | 100 | XPAR | EUR97286870 |
| 20170804 17:27:05 | 52,5300 | 80 | XPAR | EUR97286871 |
| 20170804 17:27:05 | 52,5300 | 20 | XPAR | EUR97286872 |
| 20170804 17:27:13 | 52,5300 | 50 | XPAR | EUR97286896 |
| 20170804 17:27:13 | 52,5300 | 18 | XPAR | EUR97286897 |
| 20170804 17:27:13 | 52,5300 | 32 | XPAR | EUR97286898 |
| 20170807 09:09:47 | 52,3000 | 100 | XPAR | EUR97290328 |
| 20170807 09:09:47 | 52,3000 | 32 | XPAR | EUR97290329 |
| 20170807 09:13:05 | 52,2000 | 95 | XPAR | EUR97290576 |
| 20170807 09:13:05 | 52,2000 | 7 | XPAR | EUR97290577 |
| 20170807 09:17:50 | 52,2900 | 2 | XPAR | EUR97290952 |
| 20170807 09:17:50 | 52,2900 | 34 | XPAR | EUR97290953 |
| 20170807 09:17:50 | 52,2900 | 76 | XPAR | EUR97290954 |
| 20170807 09:27:37 | 52,3500 | 107 | XPAR | EUR97291485 |
| 20170807 09:39:53 | 52,3300 | 98 | XPAR | EUR97292276 |
| 20170807 09:49:16 | 52,4400 | 59 | XPAR | EUR97292853 |
| 20170807 09:49:16 | 52,4400 | 222 | XPAR | EUR97292854 |
| 20170807 09:54:24 | 52,3100 | 106 | XPAR | EUR97293204 |
| 20170807 09:54:24 | 52,3100 | 18 | XPAR | EUR97293205 |
| 20170807 10:09:55 | 52,3100 | 50 | XPAR | EUR97294111 |
| 20170807 10:12:40 | 52,2700 | 99 | XPAR | EUR97294330 |
| 20170807 10:23:16 | 52,3400 | 124 | XPAR | EUR97295341 |
| 20170807 10:36:33 | 52,3600 | 30 | XPAR | EUR97296858 |
| 20170807 10:36:33 | 52,3600 | 50 | XPAR | EUR97296859 |
| 20170807 10:36:33 | 52,3600 | 19 | XPAR | EUR97296860 |
| 20170807 10:53:56 | 52,3900 | 100 | XPAR | EUR97298309 |
| 20170807 11:04:58 | 52,4000 | 100 | XPAR | EUR97299399 |
| 20170807 11:04:58 | 52,4000 | 21 | XPAR | EUR97299400 |
| 20170807 11:22:23 | 52,4000 | 36 | XPAR | EUR97301084 |
| 20170807 11:27:42 | 52,5000 | 54 | XPAR | EUR97301459 |
| 20170807 11:31:54 | 52,5300 | 121 | XPAR | EUR97301720 |
| 20170807 11:41:38 | 52,5100 | 74 | XPAR | EUR97302706 |
| 20170807 11:41:38 | 52,5100 | 24 | XPAR | EUR97302707 |
| 20170807 11:47:19 | 52,5200 | 2 | XPAR | EUR97303168 |
| 20170807 11:47:19 | 52,5200 | 50 | XPAR | EUR97303169 |
| 20170807 11:47:19 | 52,5200 | 48 | XPAR | EUR97303170 |
| 20170807 11:49:24 | 52,4500 | 22 | XPAR | EUR97303444 |
| 20170807 11:49:24 | 52,4500 | 38 | XPAR | EUR97303445 |
| 20170807 11:49:25 | 52,4500 | 123 | XPAR | EUR97303446 |
| 20170807 11:49:28 | 52,4500 | 57 | XPAR | EUR97303447 |
| 20170807 11:56:20 | 52,4700 | 106 | XPAR | EUR97304146 |
| 20170807 11:57:33 | 52,4600 | 96 | XPAR | EUR97304352 |
| 20170807 12:14:29 | 52,3700 | 66 | XPAR | EUR97306284 |
| 20170807 12:14:29 | 52,3700 | 101 | XPAR | EUR97306285 |
| 20170807 12:28:25 | 52,3000 | 48 | XPAR | EUR97307810 |
| 20170807 12:32:01 | 52,3400 | 127 | XPAR | EUR97308041 |
| 20170807 12:32:27 | 52,3400 | 58 | XPAR | EUR97308066 |
| 20170807 12:32:27 | 52,3400 | 48 | XPAR | EUR97308067 |
| 20170807 12:35:45 | 52,3300 | 123 | XPAR | EUR97308323 |
| 20170807 12:35:45 | 52,3300 | 1 | XPAR | EUR97308324 |
| 20170807 12:41:04 | 52,3400 | 97 | XPAR | EUR97308666 |
| 20170807 12:59:29 | 52,3700 | 99 | XPAR | EUR97309809 |
| 20170807 13:07:11 | 52,3100 | 105 | XPAR | EUR97310432 |
| 20170807 13:19:01 | 52,3300 | 2 | XPAR | EUR97311108 |
| 20170807 13:19:01 | 52,3300 | 51 | XPAR | EUR97311109 |
| 20170807 13:19:01 | 52,3300 | 60 | XPAR | EUR97311110 |
| 20170807 13:31:25 | 52,4100 | 98 | XPAR | EUR97311718 |
| 20170807 13:38:14 | 52,4900 | 19 | XPAR | EUR97312078 |
| 20170807 13:38:14 | 52,4900 | 80 | XPAR | EUR97312079 |
| 20170807 13:38:14 | 52,4900 | 42 | XPAR | EUR97312080 |
| 20170807 13:50:59 | 52,4700 | 105 | XPAR | EUR97312755 |
| 20170807 13:52:01 | 52,4400 | 39 | XPAR | EUR97312815 |
| 20170807 13:58:08 | 52,3800 | 60 | XPAR | EUR97313127 |
| 20170807 13:58:08 | 52,3800 | 53 | XPAR | EUR97313128 |
| 20170807 14:02:39 | 52,3200 | 70 | XPAR | EUR97313373 |
| 20170807 14:02:39 | 52,3200 | 35 | XPAR | EUR97313374 |
| 20170807 14:22:34 | 52,4800 | 38 | XPAR | EUR97314599 |
| 20170807 14:22:34 | 52,4800 | 102 | XPAR | EUR97314600 |
| 20170807 14:22:39 | 52,4700 | 104 | XPAR | EUR97314604 |
| 20170807 14:36:11 | 52,4600 | 120 | XPAR | EUR97315525 |
| 20170807 14:42:51 | 52,4500 | 4 | XPAR | EUR97315955 |
| 20170807 14:42:51 | 52,4500 | 11 | XPAR | EUR97315956 |
| 20170807 14:42:51 | 52,4500 | 88 | XPAR | EUR97315957 |
| 20170807 14:50:40 | 52,4800 | 111 | XPAR | EUR97316515 |
| 20170807 15:04:27 | 52,4000 | 2 | XPAR | EUR97317580 |
| 20170807 15:04:27 | 52,4100 | 54 | XPAR | EUR97317581 |
| 20170807 15:04:38 | 52,4100 | 54 | XPAR | EUR97317612 |
| 20170807 15:07:01 | 52,4200 | 49 | XPAR | EUR97317814 |
| 20170807 15:09:02 | 52,4000 | 24 | XPAR | EUR97317919 |
| 20170807 15:09:02 | 52,4000 | 8 | XPAR | EUR97317920 |
| 20170807 15:14:10 | 52,4700 | 159 | XPAR | EUR97318178 |
| 20170807 15:14:32 | 52,4300 | 113 | XPAR | EUR97318189 |
| 20170807 15:25:32 | 52,4900 | 37 | XPAR | EUR97319027 |
| 20170807 15:25:54 | 52,4900 | 106 | XPAR | EUR97319066 |
| 20170807 15:29:28 | 52,4200 | 239 | XPAR | EUR97319400 |
| 20170807 15:34:21 | 52,3700 | 123 | XPAR | EUR97320289 |
| 20170807 15:42:46 | 52,2900 | 100 | XPAR | EUR97321098 |
| 20170807 15:48:38 | 52,3100 | 100 | XPAR | EUR97321711 |
| 20170807 15:48:38 | 52,3100 | 39 | XPAR | EUR97321712 |
| 20170807 15:58:54 | 52,3000 | 11 | XPAR | EUR97322779 |
| 20170807 15:58:54 | 52,3000 | 50 | XPAR | EUR97322780 |
| 20170807 15:58:54 | 52,3000 | 39 | XPAR | EUR97322781 |
| 20170807 16:01:08 | 52,2700 | 124 | XPAR | EUR97323049 |
| 20170807 16:07:19 | 52,2800 | 50 | XPAR | EUR97323596 |
| 20170807 16:07:19 | 52,2800 | 70 | XPAR | EUR97323597 |
| 20170807 16:13:19 | 52,3900 | 105 | XPAR | EUR97324149 |
| 20170807 16:17:15 | 52,3900 | 100 | XPAR | EUR97324490 |
| 20170807 16:17:15 | 52,3900 | 49 | XPAR | EUR97324491 |
| 20170807 16:24:46 | 52,4800 | 18 | XPAR | EUR97325174 |
| 20170807 16:26:44 | 52,4900 | 209 | XPAR | EUR97325365 |
| 20170807 16:27:55 | 52,4800 | 119 | XPAR | EUR97325485 |
| 20170807 16:32:38 | 52,3700 | 57 | XPAR | EUR97325986 |
| 20170807 16:34:08 | 52,3700 | 109 | XPAR | EUR97326195 |
| 20170807 16:44:28 | 52,3900 | 106 | XPAR | EUR97327265 |
| 20170807 16:51:28 | 52,3400 | 96 | XPAR | EUR97328004 |
| 20170807 16:53:21 | 52,3700 | 57 | XPAR | EUR97328141 |
| 20170807 16:53:21 | 52,3700 | 71 | XPAR | EUR97328142 |
| 20170807 16:55:44 | 52,3800 | 100 | XPAR | EUR97328344 |
| 20170807 16:55:44 | 52,3800 | 34 | XPAR | EUR97328345 |
| 20170807 17:04:54 | 52,4200 | 2 | XPAR | EUR97329325 |
| 20170807 17:04:54 | 52,4200 | 28 | XPAR | EUR97329326 |
| 20170807 17:05:28 | 52,4200 | 62 | XPAR | EUR97329364 |
| 20170807 17:05:28 | 52,4200 | 118 | XPAR | EUR97329365 |
| 20170807 17:06:07 | 52,4300 | 110 | XPAR | EUR97329431 |
| 20170807 17:06:56 | 52,4000 | 171 | XPAR | EUR97329525 |
| 20170807 17:12:03 | 52,4200 | 37 | XPAR | EUR97330086 |
| 20170807 17:15:31 | 52,4400 | 150 | XPAR | EUR97330516 |
| 20170807 17:21:58 | 52,4600 | 99 | XPAR | EUR97331355 |
| 20170807 17:22:04 | 52,4600 | 103 | XPAR | EUR97331369 |
| 20170807 17:24:44 | 52,4700 | 70 | XPAR | EUR97331762 |
| 20170807 17:24:44 | 52,4700 | 9 | XPAR | EUR97331763 |
| 20170807 17:24:58 | 52,4700 | 29 | XPAR | EUR97331803 |
| 20170808 09:14:18 | 52,3800 | 84 | XPAR | EUR97336517 |
| 20170808 09:14:18 | 52,3800 | 18 | XPAR | EUR97336518 |
| 20170808 09:22:17 | 52,3900 | 99 | XPAR | EUR97336875 |
| 20170808 09:22:17 | 52,3900 | 13 | XPAR | EUR97336876 |
| 20170808 09:28:23 | 52,3900 | 34 | XPAR | EUR97337245 |
| 20170808 09:28:23 | 52,3900 | 65 | XPAR | EUR97337246 |
| 20170808 09:32:21 | 52,3600 | 110 | XPAR | EUR97337515 |
| 20170808 09:39:45 | 52,3900 | 98 | XPAR | EUR97338021 |
| 20170808 09:55:33 | 52,4800 | 103 | XPAR | EUR97338825 |
| 20170808 09:56:37 | 52,4700 | 100 | XPAR | EUR97338884 |
| 20170808 10:14:16 | 52,4200 | 119 | XPAR | EUR97339742 |
| 20170808 10:28:54 | 52,4000 | 122 | XPAR | EUR97340722 |
| 20170808 10:46:30 | 52,3800 | 50 | XPAR | EUR97341810 |
| 20170808 10:46:30 | 52,3800 | 37 | XPAR | EUR97341811 |
| 20170808 11:05:01 | 52,4200 | 98 | XPAR | EUR97342910 |
| 20170808 11:28:18 | 52,4500 | 143 | XPAR | EUR97344175 |
| 20170808 11:30:16 | 52,4300 | 128 | XPAR | EUR97344349 |
| 20170808 11:46:17 | 52,4600 | 100 | XPAR | EUR97345180 |
| 20170808 11:54:22 | 52,4900 | 91 | XPAR | EUR97345612 |
| 20170808 11:54:22 | 52,4900 | 147 | XPAR | EUR97345613 |
| 20170808 12:01:38 | 52,4800 | 127 | XPAR | EUR97346095 |
| 20170808 12:08:51 | 52,4200 | 100 | XPAR | EUR97346544 |
| 20170808 12:08:51 | 52,4200 | 4 | XPAR | EUR97346545 |
| 20170808 12:36:32 | 52,5000 | 150 | XPAR | EUR97348129 |
| 20170808 12:39:39 | 52,5200 | 98 | XPAR | EUR97348243 |
| 20170808 12:58:50 | 52,4900 | 96 | XPAR | EUR97349131 |
| 20170808 13:00:11 | 52,5100 | 45 | XPAR | EUR97349182 |
| 20170808 13:00:11 | 52,5100 | 25 | XPAR | EUR97349183 |
| 20170808 13:00:11 | 52,5100 | 44 | XPAR | EUR97349184 |
| 20170808 13:13:12 | 52,5000 | 14 | XPAR | EUR97349737 |
| 20170808 13:14:18 | 52,5000 | 69 | XPAR | EUR97349773 |
| 20170808 13:14:18 | 52,5000 | 32 | XPAR | EUR97349774 |
| 20170808 13:14:51 | 52,4800 | 31 | XPAR | EUR97349794 |
| 20170808 13:14:51 | 52,4800 | 60 | XPAR | EUR97349795 |
| 20170808 13:14:51 | 52,4800 | 17 | XPAR | EUR97349796 |
| 20170808 13:31:20 | 52,3800 | 74 | XPAR | EUR97350732 |
| 20170808 13:31:20 | 52,3800 | 25 | XPAR | EUR97350733 |
| 20170808 13:37:46 | 52,2500 | 49 | XPAR | EUR97351104 |
| 20170808 13:41:49 | 52,2600 | 79 | XPAR | EUR97351303 |
| 20170808 13:41:49 | 52,2600 | 23 | XPAR | EUR97351304 |
| 20170808 13:57:15 | 52,4600 | 103 | XPAR | EUR97351903 |
| 20170808 13:57:23 | 52,4600 | 100 | XPAR | EUR97351922 |
| 20170808 13:57:23 | 52,4600 | 4 | XPAR | EUR97351923 |
| 20170808 14:06:44 | 52,3400 | 80 | XPAR | EUR97352389 |
| 20170808 14:06:44 | 52,3400 | 35 | XPAR | EUR97352390 |
| 20170808 14:09:40 | 52,2700 | 30 | XPAR | EUR97352522 |
| 20170808 14:09:40 | 52,2700 | 84 | XPAR | EUR97352523 |
| 20170808 14:12:58 | 52,2900 | 97 | XPAR | EUR97352695 |
| 20170808 14:14:25 | 52,2400 | 96 | XPAR | EUR97352755 |
| 20170808 14:20:50 | 52,2000 | 37 | XPAR | EUR97353102 |
| 20170808 14:20:50 | 52,2000 | 114 | XPAR | EUR97353103 |
| 20170808 14:23:49 | 52,2000 | 125 | XPAR | EUR97353261 |
| 20170808 14:36:20 | 52,2600 | 114 | XPAR | EUR97353938 |
| 20170808 14:44:19 | 52,2700 | 100 | XPAR | EUR97354320 |
| 20170808 14:44:19 | 52,2700 | 10 | XPAR | EUR97354321 |
| 20170808 14:58:15 | 52,2600 | 133 | XPAR | EUR97355240 |
| 20170808 14:59:34 | 52,2400 | 97 | XPAR | EUR97355300 |
| 20170808 15:07:36 | 52,2300 | 60 | XPAR | EUR97356042 |
| 20170808 15:07:36 | 52,2300 | 46 | XPAR | EUR97356043 |
| 20170808 15:17:08 | 52,2100 | 102 | XPAR | EUR97356755 |
| 20170808 15:29:03 | 52,2700 | 110 | XPAR | EUR97357781 |
| 20170808 15:38:49 | 52,2400 | 129 | XPAR | EUR97359386 |
| 20170808 15:44:20 | 52,2400 | 111 | XPAR | EUR97360020 |
| 20170808 15:49:02 | 52,1500 | 18 | XPAR | EUR97360516 |
| 20170808 15:49:02 | 52,1500 | 50 | XPAR | EUR97360517 |
| 20170808 15:49:02 | 52,1500 | 30 | XPAR | EUR97360518 |
| 20170808 15:53:48 | 52,2000 | 116 | XPAR | EUR97361098 |
| 20170808 15:55:18 | 52,2200 | 121 | XPAR | EUR97361326 |
| 20170808 16:03:46 | 52,2400 | 121 | XPAR | EUR97362438 |
| 20170808 16:07:54 | 52,2100 | 22 | XPAR | EUR97363035 |
| 20170808 16:09:23 | 52,2300 | 112 | XPAR | EUR97363237 |
| 20170808 16:11:48 | 52,1900 | 109 | XPAR | EUR97363485 |
| 20170808 16:16:10 | 52,2100 | 71 | XPAR | EUR97364055 |
| 20170808 16:16:13 | 52,2000 | 43 | XPAR | EUR97364061 |
| 20170808 16:20:01 | 52,2800 | 103 | XPAR | EUR97364494 |
| 20170808 16:25:53 | 52,2000 | 129 | XPAR | EUR97365315 |
| 20170808 16:25:53 | 52,2000 | 68 | XPAR | EUR97365316 |
| 20170808 16:25:53 | 52,2000 | 19 | XPAR | EUR97365317 |
| 20170808 16:32:41 | 52,2100 | 112 | XPAR | EUR97366289 |
| 20170808 16:32:47 | 52,2100 | 15 | XPAR | EUR97366302 |
| 20170808 16:36:16 | 52,2000 | 53 | XPAR | EUR97366867 |
| 20170808 16:36:17 | 52,2000 | 23 | XPAR | EUR97366868 |
| 20170808 16:36:17 | 52,2000 | 39 | XPAR | EUR97366869 |
| 20170808 16:44:09 | 52,2800 | 118 | XPAR | EUR97368360 |
| 20170808 16:44:09 | 52,2800 | 30 | XPAR | EUR97368361 |
| 20170808 16:47:20 | 52,2200 | 100 | XPAR | EUR97368861 |
| 20170808 16:47:20 | 52,2200 | 51 | XPAR | EUR97368862 |
| 20170808 16:55:13 | 52,2500 | 168 | XPAR | EUR97370087 |
| 20170808 16:55:56 | 52,2300 | 6 | XPAR | EUR97370174 |
| 20170808 16:55:56 | 52,2300 | 160 | XPAR | EUR97370175 |
| 20170808 16:55:56 | 52,2300 | 71 | XPAR | EUR97370176 |
| 20170808 16:55:56 | 52,2300 | 7 | XPAR | EUR97370177 |
| 20170808 17:02:33 | 52,2000 | 64 | XPAR | EUR97371378 |
| 20170808 17:02:44 | 52,1900 | 111 | XPAR | EUR97371398 |
| 20170808 17:08:06 | 52,1900 | 116 | XPAR | EUR97372159 |
| 20170808 17:12:53 | 52,2000 | 194 | XPAR | EUR97372982 |
| 20170808 17:16:29 | 52,2000 | 70 | XPAR | EUR97373571 |
| 20170808 17:16:29 | 52,2000 | 105 | XPAR | EUR97373572 |
| 20170808 17:27:18 | 52,1900 | 17 | XPAR | EUR97375297 |
| 20170808 17:28:11 | 52,1900 | 39 | XPAR | EUR97375467 |
| 20170808 17:28:43 | 52,2000 | 154 | XPAR | EUR97375537 |
| 20170808 17:28:54 | 52,2100 | 207 | XPAR | EUR97375586 |
| 20170809 09:03:45 | 52,0200 | 111 | XPAR | EUR97378658 |
| 20170809 09:06:29 | 51,8900 | 80 | XPAR | EUR97379083 |
| 20170809 09:06:29 | 51,8900 | 54 | XPAR | EUR97379084 |
| 20170809 09:06:45 | 51,8500 | 103 | XPAR | EUR97379106 |
| 20170809 09:08:38 | 51,8800 | 30 | XPAR | EUR97379334 |
| 20170809 09:08:38 | 51,8800 | 66 | XPAR | EUR97379337 |
| 20170809 09:12:11 | 51,9800 | 26 | XPAR | EUR97379673 |
| 20170809 09:12:43 | 51,9500 | 11 | XPAR | EUR97379726 |
| 20170809 09:14:21 | 51,9500 | 47 | XPAR | EUR97379846 |
| 20170809 09:14:21 | 51,9500 | 64 | XPAR | EUR97379847 |
| 20170809 09:14:22 | 51,9300 | 96 | XPAR | EUR97379851 |
| 20170809 09:15:35 | 51,8900 | 102 | XPAR | EUR97379963 |
| 20170809 09:17:29 | 51,7600 | 112 | XPAR | EUR97380230 |
| 20170809 09:18:25 | 51,6600 | 84 | XPAR | EUR97380312 |
| 20170809 09:18:25 | 51,6600 | 24 | XPAR | EUR97380313 |
| 20170809 09:21:58 | 51,7300 | 116 | XPAR | EUR97380708 |
| 20170809 09:21:58 | 51,7200 | 110 | XPAR | EUR97380709 |
| 20170809 09:25:05 | 51,7200 | 30 | XPAR | EUR97380943 |
| 20170809 09:25:05 | 51,7200 | 58 | XPAR | EUR97380944 |
| 20170809 09:25:05 | 51,7200 | 15 | XPAR | EUR97380945 |
| 20170809 09:28:59 | 51,7700 | 83 | XPAR | EUR97381287 |
| 20170809 09:28:59 | 51,7700 | 28 | XPAR | EUR97381288 |
| 20170809 09:30:04 | 51,7600 | 99 | XPAR | EUR97381434 |
| 20170809 09:30:45 | 51,7300 | 99 | XPAR | EUR97381491 |
| 20170809 09:37:40 | 51,8500 | 80 | XPAR | EUR97382066 |
| 20170809 09:37:40 | 51,8500 | 35 | XPAR | EUR97382067 |
| 20170809 09:37:40 | 51,8500 | 45 | XPAR | EUR97382068 |
| 20170809 09:37:40 | 51,8500 | 77 | XPAR | EUR97382071 |
| 20170809 09:37:40 | 51,8500 | 3 | XPAR | EUR97382073 |
| 20170809 09:37:40 | 51,8500 | 12 | XPAR | EUR97382074 |
| 20170809 09:37:40 | 51,8500 | 89 | XPAR | EUR97382075 |
| 20170809 09:42:11 | 51,8600 | 64 | XPAR | EUR97382473 |
| 20170809 09:42:11 | 51,8600 | 56 | XPAR | EUR97382474 |
| 20170809 09:42:42 | 51,8400 | 117 | XPAR | EUR97382555 |
| 20170809 09:44:51 | 51,8000 | 99 | XPAR | EUR97382714 |
| 20170809 09:48:23 | 51,7900 | 73 | XPAR | EUR97383022 |
| 20170809 09:48:23 | 51,7900 | 23 | XPAR | EUR97383023 |
| 20170809 09:51:00 | 51,7700 | 61 | XPAR | EUR97383452 |
| 20170809 09:51:00 | 51,7700 | 40 | XPAR | EUR97383453 |
| 20170809 09:53:52 | 51,7500 | 74 | XPAR | EUR97383978 |
| 20170809 09:56:51 | 51,8400 | 80 | XPAR | EUR97384216 |
| 20170809 09:56:51 | 51,8400 | 26 | XPAR | EUR97384217 |
| 20170809 10:00:03 | 51,7900 | 80 | XPAR | EUR97384528 |
| 20170809 10:00:03 | 51,7900 | 36 | XPAR | EUR97384529 |
| 20170809 10:01:54 | 51,7500 | 111 | XPAR | EUR97384709 |
| 20170809 10:06:11 | 51,7300 | 15 | XPAR | EUR97385109 |
| 20170809 10:09:28 | 51,6300 | 80 | XPAR | EUR97385752 |
| 20170809 10:19:55 | 51,6300 | 101 | XPAR | EUR97387080 |
| 20170809 10:19:55 | 51,6200 | 55 | XPAR | EUR97387083 |
| 20170809 10:19:55 | 51,6200 | 45 | XPAR | EUR97387084 |
| 20170809 10:22:21 | 51,5500 | 72 | XPAR | EUR97387374 |
| 20170809 10:22:21 | 51,5500 | 24 | XPAR | EUR97387375 |
| 20170809 10:26:02 | 51,5800 | 29 | XPAR | EUR97387985 |
| 20170809 10:26:02 | 51,5800 | 81 | XPAR | EUR97387986 |
| 20170809 10:31:15 | 51,5800 | 8 | XPAR | EUR97388488 |
| 20170809 10:31:15 | 51,5800 | 103 | XPAR | EUR97388489 |
| 20170809 10:34:11 | 51,5300 | 71 | XPAR | EUR97388804 |
| 20170809 10:34:11 | 51,5300 | 29 | XPAR | EUR97388805 |
| 20170809 10:37:24 | 51,5200 | 101 | XPAR | EUR97389106 |
| 20170809 10:39:31 | 51,4700 | 109 | XPAR | EUR97389354 |
| 20170809 10:43:32 | 51,4800 | 100 | XPAR | EUR97389732 |
| 20170809 10:50:49 | 51,6400 | 96 | XPAR | EUR97390581 |
| 20170809 10:51:00 | 51,6400 | 37 | XPAR | EUR97390603 |
| 20170809 10:51:00 | 51,6400 | 61 | XPAR | EUR97390604 |
| 20170809 11:56:28 | 51,4500 | 100 | XPAR | EUR97398810 |
| 20170809 11:56:28 | 51,4500 | 53 | XPAR | EUR97398811 |
| 20170809 11:56:28 | 51,4500 | 70 | XPAR | EUR97398812 |
| 20170809 12:05:41 | 51,5100 | 80 | XPAR | EUR97399738 |
| 20170809 12:05:41 | 51,5100 | 51 | XPAR | EUR97399739 |
| 20170809 12:34:59 | 51,5500 | 100 | XPAR | EUR97402219 |
| 20170809 12:34:59 | 51,5500 | 11 | XPAR | EUR97402220 |
| 20170809 12:44:58 | 51,4800 | 98 | XPAR | EUR97403051 |
| 20170809 13:06:42 | 51,5600 | 48 | XPAR | EUR97404816 |
| 20170809 13:06:42 | 51,5600 | 52 | XPAR | EUR97404817 |
| 20170809 13:18:48 | 51,5000 | 100 | XPAR | EUR97405950 |
| 20170809 13:18:48 | 51,5000 | 2 | XPAR | EUR97405951 |
| 20170809 13:36:11 | 51,5300 | 110 | XPAR | EUR97407584 |
| 20170809 13:48:50 | 51,5100 | 32 | XPAR | EUR97408762 |
| 20170809 13:48:50 | 51,5100 | 34 | XPAR | EUR97408763 |
| 20170809 13:48:50 | 51,5100 | 33 | XPAR | EUR97408764 |
| 20170809 13:56:23 | 51,5100 | 49 | XPAR | EUR97409456 |
| 20170809 14:03:52 | 51,4800 | 114 | XPAR | EUR97410151 |
| 20170809 14:12:58 | 51,4400 | 108 | XPAR | EUR97411111 |
| 20170809 14:22:58 | 51,3700 | 50 | XPAR | EUR97412040 |
| 20170809 14:32:01 | 51,4100 | 106 | XPAR | EUR97412836 |
| 20170809 14:40:57 | 51,3700 | 104 | XPAR | EUR97413781 |
| 20170809 14:44:25 | 51,3300 | 46 | XPAR | EUR97414167 |
| 20170809 14:44:25 | 51,3300 | 56 | XPAR | EUR97414168 |
| 20170809 14:55:29 | 51,3400 | 58 | XPAR | EUR97415066 |
| 20170809 14:55:29 | 51,3400 | 50 | XPAR | EUR97415067 |
| 20170809 15:00:15 | 51,3100 | 101 | XPAR | EUR97415525 |
| 20170809 15:08:26 | 51,2800 | 25 | XPAR | EUR97416224 |
| 20170809 15:08:26 | 51,2800 | 99 | XPAR | EUR97416225 |
| 20170809 15:19:59 | 51,3500 | 80 | XPAR | EUR97417377 |
| 20170809 15:19:59 | 51,3500 | 11 | XPAR | EUR97417378 |
| 20170809 15:19:59 | 51,3500 | 10 | XPAR | EUR97417379 |
| 20170809 15:26:35 | 51,3000 | 7 | XPAR | EUR97417995 |
| 20170809 15:26:35 | 51,3000 | 96 | XPAR | EUR97417996 |
| 20170809 15:37:01 | 51,4100 | 134 | XPAR | EUR97420272 |
| 20170809 15:42:35 | 51,3600 | 44 | XPAR | EUR97421080 |
| 20170809 15:42:35 | 51,3600 | 60 | XPAR | EUR97421081 |
| 20170809 15:51:09 | 51,3000 | 4 | XPAR | EUR97422292 |
| 20170809 15:55:33 | 51,4100 | 70 | XPAR | EUR97423015 |
| 20170809 15:55:33 | 51,4100 | 39 | XPAR | EUR97423016 |
| 20170809 15:58:41 | 51,4400 | 98 | XPAR | EUR97423467 |
| 20170809 16:01:54 | 51,4500 | 56 | XPAR | EUR97424055 |
| 20170809 16:01:54 | 51,4500 | 66 | XPAR | EUR97424057 |
| 20170809 16:01:54 | 51,4500 | 56 | XPAR | EUR97424059 |
| 20170809 16:15:40 | 51,4500 | 160 | XPAR | EUR97426108 |
| 20170809 16:15:40 | 51,4500 | 99 | XPAR | EUR97426109 |
| 20170809 16:20:46 | 51,4200 | 55 | XPAR | EUR97426853 |
| 20170809 16:20:46 | 51,4200 | 54 | XPAR | EUR97426854 |
| 20170809 16:22:49 | 51,4000 | 112 | XPAR | EUR97427143 |
| 20170809 16:35:26 | 51,4100 | 133 | XPAR | EUR97429042 |
| 20170809 16:47:37 | 51,3900 | 112 | XPAR | EUR97430901 |
| 20170809 17:04:18 | 51,4000 | 6 | XPAR | EUR97433805 |
| 20170809 17:04:18 | 51,4000 | 8 | XPAR | EUR97433806 |
| 20170809 17:05:02 | 51,4400 | 17 | XPAR | EUR97433934 |
| 20170809 17:09:12 | 51,4600 | 76 | XPAR | EUR97434943 |
| 20170809 17:09:12 | 51,4600 | 48 | XPAR | EUR97434944 |
| 20170809 17:13:39 | 51,4900 | 58 | XPAR | EUR97435944 |
| 20170809 17:13:39 | 51,4900 | 251 | XPAR | EUR97435945 |
| 20170809 17:15:40 | 51,5200 | 100 | XPAR | EUR97436392 |
| 20170809 17:19:12 | 51,6200 | 243 | XPAR | EUR97437328 |
| 20170809 17:23:31 | 51,6600 | 124 | XPAR | EUR97438418 |
| 20170810 09:06:03 | 51,6700 | 108 | XPAR | EUR97443127 |
| 20170810 09:19:09 | 51,5400 | 98 | XPAR | EUR97445069 |
| 20170810 09:25:10 | 51,4700 | 100 | XPAR | EUR97446186 |
| 20170810 09:28:06 | 51,4400 | 49 | XPAR | EUR97446547 |
| 20170810 09:28:06 | 51,4400 | 26 | XPAR | EUR97446548 |
| 20170810 09:34:20 | 51,3000 | 83 | XPAR | EUR97447213 |
| 20170810 09:34:20 | 51,3000 | 16 | XPAR | EUR97447214 |
| 20170810 09:44:48 | 51,3500 | 50 | XPAR | EUR97448138 |
| 20170810 09:44:48 | 51,3500 | 53 | XPAR | EUR97448139 |
| 20170810 09:58:21 | 51,3300 | 33 | XPAR | EUR97450205 |
| 20170810 09:58:21 | 51,3300 | 51 | XPAR | EUR97450206 |
| 20170810 09:58:30 | 51,3100 | 13 | XPAR | EUR97450247 |
| 20170810 10:06:48 | 51,3100 | 25 | XPAR | EUR97451067 |
| 20170810 10:06:48 | 51,3100 | 50 | XPAR | EUR97451068 |
| 20170810 10:06:48 | 51,3100 | 24 | XPAR | EUR97451069 |
| 20170810 10:30:04 | 51,3000 | 79 | XPAR | EUR97453170 |
| 20170810 10:30:04 | 51,3000 | 19 | XPAR | EUR97453171 |
| 20170810 10:51:10 | 51,2600 | 24 | XPAR | EUR97455228 |
| 20170810 10:51:10 | 51,2600 | 25 | XPAR | EUR97455229 |
| 20170810 10:51:10 | 51,2600 | 10 | XPAR | EUR97455230 |
| 20170810 10:51:10 | 51,2600 | 39 | XPAR | EUR97455231 |
| 20170810 11:00:00 | 51,2100 | 177 | XPAR | EUR97455995 |
| 20170810 11:00:54 | 51,2000 | 100 | XPAR | EUR97456120 |
| 20170810 11:00:54 | 51,2000 | 1 | XPAR | EUR97456121 |
| 20170810 11:01:05 | 51,2000 | 1 | XPAR | EUR97456134 |
| 20170810 11:02:01 | 51,2000 | 100 | XPAR | EUR97456196 |
| 20170810 11:16:07 | 51,1400 | 71 | XPAR | EUR97457161 |
| 20170810 11:16:07 | 51,1400 | 27 | XPAR | EUR97457162 |
| 20170810 11:27:07 | 51,1200 | 18 | XPAR | EUR97457857 |
| 20170810 11:27:07 | 51,1200 | 52 | XPAR | EUR97457858 |
| 20170810 11:36:50 | 51,1800 | 12 | XPAR | EUR97458813 |
| 20170810 11:39:35 | 51,2400 | 100 | XPAR | EUR97458990 |
| 20170810 11:47:39 | 51,3100 | 100 | XPAR | EUR97459686 |
| 20170810 12:20:31 | 51,2500 | 114 | XPAR | EUR97462419 |
| 20170810 12:34:16 | 51,3800 | 93 | XPAR | EUR97463180 |
| 20170810 12:34:16 | 51,3800 | 10 | XPAR | EUR97463181 |
| 20170810 12:49:31 | 51,3100 | 51 | XPAR | EUR97464009 |
| 20170810 12:49:31 | 51,3100 | 34 | XPAR | EUR97464010 |
| 20170810 13:07:11 | 51,2800 | 105 | XPAR | EUR97465083 |
| 20170810 13:16:06 | 51,4500 | 111 | XPAR | EUR97465884 |
| 20170810 13:25:59 | 51,4700 | 99 | XPAR | EUR97466503 |
| 20170810 13:37:38 | 51,5800 | 85 | XPAR | EUR97467138 |
| 20170810 13:37:38 | 51,5800 | 22 | XPAR | EUR97467139 |
| 20170810 13:44:27 | 51,6600 | 100 | XPAR | EUR97467521 |
| 20170810 13:53:11 | 51,6400 | 12 | XPAR | EUR97468053 |
| 20170810 13:53:11 | 51,6400 | 97 | XPAR | EUR97468054 |
| 20170810 14:02:27 | 51,5700 | 10 | XPAR | EUR97468583 |
| 20170810 14:02:27 | 51,5700 | 55 | XPAR | EUR97468584 |
| 20170810 14:02:27 | 51,5700 | 67 | XPAR | EUR97468585 |
| 20170810 14:08:46 | 51,6000 | 99 | XPAR | EUR97468969 |
| 20170810 14:16:17 | 51,5700 | 50 | XPAR | EUR97469347 |
| 20170810 14:17:56 | 51,5800 | 4 | XPAR | EUR97469460 |
| 20170810 14:18:29 | 51,5600 | 48 | XPAR | EUR97469508 |
| 20170810 14:29:56 | 51,5700 | 42 | XPAR | EUR97470277 |
| 20170810 14:29:56 | 51,5700 | 50 | XPAR | EUR97470279 |
| 20170810 14:29:56 | 51,5700 | 37 | XPAR | EUR97470280 |
| 20170810 14:31:06 | 51,6500 | 114 | XPAR | EUR97470437 |
| 20170810 14:35:41 | 51,5600 | 41 | XPAR | EUR97470782 |
| 20170810 14:35:41 | 51,5600 | 65 | XPAR | EUR97470783 |
| 20170810 14:39:56 | 51,6200 | 100 | XPAR | EUR97471073 |
| 20170810 14:39:56 | 51,6200 | 35 | XPAR | EUR97471074 |
| 20170810 14:54:47 | 51,6200 | 29 | XPAR | EUR97472212 |
| 20170810 14:54:47 | 51,6200 | 51 | XPAR | EUR97472213 |
| 20170810 14:54:47 | 51,6200 | 28 | XPAR | EUR97472214 |
| 20170810 15:06:01 | 51,5700 | 103 | XPAR | EUR97473139 |
| 20170810 15:10:55 | 51,5800 | 52 | XPAR | EUR97473504 |
| 20170810 15:10:55 | 51,5800 | 54 | XPAR | EUR97473505 |
| 20170810 15:30:11 | 51,4700 | 97 | XPAR | EUR97475335 |
| 20170810 15:39:35 | 51,4700 | 67 | XPAR | EUR97477494 |
| 20170810 15:39:35 | 51,4700 | 43 | XPAR | EUR97477495 |
| 20170810 15:45:02 | 51,3400 | 108 | XPAR | EUR97478180 |
| 20170810 15:45:02 | 51,3400 | 14 | XPAR | EUR97478181 |
| 20170810 15:59:53 | 51,3400 | 50 | XPAR | EUR97479758 |
| 20170810 16:04:28 | 51,2600 | 91 | XPAR | EUR97480491 |
| 20170810 16:04:28 | 51,2600 | 13 | XPAR | EUR97480492 |
| 20170810 16:11:26 | 51,2300 | 57 | XPAR | EUR97481711 |
| 20170810 16:16:15 | 51,1100 | 10 | XPAR | EUR97482428 |
| 20170810 16:16:15 | 51,1100 | 33 | XPAR | EUR97482430 |
| 20170810 16:16:15 | 51,1100 | 84 | XPAR | EUR97482434 |
| 20170810 16:23:28 | 51,1100 | 10 | XPAR | EUR97483519 |
| 20170810 16:23:28 | 51,1100 | 67 | XPAR | EUR97483520 |
| 20170810 16:23:28 | 51,1100 | 25 | XPAR | EUR97483521 |
| 20170810 16:31:30 | 51,0700 | 123 | XPAR | EUR97484876 |
| 20170810 16:31:58 | 51,0600 | 58 | XPAR | EUR97484922 |
| 20170810 16:37:39 | 51,2300 | 14 | XPAR | EUR97485495 |
| 20170810 16:38:23 | 51,3400 | 90 | XPAR | EUR97485563 |
| 20170810 16:38:23 | 51,3400 | 17 | XPAR | EUR97485564 |
| 20170810 16:38:23 | 51,3400 | 40 | XPAR | EUR97485565 |
| 20170810 16:38:28 | 51,3100 | 47 | XPAR | EUR97485567 |
| 20170810 16:38:40 | 51,3100 | 19 | XPAR | EUR97485597 |
| 20170810 16:40:28 | 51,3100 | 97 | XPAR | EUR97485813 |
| 20170810 16:49:01 | 51,2000 | 98 | XPAR | EUR97486765 |
| 20170810 17:04:03 | 51,2200 | 100 | XPAR | EUR97488530 |
| 20170810 17:04:12 | 51,2000 | 15 | XPAR | EUR97488563 |
| 20170810 17:12:07 | 51,3100 | 91 | XPAR | EUR97489619 |
| 20170810 17:12:07 | 51,3100 | 8 | XPAR | EUR97489620 |
| 20170810 17:14:19 | 51,2800 | 100 | XPAR | EUR97489957 |
| 20170810 17:14:19 | 51,2800 | 25 | XPAR | EUR97489958 |
| 20170810 17:19:16 | 51,2100 | 72 | XPAR | EUR97490977 |
| 20170810 17:23:51 | 51,2300 | 116 | XPAR | EUR97491778 |
| 20170810 17:24:44 | 51,2400 | 13 | XPAR | EUR97491897 |
| 20170810 17:29:45 | 51,2500 | 117 | XPAR | EUR97492858 |
| 20170811 09:10:09 | 51,1900 | 105 | XPAR | EUR97495715 |
| 20170811 09:12:26 | 51,1000 | 98 | XPAR | EUR97495894 |
| 20170811 09:19:31 | 51,2100 | 98 | XPAR | EUR97496574 |
| 20170811 09:30:59 | 51,0900 | 105 | XPAR | EUR97497738 |
| 20170811 09:40:41 | 51,1000 | 105 | XPAR | EUR97498914 |
| 20170811 09:49:37 | 51,1100 | 51 | XPAR | EUR97499859 |
| 20170811 09:58:06 | 51,0500 | 102 | XPAR | EUR97500743 |
| 20170811 10:08:20 | 50,9100 | 100 | XPAR | EUR97501829 |
| 20170811 10:18:54 | 50,9500 | 85 | XPAR | EUR97502734 |
| 20170811 10:18:54 | 50,9500 | 15 | XPAR | EUR97502735 |
| 20170811 10:28:45 | 50,7100 | 65 | XPAR | EUR97504084 |
| 20170811 10:28:45 | 50,7100 | 34 | XPAR | EUR97504085 |
| 20170811 10:39:09 | 50,6500 | 105 | XPAR | EUR97506133 |
| 20170811 10:52:17 | 50,6300 | 102 | XPAR | EUR97507508 |
| 20170811 11:05:36 | 50,6500 | 81 | XPAR | EUR97508792 |
| 20170811 11:05:36 | 50,6500 | 27 | XPAR | EUR97508793 |
| 20170811 11:20:37 | 50,6300 | 98 | XPAR | EUR97510262 |
| 20170811 11:31:07 | 50,6200 | 99 | XPAR | EUR97511379 |
| 20170811 11:42:16 | 50,7900 | 56 | XPAR | EUR97512297 |
| 20170811 11:42:16 | 50,7900 | 48 | XPAR | EUR97512298 |
| 20170811 11:58:39 | 50,6200 | 58 | XPAR | EUR97513253 |
| 20170811 12:12:16 | 50,6700 | 105 | XPAR | EUR97514088 |
| 20170811 12:25:42 | 50,6700 | 13 | XPAR | EUR97515016 |
| 20170811 12:25:42 | 50,6700 | 89 | XPAR | EUR97515017 |
| 20170811 12:45:24 | 50,6600 | 5 | XPAR | EUR97516473 |
| 20170811 12:45:24 | 50,6600 | 93 | XPAR | EUR97516474 |
| 20170811 12:57:11 | 50,6700 | 50 | XPAR | EUR97517404 |
| 20170811 12:57:11 | 50,6700 | 54 | XPAR | EUR97517405 |
| 20170811 13:13:57 | 50,6900 | 98 | XPAR | EUR97518486 |
| 20170811 13:28:51 | 50,7300 | 78 | XPAR | EUR97519524 |
| 20170811 13:28:51 | 50,7300 | 21 | XPAR | EUR97519525 |
| 20170811 13:44:37 | 50,6400 | 100 | XPAR | EUR97520562 |
| 20170811 14:01:22 | 50,7200 | 103 | XPAR | EUR97521336 |
| 20170811 14:13:41 | 50,6400 | 103 | XPAR | EUR97522001 |
| 20170811 14:27:46 | 50,6200 | 41 | XPAR | EUR97522765 |
| 20170811 14:27:46 | 50,6200 | 62 | XPAR | EUR97522766 |
| 20170811 14:41:31 | 50,7700 | 99 | XPAR | EUR97523886 |
| 20170811 14:54:00 | 50,6800 | 48 | XPAR | EUR97524593 |
| 20170811 14:54:00 | 50,6800 | 51 | XPAR | EUR97524594 |
| 20170811 15:07:22 | 50,8600 | 101 | XPAR | EUR97525799 |
| 20170811 15:21:04 | 50,8400 | 101 | XPAR | EUR97526965 |
| 20170811 15:30:11 | 50,7500 | 73 | XPAR | EUR97527684 |
| 20170811 15:30:11 | 50,7500 | 33 | XPAR | EUR97527685 |
| 20170811 15:41:48 | 50,7300 | 75 | XPAR | EUR97529000 |
| 20170811 15:41:48 | 50,7300 | 23 | XPAR | EUR97529001 |
| 20170811 15:54:40 | 50,6800 | 20 | XPAR | EUR97530147 |
| 20170811 15:54:40 | 50,6800 | 82 | XPAR | EUR97530148 |
| 20170811 16:03:05 | 50,5800 | 106 | XPAR | EUR97531019 |
| 20170811 16:15:33 | 50,6600 | 108 | XPAR | EUR97532053 |
| 20170811 16:25:11 | 50,5000 | 103 | XPAR | EUR97532825 |
| 20170811 16:35:38 | 50,5900 | 23 | XPAR | EUR97533939 |
| 20170811 16:35:38 | 50,5900 | 42 | XPAR | EUR97533940 |
| 20170811 16:35:38 | 50,5900 | 34 | XPAR | EUR97533941 |
| 20170811 16:53:21 | 50,5200 | 6 | XPAR | EUR97535854 |
| 20170811 16:53:22 | 50,5200 | 96 | XPAR | EUR97535865 |
| 20170811 16:57:59 | 50,4900 | 48 | XPAR | EUR97536215 |
| 20170811 16:57:59 | 50,4900 | 51 | XPAR | EUR97536216 |
| 20170811 17:06:44 | 50,4800 | 48 | XPAR | EUR97537015 |
| 20170811 17:14:52 | 50,5200 | 102 | XPAR | EUR97537711 |
| 20170811 17:14:52 | 50,5200 | 23 | XPAR | EUR97537712 |
| 20170811 17:18:09 | 50,5000 | 42 | XPAR | EUR97538025 |
