Last checked at 13 Dec 2021 17:27
13 December 2021
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 13 December 2021 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 733.6355p per share:
Number of ordinary shares purchased: | 238,000 |
Highest purchase price paid per share: | 735.80p |
Lowest purchase price paid per share: | 727.80p |
Following the above transaction, the Company has 952,877,529 ordinary shares in issue and holds 4,115,716 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 948,761,813 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 plcClaire Baty, Company Secretary | 0345 111 0006 |
Schedule of Purchases - Individual Transactions
Number of sharespurchased | Transaction price(per share) | Time of transaction | Execution venue |
804 | 734.2 | 08:12:36 | XLON |
737 | 735.0 | 08:14:30 | XLON |
850 | 735.2 | 08:18:36 | XLON |
132 | 734.2 | 08:23:16 | XLON |
650 | 734.2 | 08:23:16 | XLON |
56 | 734.6 | 08:40:21 | XLON |
798 | 734.6 | 08:40:21 | XLON |
92 | 734.6 | 08:41:01 | XLON |
597 | 734.8 | 08:41:01 | XLON |
300 | 734.8 | 08:41:01 | XLON |
329 | 734.8 | 08:41:01 | XLON |
777 | 734.6 | 08:41:43 | XLON |
258 | 734.0 | 08:47:10 | XLON |
300 | 734.0 | 08:47:10 | XLON |
662 | 734.6 | 08:53:48 | XLON |
236 | 734.6 | 08:53:48 | XLON |
450 | 734.8 | 08:55:34 | XLON |
287 | 734.8 | 08:55:34 | XLON |
257 | 734.8 | 08:57:15 | XLON |
300 | 734.8 | 08:57:15 | XLON |
490 | 734.8 | 08:57:50 | XLON |
383 | 734.4 | 08:58:52 | XLON |
559 | 734.4 | 08:58:52 | XLON |
550 | 735.6 | 09:00:45 | XLON |
300 | 735.6 | 09:00:45 | XLON |
843 | 735.6 | 09:01:42 | XLON |
550 | 735.6 | 09:03:11 | XLON |
310 | 735.2 | 09:07:14 | XLON |
153 | 735.4 | 09:07:14 | XLON |
849 | 735.2 | 09:08:41 | XLON |
794 | 735.2 | 09:10:33 | XLON |
557 | 734.8 | 09:10:49 | XLON |
319 | 734.8 | 09:10:49 | XLON |
268 | 735.2 | 09:12:16 | XLON |
287 | 735.2 | 09:12:16 | XLON |
947 | 735.6 | 09:14:36 | XLON |
375 | 735.6 | 09:15:15 | XLON |
486 | 735.6 | 09:15:15 | XLON |
480 | 735.2 | 09:16:42 | XLON |
300 | 735.2 | 09:16:42 | XLON |
430 | 735.0 | 09:18:02 | XLON |
2 | 735.0 | 09:18:02 | XLON |
2 | 735.0 | 09:18:02 | XLON |
464 | 735.0 | 09:20:22 | XLON |
339 | 735.0 | 09:20:22 | XLON |
550 | 735.0 | 09:20:22 | XLON |
849 | 734.8 | 09:21:54 | XLON |
3 | 734.6 | 09:24:12 | XLON |
240 | 735.2 | 09:29:04 | XLON |
300 | 735.2 | 09:29:04 | XLON |
666 | 734.8 | 09:29:05 | XLON |
95 | 734.8 | 09:29:10 | XLON |
516 | 734.8 | 09:29:10 | XLON |
301 | 734.8 | 09:29:10 | XLON |
768 | 734.8 | 09:34:20 | XLON |
825 | 734.8 | 09:39:09 | XLON |
736 | 734.8 | 09:44:44 | XLON |
728 | 735.2 | 09:53:00 | XLON |
142 | 735.2 | 09:53:00 | XLON |
28 | 735.2 | 09:53:00 | XLON |
680 | 735.2 | 09:53:00 | XLON |
30 | 735.2 | 09:53:00 | XLON |
153 | 735.2 | 09:53:00 | XLON |
574 | 735.2 | 09:53:52 | XLON |
550 | 735.2 | 09:53:52 | XLON |
310 | 734.8 | 09:55:39 | XLON |
550 | 734.8 | 09:55:39 | XLON |
141 | 735.0 | 10:03:12 | XLON |
600 | 735.0 | 10:03:12 | XLON |
27 | 735.0 | 10:03:12 | XLON |
865 | 735.2 | 10:09:08 | XLON |
291 | 735.2 | 10:09:08 | XLON |
466 | 735.2 | 10:09:08 | XLON |
436 | 735.2 | 10:09:08 | XLON |
370 | 735.2 | 10:09:08 | XLON |
203 | 735.4 | 10:10:39 | XLON |
300 | 735.4 | 10:10:39 | XLON |
224 | 735.4 | 10:10:39 | XLON |
152 | 735.4 | 10:10:39 | XLON |
854 | 735.6 | 10:12:31 | XLON |
300 | 735.6 | 10:13:45 | XLON |
285 | 735.6 | 10:13:45 | XLON |
300 | 735.6 | 10:15:01 | XLON |
158 | 735.6 | 10:15:23 | XLON |
135 | 735.6 | 10:15:33 | XLON |
128 | 735.6 | 10:16:05 | XLON |
470 | 735.4 | 10:16:54 | XLON |
120 | 735.4 | 10:16:54 | XLON |
300 | 735.4 | 10:16:54 | XLON |
318 | 734.8 | 10:17:39 | XLON |
454 | 734.8 | 10:18:47 | XLON |
418 | 735.0 | 10:19:22 | XLON |
401 | 735.0 | 10:19:22 | XLON |
879 | 735.2 | 10:22:41 | XLON |
826 | 734.8 | 10:27:36 | XLON |
43 | 734.8 | 10:27:36 | XLON |
507 | 734.2 | 10:35:38 | XLON |
357 | 734.2 | 10:36:01 | XLON |
300 | 735.0 | 10:41:46 | XLON |
300 | 735.0 | 10:41:46 | XLON |
500 | 735.0 | 10:41:46 | XLON |
300 | 735.0 | 10:41:46 | XLON |
1052 | 735.0 | 10:41:46 | XLON |
440 | 735.0 | 10:47:03 | XLON |
550 | 735.0 | 10:47:03 | XLON |
430 | 735.0 | 10:52:17 | XLON |
550 | 735.0 | 10:52:17 | XLON |
831 | 734.8 | 10:55:31 | XLON |
300 | 734.6 | 10:55:58 | XLON |
227 | 734.8 | 10:57:34 | XLON |
63 | 734.8 | 10:57:34 | XLON |
569 | 734.8 | 10:57:34 | XLON |
300 | 735.0 | 10:59:18 | XLON |
255 | 735.0 | 10:59:18 | XLON |
64 | 735.0 | 10:59:32 | XLON |
182 | 735.0 | 10:59:32 | XLON |
181 | 735.0 | 10:59:32 | XLON |
300 | 735.2 | 11:01:02 | XLON |
300 | 735.2 | 11:01:04 | XLON |
117 | 735.4 | 11:04:29 | XLON |
787 | 735.2 | 11:04:59 | XLON |
300 | 734.8 | 11:04:59 | XLON |
121 | 734.8 | 11:04:59 | XLON |
48 | 734.8 | 11:04:59 | XLON |
177 | 735.0 | 11:04:59 | XLON |
242 | 735.0 | 11:04:59 | XLON |
30 | 734.4 | 11:04:59 | XLON |
300 | 734.8 | 11:05:00 | XLON |
490 | 734.8 | 11:05:01 | XLON |
294 | 734.8 | 11:05:01 | XLON |
176 | 735.0 | 11:05:16 | XLON |
943 | 735.0 | 11:05:16 | XLON |
630 | 735.0 | 11:05:16 | XLON |
300 | 735.0 | 11:06:40 | XLON |
279 | 735.0 | 11:06:40 | XLON |
153 | 735.0 | 11:06:40 | XLON |
300 | 735.0 | 11:06:40 | XLON |
512 | 735.0 | 11:06:53 | XLON |
300 | 734.8 | 11:07:49 | XLON |
257 | 734.2 | 11:08:33 | XLON |
331 | 734.2 | 11:08:33 | XLON |
123 | 734.2 | 11:08:33 | XLON |
96 | 734.2 | 11:08:33 | XLON |
430 | 734.4 | 11:10:24 | XLON |
300 | 734.4 | 11:10:24 | XLON |
869 | 734.4 | 11:12:11 | XLON |
158 | 734.2 | 11:12:11 | XLON |
594 | 734.2 | 11:12:11 | XLON |
103 | 734.2 | 11:12:11 | XLON |
13 | 734.8 | 11:17:00 | XLON |
523 | 735.0 | 11:17:54 | XLON |
259 | 735.0 | 11:17:54 | XLON |
376 | 735.0 | 11:17:54 | XLON |
390 | 735.0 | 11:17:54 | XLON |
63 | 735.0 | 11:21:22 | XLON |
895 | 735.0 | 11:21:22 | XLON |
784 | 734.6 | 11:23:18 | XLON |
254 | 734.8 | 11:23:18 | XLON |
49 | 734.8 | 11:23:18 | XLON |
328 | 734.8 | 11:23:18 | XLON |
513 | 734.4 | 11:26:04 | XLON |
308 | 734.4 | 11:26:04 | XLON |
69 | 734.4 | 11:28:07 | XLON |
137 | 734.4 | 11:28:10 | XLON |
78 | 734.4 | 11:28:20 | XLON |
535 | 734.4 | 11:28:21 | XLON |
687 | 733.8 | 11:31:07 | XLON |
123 | 733.8 | 11:31:10 | XLON |
6 | 733.8 | 11:31:20 | XLON |
185 | 733.6 | 11:37:12 | XLON |
410 | 733.6 | 11:37:12 | XLON |
31 | 733.6 | 11:37:12 | XLON |
15 | 733.6 | 11:37:57 | XLON |
762 | 733.6 | 11:37:57 | XLON |
565 | 733.6 | 11:37:57 | XLON |
209 | 733.6 | 11:37:57 | XLON |
300 | 733.6 | 11:39:10 | XLON |
125 | 733.6 | 11:39:10 | XLON |
861 | 733.4 | 11:39:45 | XLON |
741 | 733.4 | 11:46:34 | XLON |
753 | 733.6 | 11:49:13 | XLON |
300 | 733.4 | 11:49:13 | XLON |
59 | 733.4 | 11:51:37 | XLON |
838 | 735.0 | 11:52:12 | XLON |
346 | 735.0 | 11:56:37 | XLON |
80 | 735.0 | 11:56:37 | XLON |
402 | 735.0 | 11:56:37 | XLON |
361 | 735.0 | 11:56:37 | XLON |
300 | 735.0 | 11:56:37 | XLON |
550 | 735.0 | 11:56:37 | XLON |
21 | 735.0 | 11:58:09 | XLON |
794 | 735.0 | 11:58:09 | XLON |
888 | 734.4 | 11:59:38 | XLON |
846 | 734.8 | 12:00:01 | XLON |
256 | 734.6 | 12:03:58 | XLON |
258 | 734.6 | 12:03:58 | XLON |
300 | 734.6 | 12:03:58 | XLON |
731 | 734.8 | 12:06:18 | XLON |
125 | 734.8 | 12:06:18 | XLON |
118 | 734.4 | 12:08:23 | XLON |
335 | 734.4 | 12:08:23 | XLON |
427 | 734.4 | 12:08:23 | XLON |
846 | 734.4 | 12:13:22 | XLON |
191 | 733.8 | 12:20:26 | XLON |
238 | 734.0 | 12:20:26 | XLON |
183 | 734.0 | 12:20:26 | XLON |
144 | 734.0 | 12:20:26 | XLON |
300 | 734.0 | 12:20:26 | XLON |
746 | 734.4 | 12:24:14 | XLON |
716 | 734.4 | 12:27:14 | XLON |
17 | 734.8 | 12:27:22 | XLON |
818 | 734.8 | 12:27:32 | XLON |
550 | 734.6 | 12:27:32 | XLON |
191 | 734.8 | 12:27:32 | XLON |
788 | 734.6 | 12:27:47 | XLON |
850 | 734.6 | 12:32:44 | XLON |
555 | 734.6 | 12:32:44 | XLON |
738 | 734.8 | 12:34:19 | XLON |
283 | 734.6 | 12:34:24 | XLON |
66 | 734.6 | 12:34:24 | XLON |
831 | 734.4 | 12:35:57 | XLON |
756 | 735.2 | 12:40:08 | XLON |
550 | 735.0 | 12:40:08 | XLON |
300 | 735.0 | 12:40:08 | XLON |
774 | 735.0 | 12:41:47 | XLON |
53 | 735.0 | 12:43:02 | XLON |
149 | 735.0 | 12:43:02 | XLON |
29 | 735.0 | 12:43:02 | XLON |
876 | 735.0 | 12:45:02 | XLON |
834 | 735.0 | 12:45:02 | XLON |
21 | 734.6 | 12:47:23 | XLON |
307 | 734.6 | 12:47:23 | XLON |
24 | 734.6 | 12:50:15 | XLON |
396 | 734.6 | 12:50:15 | XLON |
69 | 734.4 | 12:52:40 | XLON |
138 | 734.4 | 12:52:40 | XLON |
663 | 734.4 | 12:52:40 | XLON |
771 | 734.6 | 12:57:13 | XLON |
40 | 734.8 | 13:00:11 | XLON |
234 | 734.8 | 13:00:11 | XLON |
70 | 734.8 | 13:00:13 | XLON |
595 | 734.8 | 13:00:43 | XLON |
546 | 734.8 | 13:00:43 | XLON |
166 | 734.8 | 13:00:43 | XLON |
20 | 735.0 | 13:02:22 | XLON |
5 | 735.0 | 13:02:22 | XLON |
827 | 735.0 | 13:03:22 | XLON |
65 | 734.8 | 13:03:27 | XLON |
114 | 735.2 | 13:08:22 | XLON |
1390 | 735.2 | 13:08:22 | XLON |
299 | 735.2 | 13:08:29 | XLON |
6 | 735.2 | 13:08:29 | XLON |
4 | 735.2 | 13:09:29 | XLON |
4 | 735.2 | 13:09:29 | XLON |
733 | 735.2 | 13:09:29 | XLON |
754 | 735.0 | 13:09:36 | XLON |
550 | 735.0 | 13:09:36 | XLON |
1146 | 735.0 | 13:13:12 | XLON |
300 | 735.0 | 13:13:12 | XLON |
562 | 735.0 | 13:17:04 | XLON |
341 | 735.0 | 13:17:04 | XLON |
755 | 735.0 | 13:20:31 | XLON |
398 | 734.8 | 13:23:02 | XLON |
165 | 734.8 | 13:24:05 | XLON |
881 | 734.8 | 13:24:05 | XLON |
11 | 734.8 | 13:24:05 | XLON |
344 | 734.8 | 13:24:05 | XLON |
844 | 734.8 | 13:27:51 | XLON |
826 | 734.8 | 13:28:26 | XLON |
889 | 734.6 | 13:28:26 | XLON |
36 | 734.8 | 13:34:59 | XLON |
219 | 734.8 | 13:34:59 | XLON |
471 | 735.0 | 13:35:19 | XLON |
390 | 735.0 | 13:35:19 | XLON |
300 | 734.8 | 13:35:19 | XLON |
447 | 735.0 | 13:35:19 | XLON |
295 | 735.0 | 13:35:19 | XLON |
288 | 735.0 | 13:35:19 | XLON |
367 | 735.0 | 13:35:19 | XLON |
300 | 735.2 | 13:37:41 | XLON |
300 | 735.2 | 13:37:49 | XLON |
471 | 735.0 | 13:37:59 | XLON |
374 | 735.0 | 13:37:59 | XLON |
906 | 734.6 | 13:40:06 | XLON |
259 | 734.6 | 13:42:09 | XLON |
550 | 734.4 | 13:42:46 | XLON |
300 | 734.2 | 13:43:02 | XLON |
219 | 734.2 | 13:43:39 | XLON |
300 | 734.2 | 13:43:39 | XLON |
265 | 734.0 | 13:45:06 | XLON |
430 | 734.0 | 13:45:06 | XLON |
450 | 734.0 | 13:45:06 | XLON |
748 | 733.6 | 13:46:04 | XLON |
286 | 734.0 | 13:49:04 | XLON |
241 | 734.0 | 13:49:04 | XLON |
300 | 734.0 | 13:49:04 | XLON |
628 | 733.6 | 13:49:07 | XLON |
823 | 733.6 | 13:52:27 | XLON |
300 | 733.6 | 13:53:27 | XLON |
769 | 733.6 | 13:54:34 | XLON |
774 | 733.4 | 13:55:20 | XLON |
811 | 733.4 | 13:56:07 | XLON |
44 | 733.4 | 13:56:07 | XLON |
1073 | 733.8 | 14:02:35 | XLON |
3 | 734.0 | 14:03:35 | XLON |
297 | 734.0 | 14:03:39 | XLON |
461 | 734.0 | 14:03:39 | XLON |
907 | 734.0 | 14:04:31 | XLON |
56 | 734.0 | 14:04:31 | XLON |
258 | 734.0 | 14:04:31 | XLON |
316 | 734.0 | 14:04:31 | XLON |
300 | 734.0 | 14:04:31 | XLON |
116 | 734.0 | 14:06:31 | XLON |
930 | 734.0 | 14:06:31 | XLON |
326 | 734.0 | 14:06:31 | XLON |
176 | 735.0 | 14:11:53 | XLON |
447 | 735.0 | 14:11:53 | XLON |
431 | 735.0 | 14:11:53 | XLON |
102 | 735.0 | 14:12:53 | XLON |
770 | 735.0 | 14:12:53 | XLON |
397 | 735.0 | 14:13:00 | XLON |
471 | 735.0 | 14:13:00 | XLON |
861 | 735.0 | 14:13:33 | XLON |
902 | 734.8 | 14:14:57 | XLON |
257 | 735.0 | 14:18:42 | XLON |
300 | 735.0 | 14:18:42 | XLON |
100 | 735.0 | 14:18:42 | XLON |
300 | 735.0 | 14:18:42 | XLON |
153 | 735.0 | 14:18:42 | XLON |
198 | 735.0 | 14:18:42 | XLON |
851 | 735.0 | 14:19:48 | XLON |
300 | 735.0 | 14:21:01 | XLON |
300 | 735.0 | 14:21:09 | XLON |
176 | 735.0 | 14:21:50 | XLON |
703 | 735.0 | 14:21:50 | XLON |
300 | 734.8 | 14:25:00 | XLON |
64 | 734.8 | 14:25:00 | XLON |
66 | 734.8 | 14:25:00 | XLON |
12 | 734.8 | 14:25:00 | XLON |
53 | 734.8 | 14:25:00 | XLON |
77 | 734.8 | 14:25:00 | XLON |
22 | 734.8 | 14:25:00 | XLON |
19 | 734.6 | 14:25:07 | XLON |
600 | 734.6 | 14:25:07 | XLON |
149 | 734.6 | 14:25:07 | XLON |
47 | 734.2 | 14:27:37 | XLON |
854 | 734.2 | 14:28:07 | XLON |
840 | 734.2 | 14:29:12 | XLON |
301 | 734.4 | 14:30:00 | XLON |
246 | 734.4 | 14:30:10 | XLON |
300 | 734.4 | 14:30:52 | XLON |
35 | 734.6 | 14:31:09 | XLON |
823 | 734.6 | 14:31:09 | XLON |
798 | 734.6 | 14:31:09 | XLON |
907 | 734.4 | 14:31:40 | XLON |
936 | 734.2 | 14:31:50 | XLON |
447 | 734.2 | 14:32:42 | XLON |
70 | 734.2 | 14:32:42 | XLON |
66 | 734.2 | 14:32:42 | XLON |
842 | 734.2 | 14:32:42 | XLON |
167 | 734.2 | 14:32:42 | XLON |
326 | 734.4 | 14:33:39 | XLON |
395 | 734.6 | 14:33:49 | XLON |
217 | 734.6 | 14:33:49 | XLON |
106 | 734.6 | 14:33:49 | XLON |
55 | 734.6 | 14:33:49 | XLON |
2 | 734.4 | 14:34:00 | XLON |
229 | 734.4 | 14:34:00 | XLON |
216 | 734.4 | 14:34:00 | XLON |
299 | 734.4 | 14:34:00 | XLON |
300 | 734.4 | 14:34:00 | XLON |
539 | 734.4 | 14:35:09 | XLON |
216 | 734.4 | 14:35:09 | XLON |
119 | 734.4 | 14:35:09 | XLON |
847 | 735.0 | 14:36:54 | XLON |
213 | 735.0 | 14:37:21 | XLON |
300 | 735.0 | 14:37:21 | XLON |
120 | 735.0 | 14:37:21 | XLON |
300 | 735.0 | 14:37:21 | XLON |
320 | 735.0 | 14:37:21 | XLON |
34 | 735.0 | 14:37:21 | XLON |
192 | 735.2 | 14:38:22 | XLON |
857 | 735.0 | 14:38:29 | XLON |
84 | 734.4 | 14:40:07 | XLON |
725 | 734.4 | 14:40:07 | XLON |
199 | 734.6 | 14:41:59 | XLON |
116 | 734.6 | 14:42:26 | XLON |
523 | 735.0 | 14:43:29 | XLON |
200 | 735.0 | 14:43:29 | XLON |
50 | 735.0 | 14:43:29 | XLON |
300 | 735.0 | 14:43:41 | XLON |
300 | 735.0 | 14:43:41 | XLON |
300 | 735.0 | 14:43:41 | XLON |
300 | 735.8 | 14:45:48 | XLON |
20 | 735.8 | 14:45:48 | XLON |
309 | 735.8 | 14:45:48 | XLON |
323 | 735.8 | 14:45:48 | XLON |
300 | 735.8 | 14:45:48 | XLON |
214 | 735.8 | 14:45:48 | XLON |
284 | 735.8 | 14:45:48 | XLON |
117 | 735.8 | 14:45:48 | XLON |
57 | 735.8 | 14:45:48 | XLON |
300 | 735.8 | 14:45:48 | XLON |
300 | 735.4 | 14:46:46 | XLON |
771 | 735.2 | 14:47:00 | XLON |
153 | 734.8 | 14:49:00 | XLON |
3 | 734.8 | 14:49:00 | XLON |
199 | 734.8 | 14:49:00 | XLON |
452 | 735.0 | 14:49:00 | XLON |
339 | 735.0 | 14:49:00 | XLON |
199 | 735.0 | 14:49:00 | XLON |
99 | 735.0 | 14:49:00 | XLON |
169 | 735.0 | 14:49:00 | XLON |
390 | 735.0 | 14:49:00 | XLON |
214 | 734.0 | 14:50:12 | XLON |
300 | 734.0 | 14:50:12 | XLON |
165 | 734.2 | 14:50:12 | XLON |
95 | 734.2 | 14:50:12 | XLON |
221 | 734.2 | 14:50:12 | XLON |
279 | 734.2 | 14:50:12 | XLON |
550 | 734.6 | 14:52:49 | XLON |
439 | 734.4 | 14:53:00 | XLON |
117 | 734.4 | 14:53:00 | XLON |
164 | 734.4 | 14:53:00 | XLON |
172 | 734.4 | 14:53:00 | XLON |
550 | 734.2 | 14:54:01 | XLON |
5 | 734.4 | 14:54:01 | XLON |
333 | 734.4 | 14:54:01 | XLON |
22 | 734.4 | 14:54:01 | XLON |
235 | 734.4 | 14:54:01 | XLON |
244 | 734.4 | 14:54:01 | XLON |
300 | 734.4 | 14:54:01 | XLON |
774 | 734.0 | 14:55:57 | XLON |
550 | 734.8 | 14:57:13 | XLON |
206 | 735.0 | 14:57:13 | XLON |
878 | 734.4 | 14:58:15 | XLON |
757 | 734.0 | 14:59:03 | XLON |
809 | 733.6 | 15:00:11 | XLON |
770 | 734.4 | 15:03:19 | XLON |
718 | 734.4 | 15:03:19 | XLON |
20 | 734.4 | 15:03:19 | XLON |
895 | 734.8 | 15:05:07 | XLON |
159 | 734.6 | 15:05:44 | XLON |
750 | 734.6 | 15:05:44 | XLON |
642 | 735.0 | 15:06:56 | XLON |
253 | 735.0 | 15:06:56 | XLON |
300 | 735.0 | 15:06:56 | XLON |
242 | 735.0 | 15:06:56 | XLON |
776 | 735.2 | 15:08:29 | XLON |
160 | 735.2 | 15:08:30 | XLON |
138 | 735.2 | 15:08:35 | XLON |
300 | 735.2 | 15:08:35 | XLON |
300 | 735.4 | 15:09:09 | XLON |
138 | 735.4 | 15:09:09 | XLON |
757 | 735.4 | 15:09:45 | XLON |
831 | 735.0 | 15:10:02 | XLON |
305 | 735.2 | 15:13:24 | XLON |
199 | 735.2 | 15:13:26 | XLON |
110 | 735.2 | 15:13:26 | XLON |
300 | 735.2 | 15:13:26 | XLON |
314 | 735.2 | 15:13:26 | XLON |
171 | 735.2 | 15:13:39 | XLON |
497 | 735.2 | 15:13:39 | XLON |
582 | 734.8 | 15:15:19 | XLON |
304 | 734.8 | 15:15:19 | XLON |
926 | 735.0 | 15:16:34 | XLON |
300 | 735.0 | 15:16:40 | XLON |
133 | 735.0 | 15:16:49 | XLON |
239 | 735.0 | 15:16:49 | XLON |
296 | 735.0 | 15:16:49 | XLON |
150 | 735.0 | 15:16:49 | XLON |
297 | 734.8 | 15:17:25 | XLON |
242 | 734.8 | 15:17:25 | XLON |
885 | 734.4 | 15:17:37 | XLON |
1 | 734.2 | 15:19:27 | XLON |
99 | 734.2 | 15:19:27 | XLON |
243 | 734.2 | 15:19:27 | XLON |
299 | 734.2 | 15:19:27 | XLON |
222 | 734.2 | 15:19:27 | XLON |
216 | 734.2 | 15:19:27 | XLON |
730 | 734.2 | 15:19:27 | XLON |
793 | 733.6 | 15:20:08 | XLON |
71 | 733.6 | 15:20:08 | XLON |
207 | 733.4 | 15:21:52 | XLON |
309 | 733.4 | 15:21:52 | XLON |
399 | 733.4 | 15:21:52 | XLON |
239 | 733.4 | 15:21:52 | XLON |
188 | 733.4 | 15:21:52 | XLON |
857 | 733.4 | 15:23:03 | XLON |
759 | 733.2 | 15:23:07 | XLON |
177 | 732.4 | 15:24:13 | XLON |
149 | 732.4 | 15:24:13 | XLON |
436 | 732.4 | 15:24:13 | XLON |
757 | 732.8 | 15:24:54 | XLON |
125 | 732.8 | 15:24:54 | XLON |
124 | 732.8 | 15:25:06 | XLON |
466 | 732.8 | 15:25:19 | XLON |
268 | 732.8 | 15:25:19 | XLON |
252 | 732.6 | 15:25:35 | XLON |
843 | 732.6 | 15:25:35 | XLON |
77 | 732.8 | 15:25:35 | XLON |
258 | 732.8 | 15:25:35 | XLON |
300 | 732.8 | 15:25:35 | XLON |
597 | 731.2 | 15:27:16 | XLON |
159 | 731.2 | 15:27:16 | XLON |
32 | 730.8 | 15:28:09 | XLON |
291 | 730.8 | 15:28:09 | XLON |
587 | 730.8 | 15:28:09 | XLON |
297 | 730.6 | 15:29:19 | XLON |
300 | 730.6 | 15:29:24 | XLON |
787 | 729.4 | 15:33:27 | XLON |
533 | 729.2 | 15:34:25 | XLON |
219 | 729.2 | 15:34:25 | XLON |
301 | 729.2 | 15:34:39 | XLON |
512 | 729.2 | 15:34:39 | XLON |
737 | 729.0 | 15:35:47 | XLON |
275 | 729.0 | 15:37:38 | XLON |
300 | 729.0 | 15:37:38 | XLON |
343 | 728.8 | 15:37:40 | XLON |
498 | 728.8 | 15:37:40 | XLON |
311 | 728.6 | 15:38:54 | XLON |
869 | 728.8 | 15:39:42 | XLON |
163 | 728.8 | 15:39:49 | XLON |
287 | 728.8 | 15:39:49 | XLON |
311 | 728.8 | 15:39:49 | XLON |
39 | 729.4 | 15:42:06 | XLON |
121 | 729.4 | 15:42:06 | XLON |
300 | 729.4 | 15:42:06 | XLON |
322 | 729.4 | 15:42:29 | XLON |
34 | 729.4 | 15:42:29 | XLON |
463 | 729.4 | 15:42:33 | XLON |
600 | 729.4 | 15:42:33 | XLON |
300 | 729.4 | 15:42:33 | XLON |
156 | 729.6 | 15:42:33 | XLON |
103 | 729.6 | 15:42:33 | XLON |
300 | 729.6 | 15:42:33 | XLON |
122 | 729.4 | 15:43:09 | XLON |
465 | 729.4 | 15:43:09 | XLON |
304 | 729.4 | 15:43:09 | XLON |
132 | 729.2 | 15:44:09 | XLON |
120 | 729.2 | 15:44:09 | XLON |
309 | 729.2 | 15:44:09 | XLON |
259 | 729.2 | 15:44:09 | XLON |
53 | 729.2 | 15:44:09 | XLON |
278 | 729.8 | 15:45:36 | XLON |
550 | 729.8 | 15:45:36 | XLON |
84 | 730.6 | 15:50:00 | XLON |
833 | 730.6 | 15:51:05 | XLON |
500 | 730.6 | 15:51:05 | XLON |
419 | 731.4 | 15:52:45 | XLON |
15 | 731.4 | 15:52:45 | XLON |
258 | 731.4 | 15:52:45 | XLON |
148 | 731.4 | 15:52:47 | XLON |
743 | 731.2 | 15:53:08 | XLON |
534 | 731.2 | 15:53:27 | XLON |
54 | 731.2 | 15:53:39 | XLON |
353 | 731.2 | 15:53:39 | XLON |
285 | 731.2 | 15:53:39 | XLON |
41 | 731.2 | 15:53:39 | XLON |
374 | 731.4 | 15:54:53 | XLON |
290 | 731.4 | 15:54:53 | XLON |
87 | 731.4 | 15:54:53 | XLON |
6 | 731.4 | 15:54:53 | XLON |
550 | 731.2 | 15:56:08 | XLON |
530 | 731.2 | 15:57:08 | XLON |
530 | 731.2 | 15:57:08 | XLON |
275 | 730.6 | 15:58:51 | XLON |
440 | 730.6 | 15:58:51 | XLON |
518 | 730.4 | 15:59:07 | XLON |
513 | 730.6 | 16:00:01 | XLON |
783 | 730.4 | 16:01:00 | XLON |
838 | 729.6 | 16:01:48 | XLON |
13 | 730.0 | 16:02:24 | XLON |
749 | 729.8 | 16:03:16 | XLON |
105 | 729.8 | 16:03:16 | XLON |
784 | 729.6 | 16:03:31 | XLON |
512 | 729.6 | 16:04:38 | XLON |
238 | 729.6 | 16:04:38 | XLON |
343 | 729.2 | 16:05:22 | XLON |
490 | 729.2 | 16:05:22 | XLON |
55 | 729.2 | 16:06:39 | XLON |
744 | 729.2 | 16:06:39 | XLON |
126 | 729.2 | 16:06:39 | XLON |
301 | 729.4 | 16:06:52 | XLON |
236 | 729.4 | 16:07:13 | XLON |
291 | 729.0 | 16:07:45 | XLON |
425 | 729.0 | 16:07:45 | XLON |
576 | 729.0 | 16:08:45 | XLON |
237 | 729.0 | 16:08:45 | XLON |
296 | 729.0 | 16:08:45 | XLON |
303 | 728.8 | 16:10:04 | XLON |
479 | 728.8 | 16:10:04 | XLON |
819 | 728.8 | 16:10:59 | XLON |
574 | 729.0 | 16:11:59 | XLON |
247 | 729.0 | 16:11:59 | XLON |
365 | 729.0 | 16:11:59 | XLON |
295 | 729.0 | 16:13:20 | XLON |
553 | 729.0 | 16:13:20 | XLON |
575 | 729.0 | 16:13:20 | XLON |
669 | 727.8 | 16:14:59 | XLON |
36 | 727.8 | 16:14:59 | XLON |
79 | 727.8 | 16:14:59 | XLON |
44 | 727.8 | 16:14:59 | XLON |
60 | 727.8 | 16:14:59 | XLON |
288 | 728.0 | 16:15:17 | XLON |
176 | 728.0 | 16:15:17 | XLON |
731 | 728.6 | 16:15:48 | XLON |
810 | 728.8 | 16:17:04 | XLON |
145 | 729.0 | 16:17:58 | XLON |
723 | 729.0 | 16:18:34 | XLON |
104 | 729.0 | 16:18:34 | XLON |
259 | 729.0 | 16:18:34 | XLON |
300 | 729.0 | 16:18:34 | XLON |
554 | 729.0 | 16:19:49 | XLON |
145 | 729.0 | 16:19:49 | XLON |
299 | 729.0 | 16:19:49 | XLON |
741 | 729.2 | 16:20:49 | XLON |
769 | 729.2 | 16:20:49 | XLON |
606 | 729.2 | 16:20:49 | XLON |
1 | 729.2 | 16:20:49 | XLON |
127 | 729.0 | 16:21:46 | XLON |
300 | 729.0 | 16:21:46 | XLON |
824 | 729.0 | 16:22:44 | XLON |
106 | 729.2 | 16:22:44 | XLON |
874 | 729.2 | 16:22:44 | XLON |
158 | 729.2 | 16:22:44 | XLON |
749 | 729.2 | 16:22:44 | XLON |
54 | 729.2 | 16:23:14 | XLON |
349 | 729.2 | 16:23:14 | XLON |
216 | 729.2 | 16:23:14 | XLON |
309 | 729.2 | 16:23:14 | XLON |
64 | 729.2 | 16:23:14 | XLON |
218 | 729.2 | 16:23:29 | XLON |
159 | 729.2 | 16:23:29 | XLON |
94 | 729.2 | 16:23:29 | XLON |
289 | 729.2 | 16:23:44 | XLON |
9 | 729.2 | 16:23:44 | XLON |