Last checked at 9 Dec 2022 17:21
9 December 2022
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 9 December 2022 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 562.0352p per share:
Number of ordinary shares purchased: | 364,665 |
Highest purchase price paid per share: | 564.60p |
Lowest purchase price paid per share: | 557.40p
|
Following the above transaction, the Company has 934,884,075 ordinary shares in issue and holds 4,575,339 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 930,308,736 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 Limited 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 sharespurchased | Transaction price(per share) | Time of transaction | Execution venue |
1187 | 559.8 | 08:07:13 | XLON |
164 | 559.4 | 08:07:44 | XLON |
1037 | 559.4 | 08:07:44 | XLON |
991 | 558.6 | 08:08:38 | XLON |
1152 | 560.4 | 08:12:14 | XLON |
974 | 560.4 | 08:12:14 | XLON |
1152 | 560.6 | 08:14:31 | XLON |
1243 | 560.6 | 08:14:31 | XLON |
1018 | 560.6 | 08:14:31 | XLON |
1051 | 560.6 | 08:14:31 | XLON |
1780 | 560.6 | 08:16:22 | XLON |
1268 | 560.4 | 08:16:36 | XLON |
1293 | 560.4 | 08:18:12 | XLON |
1010 | 560.4 | 08:18:12 | XLON |
313 | 560.4 | 08:18:12 | XLON |
1033 | 560.2 | 08:18:40 | XLON |
1096 | 559.4 | 08:20:00 | XLON |
92 | 560.0 | 08:22:42 | XLON |
946 | 560.0 | 08:22:42 | XLON |
1157 | 559.8 | 08:25:50 | XLON |
970 | 558.0 | 08:34:31 | XLON |
750 | 558.2 | 08:38:58 | XLON |
1992 | 558.6 | 08:39:10 | XLON |
3536 | 558.6 | 08:39:10 | XLON |
1000 | 558.4 | 08:39:12 | XLON |
127 | 558.4 | 08:39:12 | XLON |
1610 | 558.2 | 08:39:12 | XLON |
371 | 558.0 | 08:39:37 | XLON |
606 | 558.0 | 08:39:37 | XLON |
544 | 558.0 | 08:39:37 | XLON |
427 | 558.0 | 08:40:36 | XLON |
20 | 558.0 | 08:43:42 | XLON |
201 | 558.0 | 08:43:42 | XLON |
541 | 558.0 | 08:43:42 | XLON |
401 | 558.0 | 08:43:42 | XLON |
643 | 557.8 | 08:43:46 | XLON |
582 | 557.8 | 08:43:46 | XLON |
212 | 557.4 | 08:44:45 | XLON |
833 | 557.4 | 08:44:45 | XLON |
564 | 557.6 | 08:46:55 | XLON |
630 | 557.6 | 08:46:55 | XLON |
601 | 557.4 | 08:47:02 | XLON |
469 | 557.4 | 08:47:02 | XLON |
1086 | 558.6 | 08:50:44 | XLON |
1200 | 558.4 | 08:50:46 | XLON |
1017 | 558.2 | 08:50:59 | XLON |
750 | 559.2 | 08:54:15 | XLON |
750 | 560.0 | 08:58:29 | XLON |
776 | 560.4 | 08:59:29 | XLON |
292 | 560.4 | 08:59:29 | XLON |
5 | 560.4 | 09:00:29 | XLON |
1047 | 560.4 | 09:00:32 | XLON |
1000 | 560.4 | 09:02:37 | XLON |
60 | 560.4 | 09:02:37 | XLON |
1 | 560.4 | 09:02:37 | XLON |
1668 | 560.4 | 09:03:17 | XLON |
1379 | 560.2 | 09:03:21 | XLON |
1122 | 561.2 | 09:05:12 | XLON |
538 | 561.0 | 09:05:58 | XLON |
551 | 561.0 | 09:05:58 | XLON |
750 | 561.0 | 09:05:58 | XLON |
249 | 561.0 | 09:05:58 | XLON |
29 | 561.2 | 09:09:37 | XLON |
1049 | 561.2 | 09:09:37 | XLON |
1151 | 561.0 | 09:09:43 | XLON |
1407 | 561.4 | 09:14:51 | XLON |
1154 | 561.8 | 09:19:03 | XLON |
654 | 561.6 | 09:19:22 | XLON |
400 | 561.6 | 09:19:22 | XLON |
1142 | 561.6 | 09:19:22 | XLON |
1159 | 561.4 | 09:20:16 | XLON |
1110 | 561.6 | 09:21:26 | XLON |
569 | 561.6 | 09:24:58 | XLON |
1109 | 561.8 | 09:27:51 | XLON |
975 | 562.0 | 09:28:44 | XLON |
1104 | 561.8 | 09:29:44 | XLON |
1000 | 561.6 | 09:30:36 | XLON |
206 | 561.6 | 09:30:36 | XLON |
750 | 561.4 | 09:30:36 | XLON |
395 | 561.4 | 09:30:36 | XLON |
497 | 561.0 | 09:34:52 | XLON |
548 | 561.0 | 09:34:52 | XLON |
1000 | 560.8 | 09:35:19 | XLON |
1097 | 560.6 | 09:37:28 | XLON |
1038 | 560.4 | 09:40:16 | XLON |
650 | 560.4 | 09:40:16 | XLON |
319 | 560.4 | 09:40:16 | XLON |
191 | 560.4 | 09:40:16 | XLON |
611 | 561.0 | 09:44:16 | XLON |
456 | 561.0 | 09:44:16 | XLON |
686 | 561.0 | 09:48:39 | XLON |
53 | 561.0 | 09:48:39 | XLON |
5 | 561.0 | 09:48:39 | XLON |
16 | 561.0 | 09:48:39 | XLON |
513 | 561.0 | 09:48:44 | XLON |
487 | 561.0 | 09:48:44 | XLON |
330 | 561.0 | 09:48:44 | XLON |
295 | 561.0 | 09:48:47 | XLON |
1102 | 561.0 | 09:48:47 | XLON |
1053 | 560.8 | 09:50:42 | XLON |
1086 | 560.6 | 09:51:54 | XLON |
800 | 559.4 | 09:53:21 | XLON |
194 | 559.4 | 09:53:23 | XLON |
446 | 560.4 | 09:56:51 | XLON |
731 | 560.4 | 09:59:09 | XLON |
1014 | 560.4 | 10:02:02 | XLON |
1979 | 562.2 | 10:07:03 | XLON |
977 | 562.0 | 10:07:03 | XLON |
994 | 562.0 | 10:07:03 | XLON |
781 | 561.8 | 10:07:16 | XLON |
172 | 561.8 | 10:08:34 | XLON |
158 | 561.8 | 10:08:34 | XLON |
842 | 561.8 | 10:08:34 | XLON |
241 | 561.8 | 10:08:34 | XLON |
1272 | 562.8 | 10:15:59 | XLON |
803 | 562.6 | 10:15:59 | XLON |
1166 | 562.8 | 10:18:19 | XLON |
1158 | 562.8 | 10:18:19 | XLON |
1859 | 562.4 | 10:18:19 | XLON |
6 | 563.4 | 10:22:29 | XLON |
207 | 563.4 | 10:22:39 | XLON |
1 | 563.4 | 10:22:39 | XLON |
913 | 563.4 | 10:22:44 | XLON |
1002 | 563.2 | 10:23:29 | XLON |
1210 | 563.2 | 10:23:29 | XLON |
563 | 563.0 | 10:25:34 | XLON |
592 | 563.0 | 10:25:34 | XLON |
763 | 563.0 | 10:30:27 | XLON |
1069 | 563.2 | 10:32:26 | XLON |
1102 | 563.2 | 10:32:26 | XLON |
1489 | 562.8 | 10:33:58 | XLON |
1063 | 562.6 | 10:35:42 | XLON |
86 | 562.6 | 10:35:42 | XLON |
973 | 562.8 | 10:41:31 | XLON |
1500 | 562.8 | 10:41:31 | XLON |
438 | 562.8 | 10:41:31 | XLON |
81 | 562.8 | 10:41:31 | XLON |
316 | 562.8 | 10:41:31 | XLON |
306 | 562.8 | 10:41:31 | XLON |
1163 | 563.0 | 10:47:49 | XLON |
329 | 563.0 | 10:49:47 | XLON |
591 | 563.0 | 10:49:47 | XLON |
248 | 563.0 | 10:49:47 | XLON |
1005 | 562.8 | 10:49:47 | XLON |
1448 | 563.0 | 10:55:10 | XLON |
733 | 563.0 | 10:55:10 | XLON |
334 | 563.0 | 10:55:10 | XLON |
533 | 562.8 | 10:55:10 | XLON |
984 | 562.8 | 10:55:10 | XLON |
234 | 562.6 | 10:56:10 | XLON |
944 | 563.0 | 10:57:54 | XLON |
132 | 563.0 | 10:57:54 | XLON |
1106 | 562.8 | 10:58:10 | XLON |
1071 | 563.2 | 11:05:04 | XLON |
1107 | 563.0 | 11:05:24 | XLON |
1058 | 563.0 | 11:05:24 | XLON |
1045 | 563.0 | 11:05:24 | XLON |
1040 | 562.8 | 11:06:17 | XLON |
1056 | 562.4 | 11:10:14 | XLON |
758 | 562.4 | 11:10:14 | XLON |
428 | 562.4 | 11:10:14 | XLON |
1156 | 562.6 | 11:15:44 | XLON |
734 | 562.4 | 11:16:04 | XLON |
380 | 562.4 | 11:17:30 | XLON |
1000 | 562.2 | 11:19:02 | XLON |
462 | 562.6 | 11:21:43 | XLON |
586 | 562.6 | 11:21:43 | XLON |
3264 | 562.8 | 11:35:09 | XLON |
515 | 562.8 | 11:35:09 | XLON |
425 | 562.8 | 11:35:09 | XLON |
515 | 562.8 | 11:35:09 | XLON |
600 | 562.8 | 11:35:09 | XLON |
521 | 562.8 | 11:35:09 | XLON |
921 | 562.8 | 11:35:09 | XLON |
921 | 562.8 | 11:35:09 | XLON |
246 | 562.8 | 11:35:09 | XLON |
346 | 562.8 | 11:35:09 | XLON |
835 | 562.8 | 11:35:09 | XLON |
1178 | 562.8 | 11:38:51 | XLON |
328 | 563.0 | 11:46:25 | XLON |
5 | 563.0 | 11:47:42 | XLON |
1727 | 563.0 | 11:47:42 | XLON |
592 | 563.2 | 11:51:50 | XLON |
591 | 563.2 | 11:51:50 | XLON |
217 | 563.2 | 11:51:50 | XLON |
686 | 563.0 | 11:51:50 | XLON |
413 | 563.0 | 11:51:50 | XLON |
274 | 563.0 | 11:51:50 | XLON |
287 | 563.0 | 11:51:50 | XLON |
600 | 563.0 | 11:51:51 | XLON |
1147 | 562.8 | 11:52:06 | XLON |
998 | 562.2 | 11:57:00 | XLON |
970 | 562.0 | 11:57:06 | XLON |
1284 | 562.4 | 12:06:28 | XLON |
1039 | 562.4 | 12:07:38 | XLON |
992 | 562.2 | 12:09:03 | XLON |
1201 | 562.2 | 12:09:03 | XLON |
969 | 562.2 | 12:10:58 | XLON |
1131 | 562.0 | 12:12:24 | XLON |
1201 | 562.4 | 12:19:54 | XLON |
15 | 563.0 | 12:23:27 | XLON |
986 | 563.0 | 12:23:27 | XLON |
750 | 563.0 | 12:23:32 | XLON |
1114 | 562.8 | 12:24:58 | XLON |
1207 | 562.8 | 12:24:58 | XLON |
52 | 562.6 | 12:25:41 | XLON |
1161 | 563.0 | 12:32:31 | XLON |
1813 | 563.2 | 12:37:39 | XLON |
1177 | 563.2 | 12:37:39 | XLON |
350 | 563.6 | 12:41:00 | XLON |
591 | 563.6 | 12:41:00 | XLON |
135 | 563.6 | 12:41:00 | XLON |
1452 | 563.4 | 12:41:16 | XLON |
650 | 563.6 | 12:44:31 | XLON |
1186 | 563.4 | 12:49:27 | XLON |
1010 | 563.4 | 12:49:27 | XLON |
23 | 563.6 | 12:51:20 | XLON |
263 | 563.6 | 12:52:42 | XLON |
763 | 563.6 | 12:52:42 | XLON |
1169 | 564.0 | 12:54:42 | XLON |
1117 | 564.6 | 12:59:08 | XLON |
467 | 564.6 | 12:59:08 | XLON |
652 | 564.6 | 12:59:08 | XLON |
750 | 564.6 | 12:59:08 | XLON |
449 | 564.6 | 12:59:08 | XLON |
1039 | 564.6 | 12:59:08 | XLON |
971 | 564.6 | 13:05:01 | XLON |
940 | 564.4 | 13:06:53 | XLON |
120 | 564.4 | 13:06:53 | XLON |
750 | 564.4 | 13:06:53 | XLON |
459 | 564.4 | 13:06:53 | XLON |
996 | 564.2 | 13:08:02 | XLON |
62 | 563.8 | 13:13:44 | XLON |
718 | 564.0 | 13:17:00 | XLON |
740 | 564.0 | 13:17:00 | XLON |
15 | 564.0 | 13:20:12 | XLON |
1131 | 564.0 | 13:20:22 | XLON |
415 | 564.0 | 13:21:42 | XLON |
1646 | 564.2 | 13:22:45 | XLON |
622 | 564.0 | 13:24:00 | XLON |
399 | 564.0 | 13:24:00 | XLON |
5 | 564.0 | 13:25:00 | XLON |
239 | 564.0 | 13:25:00 | XLON |
923 | 564.0 | 13:26:52 | XLON |
56 | 564.0 | 13:26:52 | XLON |
750 | 564.0 | 13:26:52 | XLON |
344 | 564.0 | 13:26:52 | XLON |
86 | 564.0 | 13:26:52 | XLON |
627 | 563.8 | 13:29:50 | XLON |
539 | 563.8 | 13:29:50 | XLON |
1144 | 563.6 | 13:30:01 | XLON |
1181 | 562.0 | 13:32:52 | XLON |
1041 | 562.0 | 13:32:52 | XLON |
56 | 562.0 | 13:32:52 | XLON |
973 | 561.8 | 13:33:38 | XLON |
1071 | 561.4 | 13:35:16 | XLON |
1064 | 561.4 | 13:35:16 | XLON |
1132 | 561.0 | 13:37:24 | XLON |
692 | 561.2 | 13:41:35 | XLON |
498 | 561.2 | 13:41:35 | XLON |
750 | 561.2 | 13:41:35 | XLON |
1 | 561.2 | 13:41:35 | XLON |
1044 | 561.0 | 13:41:40 | XLON |
1176 | 560.6 | 13:43:27 | XLON |
1135 | 561.0 | 13:49:20 | XLON |
1082 | 561.2 | 13:51:58 | XLON |
1126 | 561.2 | 13:51:58 | XLON |
1133 | 561.2 | 13:51:58 | XLON |
268 | 560.8 | 13:52:23 | XLON |
820 | 560.8 | 13:52:23 | XLON |
1160 | 560.4 | 13:55:02 | XLON |
62 | 561.0 | 13:59:33 | XLON |
966 | 561.0 | 13:59:33 | XLON |
598 | 560.8 | 14:00:44 | XLON |
661 | 560.8 | 14:00:44 | XLON |
1080 | 560.8 | 14:02:24 | XLON |
1240 | 560.6 | 14:02:34 | XLON |
1123 | 560.4 | 14:04:29 | XLON |
1014 | 560.2 | 14:05:32 | XLON |
1137 | 560.2 | 14:06:00 | XLON |
1159 | 560.4 | 14:09:48 | XLON |
1161 | 560.4 | 14:11:00 | XLON |
1075 | 560.2 | 14:12:01 | XLON |
1038 | 560.0 | 14:12:23 | XLON |
1200 | 560.2 | 14:19:22 | XLON |
293 | 560.4 | 14:22:10 | XLON |
15 | 560.6 | 14:22:54 | XLON |
1 | 560.6 | 14:22:54 | XLON |
2250 | 560.6 | 14:22:59 | XLON |
1028 | 560.4 | 14:22:59 | XLON |
650 | 560.4 | 14:22:59 | XLON |
884 | 560.2 | 14:23:05 | XLON |
319 | 560.2 | 14:23:05 | XLON |
1187 | 560.2 | 14:28:05 | XLON |
1187 | 560.0 | 14:28:45 | XLON |
1137 | 560.4 | 14:30:28 | XLON |
315 | 561.0 | 14:31:16 | XLON |
5 | 561.0 | 14:31:16 | XLON |
1271 | 561.0 | 14:31:17 | XLON |
1524 | 560.8 | 14:31:20 | XLON |
423 | 560.8 | 14:31:20 | XLON |
331 | 560.8 | 14:31:20 | XLON |
465 | 560.8 | 14:31:20 | XLON |
1170 | 560.8 | 14:31:20 | XLON |
1145 | 560.2 | 14:32:02 | XLON |
49 | 560.2 | 14:32:02 | XLON |
1203 | 560.2 | 14:32:02 | XLON |
1316 | 561.0 | 14:34:57 | XLON |
63 | 560.8 | 14:35:02 | XLON |
951 | 560.8 | 14:35:02 | XLON |
1165 | 560.8 | 14:35:02 | XLON |
301 | 560.6 | 14:35:11 | XLON |
761 | 560.6 | 14:35:11 | XLON |
983 | 560.6 | 14:35:12 | XLON |
352 | 562.4 | 14:39:26 | XLON |
656 | 562.4 | 14:39:26 | XLON |
728 | 562.2 | 14:39:34 | XLON |
261 | 562.2 | 14:39:34 | XLON |
1008 | 562.2 | 14:39:34 | XLON |
423 | 562.2 | 14:41:03 | XLON |
744 | 562.2 | 14:41:03 | XLON |
1669 | 562.2 | 14:41:03 | XLON |
1153 | 562.0 | 14:41:08 | XLON |
289 | 562.0 | 14:41:08 | XLON |
1043 | 562.0 | 14:41:08 | XLON |
1194 | 562.4 | 14:43:32 | XLON |
1848 | 562.8 | 14:45:14 | XLON |
1033 | 563.0 | 14:46:03 | XLON |
1145 | 562.8 | 14:47:15 | XLON |
1734 | 562.8 | 14:47:15 | XLON |
589 | 562.8 | 14:47:15 | XLON |
162 | 562.8 | 14:47:15 | XLON |
384 | 562.8 | 14:47:15 | XLON |
1146 | 562.8 | 14:47:15 | XLON |
1132 | 562.8 | 14:48:42 | XLON |
257 | 562.8 | 14:49:57 | XLON |
588 | 562.8 | 14:49:57 | XLON |
559 | 562.4 | 14:50:04 | XLON |
602 | 562.4 | 14:50:04 | XLON |
544 | 562.4 | 14:51:54 | XLON |
572 | 562.4 | 14:51:54 | XLON |
1007 | 562.0 | 14:53:04 | XLON |
1041 | 561.6 | 14:53:23 | XLON |
102 | 561.6 | 14:54:01 | XLON |
1025 | 561.6 | 14:54:01 | XLON |
346 | 561.6 | 14:54:01 | XLON |
780 | 561.6 | 14:54:01 | XLON |
1138 | 561.4 | 14:55:41 | XLON |
47 | 561.6 | 14:58:22 | XLON |
1734 | 561.8 | 14:59:58 | XLON |
1021 | 561.8 | 15:00:05 | XLON |
1073 | 561.6 | 15:00:07 | XLON |
1133 | 561.6 | 15:00:31 | XLON |
346 | 561.8 | 15:00:31 | XLON |
795 | 561.8 | 15:00:31 | XLON |
1138 | 561.4 | 15:02:07 | XLON |
990 | 561.2 | 15:02:17 | XLON |
1 | 561.8 | 15:05:28 | XLON |
85 | 561.8 | 15:05:30 | XLON |
1000 | 561.8 | 15:05:30 | XLON |
96 | 561.8 | 15:05:30 | XLON |
1179 | 562.0 | 15:06:52 | XLON |
353 | 562.0 | 15:06:52 | XLON |
1570 | 562.0 | 15:06:52 | XLON |
1079 | 561.8 | 15:07:39 | XLON |
1080 | 561.4 | 15:08:51 | XLON |
515 | 562.4 | 15:11:00 | XLON |
966 | 562.4 | 15:11:00 | XLON |
528 | 562.4 | 15:11:07 | XLON |
153 | 562.4 | 15:11:07 | XLON |
232 | 562.4 | 15:11:07 | XLON |
1183 | 562.2 | 15:11:48 | XLON |
538 | 562.2 | 15:11:48 | XLON |
1178 | 562.0 | 15:12:32 | XLON |
696 | 561.8 | 15:12:34 | XLON |
493 | 561.8 | 15:12:34 | XLON |
750 | 562.2 | 15:15:05 | XLON |
750 | 562.2 | 15:15:52 | XLON |
588 | 562.2 | 15:15:54 | XLON |
47 | 562.6 | 15:17:33 | XLON |
1091 | 562.6 | 15:17:33 | XLON |
655 | 562.6 | 15:17:33 | XLON |
953 | 562.4 | 15:17:48 | XLON |
160 | 562.4 | 15:17:48 | XLON |
123 | 562.2 | 15:18:06 | XLON |
1030 | 562.2 | 15:18:06 | XLON |
1011 | 562.4 | 15:20:53 | XLON |
998 | 562.4 | 15:20:53 | XLON |
2620 | 563.2 | 15:23:10 | XLON |
1073 | 563.4 | 15:25:11 | XLON |
1073 | 563.2 | 15:25:20 | XLON |
1190 | 563.2 | 15:25:35 | XLON |
1119 | 563.2 | 15:27:10 | XLON |
1372 | 563.0 | 15:27:30 | XLON |
410 | 563.8 | 15:29:33 | XLON |
784 | 563.8 | 15:29:33 | XLON |
1041 | 564.6 | 15:30:43 | XLON |
1454 | 564.6 | 15:31:04 | XLON |
697 | 564.6 | 15:32:20 | XLON |
399 | 564.6 | 15:32:20 | XLON |
1204 | 564.6 | 15:32:20 | XLON |
1088 | 564.6 | 15:32:20 | XLON |
236 | 564.4 | 15:33:25 | XLON |
230 | 564.4 | 15:34:02 | XLON |
518 | 564.4 | 15:34:04 | XLON |
1073 | 564.2 | 15:34:34 | XLON |
750 | 564.0 | 15:37:04 | XLON |
650 | 564.0 | 15:37:04 | XLON |
591 | 564.2 | 15:37:55 | XLON |
487 | 564.2 | 15:37:55 | XLON |
551 | 564.0 | 15:38:11 | XLON |
2 | 564.0 | 15:38:11 | XLON |
452 | 564.0 | 15:38:11 | XLON |
650 | 564.0 | 15:38:11 | XLON |
323 | 564.0 | 15:38:11 | XLON |
170 | 564.2 | 15:40:10 | XLON |
112 | 564.2 | 15:40:10 | XLON |
760 | 564.2 | 15:40:10 | XLON |
591 | 564.2 | 15:40:10 | XLON |
396 | 564.2 | 15:40:10 | XLON |
166 | 564.2 | 15:42:00 | XLON |
4 | 564.2 | 15:42:00 | XLON |
714 | 564.2 | 15:42:00 | XLON |
154 | 564.2 | 15:42:00 | XLON |
767 | 564.2 | 15:43:16 | XLON |
341 | 564.2 | 15:43:16 | XLON |
605 | 564.2 | 15:43:16 | XLON |
295 | 564.2 | 15:43:18 | XLON |
96 | 564.2 | 15:44:07 | XLON |
4 | 564.4 | 15:45:51 | XLON |
1 | 564.4 | 15:45:51 | XLON |
33 | 564.4 | 15:45:51 | XLON |
1 | 564.4 | 15:45:51 | XLON |
846 | 564.4 | 15:45:51 | XLON |
440 | 564.4 | 15:45:57 | XLON |
1009 | 564.2 | 15:46:09 | XLON |
550 | 564.2 | 15:46:13 | XLON |
226 | 564.0 | 15:46:50 | XLON |
257 | 564.0 | 15:48:08 | XLON |
158 | 564.0 | 15:48:11 | XLON |
558 | 564.0 | 15:48:11 | XLON |
215 | 564.0 | 15:48:22 | XLON |
885 | 564.0 | 15:49:20 | XLON |
591 | 563.8 | 15:49:54 | XLON |
550 | 563.8 | 15:49:54 | XLON |
588 | 563.8 | 15:49:54 | XLON |
89 | 564.0 | 15:50:54 | XLON |
995 | 564.0 | 15:51:00 | XLON |
546 | 563.8 | 15:51:03 | XLON |
89 | 563.8 | 15:51:06 | XLON |
98 | 563.8 | 15:51:13 | XLON |
278 | 563.8 | 15:51:28 | XLON |
360 | 563.4 | 15:51:52 | XLON |
208 | 563.4 | 15:52:20 | XLON |
408 | 563.4 | 15:52:20 | XLON |
1058 | 563.4 | 15:53:08 | XLON |
419 | 563.8 | 15:54:48 | XLON |
555 | 563.8 | 15:55:01 | XLON |
341 | 563.8 | 15:55:01 | XLON |
372 | 563.8 | 15:55:01 | XLON |
474 | 563.8 | 15:55:01 | XLON |
1121 | 564.0 | 15:56:03 | XLON |
600 | 564.0 | 15:56:03 | XLON |
387 | 564.0 | 15:56:03 | XLON |
750 | 563.6 | 15:57:04 | XLON |
150 | 563.6 | 15:57:04 | XLON |
292 | 563.6 | 15:57:04 | XLON |
436 | 564.0 | 16:00:20 | XLON |
242 | 564.2 | 16:00:40 | XLON |
833 | 564.2 | 16:00:40 | XLON |
919 | 564.2 | 16:00:40 | XLON |
1158 | 564.0 | 16:01:30 | XLON |
346 | 564.0 | 16:01:30 | XLON |
250 | 564.0 | 16:01:57 | XLON |
257 | 564.0 | 16:01:57 | XLON |
58 | 564.0 | 16:01:58 | XLON |
461 | 564.0 | 16:02:02 | XLON |
13 | 564.2 | 16:03:11 | XLON |
779 | 564.2 | 16:03:11 | XLON |
393 | 564.2 | 16:03:11 | XLON |
1136 | 564.0 | 16:03:55 | XLON |
223 | 564.0 | 16:04:55 | XLON |
600 | 564.0 | 16:04:55 | XLON |
235 | 564.0 | 16:05:02 | XLON |
600 | 564.0 | 16:06:02 | XLON |
1 | 564.2 | 16:06:02 | XLON |
591 | 564.2 | 16:06:02 | XLON |
325 | 564.2 | 16:06:02 | XLON |
286 | 564.2 | 16:07:02 | XLON |
214 | 564.2 | 16:07:02 | XLON |
588 | 564.2 | 16:07:02 | XLON |
89 | 564.2 | 16:07:02 | XLON |
1161 | 563.8 | 16:07:20 | XLON |
1061 | 563.6 | 16:08:15 | XLON |
294 | 563.6 | 16:08:15 | XLON |
687 | 563.6 | 16:08:15 | XLON |
8 | 563.0 | 16:14:08 | XLON |
235 | 563.0 | 16:14:08 | XLON |
1 | 563.0 | 16:14:08 | XLON |
55 | 563.0 | 16:14:08 | XLON |
47 | 563.2 | 16:14:13 | XLON |
629 | 563.2 | 16:14:13 | XLON |
247 | 563.2 | 16:14:13 | XLON |
3378 | 563.2 | 16:14:13 | XLON |
6 | 563.0 | 16:16:01 | XLON |
59 | 563.0 | 16:16:01 | XLON |