AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 6 September 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 358.7851 per share:
Number of ordinary shares purchased: 550,000
Highest purchase price paid per share: 361.9p
Lowest purchase price paid per share: 356.6p
Following the above transaction, the Company has 973,176,146 ordinary shares in issue and holds 4,201,951 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 968,974,195 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 |
911 |
360.0 |
08:02:48 |
XLON |
668 |
360.0 |
08:02:48 |
XLON |
1028 |
359.2 |
08:03:43 |
XLON |
1303 |
358.4 |
08:05:27 |
XLON |
943 |
358.4 |
08:07:56 |
XLON |
909 |
358.4 |
08:07:56 |
XLON |
1154 |
358.7 |
08:08:57 |
XLON |
58 |
358.7 |
08:09:38 |
XLON |
900 |
358.7 |
08:09:38 |
XLON |
142 |
358.7 |
08:09:38 |
XLON |
149 |
358.7 |
08:09:38 |
XLON |
648 |
358.4 |
08:12:00 |
XLON |
570 |
358.4 |
08:12:00 |
XLON |
1485 |
358.4 |
08:12:00 |
XLON |
866 |
359.0 |
08:14:38 |
XLON |
287 |
359.0 |
08:14:38 |
XLON |
11 |
358.7 |
08:15:00 |
XLON |
1477 |
358.7 |
08:15:00 |
XLON |
763 |
359.0 |
08:17:23 |
XLON |
387 |
359.0 |
08:17:23 |
XLON |
1259 |
358.8 |
08:18:07 |
XLON |
915 |
358.7 |
08:18:12 |
XLON |
254 |
358.7 |
08:18:12 |
XLON |
887 |
359.4 |
08:20:20 |
XLON |
181 |
359.4 |
08:20:20 |
XLON |
970 |
359.2 |
08:22:31 |
XLON |
1051 |
359.0 |
08:22:42 |
XLON |
164 |
358.5 |
08:24:33 |
XLON |
1081 |
358.5 |
08:24:33 |
XLON |
754 |
359.0 |
08:27:28 |
XLON |
920 |
359.5 |
08:29:40 |
XLON |
448 |
359.5 |
08:29:40 |
XLON |
900 |
360.6 |
08:31:52 |
XLON |
317 |
360.6 |
08:31:52 |
XLON |
1115 |
360.3 |
08:32:08 |
XLON |
36 |
360.3 |
08:32:08 |
XLON |
820 |
360.6 |
08:35:21 |
XLON |
453 |
360.6 |
08:35:21 |
XLON |
842 |
360.3 |
08:35:36 |
XLON |
184 |
360.3 |
08:35:36 |
XLON |
900 |
361.7 |
08:39:12 |
XLON |
132 |
361.7 |
08:39:12 |
XLON |
452 |
361.8 |
08:40:29 |
XLON |
1186 |
361.6 |
08:40:48 |
XLON |
530 |
361.9 |
08:42:41 |
XLON |
585 |
361.9 |
08:42:41 |
XLON |
1108 |
361.7 |
08:43:49 |
XLON |
917 |
361.1 |
08:44:29 |
XLON |
681 |
361.1 |
08:44:29 |
XLON |
267 |
361.1 |
08:47:27 |
XLON |
352 |
361.1 |
08:47:27 |
XLON |
1371 |
361.0 |
08:47:55 |
XLON |
433 |
361.4 |
08:50:56 |
XLON |
1185 |
361.2 |
08:51:40 |
XLON |
460 |
361.2 |
08:51:40 |
XLON |
821 |
361.2 |
08:51:40 |
XLON |
570 |
361.3 |
08:54:14 |
XLON |
478 |
361.3 |
08:54:14 |
XLON |
10 |
361.3 |
08:54:14 |
XLON |
900 |
361.8 |
08:55:20 |
XLON |
441 |
361.8 |
08:55:20 |
XLON |
1093 |
361.5 |
08:55:52 |
XLON |
1304 |
360.8 |
08:57:30 |
XLON |
414 |
360.8 |
08:58:20 |
XLON |
698 |
360.8 |
08:58:20 |
XLON |
169 |
360.5 |
09:00:32 |
XLON |
900 |
360.5 |
09:00:32 |
XLON |
222 |
360.5 |
09:00:32 |
XLON |
982 |
360.5 |
09:00:32 |
XLON |
96 |
360.5 |
09:00:32 |
XLON |
338 |
360.4 |
09:01:28 |
XLON |
706 |
360.4 |
09:01:28 |
XLON |
720 |
360.7 |
09:04:16 |
XLON |
508 |
360.7 |
09:04:16 |
XLON |
1128 |
360.7 |
09:04:16 |
XLON |
1349 |
360.4 |
09:04:36 |
XLON |
1082 |
361.4 |
09:07:35 |
XLON |
1051 |
361.3 |
09:07:44 |
XLON |
1095 |
361.2 |
09:08:09 |
XLON |
1149 |
361.0 |
09:09:03 |
XLON |
1215 |
360.4 |
09:11:13 |
XLON |
396 |
360.7 |
09:12:24 |
XLON |
312 |
360.7 |
09:12:24 |
XLON |
758 |
360.7 |
09:12:24 |
XLON |
10 |
360.9 |
09:14:17 |
XLON |
1389 |
360.9 |
09:14:17 |
XLON |
133 |
360.9 |
09:16:58 |
XLON |
950 |
360.9 |
09:16:58 |
XLON |
678 |
361.0 |
09:18:04 |
XLON |
679 |
361.0 |
09:18:04 |
XLON |
908 |
361.0 |
09:20:16 |
XLON |
149 |
361.0 |
09:20:16 |
XLON |
222 |
361.0 |
09:21:33 |
XLON |
74 |
361.0 |
09:21:33 |
XLON |
630 |
361.0 |
09:21:33 |
XLON |
308 |
360.8 |
09:21:41 |
XLON |
841 |
360.8 |
09:21:41 |
XLON |
250 |
360.8 |
09:21:41 |
XLON |
760 |
360.7 |
09:24:51 |
XLON |
397 |
360.7 |
09:24:51 |
XLON |
1270 |
360.6 |
09:25:38 |
XLON |
1160 |
360.6 |
09:27:15 |
XLON |
669 |
360.5 |
09:28:20 |
XLON |
417 |
360.5 |
09:28:20 |
XLON |
900 |
361.1 |
09:31:05 |
XLON |
140 |
361.1 |
09:31:05 |
XLON |
814 |
360.9 |
09:31:50 |
XLON |
352 |
360.9 |
09:31:50 |
XLON |
216 |
360.6 |
09:31:58 |
XLON |
943 |
360.6 |
09:32:00 |
XLON |
888 |
360.9 |
09:33:50 |
XLON |
327 |
360.9 |
09:33:50 |
XLON |
1205 |
360.9 |
09:33:50 |
XLON |
760 |
361.0 |
09:36:57 |
XLON |
62 |
361.0 |
09:39:09 |
XLON |
1449 |
361.0 |
09:39:09 |
XLON |
490 |
361.0 |
09:41:43 |
XLON |
535 |
361.0 |
09:41:43 |
XLON |
1039 |
361.1 |
09:43:00 |
XLON |
787 |
361.4 |
09:44:17 |
XLON |
295 |
361.4 |
09:44:17 |
XLON |
1039 |
361.2 |
09:45:02 |
XLON |
213 |
361.2 |
09:45:02 |
XLON |
1292 |
361.3 |
09:46:18 |
XLON |
82 |
361.3 |
09:46:18 |
XLON |
1248 |
361.1 |
09:48:03 |
XLON |
1232 |
361.1 |
09:48:03 |
XLON |
900 |
360.9 |
09:50:42 |
XLON |
428 |
360.9 |
09:50:42 |
XLON |
126 |
360.9 |
09:50:42 |
XLON |
1241 |
360.7 |
09:50:56 |
XLON |
485 |
360.7 |
09:54:22 |
XLON |
397 |
360.7 |
09:54:22 |
XLON |
600 |
360.7 |
09:55:17 |
XLON |
680 |
360.7 |
09:55:17 |
XLON |
222 |
360.8 |
09:55:17 |
XLON |
532 |
361.0 |
09:57:29 |
XLON |
605 |
361.0 |
09:57:29 |
XLON |
1254 |
360.8 |
09:57:49 |
XLON |
1243 |
360.7 |
09:57:52 |
XLON |
1244 |
360.7 |
10:00:34 |
XLON |
441 |
360.6 |
10:01:53 |
XLON |
680 |
360.6 |
10:01:53 |
XLON |
900 |
360.7 |
10:01:53 |
XLON |
584 |
360.6 |
10:01:53 |
XLON |
288 |
360.7 |
10:01:53 |
XLON |
888 |
360.2 |
10:05:00 |
XLON |
881 |
360.2 |
10:05:00 |
XLON |
1396 |
360.0 |
10:07:20 |
XLON |
1161 |
360.0 |
10:07:20 |
XLON |
1058 |
360.0 |
10:07:20 |
XLON |
1213 |
359.9 |
10:10:18 |
XLON |
758 |
359.9 |
10:10:18 |
XLON |
487 |
359.9 |
10:10:18 |
XLON |
1038 |
360.2 |
10:10:53 |
XLON |
596 |
360.6 |
10:14:01 |
XLON |
579 |
360.6 |
10:14:01 |
XLON |
1223 |
360.6 |
10:14:01 |
XLON |
1047 |
360.5 |
10:16:26 |
XLON |
1142 |
360.5 |
10:16:26 |
XLON |
1252 |
360.5 |
10:16:26 |
XLON |
1296 |
360.2 |
10:17:50 |
XLON |
1103 |
360.4 |
10:20:20 |
XLON |
1069 |
360.3 |
10:20:29 |
XLON |
32 |
360.3 |
10:20:29 |
XLON |
1043 |
360.3 |
10:21:31 |
XLON |
1064 |
360.3 |
10:22:29 |
XLON |
1021 |
360.5 |
10:26:16 |
XLON |
397 |
360.7 |
10:27:44 |
XLON |
1239 |
360.4 |
10:27:45 |
XLON |
1210 |
360.4 |
10:27:45 |
XLON |
1060 |
360.3 |
10:28:57 |
XLON |
305 |
360.3 |
10:30:29 |
XLON |
925 |
360.3 |
10:30:29 |
XLON |
1277 |
360.2 |
10:32:48 |
XLON |
1213 |
360.2 |
10:34:24 |
XLON |
1135 |
360.2 |
10:34:57 |
XLON |
758 |
360.4 |
10:38:44 |
XLON |
468 |
360.4 |
10:38:44 |
XLON |
208 |
360.4 |
10:38:44 |
XLON |
274 |
360.2 |
10:39:06 |
XLON |
654 |
360.2 |
10:39:06 |
XLON |
120 |
360.2 |
10:39:06 |
XLON |
1032 |
360.2 |
10:42:24 |
XLON |
1186 |
360.3 |
10:42:24 |
XLON |
1311 |
360.3 |
10:44:03 |
XLON |
925 |
360.3 |
10:46:48 |
XLON |
397 |
360.3 |
10:46:48 |
XLON |
1175 |
360.3 |
10:46:48 |
XLON |
915 |
360.6 |
10:49:22 |
XLON |
1135 |
360.6 |
10:49:46 |
XLON |
759 |
360.5 |
10:52:51 |
XLON |
665 |
360.5 |
10:52:51 |
XLON |
44 |
360.4 |
10:55:14 |
XLON |
1093 |
360.4 |
10:55:14 |
XLON |
707 |
360.4 |
10:55:14 |
XLON |
390 |
360.4 |
10:55:14 |
XLON |
1296 |
359.8 |
10:55:46 |
XLON |
761 |
359.8 |
11:00:55 |
XLON |
636 |
359.8 |
11:00:55 |
XLON |
35 |
359.6 |
11:01:20 |
XLON |
1233 |
359.6 |
11:01:20 |
XLON |
1183 |
359.3 |
11:03:07 |
XLON |
1167 |
359.3 |
11:03:07 |
XLON |
1158 |
359.2 |
11:05:42 |
XLON |
1074 |
359.1 |
11:05:43 |
XLON |
1069 |
358.7 |
11:07:08 |
XLON |
309 |
358.6 |
11:07:45 |
XLON |
961 |
358.6 |
11:07:45 |
XLON |
500 |
359.1 |
11:10:27 |
XLON |
810 |
359.1 |
11:10:27 |
XLON |
172 |
359.1 |
11:10:27 |
XLON |
1424 |
359.6 |
11:11:11 |
XLON |
20 |
359.6 |
11:11:11 |
XLON |
1852 |
359.4 |
11:12:21 |
XLON |
762 |
359.7 |
11:15:35 |
XLON |
266 |
359.7 |
11:15:35 |
XLON |
1165 |
359.6 |
11:16:03 |
XLON |
495 |
359.9 |
11:18:20 |
XLON |
609 |
359.9 |
11:18:20 |
XLON |
761 |
360.1 |
11:19:15 |
XLON |
530 |
360.1 |
11:19:15 |
XLON |
139 |
360.0 |
11:19:24 |
XLON |
500 |
360.1 |
11:22:00 |
XLON |
524 |
360.1 |
11:22:00 |
XLON |
1193 |
360.0 |
11:22:10 |
XLON |
1363 |
360.0 |
11:22:10 |
XLON |
1007 |
360.1 |
11:25:29 |
XLON |
48 |
360.1 |
11:25:29 |
XLON |
1162 |
360.0 |
11:26:10 |
XLON |
1097 |
359.9 |
11:26:46 |
XLON |
1060 |
359.9 |
11:26:46 |
XLON |
1289 |
359.2 |
11:28:14 |
XLON |
1187 |
359.7 |
11:29:53 |
XLON |
36 |
359.7 |
11:29:59 |
XLON |
1025 |
359.0 |
11:31:08 |
XLON |
1159 |
358.9 |
11:32:24 |
XLON |
217 |
359.0 |
11:33:30 |
XLON |
840 |
359.0 |
11:33:30 |
XLON |
100 |
359.1 |
11:36:40 |
XLON |
1288 |
359.1 |
11:36:40 |
XLON |
1317 |
359.2 |
11:37:51 |
XLON |
210 |
359.2 |
11:37:51 |
XLON |
492 |
359.2 |
11:37:51 |
XLON |
368 |
359.2 |
11:37:51 |
XLON |
270 |
359.2 |
11:39:36 |
XLON |
642 |
359.2 |
11:39:36 |
XLON |
259 |
359.2 |
11:39:36 |
XLON |
594 |
359.2 |
11:40:59 |
XLON |
560 |
359.2 |
11:40:59 |
XLON |
1131 |
359.5 |
11:44:11 |
XLON |
762 |
359.7 |
11:45:28 |
XLON |
429 |
359.7 |
11:45:28 |
XLON |
1220 |
359.5 |
11:46:11 |
XLON |
58 |
359.5 |
11:46:11 |
XLON |
1202 |
359.4 |
11:46:12 |
XLON |
1415 |
359.4 |
11:48:57 |
XLON |
1148 |
359.2 |
11:49:24 |
XLON |
1032 |
359.6 |
11:52:59 |
XLON |
1044 |
359.5 |
11:55:16 |
XLON |
334 |
359.5 |
11:55:16 |
XLON |
1362 |
359.4 |
11:55:32 |
XLON |
1083 |
359.7 |
11:57:01 |
XLON |
1706 |
359.5 |
11:57:12 |
XLON |
539 |
359.4 |
12:02:23 |
XLON |
110 |
359.4 |
12:02:23 |
XLON |
91 |
359.4 |
12:02:23 |
XLON |
71 |
359.4 |
12:02:42 |
XLON |
130 |
359.4 |
12:03:00 |
XLON |
83 |
359.4 |
12:03:01 |
XLON |
1121 |
359.4 |
12:03:01 |
XLON |
80 |
359.4 |
12:03:01 |
XLON |
900 |
359.6 |
12:05:16 |
XLON |
494 |
359.6 |
12:05:16 |
XLON |
762 |
359.7 |
12:06:11 |
XLON |
632 |
359.7 |
12:06:11 |
XLON |
279 |
359.5 |
12:08:12 |
XLON |
762 |
359.5 |
12:08:12 |
XLON |
900 |
359.7 |
12:08:56 |
XLON |
429 |
359.7 |
12:08:56 |
XLON |
1239 |
359.5 |
12:10:33 |
XLON |
333 |
359.7 |
12:11:41 |
XLON |
1333 |
359.7 |
12:11:41 |
XLON |
1356 |
359.5 |
12:13:19 |
XLON |
431 |
359.4 |
12:13:19 |
XLON |
645 |
359.4 |
12:13:19 |
XLON |
658 |
359.1 |
12:14:23 |
XLON |
721 |
359.1 |
12:14:23 |
XLON |
1320 |
358.6 |
12:15:20 |
XLON |
1237 |
358.8 |
12:16:52 |
XLON |
678 |
359.3 |
12:19:56 |
XLON |
419 |
359.3 |
12:19:56 |
XLON |
344 |
359.3 |
12:21:02 |
XLON |
610 |
359.3 |
12:21:02 |
XLON |
1179 |
359.1 |
12:21:02 |
XLON |
1171 |
358.9 |
12:21:02 |
XLON |
719 |
358.9 |
12:24:09 |
XLON |
602 |
358.9 |
12:24:09 |
XLON |
15 |
358.9 |
12:24:09 |
XLON |
792 |
358.9 |
12:26:21 |
XLON |
271 |
358.9 |
12:26:21 |
XLON |
1259 |
358.7 |
12:27:08 |
XLON |
63 |
358.7 |
12:27:08 |
XLON |
900 |
358.7 |
12:27:08 |
XLON |
109 |
358.7 |
12:27:08 |
XLON |
4 |
358.7 |
12:27:08 |
XLON |
1427 |
358.0 |
12:27:45 |
XLON |
1069 |
357.8 |
12:28:50 |
XLON |
1484 |
357.8 |
12:29:51 |
XLON |
766 |
358.4 |
12:33:08 |
XLON |
414 |
358.4 |
12:33:08 |
XLON |
279 |
358.4 |
12:33:08 |
XLON |
118 |
358.4 |
12:35:31 |
XLON |
753 |
358.4 |
12:35:31 |
XLON |
254 |
358.4 |
12:35:31 |
XLON |
511 |
358.4 |
12:36:15 |
XLON |
782 |
358.4 |
12:36:15 |
XLON |
313 |
358.2 |
12:36:16 |
XLON |
886 |
358.2 |
12:36:16 |
XLON |
1229 |
358.0 |
12:39:00 |
XLON |
1190 |
358.0 |
12:39:02 |
XLON |
656 |
358.9 |
12:42:18 |
XLON |
378 |
358.9 |
12:42:18 |
XLON |
500 |
358.8 |
12:43:24 |
XLON |
447 |
358.8 |
12:43:24 |
XLON |
172 |
358.8 |
12:43:24 |
XLON |
1086 |
358.7 |
12:43:35 |
XLON |
900 |
358.7 |
12:46:31 |
XLON |
328 |
358.7 |
12:46:31 |
XLON |
369 |
358.5 |
12:47:13 |
XLON |
718 |
358.5 |
12:47:13 |
XLON |
190 |
358.7 |
12:50:11 |
XLON |
940 |
358.7 |
12:50:11 |
XLON |
329 |
358.8 |
12:50:11 |
XLON |
783 |
358.9 |
12:51:38 |
XLON |
638 |
358.9 |
12:51:38 |
XLON |
720 |
358.8 |
12:52:23 |
XLON |
558 |
358.8 |
12:52:23 |
XLON |
953 |
358.8 |
12:52:23 |
XLON |
436 |
358.8 |
12:52:23 |
XLON |
500 |
358.7 |
12:55:52 |
XLON |
397 |
358.7 |
12:55:52 |
XLON |
276 |
358.7 |
12:55:52 |
XLON |
858 |
358.8 |
12:56:58 |
XLON |
155 |
358.7 |
12:57:33 |
XLON |
1291 |
358.7 |
12:57:33 |
XLON |
1150 |
358.5 |
12:57:40 |
XLON |
88 |
358.5 |
12:57:40 |
XLON |
468 |
358.3 |
12:59:11 |
XLON |
852 |
358.3 |
12:59:11 |
XLON |
786 |
357.9 |
13:00:20 |
XLON |
701 |
357.9 |
13:00:20 |
XLON |
765 |
358.1 |
13:03:12 |
XLON |
385 |
358.1 |
13:03:12 |
XLON |
1297 |
358.1 |
13:04:02 |
XLON |
384 |
357.9 |
13:05:33 |
XLON |
935 |
357.9 |
13:05:33 |
XLON |
1119 |
357.7 |
13:05:46 |
XLON |
256 |
357.5 |
13:08:39 |
XLON |
781 |
357.5 |
13:08:39 |
XLON |
48 |
357.5 |
13:08:39 |
XLON |
900 |
357.5 |
13:08:39 |
XLON |
225 |
357.5 |
13:08:39 |
XLON |
1146 |
357.4 |
13:09:15 |
XLON |
1204 |
357.3 |
13:12:34 |
XLON |
1225 |
357.3 |
13:12:34 |
XLON |
1024 |
357.3 |
13:12:34 |
XLON |
1299 |
357.0 |
13:14:33 |
XLON |
1193 |
357.5 |
13:17:30 |
XLON |
900 |
357.5 |
13:17:30 |
XLON |
206 |
357.5 |
13:17:30 |
XLON |
1000 |
357.2 |
13:18:08 |
XLON |
24 |
357.2 |
13:18:08 |
XLON |
885 |
357.2 |
13:19:00 |
XLON |
652 |
357.2 |
13:19:00 |
XLON |
751 |
357.4 |
13:20:36 |
XLON |
1506 |
357.3 |
13:23:18 |
XLON |
1785 |
357.1 |
13:23:53 |
XLON |
1069 |
357.1 |
13:25:40 |
XLON |
768 |
357.4 |
13:27:57 |
XLON |
277 |
357.4 |
13:27:57 |
XLON |
657 |
357.6 |
13:29:25 |
XLON |
977 |
357.9 |
13:30:15 |
XLON |
276 |
357.9 |
13:30:15 |
XLON |
1000 |
357.8 |
13:30:30 |
XLON |
172 |
357.8 |
13:30:30 |
XLON |
766 |
357.8 |
13:33:05 |
XLON |
882 |
357.8 |
13:33:05 |
XLON |
272 |
357.8 |
13:33:05 |
XLON |
1606 |
357.6 |
13:34:47 |
XLON |
1317 |
357.6 |
13:34:47 |
XLON |
1058 |
357.5 |
13:36:26 |
XLON |
1206 |
357.5 |
13:36:26 |
XLON |
569 |
357.8 |
13:39:08 |
XLON |
579 |
357.8 |
13:39:08 |
XLON |
766 |
357.9 |
13:40:14 |
XLON |
352 |
357.9 |
13:40:14 |
XLON |
538 |
357.9 |
13:41:42 |
XLON |
397 |
357.9 |
13:41:42 |
XLON |
1502 |
357.7 |
13:41:43 |
XLON |
1687 |
357.7 |
13:41:43 |
XLON |
1468 |
357.5 |
13:44:54 |
XLON |
532 |
357.5 |
13:44:54 |
XLON |
539 |
357.5 |
13:44:54 |
XLON |
493 |
357.1 |
13:45:00 |
XLON |
914 |
357.1 |
13:45:00 |
XLON |
1370 |
357.3 |
13:46:55 |
XLON |
499 |
357.3 |
13:46:55 |
XLON |
900 |
358.0 |
13:49:46 |
XLON |
229 |
358.0 |
13:49:46 |
XLON |
900 |
358.0 |
13:51:25 |
XLON |
73 |
358.0 |
13:51:25 |
XLON |
255 |
358.0 |
13:51:25 |
XLON |
1305 |
357.8 |
13:52:30 |
XLON |
1579 |
357.8 |
13:52:30 |
XLON |
1714 |
357.8 |
13:54:43 |
XLON |
895 |
357.9 |
13:54:43 |
XLON |
143 |
357.9 |
13:54:43 |
XLON |
1170 |
357.8 |
13:55:38 |
XLON |
532 |
357.7 |
13:55:59 |
XLON |
654 |
357.7 |
13:55:59 |
XLON |
1249 |
357.5 |
13:59:25 |
XLON |
153 |
357.5 |
13:59:25 |
XLON |
1663 |
357.5 |
13:59:25 |
XLON |
1311 |
357.1 |
13:59:53 |
XLON |
900 |
357.4 |
14:02:58 |
XLON |
71 |
357.4 |
14:02:58 |
XLON |
106 |
357.4 |
14:02:58 |
XLON |
1437 |
357.3 |
14:03:53 |
XLON |
1 |
357.3 |
14:03:53 |
XLON |
1036 |
357.3 |
14:03:53 |
XLON |
12 |
357.2 |
14:03:53 |
XLON |
1081 |
357.2 |
14:03:54 |
XLON |
509 |
357.6 |
14:07:00 |
XLON |
1100 |
357.6 |
14:08:06 |
XLON |
90 |
357.6 |
14:08:06 |
XLON |
542 |
357.6 |
14:09:12 |
XLON |
658 |
357.6 |
14:09:12 |
XLON |
900 |
357.7 |
14:10:18 |
XLON |
408 |
357.7 |
14:10:18 |
XLON |
1385 |
357.7 |
14:12:08 |
XLON |
878 |
357.8 |
14:13:03 |
XLON |
766 |
357.8 |
14:13:03 |
XLON |
1018 |
357.9 |
14:14:53 |
XLON |
1474 |
357.7 |
14:15:09 |
XLON |
1445 |
357.6 |
14:15:09 |
XLON |
588 |
357.6 |
14:18:11 |
XLON |
451 |
357.6 |
14:18:11 |
XLON |
1620 |
358.3 |
14:18:47 |
XLON |
1459 |
358.1 |
14:19:14 |
XLON |
1000 |
358.0 |
14:20:09 |
XLON |
409 |
358.0 |
14:20:09 |
XLON |
1447 |
357.9 |
14:21:05 |
XLON |
1000 |
357.7 |
14:21:21 |
XLON |
19 |
357.7 |
14:21:22 |
XLON |
1371 |
357.6 |
14:23:52 |
XLON |
1238 |
357.6 |
14:23:52 |
XLON |
64 |
357.5 |
14:25:22 |
XLON |
77 |
357.5 |
14:25:22 |
XLON |
365 |
357.5 |
14:25:22 |
XLON |
1153 |
357.5 |
14:25:22 |
XLON |
1540 |
357.4 |
14:26:38 |
XLON |
1478 |
357.4 |
14:26:38 |
XLON |
95 |
357.6 |
14:28:36 |
XLON |
1351 |
357.6 |
14:28:36 |
XLON |
895 |
357.6 |
14:30:28 |
XLON |
301 |
357.6 |
14:30:28 |
XLON |
900 |
357.8 |
14:31:34 |
XLON |
449 |
357.8 |
14:31:34 |
XLON |
638 |
358.0 |
14:33:35 |
XLON |
839 |
358.0 |
14:33:35 |
XLON |
1633 |
357.9 |
14:33:52 |
XLON |
1502 |
357.8 |
14:33:54 |
XLON |
4 |
357.9 |
14:36:51 |
XLON |
1328 |
357.9 |
14:36:51 |
XLON |
502 |
357.9 |
14:36:51 |
XLON |
1735 |
357.8 |
14:37:01 |
XLON |
1111 |
358.0 |
14:38:43 |
XLON |
252 |
358.0 |
14:38:43 |
XLON |
653 |
358.1 |
14:39:49 |
XLON |
1597 |
357.9 |
14:39:51 |
XLON |
1026 |
358.0 |
14:42:01 |
XLON |
44 |
358.0 |
14:42:01 |
XLON |
456 |
358.0 |
14:42:56 |
XLON |
653 |
358.0 |
14:42:56 |
XLON |
104 |
358.0 |
14:42:56 |
XLON |
66 |
358.0 |
14:42:56 |
XLON |
47 |
357.9 |
14:42:56 |
XLON |
1800 |
357.9 |
14:42:56 |
XLON |
320 |
357.9 |
14:42:56 |
XLON |
19 |
357.9 |
14:42:56 |
XLON |
1060 |
357.8 |
14:42:56 |
XLON |
26 |
357.8 |
14:42:56 |
XLON |
838 |
357.8 |
14:42:56 |
XLON |
894 |
358.0 |
14:45:30 |
XLON |
124 |
358.0 |
14:45:30 |
XLON |
124 |
358.0 |
14:46:25 |
XLON |
1110 |
358.0 |
14:46:25 |
XLON |
397 |
358.0 |
14:47:31 |
XLON |
1121 |
358.0 |
14:47:31 |
XLON |
356 |
358.0 |
14:48:15 |
XLON |
259 |
358.0 |
14:48:15 |
XLON |
635 |
358.0 |
14:48:15 |
XLON |
896 |
358.0 |
14:49:10 |
XLON |
77 |
358.0 |
14:49:10 |
XLON |
2323 |
357.8 |
14:49:52 |
XLON |
1606 |
357.8 |
14:49:52 |
XLON |
1190 |
357.8 |
14:52:06 |
XLON |
750 |
358.2 |
14:53:12 |
XLON |
796 |
358.2 |
14:53:12 |
XLON |
300 |
358.2 |
14:54:18 |
XLON |
632 |
358.2 |
14:54:18 |
XLON |
397 |
358.2 |
14:54:18 |
XLON |
198 |
358.2 |
14:54:18 |
XLON |
2857 |
358.0 |
14:55:02 |
XLON |
1803 |
358.0 |
14:55:02 |
XLON |
1459 |
358.0 |
14:55:02 |
XLON |
900 |
358.3 |
14:57:36 |
XLON |
371 |
358.3 |
14:57:36 |
XLON |
1166 |
358.3 |
14:58:20 |
XLON |
14 |
358.3 |
14:58:20 |
XLON |
254 |
358.3 |
14:58:20 |
XLON |
1190 |
358.7 |
15:00:38 |
XLON |
1200 |
358.5 |
15:00:38 |
XLON |
224 |
358.5 |
15:00:38 |
XLON |
638 |
358.4 |
15:03:17 |
XLON |
1082 |
358.4 |
15:03:17 |
XLON |
1957 |
358.3 |
15:05:07 |
XLON |
1838 |
358.3 |
15:05:07 |
XLON |
635 |
358.2 |
15:05:07 |
XLON |
1135 |
358.2 |
15:05:07 |
XLON |
225 |
358.4 |
15:05:07 |
XLON |
500 |
358.4 |
15:05:07 |
XLON |
505 |
358.5 |
15:05:07 |
XLON |
540 |
358.5 |
15:05:07 |
XLON |
538 |
358.2 |
15:06:46 |
XLON |
502 |
358.2 |
15:06:46 |
XLON |
116 |
358.1 |
15:09:42 |
XLON |
650 |
358.1 |
15:09:42 |
XLON |
894 |
358.2 |
15:09:42 |
XLON |
235 |
358.2 |
15:09:42 |
XLON |
1156 |
358.0 |
15:13:33 |
XLON |
551 |
358.0 |
15:13:33 |
XLON |
1030 |
357.8 |
15:16:01 |
XLON |
66 |
357.8 |
15:16:01 |
XLON |
94 |
357.8 |
15:16:01 |
XLON |
1598 |
357.8 |
15:16:01 |
XLON |
472 |
357.7 |
15:19:03 |
XLON |
90 |
357.7 |
15:19:03 |
XLON |
397 |
357.7 |
15:19:03 |
XLON |
1022 |
357.6 |
15:20:15 |
XLON |
9 |
357.5 |
15:22:35 |
XLON |
1342 |
357.5 |
15:22:35 |
XLON |
900 |
357.6 |
15:26:23 |
XLON |
77 |
357.6 |
15:26:23 |
XLON |
397 |
357.6 |
15:26:23 |
XLON |
9 |
357.6 |
15:26:23 |
XLON |
779 |
357.4 |
15:27:18 |
XLON |
418 |
357.4 |
15:27:18 |
XLON |
1450 |
357.3 |
15:27:34 |
XLON |
1347 |
357.2 |
15:28:14 |
XLON |
1124 |
357.2 |
15:28:14 |
XLON |
177 |
356.6 |
15:28:37 |
XLON |
900 |
356.9 |
15:29:52 |
XLON |
424 |
356.9 |
15:29:52 |
XLON |
488 |
356.9 |
15:29:52 |
XLON |
1453 |
357.0 |
15:30:25 |
XLON |
592 |
357.2 |
15:30:58 |
XLON |
397 |
357.2 |
15:30:58 |
XLON |
640 |
357.2 |
15:31:53 |
XLON |
896 |
357.2 |
15:31:53 |
XLON |
285 |
357.2 |
15:31:53 |
XLON |
900 |
357.3 |
15:32:48 |
XLON |
595 |
357.3 |
15:32:48 |
XLON |
2291 |
357.2 |
15:33:41 |
XLON |
2163 |
357.1 |
15:33:44 |
XLON |
1802 |
357.0 |
15:35:14 |
XLON |
372 |
356.9 |
15:37:10 |
XLON |
312 |
356.9 |
15:37:10 |
XLON |
649 |
356.9 |
15:37:10 |
XLON |
83 |
356.9 |
15:37:10 |
XLON |
1560 |
357.4 |
15:40:12 |
XLON |
484 |
357.7 |
15:42:31 |
XLON |
502 |
357.7 |
15:42:31 |
XLON |
565 |
357.5 |
15:42:59 |
XLON |
903 |
357.5 |
15:42:59 |
XLON |
970 |
358.0 |
15:43:37 |
XLON |
249 |
358.0 |
15:43:37 |
XLON |
640 |
358.0 |
15:43:59 |
XLON |
567 |
358.0 |
15:43:59 |
XLON |
278 |
358.0 |
15:44:21 |
XLON |
754 |
358.0 |
15:44:21 |
XLON |
2136 |
357.9 |
15:45:49 |
XLON |
1440 |
357.8 |
15:46:20 |
XLON |
2837 |
357.8 |
15:46:20 |
XLON |
533 |
357.9 |
15:49:19 |
XLON |
687 |
357.9 |
15:49:19 |
XLON |
1022 |
357.8 |
15:52:37 |
XLON |
220 |
357.9 |
15:55:36 |
XLON |
62 |
357.9 |
15:55:36 |
XLON |
600 |
357.9 |
15:55:36 |
XLON |
1263 |
357.9 |
15:55:36 |
XLON |
227 |
357.9 |
15:55:36 |
XLON |
910 |
358.1 |
15:57:58 |
XLON |
252 |
358.1 |
15:57:58 |
XLON |
864 |
358.0 |
15:58:35 |
XLON |
313 |
358.0 |
15:58:35 |
XLON |
317 |
358.0 |
15:58:35 |
XLON |
3871 |
358.0 |
16:00:17 |
XLON |
1070 |
358.2 |
16:02:24 |
XLON |
160 |
358.2 |
16:02:24 |
XLON |
1455 |
358.1 |
16:02:47 |
XLON |
3734 |
358.1 |
16:04:35 |
XLON |
156 |
358.1 |
16:05:43 |
XLON |
397 |
358.1 |
16:05:43 |
XLON |
100 |
358.1 |
16:05:43 |
XLON |
4379 |
358.0 |
16:06:00 |
XLON |
1602 |
358.0 |
16:06:00 |
XLON |
2087 |
358.0 |
16:06:23 |
XLON |
2941 |
358.0 |
16:08:11 |
XLON |
134 |
358.6 |
16:11:13 |
XLON |
2243 |
358.6 |
16:11:19 |
XLON |
2633 |
358.6 |
16:11:44 |
XLON |
1854 |
358.6 |
16:11:44 |
XLON |
694 |
358.3 |
16:14:38 |
XLON |
2104 |
358.3 |
16:14:38 |
XLON |
143 |
358.3 |
16:14:38 |
XLON |
1075 |
358.3 |
16:14:38 |
XLON |
8774 |
358.0 |
16:15:47 |
XLON |
3149 |
358.0 |
16:15:47 |
XLON |
149 |
358.0 |
16:16:42 |
XLON |
174 |
358.0 |
16:17:09 |
XLON |
3590 |
358.0 |
16:17:11 |
XLON |
821 |
358.0 |
16:17:11 |
XLON |
1500 |
358.0 |
16:17:11 |
XLON |
74 |
358.0 |
16:17:11 |
XLON |
182 |
358.0 |
16:17:37 |
XLON |
146 |
358.0 |
16:18:00 |
XLON |
902 |
358.0 |
16:18:07 |
XLON |
2428 |
358.0 |
16:18:07 |
XLON |
955 |
358.0 |
16:18:07 |
XLON |
2678 |
358.3 |
16:20:03 |
XLON |
500 |
358.3 |
16:20:03 |
XLON |
1108 |
358.3 |
16:20:03 |
XLON |
3312 |
358.3 |
16:20:03 |
XLON |
765 |
358.2 |
16:20:23 |
XLON |
590 |
358.2 |
16:20:23 |
XLON |
2000 |
358.2 |
16:20:23 |
XLON |
865 |
358.2 |
16:20:23 |
XLON |
732 |
358.2 |
16:20:23 |
XLON |
529 |
358.2 |
16:20:23 |
XLON |
927 |
358.2 |
16:20:23 |
XLON |
416 |
358.2 |
16:20:23 |
XLON |
853 |
358.2 |
16:20:24 |
XLON |
939 |
358.2 |
16:20:24 |
XLON |
2100 |
358.2 |
16:20:24 |
XLON |
640 |
358.3 |
16:21:03 |
XLON |
765 |
358.3 |
16:21:03 |
XLON |
2000 |
358.3 |
16:21:03 |
XLON |
500 |
358.3 |
16:21:03 |
XLON |
1749 |
358.3 |
16:21:03 |
XLON |
1075 |
358.3 |
16:21:03 |
XLON |
213 |
358.3 |
16:21:03 |
XLON |
1040 |
358.3 |
16:21:03 |
XLON |
213 |
358.3 |
16:21:03 |
XLON |
263 |
358.3 |
16:21:03 |
XLON |
100 |
358.3 |
16:21:03 |
XLON |
862 |
358.3 |
16:21:03 |
XLON |
1000 |
358.3 |
16:21:03 |
XLON |
24 |
358.3 |
16:21:03 |
XLON |
48 |
358.3 |
16:21:03 |
XLON |
18 |
358.3 |
16:21:04 |
XLON |
500 |
358.3 |
16:21:05 |
XLON |
1511 |
358.3 |
16:21:05 |
XLON |
499 |
358.3 |
16:21:05 |
XLON |
1090 |
358.3 |
16:21:05 |
XLON |
1000 |
358.3 |
16:21:07 |
XLON |
100 |
358.3 |
16:21:09 |
XLON |
43 |
358.3 |
16:21:11 |
XLON |
789 |
358.3 |
16:21:11 |
XLON |
708 |
358.3 |
16:21:20 |
XLON |
1200 |
358.3 |
16:21:20 |
XLON |
18 |
358.3 |
16:21:25 |
XLON |