Last checked at 4 Dec 2017 16:43
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 4 December 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 337.1329 per share:
Number of ordinary shares purchased: 570,000
Highest purchase price paid per share: 338.9p
Lowest purchase price paid per share: 333.1p
Following the above transaction, the Company has 964,661,016 ordinary shares in issue and holds 4,196,815 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 960,464,201 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 sharespurchased | Transaction price(per share) | Time of transaction | Execution venue |
1209 | 337.5 | 08:01:08 | XLON |
2144 | 337.6 | 08:04:39 | XLON |
1440 | 337.5 | 08:06:15 | XLON |
513 | 337.5 | 08:06:15 | XLON |
725 | 337.5 | 08:06:15 | XLON |
357 | 337.4 | 08:07:00 | XLON |
1158 | 337.4 | 08:07:02 | XLON |
165 | 337.7 | 08:07:43 | XLON |
436 | 337.7 | 08:07:43 | XLON |
567 | 337.7 | 08:08:00 | XLON |
1497 | 337.7 | 08:08:00 | XLON |
1087 | 337.7 | 08:08:40 | XLON |
1080 | 337.5 | 08:08:41 | XLON |
1046 | 337.2 | 08:10:16 | XLON |
145 | 337.2 | 08:10:16 | XLON |
929 | 336.5 | 08:10:51 | XLON |
335 | 336.5 | 08:10:51 | XLON |
1262 | 336.3 | 08:12:07 | XLON |
856 | 336.2 | 08:12:55 | XLON |
72 | 336.3 | 08:13:13 | XLON |
1221 | 336.3 | 08:13:13 | XLON |
1014 | 336.2 | 08:14:14 | XLON |
540 | 336.2 | 08:14:14 | XLON |
1800 | 335.9 | 08:17:10 | XLON |
1063 | 335.9 | 08:17:10 | XLON |
891 | 335.8 | 08:18:00 | XLON |
361 | 335.8 | 08:18:00 | XLON |
696 | 335.8 | 08:18:00 | XLON |
1240 | 336.4 | 08:20:25 | XLON |
860 | 336.4 | 08:20:25 | XLON |
248 | 336.4 | 08:20:25 | XLON |
142 | 336.4 | 08:20:25 | XLON |
1110 | 337.4 | 08:26:01 | XLON |
1023 | 337.4 | 08:26:01 | XLON |
1041 | 337.3 | 08:26:55 | XLON |
1221 | 337.3 | 08:26:55 | XLON |
172 | 337.9 | 08:31:02 | XLON |
1216 | 337.9 | 08:31:02 | XLON |
1268 | 337.9 | 08:31:02 | XLON |
1019 | 338.3 | 08:36:20 | XLON |
1498 | 338.2 | 08:36:59 | XLON |
439 | 338.2 | 08:36:59 | XLON |
1062 | 338.2 | 08:36:59 | XLON |
550 | 338.5 | 08:42:45 | XLON |
710 | 338.5 | 08:42:45 | XLON |
1232 | 338.4 | 08:42:45 | XLON |
1044 | 338.3 | 08:43:11 | XLON |
899 | 338.3 | 08:43:11 | XLON |
843 | 338.3 | 08:43:11 | XLON |
412 | 338.3 | 08:43:11 | XLON |
1898 | 338.5 | 08:48:20 | XLON |
190 | 338.5 | 08:51:41 | XLON |
855 | 338.5 | 08:51:41 | XLON |
152 | 338.5 | 08:51:41 | XLON |
1252 | 338.5 | 08:51:41 | XLON |
369 | 338.8 | 08:53:43 | XLON |
1020 | 338.8 | 08:53:43 | XLON |
624 | 338.5 | 08:54:07 | XLON |
1077 | 338.5 | 08:54:07 | XLON |
1189 | 338.2 | 08:56:40 | XLON |
1540 | 337.9 | 08:57:35 | XLON |
417 | 337.5 | 09:03:03 | XLON |
425 | 337.5 | 09:03:03 | XLON |
597 | 337.5 | 09:03:03 | XLON |
746 | 337.9 | 09:07:00 | XLON |
876 | 337.9 | 09:07:00 | XLON |
1601 | 337.7 | 09:07:00 | XLON |
1137 | 337.9 | 09:23:40 | XLON |
374 | 337.9 | 09:23:40 | XLON |
756 | 337.9 | 09:23:40 | XLON |
1080 | 338.0 | 09:27:40 | XLON |
900 | 338.3 | 09:28:20 | XLON |
130 | 338.3 | 09:28:20 | XLON |
1259 | 338.8 | 09:31:38 | XLON |
1047 | 338.9 | 09:32:39 | XLON |
1700 | 338.9 | 09:32:39 | XLON |
2385 | 338.5 | 09:32:44 | XLON |
913 | 338.7 | 09:36:35 | XLON |
350 | 338.7 | 09:36:35 | XLON |
2351 | 338.9 | 09:41:12 | XLON |
750 | 338.8 | 09:42:40 | XLON |
1197 | 338.8 | 09:42:40 | XLON |
337 | 338.8 | 09:42:40 | XLON |
497 | 338.6 | 09:42:55 | XLON |
161 | 338.6 | 09:42:55 | XLON |
1059 | 338.6 | 09:42:55 | XLON |
126 | 338.6 | 09:42:55 | XLON |
1167 | 338.6 | 09:45:28 | XLON |
1066 | 338.6 | 09:45:28 | XLON |
700 | 338.3 | 09:53:40 | XLON |
492 | 338.3 | 09:53:40 | XLON |
1495 | 338.1 | 09:54:11 | XLON |
1295 | 337.9 | 09:57:43 | XLON |
1600 | 337.8 | 09:57:44 | XLON |
131 | 337.8 | 09:57:44 | XLON |
2 | 337.8 | 09:57:44 | XLON |
110 | 337.8 | 09:57:44 | XLON |
1073 | 337.8 | 09:57:49 | XLON |
111 | 337.8 | 09:57:49 | XLON |
1155 | 337.5 | 10:00:16 | XLON |
509 | 337.4 | 10:00:23 | XLON |
545 | 337.4 | 10:00:23 | XLON |
461 | 337.0 | 10:01:13 | XLON |
760 | 337.0 | 10:01:13 | XLON |
358 | 336.6 | 10:01:45 | XLON |
690 | 336.6 | 10:01:45 | XLON |
1074 | 336.6 | 10:02:21 | XLON |
1202 | 336.6 | 10:02:41 | XLON |
1102 | 336.4 | 10:03:05 | XLON |
147 | 336.1 | 10:04:04 | XLON |
500 | 336.1 | 10:04:10 | XLON |
413 | 336.1 | 10:05:25 | XLON |
54 | 335.9 | 10:06:55 | XLON |
962 | 335.9 | 10:06:55 | XLON |
1118 | 335.8 | 10:07:53 | XLON |
800 | 335.7 | 10:07:54 | XLON |
453 | 335.7 | 10:07:54 | XLON |
397 | 335.5 | 10:07:55 | XLON |
283 | 335.5 | 10:07:55 | XLON |
101 | 335.5 | 10:07:55 | XLON |
71 | 335.5 | 10:07:55 | XLON |
326 | 335.5 | 10:07:55 | XLON |
1225 | 335.4 | 10:08:09 | XLON |
1103 | 335.3 | 10:08:20 | XLON |
409 | 335.0 | 10:08:52 | XLON |
689 | 335.0 | 10:08:55 | XLON |
768 | 334.8 | 10:09:26 | XLON |
417 | 334.8 | 10:09:26 | XLON |
994 | 334.6 | 10:10:31 | XLON |
118 | 334.6 | 10:10:50 | XLON |
64 | 334.6 | 10:10:50 | XLON |
1133 | 334.6 | 10:10:50 | XLON |
676 | 334.4 | 10:10:50 | XLON |
504 | 334.4 | 10:10:50 | XLON |
1173 | 334.0 | 10:11:30 | XLON |
291 | 333.9 | 10:12:00 | XLON |
854 | 333.9 | 10:12:06 | XLON |
335 | 333.5 | 10:12:21 | XLON |
241 | 333.5 | 10:12:35 | XLON |
473 | 333.5 | 10:12:35 | XLON |
1088 | 333.3 | 10:12:36 | XLON |
277 | 333.3 | 10:13:09 | XLON |
14 | 333.3 | 10:13:09 | XLON |
825 | 333.3 | 10:13:09 | XLON |
168 | 333.1 | 10:14:38 | XLON |
626 | 333.1 | 10:14:38 | XLON |
246 | 333.1 | 10:14:38 | XLON |
110 | 333.1 | 10:14:38 | XLON |
1072 | 333.9 | 10:18:42 | XLON |
1000 | 333.9 | 10:18:42 | XLON |
35 | 333.9 | 10:18:42 | XLON |
1235 | 333.8 | 10:19:21 | XLON |
900 | 333.8 | 10:19:21 | XLON |
72 | 333.8 | 10:19:21 | XLON |
283 | 335.4 | 10:22:50 | XLON |
750 | 335.7 | 10:26:21 | XLON |
1126 | 335.7 | 10:26:21 | XLON |
750 | 335.6 | 10:26:21 | XLON |
780 | 335.6 | 10:26:21 | XLON |
677 | 335.5 | 10:26:21 | XLON |
1139 | 335.5 | 10:26:21 | XLON |
357 | 335.3 | 10:26:25 | XLON |
853 | 335.3 | 10:26:25 | XLON |
1168 | 335.3 | 10:26:25 | XLON |
374 | 335.3 | 10:26:29 | XLON |
263 | 335.6 | 10:26:56 | XLON |
1022 | 335.6 | 10:26:56 | XLON |
1100 | 335.6 | 10:26:56 | XLON |
447 | 335.6 | 10:26:56 | XLON |
785 | 335.5 | 10:27:05 | XLON |
347 | 335.5 | 10:27:05 | XLON |
1224 | 335.5 | 10:27:05 | XLON |
115 | 335.2 | 10:27:55 | XLON |
1390 | 335.2 | 10:27:55 | XLON |
449 | 335.0 | 10:28:00 | XLON |
1200 | 335.5 | 10:29:55 | XLON |
618 | 335.4 | 10:30:22 | XLON |
494 | 335.4 | 10:30:22 | XLON |
544 | 335.5 | 10:31:42 | XLON |
716 | 335.5 | 10:31:42 | XLON |
1527 | 335.5 | 10:36:35 | XLON |
1239 | 335.5 | 10:36:35 | XLON |
1026 | 335.6 | 10:37:29 | XLON |
1180 | 335.5 | 10:40:22 | XLON |
1300 | 335.4 | 10:40:29 | XLON |
1233 | 335.5 | 10:41:40 | XLON |
531 | 335.4 | 10:43:47 | XLON |
418 | 335.4 | 10:43:47 | XLON |
164 | 335.4 | 10:43:47 | XLON |
1068 | 335.4 | 10:45:29 | XLON |
1211 | 337.2 | 10:50:42 | XLON |
1533 | 337.1 | 10:55:56 | XLON |
2427 | 337.5 | 11:15:14 | XLON |
10865 | 337.5 | 11:15:14 | XLON |
1800 | 337.5 | 11:15:14 | XLON |
234 | 337.5 | 11:15:14 | XLON |
750 | 337.6 | 11:15:14 | XLON |
1049 | 337.6 | 11:15:14 | XLON |
1055 | 337.6 | 11:15:14 | XLON |
3106 | 337.6 | 11:15:14 | XLON |
1000 | 337.5 | 11:15:14 | XLON |
750 | 337.4 | 11:15:14 | XLON |
14829 | 337.6 | 11:15:14 | XLON |
714 | 336.0 | 11:28:51 | XLON |
431 | 336.0 | 11:28:51 | XLON |
1145 | 335.8 | 11:30:57 | XLON |
959 | 335.8 | 11:32:06 | XLON |
186 | 335.8 | 11:32:06 | XLON |
255 | 335.8 | 11:34:10 | XLON |
900 | 335.8 | 11:34:10 | XLON |
42 | 335.8 | 11:34:10 | XLON |
1235 | 335.8 | 11:36:02 | XLON |
1209 | 335.7 | 11:38:31 | XLON |
1100 | 335.9 | 11:45:37 | XLON |
447 | 335.9 | 11:45:37 | XLON |
1115 | 335.8 | 11:47:01 | XLON |
678 | 335.8 | 11:47:01 | XLON |
1177 | 335.8 | 11:47:01 | XLON |
1564 | 335.7 | 11:47:09 | XLON |
1723 | 336.5 | 11:50:52 | XLON |
1028 | 336.5 | 11:50:52 | XLON |
458 | 336.3 | 11:52:20 | XLON |
750 | 336.6 | 11:54:05 | XLON |
447 | 336.6 | 11:54:19 | XLON |
49 | 336.6 | 11:54:39 | XLON |
1202 | 336.6 | 11:54:39 | XLON |
1137 | 336.5 | 11:55:40 | XLON |
808 | 336.5 | 11:55:40 | XLON |
1056 | 336.5 | 11:55:40 | XLON |
1910 | 336.2 | 11:55:51 | XLON |
1101 | 336.2 | 11:58:08 | XLON |
14 | 336.8 | 12:02:11 | XLON |
18 | 336.8 | 12:02:11 | XLON |
151 | 336.8 | 12:02:11 | XLON |
60 | 336.8 | 12:02:11 | XLON |
9 | 336.8 | 12:02:11 | XLON |
900 | 336.8 | 12:02:11 | XLON |
1705 | 336.5 | 12:02:42 | XLON |
778 | 336.5 | 12:02:42 | XLON |
1032 | 336.1 | 12:03:48 | XLON |
783 | 336.1 | 12:03:48 | XLON |
111 | 336.1 | 12:03:48 | XLON |
750 | 336.0 | 12:06:54 | XLON |
1765 | 335.9 | 12:06:54 | XLON |
1769 | 335.8 | 12:09:00 | XLON |
1137 | 335.8 | 12:09:00 | XLON |
47 | 335.6 | 12:10:39 | XLON |
1430 | 335.6 | 12:10:39 | XLON |
1000 | 335.3 | 12:12:32 | XLON |
662 | 335.3 | 12:12:32 | XLON |
1356 | 335.0 | 12:14:37 | XLON |
1097 | 335.2 | 12:19:57 | XLON |
1080 | 335.2 | 12:19:57 | XLON |
666 | 335.0 | 12:21:28 | XLON |
149 | 335.0 | 12:21:28 | XLON |
454 | 335.0 | 12:21:28 | XLON |
823 | 335.0 | 12:21:28 | XLON |
466 | 335.0 | 12:21:28 | XLON |
860 | 334.8 | 12:22:00 | XLON |
1080 | 334.8 | 12:22:00 | XLON |
1146 | 334.7 | 12:25:14 | XLON |
1104 | 334.7 | 12:25:14 | XLON |
722 | 335.0 | 12:28:26 | XLON |
339 | 335.0 | 12:28:26 | XLON |
264 | 335.0 | 12:28:26 | XLON |
412 | 335.8 | 12:31:38 | XLON |
1013 | 335.8 | 12:31:38 | XLON |
750 | 335.8 | 12:31:38 | XLON |
447 | 335.8 | 12:31:38 | XLON |
1137 | 335.7 | 12:31:38 | XLON |
1325 | 335.7 | 12:31:49 | XLON |
314 | 335.7 | 12:34:46 | XLON |
1186 | 335.7 | 12:34:46 | XLON |
1015 | 335.7 | 12:34:46 | XLON |
1028 | 336.3 | 12:42:02 | XLON |
28 | 336.3 | 12:42:02 | XLON |
2113 | 336.2 | 12:42:02 | XLON |
1338 | 336.3 | 12:44:26 | XLON |
1240 | 336.2 | 12:44:26 | XLON |
1142 | 336.2 | 12:44:26 | XLON |
2373 | 335.9 | 12:44:30 | XLON |
1182 | 336.4 | 12:48:13 | XLON |
1803 | 336.3 | 12:48:48 | XLON |
1736 | 336.1 | 12:50:10 | XLON |
1232 | 336.2 | 12:52:02 | XLON |
90 | 336.6 | 12:56:44 | XLON |
1074 | 336.6 | 12:56:44 | XLON |
1100 | 336.5 | 12:57:30 | XLON |
476 | 336.5 | 12:57:42 | XLON |
825 | 336.5 | 12:57:42 | XLON |
586 | 336.4 | 12:57:42 | XLON |
1214 | 336.4 | 12:57:42 | XLON |
129 | 336.4 | 12:57:42 | XLON |
1144 | 336.5 | 13:01:25 | XLON |
1026 | 336.5 | 13:01:40 | XLON |
1391 | 336.4 | 13:01:40 | XLON |
989 | 336.4 | 13:01:40 | XLON |
677 | 336.3 | 13:05:47 | XLON |
521 | 336.3 | 13:05:47 | XLON |
1889 | 336.2 | 13:05:47 | XLON |
711 | 336.2 | 13:10:00 | XLON |
540 | 336.2 | 13:10:00 | XLON |
13 | 336.1 | 13:10:00 | XLON |
500 | 336.1 | 13:10:00 | XLON |
706 | 336.1 | 13:10:00 | XLON |
155 | 336.1 | 13:10:00 | XLON |
550 | 336.1 | 13:10:00 | XLON |
500 | 336.1 | 13:10:00 | XLON |
131 | 336.1 | 13:10:40 | XLON |
186 | 336.1 | 13:10:40 | XLON |
791 | 336.1 | 13:10:40 | XLON |
428 | 335.9 | 13:11:46 | XLON |
963 | 335.9 | 13:11:46 | XLON |
758 | 335.7 | 13:13:20 | XLON |
176 | 335.7 | 13:13:20 | XLON |
151 | 335.7 | 13:13:20 | XLON |
459 | 335.6 | 13:13:28 | XLON |
700 | 335.6 | 13:13:40 | XLON |
43 | 335.6 | 13:14:26 | XLON |
1238 | 335.6 | 13:14:26 | XLON |
1031 | 335.8 | 13:17:18 | XLON |
1701 | 335.8 | 13:18:41 | XLON |
447 | 335.8 | 13:23:00 | XLON |
1536 | 335.8 | 13:23:00 | XLON |
381 | 335.7 | 13:24:54 | XLON |
870 | 335.7 | 13:24:54 | XLON |
1164 | 335.7 | 13:24:54 | XLON |
2100 | 335.7 | 13:27:38 | XLON |
37 | 335.7 | 13:27:38 | XLON |
1160 | 335.8 | 13:31:16 | XLON |
39 | 335.8 | 13:31:16 | XLON |
10 | 335.8 | 13:31:16 | XLON |
300 | 335.8 | 13:31:16 | XLON |
498 | 335.8 | 13:31:18 | XLON |
286 | 335.8 | 13:31:52 | XLON |
57 | 335.8 | 13:31:52 | XLON |
900 | 336.3 | 13:35:20 | XLON |
159 | 336.3 | 13:35:20 | XLON |
1542 | 336.3 | 13:35:20 | XLON |
1819 | 336.2 | 13:35:29 | XLON |
2057 | 336.2 | 13:35:29 | XLON |
1100 | 336.2 | 13:37:10 | XLON |
284 | 336.2 | 13:37:10 | XLON |
125 | 336.1 | 13:37:44 | XLON |
2377 | 336.1 | 13:37:44 | XLON |
1680 | 336.0 | 13:39:03 | XLON |
186 | 335.9 | 13:39:15 | XLON |
1333 | 335.9 | 13:39:15 | XLON |
1038 | 335.8 | 13:40:00 | XLON |
207 | 335.7 | 13:40:00 | XLON |
390 | 335.7 | 13:40:16 | XLON |
1126 | 335.8 | 13:41:10 | XLON |
677 | 335.7 | 13:41:10 | XLON |
446 | 335.7 | 13:41:10 | XLON |
1032 | 335.9 | 13:44:57 | XLON |
1213 | 335.9 | 13:44:57 | XLON |
1463 | 335.7 | 13:45:20 | XLON |
1000 | 335.6 | 13:45:49 | XLON |
86 | 335.6 | 13:45:49 | XLON |
870 | 335.4 | 13:47:52 | XLON |
178 | 335.4 | 13:47:52 | XLON |
804 | 335.4 | 13:48:41 | XLON |
1596 | 335.5 | 13:50:19 | XLON |
65 | 335.5 | 13:50:19 | XLON |
1064 | 335.4 | 13:51:19 | XLON |
464 | 335.4 | 13:51:19 | XLON |
410 | 335.3 | 13:51:40 | XLON |
977 | 335.3 | 13:51:40 | XLON |
1189 | 335.1 | 13:53:28 | XLON |
333 | 335.0 | 13:53:29 | XLON |
412 | 335.0 | 13:53:32 | XLON |
523 | 335.0 | 13:54:08 | XLON |
947 | 335.0 | 13:54:58 | XLON |
204 | 335.0 | 13:54:58 | XLON |
850 | 335.6 | 13:56:49 | XLON |
711 | 335.6 | 13:56:56 | XLON |
1100 | 335.6 | 13:56:56 | XLON |
39 | 336.1 | 14:00:05 | XLON |
428 | 336.1 | 14:00:05 | XLON |
3 | 336.2 | 14:00:19 | XLON |
148 | 336.6 | 14:00:52 | XLON |
991 | 336.6 | 14:00:52 | XLON |
528 | 336.7 | 14:01:03 | XLON |
447 | 336.7 | 14:01:03 | XLON |
800 | 336.7 | 14:01:03 | XLON |
1218 | 336.9 | 14:03:20 | XLON |
548 | 336.8 | 14:03:25 | XLON |
918 | 336.8 | 14:03:34 | XLON |
126 | 336.8 | 14:03:34 | XLON |
1075 | 336.8 | 14:03:34 | XLON |
557 | 336.7 | 14:03:34 | XLON |
587 | 336.7 | 14:03:34 | XLON |
400 | 336.9 | 14:06:03 | XLON |
258 | 336.9 | 14:06:03 | XLON |
2500 | 336.8 | 14:06:04 | XLON |
1176 | 336.9 | 14:08:40 | XLON |
1 | 336.9 | 14:09:34 | XLON |
2082 | 336.9 | 14:09:34 | XLON |
1626 | 336.8 | 14:09:59 | XLON |
199 | 336.6 | 14:10:15 | XLON |
1244 | 336.9 | 14:13:55 | XLON |
750 | 337.0 | 14:14:11 | XLON |
960 | 337.0 | 14:14:11 | XLON |
5 | 336.9 | 14:14:39 | XLON |
1028 | 336.9 | 14:15:28 | XLON |
772 | 336.9 | 14:15:28 | XLON |
488 | 336.9 | 14:15:28 | XLON |
113 | 337.1 | 14:16:34 | XLON |
1456 | 337.1 | 14:16:34 | XLON |
289 | 337.1 | 14:17:40 | XLON |
878 | 337.1 | 14:17:40 | XLON |
334 | 337.1 | 14:18:13 | XLON |
1221 | 337.1 | 14:18:13 | XLON |
637 | 337.1 | 14:18:13 | XLON |
1534 | 337.1 | 14:18:13 | XLON |
1085 | 337.2 | 14:21:20 | XLON |
1200 | 337.2 | 14:22:20 | XLON |
141 | 337.2 | 14:22:20 | XLON |
833 | 337.2 | 14:23:42 | XLON |
500 | 337.3 | 14:23:45 | XLON |
44 | 337.3 | 14:24:05 | XLON |
1074 | 337.3 | 14:24:06 | XLON |
94 | 337.2 | 14:24:06 | XLON |
938 | 337.2 | 14:24:06 | XLON |
1233 | 337.2 | 14:24:06 | XLON |
750 | 337.2 | 14:27:08 | XLON |
337 | 337.2 | 14:27:08 | XLON |
265 | 337.2 | 14:27:08 | XLON |
24 | 337.2 | 14:27:08 | XLON |
306 | 337.2 | 14:27:37 | XLON |
103 | 337.2 | 14:27:37 | XLON |
454 | 337.2 | 14:27:37 | XLON |
1346 | 337.3 | 14:28:22 | XLON |
1089 | 337.6 | 14:28:58 | XLON |
196 | 337.6 | 14:29:59 | XLON |
180 | 337.8 | 14:30:13 | XLON |
800 | 337.8 | 14:30:14 | XLON |
93 | 337.8 | 14:30:14 | XLON |
705 | 337.8 | 14:30:36 | XLON |
339 | 337.8 | 14:30:36 | XLON |
4665 | 338.0 | 14:32:55 | XLON |
766 | 338.0 | 14:32:55 | XLON |
750 | 338.0 | 14:32:55 | XLON |
800 | 338.0 | 14:32:55 | XLON |
1119 | 337.9 | 14:33:47 | XLON |
377 | 337.9 | 14:33:47 | XLON |
975 | 337.9 | 14:33:47 | XLON |
137 | 337.9 | 14:33:47 | XLON |
200 | 337.7 | 14:34:35 | XLON |
1500 | 338.0 | 14:36:05 | XLON |
1774 | 338.0 | 14:36:05 | XLON |
296 | 337.9 | 14:36:05 | XLON |
1552 | 337.9 | 14:36:05 | XLON |
2343 | 337.8 | 14:36:25 | XLON |
750 | 337.8 | 14:36:25 | XLON |
16 | 337.8 | 14:36:25 | XLON |
700 | 337.8 | 14:37:54 | XLON |
138 | 337.8 | 14:37:54 | XLON |
391 | 337.8 | 14:37:54 | XLON |
1206 | 338.2 | 14:39:03 | XLON |
223 | 338.2 | 14:40:20 | XLON |
83 | 338.2 | 14:40:20 | XLON |
1000 | 338.4 | 14:42:09 | XLON |
3091 | 338.4 | 14:42:09 | XLON |
750 | 338.4 | 14:42:09 | XLON |
1206 | 338.7 | 14:43:04 | XLON |
1146 | 338.7 | 14:43:04 | XLON |
1100 | 338.5 | 14:44:46 | XLON |
2594 | 338.4 | 14:46:10 | XLON |
1239 | 338.3 | 14:46:10 | XLON |
750 | 338.4 | 14:46:10 | XLON |
2314 | 338.4 | 14:46:10 | XLON |
750 | 338.4 | 14:46:10 | XLON |
524 | 338.4 | 14:46:10 | XLON |
1173 | 338.2 | 14:46:17 | XLON |
1208 | 338.1 | 14:47:01 | XLON |
1100 | 338.0 | 14:47:48 | XLON |
1043 | 337.7 | 14:48:53 | XLON |
1100 | 338.3 | 14:50:00 | XLON |
66 | 338.3 | 14:50:00 | XLON |
1133 | 338.7 | 14:50:53 | XLON |
100 | 338.7 | 14:51:05 | XLON |
1206 | 338.7 | 14:51:09 | XLON |
1186 | 338.8 | 14:51:54 | XLON |
89 | 338.7 | 14:51:54 | XLON |
1515 | 338.7 | 14:51:54 | XLON |
181 | 338.7 | 14:51:54 | XLON |
318 | 338.7 | 14:54:00 | XLON |
645 | 338.7 | 14:54:00 | XLON |
256 | 338.7 | 14:54:00 | XLON |
1795 | 338.6 | 14:54:00 | XLON |
1000 | 338.4 | 14:54:40 | XLON |
300 | 338.4 | 14:54:50 | XLON |
44 | 338.5 | 14:55:00 | XLON |
400 | 338.5 | 14:55:15 | XLON |
752 | 338.5 | 14:55:15 | XLON |
750 | 338.5 | 14:55:15 | XLON |
447 | 338.5 | 14:55:15 | XLON |
485 | 338.4 | 14:56:07 | XLON |
279 | 338.4 | 14:56:07 | XLON |
955 | 338.4 | 14:56:07 | XLON |
181 | 338.3 | 14:56:42 | XLON |
1540 | 338.3 | 14:56:42 | XLON |
304 | 338.3 | 14:57:00 | XLON |
13 | 338.3 | 14:57:25 | XLON |
390 | 338.3 | 14:57:25 | XLON |
827 | 338.3 | 14:57:31 | XLON |
1196 | 338.3 | 14:57:31 | XLON |
198 | 338.2 | 14:58:05 | XLON |
1060 | 338.2 | 14:58:05 | XLON |
400 | 338.5 | 14:59:38 | XLON |
500 | 338.5 | 14:59:38 | XLON |
205 | 338.5 | 14:59:38 | XLON |
400 | 338.5 | 14:59:40 | XLON |
46 | 338.5 | 14:59:44 | XLON |
461 | 338.5 | 14:59:53 | XLON |
447 | 338.5 | 14:59:53 | XLON |
345 | 338.4 | 15:01:20 | XLON |
2941 | 338.4 | 15:01:20 | XLON |
750 | 338.4 | 15:01:20 | XLON |
447 | 338.4 | 15:01:20 | XLON |
855 | 338.3 | 15:01:22 | XLON |
192 | 338.3 | 15:01:22 | XLON |
668 | 338.3 | 15:01:22 | XLON |
61 | 338.2 | 15:02:07 | XLON |
1163 | 338.2 | 15:02:20 | XLON |
312 | 338.2 | 15:02:20 | XLON |
163 | 338.2 | 15:02:20 | XLON |
365 | 338.2 | 15:02:23 | XLON |
255 | 338.4 | 15:04:40 | XLON |
900 | 338.4 | 15:04:40 | XLON |
508 | 338.7 | 15:05:09 | XLON |
447 | 338.7 | 15:05:09 | XLON |
237 | 338.7 | 15:05:09 | XLON |
1377 | 338.6 | 15:05:09 | XLON |
800 | 338.6 | 15:05:23 | XLON |
447 | 338.6 | 15:05:23 | XLON |
171 | 338.6 | 15:05:23 | XLON |
1725 | 338.5 | 15:05:23 | XLON |
3 | 338.5 | 15:05:23 | XLON |
1715 | 338.4 | 15:05:51 | XLON |
100 | 338.3 | 15:06:20 | XLON |
1114 | 338.3 | 15:07:08 | XLON |
686 | 338.3 | 15:07:08 | XLON |
370 | 338.3 | 15:07:08 | XLON |
1093 | 338.2 | 15:08:23 | XLON |
334 | 338.2 | 15:08:23 | XLON |
356 | 338.2 | 15:08:23 | XLON |
440 | 338.2 | 15:08:23 | XLON |
1171 | 338.2 | 15:10:35 | XLON |
82 | 338.2 | 15:10:35 | XLON |
1236 | 338.2 | 15:10:35 | XLON |
1780 | 338.2 | 15:10:35 | XLON |
1388 | 338.2 | 15:11:40 | XLON |
13 | 338.2 | 15:11:40 | XLON |
1564 | 338.1 | 15:12:09 | XLON |
1136 | 338.1 | 15:12:09 | XLON |
67 | 338.1 | 15:12:09 | XLON |
600 | 338.1 | 15:12:09 | XLON |
900 | 338.1 | 15:12:09 | XLON |
258 | 338.1 | 15:12:09 | XLON |
421 | 338.0 | 15:12:15 | XLON |
802 | 338.0 | 15:12:15 | XLON |
389 | 338.1 | 15:13:46 | XLON |
670 | 338.1 | 15:13:46 | XLON |
166 | 338.3 | 15:15:43 | XLON |
1058 | 338.3 | 15:15:43 | XLON |
107 | 338.3 | 15:15:43 | XLON |
1094 | 338.3 | 15:15:43 | XLON |
600 | 338.2 | 15:15:45 | XLON |
625 | 338.2 | 15:17:21 | XLON |
1138 | 338.2 | 15:17:21 | XLON |
1296 | 338.2 | 15:17:21 | XLON |
319 | 338.1 | 15:18:53 | XLON |
100 | 338.2 | 15:19:05 | XLON |
1144 | 338.2 | 15:19:05 | XLON |
2311 | 338.4 | 15:20:37 | XLON |
400 | 338.4 | 15:20:40 | XLON |
643 | 338.4 | 15:20:40 | XLON |
863 | 338.3 | 15:20:49 | XLON |
642 | 338.3 | 15:20:49 | XLON |
1257 | 338.3 | 15:20:49 | XLON |
1331 | 338.2 | 15:22:56 | XLON |
1070 | 338.2 | 15:22:56 | XLON |
1159 | 338.2 | 15:22:56 | XLON |
300 | 338.3 | 15:24:20 | XLON |
729 | 338.3 | 15:24:20 | XLON |
1126 | 338.4 | 15:24:33 | XLON |
1186 | 338.4 | 15:24:59 | XLON |
447 | 338.4 | 15:24:59 | XLON |
173 | 338.3 | 15:25:42 | XLON |
171 | 338.3 | 15:25:42 | XLON |
900 | 338.3 | 15:25:42 | XLON |
347 | 338.3 | 15:25:42 | XLON |
750 | 338.3 | 15:28:32 | XLON |
447 | 338.3 | 15:28:32 | XLON |
4592 | 338.3 | 15:28:37 | XLON |
900 | 338.3 | 15:28:37 | XLON |
730 | 338.3 | 15:28:37 | XLON |
447 | 338.3 | 15:28:37 | XLON |
2508 | 338.3 | 15:30:42 | XLON |
1154 | 338.2 | 15:30:45 | XLON |
1213 | 338.2 | 15:30:45 | XLON |
452 | 338.1 | 15:31:15 | XLON |
742 | 338.1 | 15:31:18 | XLON |
1178 | 338.1 | 15:31:20 | XLON |
185 | 338.1 | 15:31:20 | XLON |
400 | 338.2 | 15:33:24 | XLON |
717 | 338.2 | 15:33:24 | XLON |
1000 | 338.2 | 15:33:24 | XLON |
1000 | 338.3 | 15:34:16 | XLON |
447 | 338.3 | 15:34:16 | XLON |
140 | 338.2 | 15:35:13 | XLON |
1041 | 338.4 | 15:36:15 | XLON |
3008 | 338.4 | 15:36:15 | XLON |
1113 | 338.3 | 15:36:32 | XLON |
11 | 338.3 | 15:36:35 | XLON |
36 | 338.3 | 15:36:35 | XLON |
60 | 338.3 | 15:36:35 | XLON |
24 | 338.3 | 15:36:54 | XLON |
1715 | 338.3 | 15:36:54 | XLON |
1124 | 338.2 | 15:37:59 | XLON |
414 | 338.2 | 15:37:59 | XLON |
750 | 338.4 | 15:39:36 | XLON |
15 | 338.4 | 15:39:36 | XLON |
265 | 338.4 | 15:39:36 | XLON |
2199 | 338.4 | 15:39:36 | XLON |
15 | 338.4 | 15:39:36 | XLON |
900 | 338.4 | 15:39:36 | XLON |
440 | 338.8 | 15:41:17 | XLON |
269 | 338.8 | 15:41:17 | XLON |
447 | 338.8 | 15:41:17 | XLON |
750 | 338.8 | 15:41:17 | XLON |
439 | 338.7 | 15:41:17 | XLON |
621 | 338.7 | 15:41:17 | XLON |
1078 | 338.6 | 15:41:24 | XLON |
175 | 338.6 | 15:41:24 | XLON |
1350 | 338.5 | 15:42:12 | XLON |
486 | 338.5 | 15:42:59 | XLON |
800 | 338.5 | 15:42:59 | XLON |
447 | 338.5 | 15:42:59 | XLON |
1236 | 338.4 | 15:43:56 | XLON |
898 | 338.4 | 15:44:21 | XLON |
305 | 338.4 | 15:44:21 | XLON |
1500 | 338.3 | 15:44:34 | XLON |
92 | 338.3 | 15:44:34 | XLON |
1200 | 338.2 | 15:45:19 | XLON |
1293 | 338.2 | 15:45:19 | XLON |
1138 | 338.1 | 15:46:14 | XLON |
1027 | 338.0 | 15:46:39 | XLON |
207 | 337.8 | 15:46:43 | XLON |
1034 | 337.8 | 15:46:43 | XLON |
1251 | 337.4 | 15:47:58 | XLON |
1157 | 337.2 | 15:48:32 | XLON |
1820 | 337.8 | 15:50:31 | XLON |
67 | 337.8 | 15:50:31 | XLON |
1000 | 337.8 | 15:50:31 | XLON |
761 | 337.9 | 15:50:53 | XLON |
1057 | 338.0 | 15:51:22 | XLON |
1218 | 338.1 | 15:52:19 | XLON |
1248 | 338.1 | 15:52:23 | XLON |
1120 | 338.2 | 15:53:02 | XLON |
1255 | 338.1 | 15:53:03 | XLON |
1051 | 338.0 | 15:53:36 | XLON |
1058 | 337.9 | 15:53:42 | XLON |
350 | 338.3 | 15:54:50 | XLON |
447 | 338.3 | 15:54:50 | XLON |
368 | 338.3 | 15:54:50 | XLON |
500 | 338.3 | 15:55:48 | XLON |
1137 | 338.3 | 15:55:48 | XLON |
330 | 338.3 | 15:56:03 | XLON |
500 | 338.3 | 15:56:03 | XLON |
1167 | 338.2 | 15:56:40 | XLON |
1036 | 338.2 | 15:56:44 | XLON |
1043 | 338.3 | 15:57:19 | XLON |
53 | 338.3 | 15:57:19 | XLON |
253 | 338.2 | 15:57:19 | XLON |
900 | 338.2 | 15:57:19 | XLON |
28 | 338.2 | 15:57:19 | XLON |
1042 | 338.2 | 15:57:31 | XLON |
397 | 338.3 | 15:57:51 | XLON |
180 | 338.3 | 15:57:51 | XLON |
115 | 338.3 | 15:57:51 | XLON |
531 | 338 | 15:57:51 | XLON |
1446 | 338 | 15:59:02 | XLON |
189 | 338 | 15:59:02 | XLON |