Last checked at 11 Dec 2023 17:39
11 December 2023
Auto Trader Group plc ("Auto Trader" or the "Company")
Auto Trader Group plc Transaction in Own Shares
Auto Trader Group plc (the "Company") announces that on 11 December 2023 it purchased through Deutsche Numis the following number of its ordinary shares for Treasury at an average price of 741.2344p per share:
Number of ordinary shares purchased: | 270,000 |
Highest purchase price paid per share: | 743.80p |
Lowest purchase price paid per share: | 736.40p
|
Following the above transaction, the Company has 914,350,670 ordinary shares in issue and holds 4,736,391 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 909,614,279 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 Deutsche Numis on behalf of the Company as part of the buyback programme.
Enquiries:
Auto Trader Group plc Claire Baty, Company Secretary | 0345 111 0006 |
|
Schedule of Purchases - Individual Transactions
Number of ordinary shares purchased | Transaction price(GBp share) | Time of transaction (UK Time) | Trading venue |
1140 | 736.40 | 08:08:35 | XLON |
40 | 736.40 | 08:08:35 | XLON |
602 | 736.40 | 08:08:35 | XLON |
322 | 736.40 | 08:08:35 | XLON |
914 | 738.80 | 08:13:45 | XLON |
149 | 738.80 | 08:13:45 | XLON |
533 | 737.80 | 08:14:00 | XLON |
617 | 737.80 | 08:14:00 | XLON |
201 | 737.20 | 08:16:50 | XLON |
884 | 737.20 | 08:17:47 | XLON |
40 | 737.40 | 08:20:07 | XLON |
992 | 737.20 | 08:21:57 | XLON |
1148 | 737.40 | 08:23:24 | XLON |
128 | 738.20 | 08:28:34 | XLON |
814 | 738.20 | 08:28:34 | XLON |
1098 | 738.80 | 08:35:56 | XLON |
1052 | 738.40 | 08:36:05 | XLON |
204 | 739.60 | 08:39:06 | XLON |
324 | 739.60 | 08:39:06 | XLON |
394 | 739.60 | 08:39:06 | XLON |
1107 | 739.40 | 08:39:10 | XLON |
550 | 738.80 | 08:44:56 | XLON |
222 | 738.80 | 08:44:56 | XLON |
40 | 738.80 | 08:44:56 | XLON |
138 | 738.80 | 08:44:56 | XLON |
176 | 738.80 | 08:49:18 | XLON |
781 | 738.80 | 08:49:18 | XLON |
954 | 738.80 | 08:53:22 | XLON |
992 | 739.20 | 08:57:14 | XLON |
243 | 739.00 | 08:57:59 | XLON |
718 | 739.00 | 08:57:59 | XLON |
40 | 739.00 | 08:59:46 | XLON |
405 | 739.00 | 08:59:46 | XLON |
530 | 739.00 | 08:59:46 | XLON |
135 | 739.40 | 09:06:06 | XLON |
1004 | 739.40 | 09:06:06 | XLON |
981 | 739.80 | 09:14:14 | XLON |
806 | 739.60 | 09:14:14 | XLON |
435 | 739.60 | 09:14:14 | XLON |
89 | 739.60 | 09:14:14 | XLON |
324 | 740.40 | 09:19:00 | XLON |
770 | 740.40 | 09:19:00 | XLON |
48 | 740.20 | 09:19:00 | XLON |
106 | 740.20 | 09:19:00 | XLON |
283 | 740.20 | 09:19:00 | XLON |
536 | 740.20 | 09:19:00 | XLON |
214 | 740.20 | 09:19:00 | XLON |
401 | 741.20 | 09:24:47 | XLON |
116 | 741.20 | 09:24:47 | XLON |
502 | 741.20 | 09:24:47 | XLON |
1101 | 741.20 | 09:26:54 | XLON |
1126 | 741.20 | 09:27:46 | XLON |
1036 | 741.20 | 09:31:37 | XLON |
550 | 741.00 | 09:31:37 | XLON |
222 | 741.00 | 09:31:37 | XLON |
323 | 741.00 | 09:31:37 | XLON |
14 | 741.00 | 09:31:37 | XLON |
252 | 741.00 | 09:32:13 | XLON |
860 | 741.00 | 09:32:13 | XLON |
931 | 741.00 | 09:36:15 | XLON |
945 | 740.80 | 09:38:36 | XLON |
1021 | 741.20 | 09:43:00 | XLON |
32 | 741.20 | 09:43:00 | XLON |
335 | 741.20 | 09:46:19 | XLON |
692 | 741.20 | 09:46:19 | XLON |
939 | 741.20 | 09:51:17 | XLON |
939 | 741.00 | 09:52:00 | XLON |
448 | 741.00 | 09:52:00 | XLON |
222 | 741.00 | 09:52:00 | XLON |
40 | 741.00 | 09:52:00 | XLON |
183 | 741.00 | 09:52:00 | XLON |
229 | 741.00 | 09:52:00 | XLON |
1035 | 741.20 | 09:55:20 | XLON |
40 | 741.20 | 09:55:20 | XLON |
220 | 741.20 | 09:55:20 | XLON |
987 | 741.20 | 09:56:02 | XLON |
981 | 742.00 | 09:58:20 | XLON |
1101 | 741.80 | 10:00:32 | XLON |
970 | 742.20 | 10:02:40 | XLON |
40 | 742.20 | 10:02:40 | XLON |
1023 | 742.20 | 10:04:57 | XLON |
60 | 742.20 | 10:04:57 | XLON |
740 | 742.40 | 10:06:00 | XLON |
367 | 742.40 | 10:06:00 | XLON |
945 | 742.20 | 10:08:31 | XLON |
951 | 742.00 | 10:08:32 | XLON |
401 | 741.80 | 10:11:43 | XLON |
641 | 741.80 | 10:11:43 | XLON |
896 | 742.80 | 10:19:31 | XLON |
1374 | 742.80 | 10:19:31 | XLON |
550 | 742.60 | 10:21:19 | XLON |
876 | 742.60 | 10:23:26 | XLON |
190 | 742.60 | 10:23:26 | XLON |
1098 | 742.40 | 10:23:37 | XLON |
1100 | 742.20 | 10:23:40 | XLON |
185 | 741.60 | 10:32:28 | XLON |
810 | 741.60 | 10:32:28 | XLON |
1027 | 741.40 | 10:37:58 | XLON |
1140 | 741.00 | 10:38:14 | XLON |
983 | 740.60 | 10:39:51 | XLON |
65 | 740.60 | 10:39:51 | XLON |
1104 | 740.80 | 10:49:28 | XLON |
448 | 740.40 | 10:49:34 | XLON |
490 | 740.40 | 10:49:34 | XLON |
40 | 740.40 | 10:49:34 | XLON |
18 | 740.20 | 10:50:02 | XLON |
20 | 740.20 | 10:50:07 | XLON |
875 | 740.20 | 10:50:08 | XLON |
55 | 740.20 | 10:50:08 | XLON |
228 | 740.20 | 10:50:08 | XLON |
977 | 740.00 | 10:56:33 | XLON |
88 | 739.60 | 10:58:42 | XLON |
914 | 739.60 | 10:58:42 | XLON |
122 | 739.60 | 10:58:42 | XLON |
807 | 739.00 | 11:05:43 | XLON |
326 | 739.00 | 11:05:43 | XLON |
943 | 738.80 | 11:05:43 | XLON |
1106 | 739.00 | 11:09:16 | XLON |
134 | 739.40 | 11:12:47 | XLON |
134 | 739.40 | 11:12:47 | XLON |
99 | 739.40 | 11:12:47 | XLON |
134 | 739.40 | 11:12:47 | XLON |
607 | 739.20 | 11:14:10 | XLON |
367 | 739.20 | 11:14:10 | XLON |
986 | 739.00 | 11:16:00 | XLON |
1133 | 739.00 | 11:18:07 | XLON |
196 | 738.60 | 11:22:51 | XLON |
797 | 738.60 | 11:22:51 | XLON |
900 | 737.60 | 11:23:37 | XLON |
53 | 737.60 | 11:23:37 | XLON |
100 | 737.20 | 11:28:38 | XLON |
232 | 737.20 | 11:28:38 | XLON |
224 | 737.20 | 11:28:38 | XLON |
1200 | 738.00 | 11:34:13 | XLON |
834 | 738.00 | 11:34:13 | XLON |
1304 | 738.00 | 11:34:13 | XLON |
808 | 738.00 | 11:34:13 | XLON |
148 | 738.40 | 11:37:34 | XLON |
251 | 738.40 | 11:37:34 | XLON |
40 | 738.40 | 11:37:34 | XLON |
448 | 739.60 | 11:47:02 | XLON |
475 | 739.60 | 11:47:02 | XLON |
550 | 739.60 | 11:47:02 | XLON |
440 | 739.60 | 11:47:02 | XLON |
40 | 739.60 | 11:47:02 | XLON |
765 | 739.40 | 11:49:25 | XLON |
438 | 739.40 | 11:49:25 | XLON |
17 | 739.80 | 11:54:15 | XLON |
919 | 739.80 | 11:54:15 | XLON |
166 | 739.80 | 11:54:15 | XLON |
500 | 739.80 | 11:54:15 | XLON |
40 | 739.80 | 11:54:15 | XLON |
222 | 739.80 | 11:54:15 | XLON |
59 | 739.80 | 11:54:15 | XLON |
448 | 741.00 | 12:02:54 | XLON |
447 | 741.00 | 12:02:54 | XLON |
40 | 741.00 | 12:02:54 | XLON |
1099 | 741.00 | 12:04:12 | XLON |
107 | 740.60 | 12:05:06 | XLON |
23 | 740.40 | 12:05:56 | XLON |
599 | 740.40 | 12:05:56 | XLON |
481 | 740.40 | 12:05:56 | XLON |
82 | 740.40 | 12:09:56 | XLON |
884 | 740.40 | 12:11:42 | XLON |
747 | 740.00 | 12:12:28 | XLON |
249 | 740.00 | 12:12:29 | XLON |
380 | 740.60 | 12:22:11 | XLON |
691 | 740.60 | 12:22:11 | XLON |
57 | 740.20 | 12:22:52 | XLON |
127 | 740.40 | 12:24:10 | XLON |
1152 | 740.40 | 12:30:18 | XLON |
1061 | 740.20 | 12:31:59 | XLON |
185 | 740.40 | 12:33:25 | XLON |
816 | 740.40 | 12:33:25 | XLON |
600 | 740.40 | 12:33:25 | XLON |
40 | 740.40 | 12:33:25 | XLON |
447 | 740.40 | 12:33:25 | XLON |
301 | 738.80 | 12:38:46 | XLON |
293 | 738.80 | 12:39:10 | XLON |
244 | 738.80 | 12:39:43 | XLON |
146 | 738.80 | 12:39:43 | XLON |
36 | 739.40 | 12:45:08 | XLON |
1045 | 739.40 | 12:45:08 | XLON |
1102 | 739.20 | 12:50:40 | XLON |
946 | 739.20 | 12:54:21 | XLON |
992 | 739.80 | 13:00:06 | XLON |
510 | 739.80 | 13:00:16 | XLON |
643 | 739.80 | 13:00:16 | XLON |
40 | 739.80 | 13:00:26 | XLON |
232 | 739.80 | 13:00:26 | XLON |
577 | 739.80 | 13:00:26 | XLON |
3 | 739.80 | 13:04:14 | XLON |
981 | 739.80 | 13:04:14 | XLON |
1066 | 740.00 | 13:09:48 | XLON |
993 | 739.80 | 13:09:54 | XLON |
232 | 739.80 | 13:10:54 | XLON |
116 | 739.80 | 13:10:54 | XLON |
347 | 739.80 | 13:10:54 | XLON |
40 | 739.60 | 13:13:15 | XLON |
990 | 739.40 | 13:14:46 | XLON |
995 | 739.20 | 13:17:36 | XLON |
1110 | 738.80 | 13:21:24 | XLON |
87 | 738.80 | 13:26:10 | XLON |
161 | 738.80 | 13:26:10 | XLON |
851 | 738.80 | 13:26:10 | XLON |
157 | 739.40 | 13:29:49 | XLON |
40 | 739.40 | 13:29:49 | XLON |
40 | 739.60 | 13:30:26 | XLON |
510 | 739.60 | 13:31:23 | XLON |
550 | 739.60 | 13:31:23 | XLON |
401 | 739.60 | 13:31:23 | XLON |
601 | 739.60 | 13:31:23 | XLON |
600 | 739.60 | 13:31:23 | XLON |
40 | 739.60 | 13:31:23 | XLON |
108 | 739.40 | 13:31:45 | XLON |
898 | 739.40 | 13:32:01 | XLON |
560 | 739.40 | 13:33:36 | XLON |
943 | 739.60 | 13:34:31 | XLON |
752 | 739.40 | 13:39:16 | XLON |
325 | 739.40 | 13:39:16 | XLON |
979 | 739.40 | 13:43:17 | XLON |
40 | 739.40 | 13:43:17 | XLON |
365 | 739.40 | 13:43:17 | XLON |
343 | 739.20 | 13:44:57 | XLON |
145 | 739.20 | 13:44:57 | XLON |
651 | 739.20 | 13:44:57 | XLON |
1033 | 740.00 | 13:51:04 | XLON |
986 | 739.80 | 13:52:48 | XLON |
48 | 739.80 | 13:53:40 | XLON |
112 | 739.80 | 13:53:40 | XLON |
809 | 739.80 | 13:53:40 | XLON |
612 | 740.60 | 14:00:29 | XLON |
222 | 740.60 | 14:00:29 | XLON |
40 | 740.60 | 14:00:29 | XLON |
619 | 740.60 | 14:00:29 | XLON |
1118 | 740.20 | 14:01:07 | XLON |
1095 | 740.00 | 14:06:40 | XLON |
531 | 739.80 | 14:06:40 | XLON |
461 | 739.80 | 14:07:16 | XLON |
61 | 739.80 | 14:07:16 | XLON |
500 | 739.80 | 14:07:16 | XLON |
472 | 739.80 | 14:07:16 | XLON |
40 | 739.80 | 14:07:16 | XLON |
587 | 740.00 | 14:13:28 | XLON |
389 | 740.00 | 14:13:28 | XLON |
74 | 739.80 | 14:13:28 | XLON |
621 | 739.80 | 14:13:32 | XLON |
370 | 739.80 | 14:13:32 | XLON |
255 | 740.20 | 14:14:16 | XLON |
134 | 740.20 | 14:14:16 | XLON |
57 | 740.20 | 14:14:16 | XLON |
48 | 740.20 | 14:14:16 | XLON |
30 | 740.20 | 14:17:26 | XLON |
234 | 740.20 | 14:17:26 | XLON |
273 | 740.20 | 14:17:26 | XLON |
60 | 740.20 | 14:17:26 | XLON |
130 | 740.20 | 14:17:26 | XLON |
60 | 740.20 | 14:17:26 | XLON |
273 | 740.20 | 14:17:26 | XLON |
1104 | 740.00 | 14:17:29 | XLON |
249 | 740.20 | 14:22:18 | XLON |
7 | 740.20 | 14:22:18 | XLON |
192 | 741.00 | 14:27:18 | XLON |
806 | 741.00 | 14:27:18 | XLON |
185 | 741.00 | 14:27:26 | XLON |
30 | 741.40 | 14:29:21 | XLON |
1737 | 741.40 | 14:29:21 | XLON |
1145 | 741.20 | 14:29:21 | XLON |
401 | 741.20 | 14:29:21 | XLON |
401 | 741.20 | 14:29:21 | XLON |
137 | 741.20 | 14:29:21 | XLON |
435 | 741.20 | 14:30:05 | XLON |
673 | 741.20 | 14:30:05 | XLON |
19 | 741.20 | 14:30:05 | XLON |
200 | 741.20 | 14:30:05 | XLON |
448 | 741.20 | 14:30:05 | XLON |
277 | 741.20 | 14:30:05 | XLON |
549 | 741.80 | 14:32:04 | XLON |
597 | 741.80 | 14:32:04 | XLON |
886 | 741.40 | 14:32:11 | XLON |
445 | 741.40 | 14:32:11 | XLON |
550 | 741.60 | 14:32:11 | XLON |
184 | 741.60 | 14:32:11 | XLON |
356 | 741.60 | 14:32:11 | XLON |
600 | 741.80 | 14:33:46 | XLON |
289 | 741.80 | 14:33:46 | XLON |
484 | 741.80 | 14:33:46 | XLON |
546 | 741.60 | 14:34:24 | XLON |
1038 | 741.40 | 14:34:48 | XLON |
550 | 741.40 | 14:34:48 | XLON |
222 | 741.40 | 14:34:48 | XLON |
358 | 741.40 | 14:34:48 | XLON |
956 | 741.40 | 14:35:49 | XLON |
3 | 741.40 | 14:36:26 | XLON |
1137 | 741.40 | 14:36:26 | XLON |
270 | 742.80 | 14:39:00 | XLON |
19 | 742.80 | 14:39:00 | XLON |
1033 | 742.60 | 14:39:11 | XLON |
217 | 742.60 | 14:39:11 | XLON |
42 | 742.60 | 14:39:11 | XLON |
1355 | 742.40 | 14:39:15 | XLON |
18 | 742.60 | 14:40:01 | XLON |
1065 | 742.60 | 14:40:01 | XLON |
19 | 743.00 | 14:41:41 | XLON |
19 | 743.00 | 14:41:41 | XLON |
19 | 743.00 | 14:41:41 | XLON |
19 | 743.00 | 14:41:41 | XLON |
19 | 743.00 | 14:41:41 | XLON |
310 | 743.00 | 14:41:57 | XLON |
930 | 742.60 | 14:42:03 | XLON |
550 | 742.60 | 14:42:03 | XLON |
19 | 742.60 | 14:42:03 | XLON |
182 | 742.60 | 14:42:03 | XLON |
222 | 742.60 | 14:42:03 | XLON |
12 | 742.80 | 14:42:03 | XLON |
1125 | 742.80 | 14:44:04 | XLON |
348 | 742.80 | 14:44:04 | XLON |
716 | 742.80 | 14:44:04 | XLON |
931 | 742.60 | 14:44:04 | XLON |
983 | 742.40 | 14:44:53 | XLON |
300 | 742.20 | 14:45:04 | XLON |
795 | 742.20 | 14:45:05 | XLON |
1149 | 742.20 | 14:46:53 | XLON |
440 | 742.00 | 14:46:53 | XLON |
19 | 742.00 | 14:46:53 | XLON |
447 | 742.20 | 14:46:53 | XLON |
32 | 742.20 | 14:46:53 | XLON |
1110 | 742.40 | 14:48:58 | XLON |
733 | 742.40 | 14:50:08 | XLON |
240 | 742.40 | 14:50:08 | XLON |
660 | 742.40 | 14:50:56 | XLON |
488 | 742.40 | 14:50:56 | XLON |
1059 | 742.60 | 14:51:29 | XLON |
39 | 742.60 | 14:51:29 | XLON |
969 | 742.60 | 14:51:29 | XLON |
1330 | 742.80 | 14:53:50 | XLON |
39 | 742.80 | 14:53:50 | XLON |
400 | 742.60 | 14:55:15 | XLON |
39 | 742.60 | 14:55:15 | XLON |
222 | 742.60 | 14:55:15 | XLON |
436 | 742.60 | 14:55:15 | XLON |
696 | 742.80 | 14:56:57 | XLON |
400 | 742.80 | 14:56:59 | XLON |
1109 | 742.80 | 14:56:59 | XLON |
220 | 742.80 | 14:58:00 | XLON |
63 | 742.80 | 14:58:00 | XLON |
136 | 742.80 | 14:58:00 | XLON |
568 | 742.80 | 14:58:00 | XLON |
40 | 743.60 | 15:00:40 | XLON |
424 | 743.60 | 15:00:40 | XLON |
631 | 743.60 | 15:00:40 | XLON |
1170 | 743.40 | 15:00:40 | XLON |
223 | 743.40 | 15:01:04 | XLON |
24 | 743.40 | 15:01:04 | XLON |
714 | 743.40 | 15:01:04 | XLON |
401 | 743.40 | 15:01:04 | XLON |
40 | 743.40 | 15:01:04 | XLON |
484 | 743.40 | 15:01:04 | XLON |
550 | 743.40 | 15:03:07 | XLON |
410 | 743.40 | 15:03:07 | XLON |
40 | 743.40 | 15:03:07 | XLON |
1033 | 743.60 | 15:03:31 | XLON |
1122 | 743.20 | 15:04:00 | XLON |
1119 | 743.60 | 15:07:20 | XLON |
600 | 743.60 | 15:07:20 | XLON |
40 | 743.60 | 15:07:20 | XLON |
929 | 743.60 | 15:08:04 | XLON |
291 | 742.80 | 15:08:19 | XLON |
821 | 742.80 | 15:08:19 | XLON |
273 | 742.60 | 15:09:06 | XLON |
148 | 742.60 | 15:09:06 | XLON |
63 | 742.60 | 15:09:06 | XLON |
53 | 742.60 | 15:09:06 | XLON |
1037 | 742.40 | 15:09:12 | XLON |
948 | 742.40 | 15:10:36 | XLON |
1504 | 741.40 | 15:10:56 | XLON |
1139 | 742.20 | 15:12:04 | XLON |
1051 | 742.00 | 15:14:54 | XLON |
87 | 741.80 | 15:14:55 | XLON |
1153 | 741.80 | 15:14:55 | XLON |
123 | 741.80 | 15:14:55 | XLON |
40 | 741.80 | 15:14:55 | XLON |
127 | 742.00 | 15:16:34 | XLON |
448 | 742.00 | 15:16:34 | XLON |
1137 | 741.80 | 15:16:35 | XLON |
471 | 741.80 | 15:16:35 | XLON |
158 | 741.40 | 15:17:41 | XLON |
946 | 741.40 | 15:17:41 | XLON |
550 | 741.80 | 15:18:41 | XLON |
40 | 741.80 | 15:18:41 | XLON |
1060 | 741.60 | 15:19:46 | XLON |
937 | 741.60 | 15:20:33 | XLON |
10 | 741.00 | 15:22:02 | XLON |
599 | 741.80 | 15:24:02 | XLON |
120 | 741.80 | 15:24:02 | XLON |
3 | 741.80 | 15:24:16 | XLON |
40 | 741.80 | 15:24:16 | XLON |
40 | 741.80 | 15:24:16 | XLON |
40 | 741.80 | 15:24:16 | XLON |
40 | 741.80 | 15:24:17 | XLON |
40 | 741.80 | 15:24:17 | XLON |
40 | 741.80 | 15:24:19 | XLON |
1448 | 741.80 | 15:24:40 | XLON |
40 | 742.00 | 15:26:05 | XLON |
420 | 742.00 | 15:26:05 | XLON |
1226 | 742.60 | 15:27:36 | XLON |
195 | 742.60 | 15:27:36 | XLON |
1141 | 742.20 | 15:28:14 | XLON |
550 | 742.20 | 15:28:14 | XLON |
40 | 742.20 | 15:28:14 | XLON |
222 | 742.20 | 15:28:14 | XLON |
238 | 742.20 | 15:28:14 | XLON |
1041 | 741.60 | 15:30:36 | XLON |
1007 | 741.60 | 15:31:37 | XLON |
335 | 742.00 | 15:35:20 | XLON |
394 | 742.00 | 15:35:20 | XLON |
621 | 742.00 | 15:35:20 | XLON |
550 | 742.00 | 15:35:20 | XLON |
187 | 742.00 | 15:35:20 | XLON |
40 | 742.00 | 15:35:20 | XLON |
527 | 742.00 | 15:36:16 | XLON |
82 | 742.00 | 15:36:37 | XLON |
1031 | 742.00 | 15:36:52 | XLON |
544 | 742.00 | 15:36:52 | XLON |
1010 | 742.00 | 15:36:52 | XLON |
1115 | 741.80 | 15:37:52 | XLON |
262 | 742.00 | 15:39:05 | XLON |
196 | 742.00 | 15:39:54 | XLON |
194 | 742.00 | 15:40:20 | XLON |
740 | 742.00 | 15:40:33 | XLON |
927 | 741.80 | 15:41:16 | XLON |
68 | 741.80 | 15:41:16 | XLON |
690 | 741.80 | 15:42:33 | XLON |
690 | 741.80 | 15:42:33 | XLON |
40 | 741.80 | 15:42:33 | XLON |
1005 | 741.60 | 15:43:04 | XLON |
584 | 741.60 | 15:45:30 | XLON |
424 | 741.60 | 15:45:30 | XLON |
974 | 741.80 | 15:46:21 | XLON |
307 | 742.20 | 15:47:26 | XLON |
232 | 742.20 | 15:47:26 | XLON |
232 | 742.20 | 15:47:26 | XLON |
395 | 742.20 | 15:47:26 | XLON |
7 | 742.20 | 15:48:06 | XLON |
232 | 742.20 | 15:48:06 | XLON |
40 | 742.20 | 15:48:06 | XLON |
415 | 742.20 | 15:48:06 | XLON |
7 | 742.40 | 15:48:36 | XLON |
600 | 742.40 | 15:48:36 | XLON |
232 | 742.40 | 15:48:36 | XLON |
536 | 742.40 | 15:48:36 | XLON |
393 | 742.40 | 15:48:36 | XLON |
52 | 742.40 | 15:49:55 | XLON |
326 | 742.40 | 15:50:08 | XLON |
317 | 742.40 | 15:50:34 | XLON |
318 | 742.40 | 15:50:47 | XLON |
369 | 742.60 | 15:50:51 | XLON |
40 | 742.60 | 15:50:51 | XLON |
186 | 742.60 | 15:50:51 | XLON |
79 | 742.60 | 15:50:51 | XLON |
66 | 742.60 | 15:50:51 | XLON |
99 | 742.60 | 15:50:51 | XLON |
312 | 742.60 | 15:50:51 | XLON |
162 | 742.60 | 15:50:51 | XLON |
69 | 742.60 | 15:50:51 | XLON |
57 | 742.60 | 15:50:51 | XLON |
987 | 742.40 | 15:51:01 | XLON |
366 | 742.60 | 15:52:15 | XLON |
183 | 742.60 | 15:52:15 | XLON |
78 | 742.60 | 15:52:15 | XLON |
65 | 742.60 | 15:52:15 | XLON |
123 | 742.60 | 15:52:26 | XLON |
78 | 742.60 | 15:52:26 | XLON |
65 | 742.60 | 15:52:26 | XLON |
104 | 742.60 | 15:52:26 | XLON |
304 | 742.40 | 15:52:52 | XLON |
673 | 742.40 | 15:52:52 | XLON |
124 | 743.20 | 15:54:59 | XLON |
401 | 743.20 | 15:55:13 | XLON |
550 | 743.20 | 15:55:13 | XLON |
40 | 743.20 | 15:55:13 | XLON |
1166 | 743.00 | 15:55:13 | XLON |
1053 | 742.40 | 15:55:41 | XLON |
40 | 743.00 | 15:57:02 | XLON |
500 | 743.00 | 15:57:02 | XLON |
137 | 743.00 | 15:57:02 | XLON |
568 | 743.00 | 15:57:02 | XLON |
1100 | 742.80 | 15:57:12 | XLON |
950 | 742.60 | 16:00:11 | XLON |
550 | 742.60 | 16:00:16 | XLON |
40 | 742.60 | 16:00:16 | XLON |
365 | 742.60 | 16:00:16 | XLON |
113 | 742.60 | 16:00:16 | XLON |
1076 | 742.40 | 16:00:44 | XLON |
1042 | 743.40 | 16:01:41 | XLON |
108 | 743.60 | 16:03:49 | XLON |
992 | 743.60 | 16:03:49 | XLON |
550 | 743.60 | 16:03:49 | XLON |
448 | 743.60 | 16:03:49 | XLON |
114 | 743.60 | 16:03:49 | XLON |
376 | 743.60 | 16:05:22 | XLON |
752 | 743.60 | 16:05:22 | XLON |
40 | 743.80 | 16:07:04 | XLON |
900 | 743.80 | 16:07:04 | XLON |
189 | 743.80 | 16:07:04 | XLON |
1118 | 743.60 | 16:07:06 | XLON |
1048 | 743.40 | 16:08:12 | XLON |
786 | 743.20 | 16:08:31 | XLON |
160 | 743.20 | 16:09:30 | XLON |
39 | 743.20 | 16:09:30 | XLON |
5 | 743.20 | 16:09:30 | XLON |
500 | 743.40 | 16:09:30 | XLON |
40 | 743.40 | 16:09:30 | XLON |
280 | 743.40 | 16:09:30 | XLON |
222 | 743.40 | 16:09:30 | XLON |
47 | 743.40 | 16:09:30 | XLON |
450 | 743.00 | 16:11:06 | XLON |
550 | 743.00 | 16:11:06 | XLON |
40 | 743.00 | 16:11:06 | XLON |
104 | 743.00 | 16:11:06 | XLON |
1 | 743.00 | 16:12:06 | XLON |
40 | 743.00 | 16:12:06 | XLON |
900 | 743.00 | 16:12:06 | XLON |
125 | 743.00 | 16:12:06 | XLON |
24 | 742.80 | 16:12:41 | XLON |
40 | 742.80 | 16:12:41 | XLON |
1661 | 742.80 | 16:13:41 | XLON |
550 | 742.80 | 16:13:41 | XLON |
40 | 742.80 | 16:13:41 | XLON |
40 | 743.00 | 16:14:55 | XLON |
900 | 743.00 | 16:14:55 | XLON |
387 | 743.00 | 16:14:55 | XLON |
40 | 743.00 | 16:15:06 | XLON |
577 | 743.00 | 16:15:06 | XLON |
1087 | 742.80 | 16:15:14 | XLON |
127 | 742.60 | 16:15:58 | XLON |
911 | 742.60 | 16:15:58 | XLON |
550 | 742.80 | 16:16:22 | XLON |
460 | 742.80 | 16:16:22 | XLON |
40 | 742.80 | 16:16:22 | XLON |
277 | 742.80 | 16:17:48 | XLON |
817 | 742.80 | 16:17:48 | XLON |
980 | 742.80 | 16:17:48 | XLON |
12 | 742.80 | 16:17:48 | XLON |
470 | 742.80 | 16:17:48 | XLON |
40 | 742.80 | 16:17:48 | XLON |
423 | 742.80 | 16:17:48 | XLON |
1079 | 743.00 | 16:18:55 | XLON |
143 | 743.00 | 16:18:55 | XLON |
40 | 743.00 | 16:18:55 | XLON |
209 | 743.40 | 16:19:06 | XLON |
113 | 743.40 | 16:19:06 | XLON |
102 | 743.40 | 16:19:06 | XLON |
1110 | 743.20 | 16:19:55 | XLON |
550 | 743.20 | 16:19:55 | XLON |
401 | 743.20 | 16:19:55 | XLON |
64 | 743.20 | 16:19:55 | XLON |
1015 | 743.00 | 16:19:55 | XLON |
137 | 743.00 | 16:20:55 | XLON |
133 | 743.00 | 16:20:55 | XLON |
265 | 743.00 | 16:20:55 | XLON |
48 | 743.00 | 16:20:55 | XLON |
462 | 743.00 | 16:20:55 | XLON |
510 | 742.80 | 16:21:48 | XLON |
40 | 742.80 | 16:21:48 | XLON |
500 | 743.00 | 16:21:59 | XLON |
40 | 743.00 | 16:21:59 | XLON |
93 | 743.20 | 16:23:03 | XLON |
64 | 743.20 | 16:23:03 | XLON |
40 | 743.20 | 16:23:03 | XLON |
38 | 743.20 | 16:23:03 | XLON |
87 | 743.20 | 16:23:03 | XLON |
2160 | 743.20 | 16:23:03 | XLON |
325 | 743.20 | 16:23:03 | XLON |
40 | 743.20 | 16:23:18 | XLON |
500 | 743.20 | 16:23:18 | XLON |
207 | 743.20 | 16:23:18 | XLON |