AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 30 August 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 349.8651 per share:
Number of ordinary shares purchased: 470,000
Highest purchase price paid per share: 352.0p
Lowest purchase price paid per share: 344.7p
Following the above transaction, the Company has 974,416,146 ordinary shares in issue and holds 4,201,951 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 970,214,195 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Claire Baty
Company Secretary
+44 (0)161 669 9888
Schedule of Purchases - Individual Transactions
Number of shares |
Transaction price |
Time of transaction |
Execution venue |
176 |
345.0 |
08:10:54 |
XLON |
122 |
345.0 |
08:10:54 |
XLON |
600 |
345.0 |
08:10:54 |
XLON |
207 |
345.0 |
08:10:54 |
XLON |
883 |
344.7 |
08:12:39 |
XLON |
199 |
344.7 |
08:12:39 |
XLON |
900 |
345.1 |
08:15:29 |
XLON |
255 |
345.1 |
08:15:29 |
XLON |
258 |
345.1 |
08:15:29 |
XLON |
1240 |
344.7 |
08:15:45 |
XLON |
900 |
345.2 |
08:18:47 |
XLON |
1158 |
345.0 |
08:19:37 |
XLON |
900 |
345.5 |
08:22:27 |
XLON |
243 |
345.5 |
08:22:27 |
XLON |
1143 |
345.3 |
08:24:01 |
XLON |
1119 |
345.2 |
08:24:19 |
XLON |
351 |
345.4 |
08:26:51 |
XLON |
815 |
345.4 |
08:26:51 |
XLON |
1102 |
345.3 |
08:27:24 |
XLON |
226 |
345.8 |
08:30:09 |
XLON |
363 |
345.8 |
08:30:09 |
XLON |
1134 |
346.1 |
08:31:15 |
XLON |
900 |
346.4 |
08:33:05 |
XLON |
900 |
346.8 |
08:35:06 |
XLON |
262 |
346.8 |
08:35:06 |
XLON |
478 |
346.7 |
08:36:56 |
XLON |
854 |
346.7 |
08:36:56 |
XLON |
1134 |
346.5 |
08:37:21 |
XLON |
423 |
346.6 |
08:40:03 |
XLON |
664 |
346.6 |
08:40:03 |
XLON |
1069 |
346.4 |
08:40:33 |
XLON |
1473 |
345.6 |
08:41:57 |
XLON |
1204 |
345.9 |
08:44:19 |
XLON |
1068 |
346.3 |
08:46:28 |
XLON |
511 |
346.3 |
08:46:28 |
XLON |
1121 |
346.1 |
08:47:14 |
XLON |
510 |
346.2 |
08:48:25 |
XLON |
458 |
346.6 |
08:50:13 |
XLON |
970 |
346.6 |
08:50:13 |
XLON |
803 |
346.7 |
08:53:15 |
XLON |
176 |
346.7 |
08:53:15 |
XLON |
166 |
346.7 |
08:53:15 |
XLON |
674 |
346.4 |
08:53:56 |
XLON |
415 |
346.4 |
08:53:56 |
XLON |
98 |
346.5 |
08:56:22 |
XLON |
50 |
346.5 |
08:56:22 |
XLON |
1013 |
346.5 |
08:56:22 |
XLON |
802 |
346.5 |
08:58:23 |
XLON |
1147 |
346.4 |
08:58:43 |
XLON |
831 |
346.2 |
08:59:50 |
XLON |
382 |
346.2 |
08:59:50 |
XLON |
1175 |
346.0 |
09:02:49 |
XLON |
1113 |
346.0 |
09:02:49 |
XLON |
1248 |
345.9 |
09:05:10 |
XLON |
1221 |
345.8 |
09:06:00 |
XLON |
900 |
346.2 |
09:08:28 |
XLON |
251 |
346.3 |
09:08:28 |
XLON |
802 |
346.6 |
09:10:29 |
XLON |
1069 |
346.5 |
09:11:10 |
XLON |
1000 |
346.5 |
09:13:47 |
XLON |
1174 |
346.3 |
09:14:51 |
XLON |
49 |
346.1 |
09:16:57 |
XLON |
1060 |
346.1 |
09:16:57 |
XLON |
1087 |
346.0 |
09:17:27 |
XLON |
1213 |
346.0 |
09:17:27 |
XLON |
803 |
346.3 |
09:21:07 |
XLON |
1386 |
346.3 |
09:22:24 |
XLON |
1092 |
346.3 |
09:22:24 |
XLON |
1082 |
346.2 |
09:23:41 |
XLON |
1002 |
346.4 |
09:26:48 |
XLON |
100 |
346.4 |
09:26:48 |
XLON |
1074 |
346.4 |
09:27:51 |
XLON |
1167 |
346.2 |
09:28:32 |
XLON |
1022 |
346.3 |
09:31:34 |
XLON |
166 |
346.3 |
09:31:34 |
XLON |
229 |
346.2 |
09:32:59 |
XLON |
859 |
346.2 |
09:32:59 |
XLON |
1382 |
346.4 |
09:34:52 |
XLON |
1249 |
346.3 |
09:35:26 |
XLON |
1470 |
346.3 |
09:37:02 |
XLON |
900 |
346.5 |
09:39:38 |
XLON |
197 |
346.6 |
09:39:38 |
XLON |
802 |
346.7 |
09:40:33 |
XLON |
475 |
346.8 |
09:42:34 |
XLON |
452 |
346.8 |
09:42:34 |
XLON |
1240 |
346.8 |
09:44:24 |
XLON |
122 |
346.8 |
09:44:24 |
XLON |
1183 |
347.1 |
09:46:14 |
XLON |
1151 |
347.1 |
09:48:15 |
XLON |
153 |
347.2 |
09:48:15 |
XLON |
1100 |
347.2 |
09:48:15 |
XLON |
482 |
347.2 |
09:51:22 |
XLON |
25 |
347.2 |
09:51:22 |
XLON |
536 |
347.2 |
09:51:22 |
XLON |
1389 |
347.3 |
09:53:12 |
XLON |
498 |
347.4 |
09:53:33 |
XLON |
360 |
347.4 |
09:53:33 |
XLON |
307 |
347.4 |
09:53:33 |
XLON |
900 |
347.8 |
09:56:19 |
XLON |
508 |
347.8 |
09:56:19 |
XLON |
1121 |
347.8 |
09:57:34 |
XLON |
549 |
347.9 |
09:58:34 |
XLON |
578 |
347.9 |
09:58:34 |
XLON |
341 |
348.3 |
10:00:54 |
XLON |
535 |
348.3 |
10:00:54 |
XLON |
245 |
348.3 |
10:00:54 |
XLON |
1088 |
348.1 |
10:01:42 |
XLON |
1062 |
347.6 |
10:02:04 |
XLON |
925 |
347.7 |
10:04:19 |
XLON |
513 |
347.7 |
10:04:19 |
XLON |
900 |
348.5 |
10:06:35 |
XLON |
276 |
348.5 |
10:06:35 |
XLON |
707 |
348.6 |
10:08:36 |
XLON |
557 |
348.6 |
10:08:36 |
XLON |
848 |
348.5 |
10:10:37 |
XLON |
278 |
348.5 |
10:10:37 |
XLON |
1078 |
348.7 |
10:11:55 |
XLON |
1075 |
349.0 |
10:12:45 |
XLON |
607 |
349.4 |
10:14:39 |
XLON |
678 |
349.3 |
10:14:46 |
XLON |
1273 |
349.4 |
10:16:10 |
XLON |
1139 |
349.3 |
10:16:10 |
XLON |
1092 |
349.9 |
10:18:02 |
XLON |
900 |
350.4 |
10:20:09 |
XLON |
357 |
350.5 |
10:20:09 |
XLON |
1083 |
350.1 |
10:21:16 |
XLON |
1209 |
350.1 |
10:21:16 |
XLON |
1061 |
349.8 |
10:23:15 |
XLON |
1224 |
349.8 |
10:24:21 |
XLON |
484 |
349.7 |
10:26:45 |
XLON |
626 |
349.7 |
10:26:45 |
XLON |
306 |
349.6 |
10:26:45 |
XLON |
900 |
349.6 |
10:26:45 |
XLON |
449 |
350.0 |
10:29:41 |
XLON |
704 |
350.0 |
10:29:41 |
XLON |
1096 |
349.9 |
10:30:45 |
XLON |
26 |
350.0 |
10:33:21 |
XLON |
1393 |
350.0 |
10:33:21 |
XLON |
50 |
350.0 |
10:35:22 |
XLON |
1080 |
350.0 |
10:35:22 |
XLON |
122 |
350.0 |
10:35:22 |
XLON |
194 |
350.0 |
10:37:23 |
XLON |
1169 |
350.0 |
10:37:23 |
XLON |
599 |
350.1 |
10:39:46 |
XLON |
480 |
350.1 |
10:39:46 |
XLON |
1070 |
349.9 |
10:40:31 |
XLON |
1139 |
349.8 |
10:43:12 |
XLON |
340 |
349.8 |
10:43:12 |
XLON |
729 |
349.8 |
10:43:12 |
XLON |
1125 |
349.8 |
10:45:22 |
XLON |
285 |
349.8 |
10:45:22 |
XLON |
1062 |
349.6 |
10:47:50 |
XLON |
973 |
349.8 |
10:48:56 |
XLON |
153 |
349.8 |
10:48:56 |
XLON |
375 |
349.7 |
10:50:31 |
XLON |
1140 |
349.7 |
10:50:31 |
XLON |
723 |
349.7 |
10:50:31 |
XLON |
332 |
350.0 |
10:53:42 |
XLON |
900 |
349.9 |
10:53:42 |
XLON |
1103 |
349.8 |
10:54:38 |
XLON |
675 |
349.9 |
10:57:11 |
XLON |
1166 |
349.9 |
10:57:11 |
XLON |
628 |
349.9 |
10:57:11 |
XLON |
154 |
350.0 |
11:00:18 |
XLON |
206 |
350.0 |
11:00:18 |
XLON |
777 |
350.0 |
11:00:18 |
XLON |
1107 |
350.0 |
11:02:30 |
XLON |
333 |
350.1 |
11:04:42 |
XLON |
621 |
350.1 |
11:04:42 |
XLON |
147 |
350.1 |
11:04:42 |
XLON |
1089 |
350.0 |
11:05:33 |
XLON |
1133 |
350.0 |
11:07:00 |
XLON |
1566 |
350.3 |
11:08:15 |
XLON |
1358 |
350.0 |
11:10:04 |
XLON |
39 |
350.0 |
11:10:04 |
XLON |
1166 |
350.0 |
11:11:40 |
XLON |
1394 |
350.0 |
11:13:01 |
XLON |
1160 |
350.0 |
11:13:08 |
XLON |
189 |
349.9 |
11:15:46 |
XLON |
1070 |
349.9 |
11:16:14 |
XLON |
1250 |
349.9 |
11:16:14 |
XLON |
300 |
350.0 |
11:19:22 |
XLON |
978 |
350.0 |
11:19:22 |
XLON |
1012 |
350.0 |
11:21:56 |
XLON |
122 |
350.0 |
11:21:56 |
XLON |
900 |
350.1 |
11:24:19 |
XLON |
361 |
350.1 |
11:24:19 |
XLON |
1219 |
350.0 |
11:26:20 |
XLON |
1163 |
349.9 |
11:26:46 |
XLON |
1244 |
350.1 |
11:29:38 |
XLON |
1167 |
350.2 |
11:30:02 |
XLON |
900 |
350.2 |
11:32:56 |
XLON |
333 |
350.2 |
11:32:56 |
XLON |
199 |
350.2 |
11:34:57 |
XLON |
1109 |
350.2 |
11:34:57 |
XLON |
1149 |
350.2 |
11:36:04 |
XLON |
1133 |
350.2 |
11:36:04 |
XLON |
1324 |
350.1 |
11:39:33 |
XLON |
1096 |
349.9 |
11:40:36 |
XLON |
1391 |
350.0 |
11:43:02 |
XLON |
369 |
350.0 |
11:45:25 |
XLON |
274 |
350.0 |
11:45:25 |
XLON |
279 |
350.0 |
11:45:25 |
XLON |
258 |
350.0 |
11:45:25 |
XLON |
1074 |
349.8 |
11:46:36 |
XLON |
1150 |
350.1 |
11:48:54 |
XLON |
1130 |
350.0 |
11:50:30 |
XLON |
1277 |
350.0 |
11:50:30 |
XLON |
1206 |
349.9 |
11:52:37 |
XLON |
1189 |
349.9 |
11:52:37 |
XLON |
88 |
350.1 |
11:56:03 |
XLON |
927 |
350.1 |
11:56:03 |
XLON |
284 |
350.1 |
11:56:03 |
XLON |
100 |
350.1 |
11:56:03 |
XLON |
115 |
350.1 |
11:56:03 |
XLON |
468 |
350.1 |
11:58:14 |
XLON |
480 |
350.0 |
11:59:00 |
XLON |
528 |
350.0 |
11:59:00 |
XLON |
102 |
350.0 |
11:59:00 |
XLON |
1308 |
349.9 |
11:59:23 |
XLON |
142 |
350.0 |
12:02:23 |
XLON |
393 |
350.0 |
12:02:23 |
XLON |
273 |
350.0 |
12:02:23 |
XLON |
794 |
350.1 |
12:03:55 |
XLON |
559 |
350.1 |
12:03:55 |
XLON |
150 |
350.3 |
12:05:56 |
XLON |
316 |
350.3 |
12:05:56 |
XLON |
794 |
350.3 |
12:05:56 |
XLON |
1104 |
350.1 |
12:05:57 |
XLON |
322 |
350.4 |
12:09:03 |
XLON |
1104 |
350.4 |
12:09:03 |
XLON |
331 |
350.4 |
12:09:03 |
XLON |
900 |
350.5 |
12:10:42 |
XLON |
792 |
350.6 |
12:12:21 |
XLON |
125 |
350.6 |
12:12:21 |
XLON |
269 |
350.6 |
12:12:21 |
XLON |
275 |
350.6 |
12:13:49 |
XLON |
792 |
350.6 |
12:13:49 |
XLON |
106 |
350.6 |
12:13:49 |
XLON |
394 |
350.6 |
12:15:28 |
XLON |
712 |
350.6 |
12:15:28 |
XLON |
164 |
350.6 |
12:17:18 |
XLON |
1048 |
350.6 |
12:17:18 |
XLON |
61 |
350.6 |
12:19:08 |
XLON |
984 |
350.6 |
12:19:08 |
XLON |
169 |
350.6 |
12:19:08 |
XLON |
1101 |
350.6 |
12:20:05 |
XLON |
1107 |
350.6 |
12:22:04 |
XLON |
179 |
350.6 |
12:22:04 |
XLON |
900 |
350.6 |
12:24:05 |
XLON |
289 |
350.6 |
12:24:05 |
XLON |
1180 |
350.4 |
12:24:45 |
XLON |
3 |
350.4 |
12:24:45 |
XLON |
1192 |
350.6 |
12:27:12 |
XLON |
213 |
350.6 |
12:29:35 |
XLON |
793 |
350.6 |
12:29:35 |
XLON |
137 |
350.6 |
12:29:35 |
XLON |
1149 |
350.4 |
12:30:16 |
XLON |
1290 |
350.4 |
12:30:16 |
XLON |
792 |
351.0 |
12:32:20 |
XLON |
538 |
351.0 |
12:33:04 |
XLON |
1172 |
351.1 |
12:34:32 |
XLON |
40 |
351.1 |
12:34:32 |
XLON |
707 |
350.9 |
12:35:52 |
XLON |
504 |
350.9 |
12:35:52 |
XLON |
1246 |
350.9 |
12:36:58 |
XLON |
1155 |
350.9 |
12:37:10 |
XLON |
1176 |
350.9 |
12:38:47 |
XLON |
324 |
350.9 |
12:41:30 |
XLON |
900 |
350.9 |
12:41:30 |
XLON |
387 |
351.1 |
12:43:20 |
XLON |
900 |
351.1 |
12:43:20 |
XLON |
405 |
351.1 |
12:44:59 |
XLON |
840 |
351.1 |
12:44:59 |
XLON |
737 |
351.0 |
12:44:59 |
XLON |
368 |
351.0 |
12:44:59 |
XLON |
223 |
351.0 |
12:44:59 |
XLON |
1197 |
350.9 |
12:46:40 |
XLON |
13 |
350.9 |
12:47:49 |
XLON |
252 |
351.0 |
12:49:34 |
XLON |
864 |
351.0 |
12:49:34 |
XLON |
169 |
351.0 |
12:49:34 |
XLON |
200 |
350.9 |
12:49:34 |
XLON |
1174 |
351.0 |
12:52:30 |
XLON |
276 |
351.0 |
12:52:30 |
XLON |
116 |
351.0 |
12:52:30 |
XLON |
577 |
351.0 |
12:53:24 |
XLON |
800 |
351.0 |
12:53:24 |
XLON |
1073 |
350.8 |
12:55:20 |
XLON |
1195 |
350.8 |
12:55:20 |
XLON |
1549 |
351.2 |
12:57:16 |
XLON |
596 |
351.2 |
12:59:06 |
XLON |
815 |
351.2 |
12:59:06 |
XLON |
234 |
351.0 |
12:59:55 |
XLON |
830 |
351.0 |
12:59:55 |
XLON |
1097 |
351.1 |
13:01:43 |
XLON |
1483 |
351.1 |
13:01:43 |
XLON |
1226 |
351.0 |
13:04:02 |
XLON |
1131 |
350.8 |
13:05:45 |
XLON |
1392 |
350.8 |
13:05:45 |
XLON |
570 |
351.0 |
13:09:11 |
XLON |
634 |
351.0 |
13:09:11 |
XLON |
1060 |
350.9 |
13:09:26 |
XLON |
9 |
350.9 |
13:09:26 |
XLON |
1334 |
351.0 |
13:13:02 |
XLON |
398 |
351.0 |
13:15:03 |
XLON |
93 |
351.0 |
13:15:03 |
XLON |
1008 |
351.0 |
13:15:03 |
XLON |
458 |
351.1 |
13:15:31 |
XLON |
320 |
351.1 |
13:15:31 |
XLON |
368 |
351.1 |
13:15:31 |
XLON |
900 |
351.4 |
13:18:21 |
XLON |
411 |
351.4 |
13:18:21 |
XLON |
790 |
351.4 |
13:20:22 |
XLON |
380 |
351.4 |
13:20:22 |
XLON |
305 |
351.4 |
13:20:22 |
XLON |
1131 |
351.2 |
13:20:35 |
XLON |
104 |
351.0 |
13:22:14 |
XLON |
1041 |
351.0 |
13:22:14 |
XLON |
1127 |
350.9 |
13:23:43 |
XLON |
1162 |
351.0 |
13:26:25 |
XLON |
1153 |
350.9 |
13:28:02 |
XLON |
1335 |
350.9 |
13:28:02 |
XLON |
1440 |
350.9 |
13:28:52 |
XLON |
900 |
351.2 |
13:31:55 |
XLON |
163 |
351.2 |
13:31:55 |
XLON |
1288 |
350.9 |
13:32:41 |
XLON |
1217 |
350.9 |
13:32:41 |
XLON |
133 |
350.9 |
13:32:41 |
XLON |
14 |
351.1 |
13:35:46 |
XLON |
572 |
351.1 |
13:35:46 |
XLON |
1405 |
351.0 |
13:37:35 |
XLON |
1277 |
351.0 |
13:37:35 |
XLON |
1136 |
351.1 |
13:40:10 |
XLON |
60 |
351.1 |
13:40:10 |
XLON |
1045 |
351.2 |
13:41:05 |
XLON |
465 |
351.2 |
13:41:05 |
XLON |
791 |
351.2 |
13:43:39 |
XLON |
444 |
351.2 |
13:43:39 |
XLON |
263 |
351.0 |
13:44:41 |
XLON |
1021 |
351.0 |
13:44:41 |
XLON |
1265 |
351.0 |
13:44:41 |
XLON |
749 |
351.2 |
13:46:01 |
XLON |
407 |
351.2 |
13:46:01 |
XLON |
59 |
351.2 |
13:46:01 |
XLON |
290 |
351.2 |
13:46:04 |
XLON |
424 |
351.2 |
13:46:07 |
XLON |
649 |
351.2 |
13:46:09 |
XLON |
790 |
351.5 |
13:49:42 |
XLON |
332 |
351.5 |
13:49:42 |
XLON |
200 |
351.4 |
13:50:05 |
XLON |
383 |
351.5 |
13:52:16 |
XLON |
680 |
351.5 |
13:52:16 |
XLON |
1159 |
351.4 |
13:53:12 |
XLON |
441 |
351.4 |
13:53:12 |
XLON |
737 |
351.4 |
13:53:12 |
XLON |
200 |
351.2 |
13:55:24 |
XLON |
952 |
351.2 |
13:55:24 |
XLON |
1250 |
351.2 |
13:55:26 |
XLON |
24 |
351.3 |
13:55:49 |
XLON |
753 |
351.3 |
13:55:49 |
XLON |
399 |
351.3 |
13:55:49 |
XLON |
445 |
351.7 |
13:59:14 |
XLON |
790 |
351.7 |
13:59:14 |
XLON |
1403 |
351.8 |
14:00:15 |
XLON |
763 |
352.0 |
14:01:26 |
XLON |
821 |
352.0 |
14:01:26 |
XLON |
673 |
352.0 |
14:02:04 |
XLON |
630 |
352.0 |
14:02:04 |
XLON |
1000 |
351.6 |
14:03:15 |
XLON |
1457 |
351.5 |
14:04:10 |
XLON |
1235 |
350.6 |
14:05:44 |
XLON |
900 |
350.4 |
14:08:24 |
XLON |
206 |
350.4 |
14:08:24 |
XLON |
252 |
350.8 |
14:09:30 |
XLON |
900 |
350.8 |
14:09:30 |
XLON |
100 |
350.7 |
14:10:47 |
XLON |
762 |
350.7 |
14:10:47 |
XLON |
1060 |
350.7 |
14:12:04 |
XLON |
228 |
350.7 |
14:12:04 |
XLON |
1668 |
350.6 |
14:12:26 |
XLON |
1448 |
350.6 |
14:12:26 |
XLON |
160 |
350.3 |
14:13:42 |
XLON |
1285 |
350.3 |
14:13:42 |
XLON |
819 |
350.5 |
14:16:39 |
XLON |
333 |
350.5 |
14:16:39 |
XLON |
1003 |
350.5 |
14:17:05 |
XLON |
320 |
350.5 |
14:17:05 |
XLON |
155 |
350.5 |
14:17:05 |
XLON |
192 |
350.7 |
14:18:58 |
XLON |
1199 |
350.7 |
14:18:58 |
XLON |
1097 |
350.7 |
14:18:58 |
XLON |
1093 |
350.7 |
14:18:58 |
XLON |
129 |
350.7 |
14:18:58 |
XLON |
43 |
350.7 |
14:22:31 |
XLON |
590 |
350.7 |
14:22:31 |
XLON |
7 |
350.7 |
14:22:31 |
XLON |
596 |
350.7 |
14:22:31 |
XLON |
900 |
351.1 |
14:23:48 |
XLON |
200 |
351.1 |
14:23:48 |
XLON |
792 |
351.2 |
14:25:05 |
XLON |
214 |
351.2 |
14:25:05 |
XLON |
500 |
351.2 |
14:25:05 |
XLON |
791 |
351.2 |
14:26:11 |
XLON |
283 |
351.2 |
14:26:11 |
XLON |
1593 |
351.0 |
14:26:26 |
XLON |
1751 |
351.0 |
14:26:26 |
XLON |
797 |
351.0 |
14:29:29 |
XLON |
426 |
351.0 |
14:29:29 |
XLON |
660 |
351.1 |
14:29:52 |
XLON |
826 |
351.1 |
14:29:52 |
XLON |
161 |
351.3 |
14:30:29 |
XLON |
1097 |
351.3 |
14:30:30 |
XLON |
335 |
351.2 |
14:30:50 |
XLON |
923 |
351.2 |
14:30:50 |
XLON |
532 |
351.0 |
14:33:01 |
XLON |
551 |
351.0 |
14:33:01 |
XLON |
1837 |
351.0 |
14:33:01 |
XLON |
1211 |
350.9 |
14:34:33 |
XLON |
1458 |
350.9 |
14:35:28 |
XLON |
536 |
350.9 |
14:35:29 |
XLON |
1306 |
351.1 |
14:36:10 |
XLON |
965 |
351.2 |
14:39:01 |
XLON |
99 |
351.2 |
14:39:01 |
XLON |
822 |
351.1 |
14:39:11 |
XLON |
1019 |
351.1 |
14:39:11 |
XLON |
1389 |
351.1 |
14:39:11 |
XLON |
830 |
351.2 |
14:42:41 |
XLON |
400 |
351.2 |
14:42:41 |
XLON |
926 |
351.1 |
14:43:15 |
XLON |
1425 |
351.1 |
14:43:15 |
XLON |
1269 |
351.1 |
14:43:15 |
XLON |
1211 |
351.1 |
14:45:15 |
XLON |
1396 |
351.0 |
14:45:43 |
XLON |
100 |
350.9 |
14:46:55 |
XLON |
1472 |
350.9 |
14:46:55 |
XLON |
1136 |
350.9 |
14:46:55 |
XLON |
848 |
351.0 |
14:50:12 |
XLON |
43 |
351.0 |
14:50:12 |
XLON |
739 |
351.0 |
14:50:12 |
XLON |
1530 |
350.9 |
14:50:12 |
XLON |
716 |
350.9 |
14:50:12 |
XLON |
508 |
350.9 |
14:50:15 |
XLON |
508 |
351.4 |
14:52:24 |
XLON |
613 |
351.4 |
14:52:24 |
XLON |
592 |
351.4 |
14:52:48 |
XLON |
1355 |
351.4 |
14:52:48 |
XLON |
1815 |
351.3 |
14:53:22 |
XLON |
1189 |
351.3 |
14:53:22 |
XLON |
285 |
351.1 |
14:56:04 |
XLON |
792 |
351.1 |
14:56:04 |
XLON |
534 |
351.2 |
14:57:10 |
XLON |
791 |
351.2 |
14:57:10 |
XLON |
48 |
351.0 |
14:57:10 |
XLON |
1415 |
351.0 |
14:57:10 |
XLON |
1328 |
351.0 |
14:57:10 |
XLON |
108 |
351.0 |
14:59:04 |
XLON |
1584 |
351.0 |
14:59:04 |
XLON |
1435 |
351.0 |
14:59:04 |
XLON |
2374 |
350.7 |
15:01:18 |
XLON |
939 |
350.7 |
15:01:23 |
XLON |
1053 |
350.8 |
15:01:59 |
XLON |
150 |
350.8 |
15:01:59 |
XLON |
1325 |
351.0 |
15:04:30 |
XLON |
274 |
351.0 |
15:04:30 |
XLON |
660 |
350.9 |
15:04:58 |
XLON |
645 |
350.9 |
15:04:58 |
XLON |
1027 |
350.9 |
15:04:58 |
XLON |
2028 |
350.9 |
15:05:16 |
XLON |
1903 |
350.9 |
15:05:45 |
XLON |
1508 |
351.0 |
15:06:20 |
XLON |
619 |
350.8 |
15:09:25 |
XLON |
1547 |
350.8 |
15:09:25 |
XLON |
355 |
350.8 |
15:09:25 |
XLON |
1344 |
350.8 |
15:09:25 |
XLON |
100 |
350.8 |
15:09:50 |
XLON |
173 |
350.8 |
15:09:51 |
XLON |
1152 |
350.8 |
15:09:51 |
XLON |
343 |
350.8 |
15:09:51 |
XLON |
1169 |
350.8 |
15:11:04 |
XLON |
1083 |
350.8 |
15:11:04 |
XLON |
691 |
350.5 |
15:12:06 |
XLON |
553 |
350.5 |
15:12:06 |
XLON |
1933 |
350.6 |
15:14:07 |
XLON |
1734 |
350.9 |
15:14:54 |
XLON |
191 |
350.8 |
15:16:07 |
XLON |
480 |
350.8 |
15:16:08 |
XLON |
798 |
350.8 |
15:16:08 |
XLON |
479 |
350.8 |
15:16:08 |
XLON |
233 |
350.8 |
15:16:45 |
XLON |
974 |
350.8 |
15:16:45 |
XLON |
952 |
350.5 |
15:18:21 |
XLON |
510 |
350.5 |
15:18:21 |
XLON |
1988 |
350.4 |
15:19:13 |
XLON |
326 |
350.3 |
15:20:17 |
XLON |
1022 |
350.3 |
15:20:19 |
XLON |
1328 |
350.4 |
15:20:52 |
XLON |
1274 |
350.8 |
15:21:33 |
XLON |
619 |
350.1 |
15:24:18 |
XLON |
600 |
350.1 |
15:24:18 |
XLON |
1813 |
350.0 |
15:24:31 |
XLON |
573 |
349.9 |
15:24:40 |
XLON |
955 |
349.9 |
15:24:40 |
XLON |
1496 |
350.3 |
15:26:05 |
XLON |
852 |
350.3 |
15:26:05 |
XLON |
2084 |
349.9 |
15:27:04 |
XLON |
1459 |
349.6 |
15:28:01 |
XLON |
1966 |
349.6 |
15:30:08 |
XLON |
1263 |
349.7 |
15:30:38 |
XLON |
544 |
350.1 |
15:32:15 |
XLON |
929 |
350.1 |
15:32:15 |
XLON |
1732 |
350.2 |
15:33:05 |
XLON |
1101 |
350.0 |
15:34:08 |
XLON |
946 |
350.0 |
15:34:52 |
XLON |
596 |
350.0 |
15:34:52 |
XLON |
1034 |
350.0 |
15:35:07 |
XLON |
1666 |
349.9 |
15:36:08 |
XLON |
316 |
349.9 |
15:37:08 |
XLON |
1508 |
349.9 |
15:37:08 |
XLON |
1305 |
349.9 |
15:39:38 |
XLON |
38 |
349.9 |
15:39:38 |
XLON |
880 |
349.8 |
15:40:26 |
XLON |
213 |
349.8 |
15:40:26 |
XLON |
1670 |
349.8 |
15:40:26 |
XLON |
1292 |
350.1 |
15:42:14 |
XLON |
471 |
350.1 |
15:42:14 |
XLON |
2610 |
350.1 |
15:42:31 |
XLON |
969 |
350.4 |
15:46:07 |
XLON |
103 |
350.4 |
15:46:07 |
XLON |
1315 |
350.6 |
15:47:24 |
XLON |
1588 |
350.4 |
15:47:40 |
XLON |
400 |
350.4 |
15:47:40 |
XLON |
181 |
350.3 |
15:48:05 |
XLON |
670 |
350.3 |
15:48:05 |
XLON |
32 |
350.7 |
15:50:09 |
XLON |
1123 |
350.7 |
15:50:09 |
XLON |
760 |
350.7 |
15:51:04 |
XLON |
333 |
350.7 |
15:51:04 |
XLON |
964 |
350.7 |
15:51:50 |
XLON |
381 |
350.7 |
15:51:50 |
XLON |
319 |
350.7 |
15:51:50 |
XLON |
916 |
350.9 |
15:52:43 |
XLON |
584 |
350.9 |
15:52:43 |
XLON |
320 |
350.9 |
15:52:43 |
XLON |
306 |
351.0 |
15:53:49 |
XLON |
792 |
351.0 |
15:53:49 |
XLON |
13 |
350.9 |
15:54:08 |
XLON |
734 |
351.0 |
15:54:33 |
XLON |
353 |
351.0 |
15:54:33 |
XLON |
967 |
350.9 |
15:54:57 |
XLON |
900 |
350.9 |
15:56:21 |
XLON |
10 |
350.9 |
15:56:58 |
XLON |
832 |
350.9 |
15:56:58 |
XLON |
418 |
351.0 |
15:57:52 |
XLON |
792 |
351.0 |
15:57:52 |
XLON |
475 |
351.1 |
15:58:06 |
XLON |
320 |
351.1 |
15:58:06 |
XLON |
2165 |
351.1 |
15:58:06 |
XLON |
1306 |
351.0 |
15:58:45 |
XLON |
1203 |
351.0 |
15:58:45 |
XLON |
1831 |
350.9 |
16:00:44 |
XLON |
28 |
350.9 |
16:00:44 |
XLON |
3119 |
350.9 |
16:00:44 |
XLON |
1360 |
351.1 |
16:01:11 |
XLON |
3112 |
351.0 |
16:02:59 |
XLON |
1450 |
350.7 |
16:03:34 |
XLON |
1556 |
350.7 |
16:04:04 |
XLON |
339 |
350.7 |
16:06:55 |
XLON |
2162 |
350.7 |
16:06:55 |
XLON |
1934 |
350.7 |
16:06:55 |
XLON |
3359 |
350.7 |
16:08:16 |
XLON |
1303 |
350.7 |
16:08:16 |
XLON |
2135 |
350.8 |
16:09:34 |
XLON |
1432 |
350.8 |
16:10:05 |
XLON |
974 |
351.0 |
16:11:58 |
XLON |
171 |
351.0 |
16:11:58 |
XLON |
1382 |
350.9 |
16:11:59 |
XLON |
1189 |
350.9 |
16:11:59 |
XLON |
90 |
351.0 |
16:13:36 |
XLON |
1538 |
351.0 |
16:13:36 |
XLON |
930 |
351.0 |
16:13:50 |
XLON |
600 |
351.0 |
16:13:50 |
XLON |
750 |
351.0 |
16:13:50 |
XLON |
1400 |
351.0 |
16:13:50 |
XLON |
780 |
351.0 |
16:13:50 |
XLON |
600 |
351.0 |
16:13:50 |
XLON |
1542 |
351.0 |
16:13:50 |
XLON |
363 |
351.0 |
16:13:50 |
XLON |