Last checked at 6 Jul 2017 17:37
AUTO TRADER GROUP PLC TRANSACTION IN OWN SHARES
Auto Trader Group plc (the "Company") announces that on 6 July 2017 it purchased through Numis Securities Ltd the following number of its ordinary shares for cancellation at an average price of 373.0851 per share:
Number of ordinary shares purchased: 340,000
Highest purchase price paid per share: 379.9p
Lowest purchase price paid per share: 369.3p
Following the above transaction, the Company has 977,966,146 ordinary shares in issue and holds 4,201,951 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 973,764,195 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 sharespurchased | Transaction price(per share) | Time of transaction | Execution venue |
23 | 379.0 | 08:06:52 | XLON |
391 | 379.0 | 08:06:52 | XLON |
555 | 379.0 | 08:06:52 | XLON |
324 | 377.4 | 08:09:13 | XLON |
676 | 377.5 | 08:09:13 | XLON |
321 | 377.1 | 08:09:15 | XLON |
946 | 376.4 | 08:11:59 | XLON |
246 | 376.4 | 08:11:59 | XLON |
400 | 377.0 | 08:13:28 | XLON |
235 | 377.8 | 08:15:38 | XLON |
400 | 377.8 | 08:15:40 | XLON |
417 | 377.8 | 08:15:40 | XLON |
1000 | 379.4 | 08:17:28 | XLON |
357 | 379.4 | 08:17:28 | XLON |
200 | 379.3 | 08:18:45 | XLON |
908 | 379.3 | 08:18:45 | XLON |
982 | 379.0 | 08:18:47 | XLON |
145 | 378.5 | 08:20:49 | XLON |
939 | 378.5 | 08:20:49 | XLON |
987 | 378.1 | 08:22:02 | XLON |
1000 | 378.8 | 08:25:43 | XLON |
487 | 378.8 | 08:25:43 | XLON |
976 | 378.8 | 08:26:51 | XLON |
465 | 379.3 | 08:30:18 | XLON |
240 | 379.3 | 08:30:18 | XLON |
412 | 379.3 | 08:30:18 | XLON |
147 | 379.0 | 08:30:29 | XLON |
862 | 379.0 | 08:30:29 | XLON |
1252 | 378.8 | 08:33:16 | XLON |
350 | 379.3 | 08:36:39 | XLON |
638 | 379.3 | 08:36:39 | XLON |
1143 | 379.3 | 08:36:39 | XLON |
211 | 379.9 | 08:41:29 | XLON |
1047 | 379.7 | 08:43:48 | XLON |
880 | 379.6 | 08:43:48 | XLON |
93 | 379.6 | 08:43:48 | XLON |
1000 | 379.2 | 08:47:21 | XLON |
29 | 379.2 | 08:47:21 | XLON |
1004 | 378.8 | 08:47:43 | XLON |
372 | 378.8 | 08:51:12 | XLON |
444 | 379.0 | 08:53:46 | XLON |
127 | 379.0 | 08:53:46 | XLON |
205 | 379.0 | 08:53:46 | XLON |
1036 | 378.8 | 08:55:44 | XLON |
975 | 378.7 | 08:55:48 | XLON |
487 | 378.8 | 08:58:54 | XLON |
127 | 378.8 | 08:58:54 | XLON |
418 | 378.8 | 08:58:54 | XLON |
996 | 378.6 | 08:58:54 | XLON |
389 | 378.5 | 09:03:07 | XLON |
127 | 378.5 | 09:03:07 | XLON |
836 | 378.5 | 09:03:07 | XLON |
600 | 378.7 | 09:05:08 | XLON |
127 | 378.7 | 09:05:08 | XLON |
379 | 378.5 | 09:05:08 | XLON |
705 | 378.5 | 09:05:08 | XLON |
529 | 378.5 | 09:05:08 | XLON |
990 | 378.0 | 09:08:29 | XLON |
22 | 377.9 | 09:08:54 | XLON |
951 | 377.9 | 09:08:54 | XLON |
968 | 377.8 | 09:10:29 | XLON |
1097 | 377.7 | 09:11:22 | XLON |
1006 | 377.5 | 09:15:24 | XLON |
1014 | 377.5 | 09:15:24 | XLON |
127 | 377.8 | 09:19:15 | XLON |
564 | 377.8 | 09:19:15 | XLON |
127 | 377.9 | 09:21:38 | XLON |
612 | 377.9 | 09:21:38 | XLON |
889 | 377.7 | 09:21:52 | XLON |
170 | 377.7 | 09:21:52 | XLON |
127 | 377.7 | 09:26:02 | XLON |
999 | 377.7 | 09:26:02 | XLON |
38 | 377.5 | 09:26:26 | XLON |
990 | 377.5 | 09:26:26 | XLON |
1000 | 377.6 | 09:30:04 | XLON |
55 | 377.7 | 09:30:04 | XLON |
746 | 377.4 | 09:31:30 | XLON |
233 | 377.4 | 09:31:30 | XLON |
127 | 377.4 | 09:34:06 | XLON |
400 | 377.4 | 09:34:06 | XLON |
527 | 377.4 | 09:34:06 | XLON |
981 | 377.3 | 09:34:17 | XLON |
127 | 377.5 | 09:38:08 | XLON |
546 | 377.5 | 09:38:08 | XLON |
469 | 377.5 | 09:38:08 | XLON |
127 | 377.5 | 09:40:20 | XLON |
553 | 377.5 | 09:40:20 | XLON |
55 | 377.6 | 09:41:51 | XLON |
978 | 377.6 | 09:41:51 | XLON |
513 | 377.6 | 09:44:11 | XLON |
127 | 377.6 | 09:44:11 | XLON |
394 | 377.6 | 09:44:11 | XLON |
679 | 377.8 | 09:46:34 | XLON |
127 | 377.8 | 09:46:34 | XLON |
276 | 377.8 | 09:46:34 | XLON |
1023 | 377.6 | 09:47:43 | XLON |
127 | 377.6 | 09:50:25 | XLON |
600 | 377.6 | 09:50:25 | XLON |
985 | 377.4 | 09:51:09 | XLON |
1342 | 377.2 | 09:52:58 | XLON |
1000 | 377.4 | 09:56:06 | XLON |
297 | 377.4 | 09:56:06 | XLON |
919 | 377.3 | 09:56:17 | XLON |
79 | 377.3 | 09:56:17 | XLON |
1123 | 376.6 | 09:57:38 | XLON |
1000 | 376.5 | 10:01:25 | XLON |
72 | 376.5 | 10:01:25 | XLON |
191 | 376.4 | 10:02:10 | XLON |
508 | 376.4 | 10:02:10 | XLON |
303 | 376.4 | 10:02:10 | XLON |
1117 | 376.2 | 10:03:55 | XLON |
1175 | 375.9 | 10:06:33 | XLON |
405 | 376.1 | 10:09:07 | XLON |
782 | 376.1 | 10:09:07 | XLON |
1028 | 376.0 | 10:10:02 | XLON |
432 | 376.3 | 10:13:09 | XLON |
363 | 376.3 | 10:13:09 | XLON |
34 | 376.1 | 10:14:20 | XLON |
1009 | 376.1 | 10:14:20 | XLON |
600 | 375.9 | 10:16:33 | XLON |
377 | 375.9 | 10:16:33 | XLON |
1079 | 375.8 | 10:16:51 | XLON |
27 | 375.8 | 10:16:51 | XLON |
57 | 375.8 | 10:20:40 | XLON |
127 | 375.8 | 10:20:40 | XLON |
860 | 375.8 | 10:20:40 | XLON |
867 | 375.6 | 10:21:15 | XLON |
137 | 375.6 | 10:21:15 | XLON |
1217 | 375.4 | 10:22:34 | XLON |
731 | 375.4 | 10:25:26 | XLON |
282 | 375.4 | 10:25:26 | XLON |
528 | 375.5 | 10:28:00 | XLON |
127 | 375.5 | 10:28:00 | XLON |
482 | 375.5 | 10:28:00 | XLON |
204 | 375.5 | 10:28:00 | XLON |
1189 | 375.3 | 10:28:41 | XLON |
473 | 375.2 | 10:32:35 | XLON |
127 | 375.2 | 10:32:35 | XLON |
1012 | 375.0 | 10:33:10 | XLON |
349 | 375.2 | 10:37:32 | XLON |
127 | 375.2 | 10:37:32 | XLON |
1039 | 375.1 | 10:38:37 | XLON |
1060 | 374.9 | 10:41:08 | XLON |
282 | 375.0 | 10:43:46 | XLON |
127 | 375.0 | 10:43:46 | XLON |
127 | 375.1 | 10:45:58 | XLON |
487 | 375.1 | 10:45:58 | XLON |
258 | 375.1 | 10:48:32 | XLON |
288 | 375.1 | 10:48:32 | XLON |
127 | 375.1 | 10:48:32 | XLON |
127 | 375.1 | 10:50:44 | XLON |
266 | 375.1 | 10:50:44 | XLON |
999 | 374.9 | 10:50:55 | XLON |
1112 | 374.3 | 10:53:34 | XLON |
789 | 374.2 | 10:54:41 | XLON |
217 | 374.2 | 10:54:41 | XLON |
1000 | 374.4 | 10:58:04 | XLON |
132 | 374.4 | 10:58:04 | XLON |
486 | 374.2 | 10:58:48 | XLON |
511 | 374.2 | 10:58:48 | XLON |
1000 | 374.4 | 11:01:55 | XLON |
169 | 374.4 | 11:01:55 | XLON |
106 | 374.5 | 11:03:56 | XLON |
326 | 374.5 | 11:03:56 | XLON |
363 | 374.4 | 11:05:00 | XLON |
686 | 374.4 | 11:05:00 | XLON |
1097 | 374.2 | 11:06:21 | XLON |
298 | 374.2 | 11:09:15 | XLON |
127 | 374.2 | 11:09:15 | XLON |
305 | 374.0 | 11:10:53 | XLON |
400 | 374.0 | 11:10:53 | XLON |
278 | 374.0 | 11:10:53 | XLON |
587 | 373.9 | 11:13:09 | XLON |
454 | 373.9 | 11:13:09 | XLON |
280 | 373.9 | 11:13:09 | XLON |
700 | 373.9 | 11:13:09 | XLON |
81 | 373.9 | 11:13:09 | XLON |
127 | 374.1 | 11:16:35 | XLON |
324 | 374.1 | 11:16:35 | XLON |
413 | 373.9 | 11:18:11 | XLON |
605 | 373.9 | 11:18:11 | XLON |
1066 | 373.8 | 11:20:16 | XLON |
987 | 373.8 | 11:20:16 | XLON |
127 | 374.1 | 11:23:44 | XLON |
415 | 374.1 | 11:23:44 | XLON |
516 | 374.1 | 11:23:44 | XLON |
127 | 374.1 | 11:26:07 | XLON |
320 | 374.1 | 11:26:07 | XLON |
1020 | 373.9 | 11:27:34 | XLON |
1049 | 373.7 | 11:29:05 | XLON |
819 | 373.6 | 11:31:02 | XLON |
390 | 373.6 | 11:31:02 | XLON |
1140 | 373.4 | 11:31:47 | XLON |
127 | 374.1 | 11:35:17 | XLON |
356 | 374.1 | 11:35:17 | XLON |
982 | 374.0 | 11:37:46 | XLON |
79 | 374.0 | 11:37:46 | XLON |
996 | 374.0 | 11:37:46 | XLON |
127 | 374.0 | 11:41:42 | XLON |
249 | 374.0 | 11:41:42 | XLON |
127 | 374.1 | 11:42:26 | XLON |
186 | 374.1 | 11:42:26 | XLON |
80 | 374.1 | 11:44:38 | XLON |
127 | 374.1 | 11:44:38 | XLON |
995 | 374.4 | 11:47:01 | XLON |
359 | 374.6 | 11:48:51 | XLON |
127 | 374.7 | 11:50:52 | XLON |
966 | 374.6 | 11:51:18 | XLON |
127 | 374.7 | 11:53:48 | XLON |
107 | 374.7 | 11:54:32 | XLON |
423 | 374.5 | 11:55:05 | XLON |
545 | 374.5 | 11:55:05 | XLON |
1000 | 374.8 | 11:57:17 | XLON |
28 | 374.8 | 11:57:17 | XLON |
238 | 374.7 | 11:57:39 | XLON |
757 | 374.7 | 11:57:39 | XLON |
129 | 374.6 | 12:02:13 | XLON |
31 | 374.6 | 12:02:13 | XLON |
39 | 374.6 | 12:02:13 | XLON |
217 | 374.6 | 12:02:13 | XLON |
128 | 374.6 | 12:02:13 | XLON |
5 | 374.6 | 12:02:13 | XLON |
241 | 374.6 | 12:02:13 | XLON |
1015 | 374.9 | 12:02:36 | XLON |
164 | 374.6 | 12:03:20 | XLON |
1000 | 374.8 | 12:05:21 | XLON |
128 | 374.8 | 12:05:21 | XLON |
23 | 374.8 | 12:05:21 | XLON |
237 | 374.5 | 12:06:07 | XLON |
357 | 374.5 | 12:06:10 | XLON |
1234 | 374.3 | 12:07:11 | XLON |
1000 | 374.1 | 12:08:15 | XLON |
1299 | 373.9 | 12:10:03 | XLON |
127 | 374.1 | 12:12:08 | XLON |
819 | 373.9 | 12:12:08 | XLON |
315 | 373.9 | 12:12:08 | XLON |
79 | 373.9 | 12:12:10 | XLON |
570 | 373.8 | 12:12:20 | XLON |
749 | 373.7 | 12:13:49 | XLON |
405 | 373.7 | 12:13:49 | XLON |
127 | 373.5 | 12:17:05 | XLON |
409 | 373.8 | 12:18:44 | XLON |
371 | 373.8 | 12:18:44 | XLON |
127 | 373.8 | 12:18:44 | XLON |
1000 | 373.8 | 12:20:23 | XLON |
42 | 373.8 | 12:20:23 | XLON |
983 | 373.6 | 12:21:29 | XLON |
10 | 373.8 | 12:23:30 | XLON |
127 | 373.8 | 12:23:30 | XLON |
982 | 373.6 | 12:24:14 | XLON |
127 | 373.6 | 12:26:37 | XLON |
127 | 373.6 | 12:26:59 | XLON |
365 | 373.6 | 12:27:32 | XLON |
127 | 373.6 | 12:29:22 | XLON |
481 | 373.6 | 12:29:22 | XLON |
1004 | 373.5 | 12:30:07 | XLON |
21 | 373.6 | 12:32:07 | XLON |
1029 | 373.6 | 12:32:07 | XLON |
267 | 373.5 | 12:33:46 | XLON |
714 | 373.5 | 12:33:46 | XLON |
607 | 373.5 | 12:33:46 | XLON |
127 | 373.6 | 12:33:46 | XLON |
258 | 373.6 | 12:33:46 | XLON |
437 | 373.6 | 12:36:31 | XLON |
127 | 373.6 | 12:36:31 | XLON |
513 | 373.6 | 12:36:31 | XLON |
1012 | 373.6 | 12:37:06 | XLON |
1211 | 373.2 | 12:38:57 | XLON |
86 | 373.4 | 12:41:17 | XLON |
1138 | 373.4 | 12:41:17 | XLON |
808 | 373.4 | 12:43:29 | XLON |
335 | 373.4 | 12:43:29 | XLON |
397 | 373.1 | 12:46:14 | XLON |
127 | 373.1 | 12:46:14 | XLON |
127 | 373.1 | 12:46:14 | XLON |
379 | 373.1 | 12:46:14 | XLON |
388 | 373.2 | 12:47:53 | XLON |
658 | 373.2 | 12:47:53 | XLON |
362 | 373.0 | 12:49:21 | XLON |
642 | 373.0 | 12:49:21 | XLON |
974 | 372.9 | 12:51:52 | XLON |
272 | 372.9 | 12:54:40 | XLON |
127 | 372.9 | 12:54:40 | XLON |
472 | 372.9 | 12:54:40 | XLON |
101 | 372.9 | 12:54:40 | XLON |
514 | 372.6 | 12:57:03 | XLON |
536 | 372.6 | 12:57:03 | XLON |
127 | 372.5 | 12:58:31 | XLON |
415 | 372.5 | 12:58:31 | XLON |
69 | 372.5 | 12:58:31 | XLON |
585 | 372.5 | 12:58:31 | XLON |
75 | 372.3 | 12:59:04 | XLON |
800 | 372.3 | 12:59:04 | XLON |
132 | 372.3 | 12:59:04 | XLON |
127 | 372.4 | 13:01:38 | XLON |
751 | 372.4 | 13:01:38 | XLON |
1081 | 372.3 | 13:02:11 | XLON |
273 | 372.3 | 13:04:13 | XLON |
857 | 372.3 | 13:04:13 | XLON |
127 | 372.4 | 13:07:30 | XLON |
127 | 372.7 | 13:08:58 | XLON |
1000 | 372.8 | 13:09:09 | XLON |
286 | 372.6 | 13:10:44 | XLON |
744 | 372.6 | 13:10:44 | XLON |
1313 | 372.5 | 13:12:41 | XLON |
1018 | 372.4 | 13:12:49 | XLON |
486 | 372.0 | 13:15:02 | XLON |
1036 | 372.0 | 13:15:02 | XLON |
297 | 371.5 | 13:16:29 | XLON |
127 | 371.7 | 13:19:58 | XLON |
670 | 371.7 | 13:19:58 | XLON |
596 | 371.7 | 13:21:37 | XLON |
127 | 371.7 | 13:21:37 | XLON |
437 | 371.7 | 13:21:37 | XLON |
789 | 371.7 | 13:23:16 | XLON |
127 | 371.7 | 13:23:16 | XLON |
234 | 371.7 | 13:23:16 | XLON |
386 | 371.7 | 13:24:24 | XLON |
581 | 371.7 | 13:24:24 | XLON |
1108 | 371.6 | 13:26:42 | XLON |
973 | 371.5 | 13:26:48 | XLON |
1490 | 371.4 | 13:29:08 | XLON |
160 | 371.5 | 13:31:20 | XLON |
127 | 371.5 | 13:31:20 | XLON |
517 | 371.5 | 13:31:20 | XLON |
1183 | 371.3 | 13:32:35 | XLON |
1111 | 371.2 | 13:33:16 | XLON |
1121 | 371.2 | 13:35:39 | XLON |
213 | 371.2 | 13:35:39 | XLON |
970 | 371.2 | 13:35:39 | XLON |
144 | 371.4 | 13:38:40 | XLON |
127 | 371.4 | 13:38:40 | XLON |
1000 | 372.5 | 13:40:52 | XLON |
117 | 372.5 | 13:40:52 | XLON |
172 | 371.9 | 13:41:10 | XLON |
792 | 371.9 | 13:41:10 | XLON |
1101 | 372.5 | 13:42:25 | XLON |
926 | 373.4 | 13:45:05 | XLON |
1126 | 373.3 | 13:45:27 | XLON |
1000 | 372.8 | 13:46:46 | XLON |
301 | 372.8 | 13:46:46 | XLON |
1012 | 372.4 | 13:48:10 | XLON |
901 | 372.2 | 13:49:42 | XLON |
223 | 372.2 | 13:49:42 | XLON |
180 | 372.2 | 13:49:42 | XLON |
1044 | 372.2 | 13:50:57 | XLON |
1288 | 372.2 | 13:52:42 | XLON |
147 | 372.6 | 13:54:40 | XLON |
325 | 372.6 | 13:54:40 | XLON |
494 | 372.6 | 13:54:40 | XLON |
820 | 373.5 | 13:57:44 | XLON |
119 | 373.3 | 13:57:51 | XLON |
162 | 373.3 | 13:57:51 | XLON |
1003 | 373.2 | 13:59:45 | XLON |
1130 | 373.2 | 13:59:45 | XLON |
884 | 373.1 | 14:02:41 | XLON |
369 | 373.1 | 14:02:41 | XLON |
78 | 373.1 | 14:04:53 | XLON |
297 | 373.1 | 14:04:53 | XLON |
694 | 373.1 | 14:04:53 | XLON |
991 | 373.0 | 14:05:22 | XLON |
9000 | 373.0 | 14:06:32 | XLON |
776 | 371.6 | 14:20:18 | XLON |
980 | 371.6 | 14:20:18 | XLON |
127 | 371.6 | 14:20:18 | XLON |
1000 | 371.7 | 14:20:18 | XLON |
746 | 371.7 | 14:20:18 | XLON |
135 | 371.7 | 14:20:18 | XLON |
988 | 371.8 | 14:20:18 | XLON |
1348 | 371.8 | 14:20:18 | XLON |
127 | 371.8 | 14:20:18 | XLON |
300 | 371.8 | 14:20:18 | XLON |
1167 | 371.8 | 14:20:18 | XLON |
746 | 371.8 | 14:20:18 | XLON |
750 | 371.8 | 14:20:18 | XLON |
708 | 371.8 | 14:20:18 | XLON |
102 | 371.8 | 14:20:18 | XLON |
20000 | 371.9 | 14:20:32 | XLON |
10000 | 371.6 | 14:39:50 | XLON |
1000 | 370.5 | 15:17:16 | XLON |
127 | 370.5 | 15:17:16 | XLON |
31 | 370.5 | 15:17:16 | XLON |
450 | 370.5 | 15:17:16 | XLON |
1207 | 370.5 | 15:17:20 | XLON |
343 | 370.5 | 15:17:20 | XLON |
343 | 370.5 | 15:17:20 | XLON |
1987 | 370.5 | 15:17:20 | XLON |
1000 | 370.9 | 15:17:57 | XLON |
978 | 370.9 | 15:17:57 | XLON |
864 | 370.9 | 15:17:57 | XLON |
2911 | 370.9 | 15:17:57 | XLON |
2000 | 370.9 | 15:17:57 | XLON |
103 | 371.0 | 15:18:14 | XLON |
1258 | 371.0 | 15:18:14 | XLON |
1000 | 370.6 | 15:19:52 | XLON |
863 | 370.7 | 15:20:53 | XLON |
583 | 370.7 | 15:20:53 | XLON |
751 | 370.7 | 15:20:53 | XLON |
316 | 370.7 | 15:20:53 | XLON |
1421 | 370.7 | 15:22:24 | XLON |
710 | 370.9 | 15:23:32 | XLON |
1405 | 371.1 | 15:24:22 | XLON |
1429 | 371.0 | 15:24:22 | XLON |
1045 | 370.0 | 15:25:34 | XLON |
1150 | 369.9 | 15:27:05 | XLON |
356 | 369.9 | 15:27:05 | XLON |
73 | 369.8 | 15:27:58 | XLON |
1073 | 369.8 | 15:27:58 | XLON |
45 | 369.9 | 15:29:24 | XLON |
1205 | 369.9 | 15:29:24 | XLON |
1289 | 369.8 | 15:29:57 | XLON |
18 | 369.8 | 15:29:57 | XLON |
1000 | 370.2 | 15:31:25 | XLON |
1036 | 370.3 | 15:32:20 | XLON |
151 | 370.3 | 15:32:20 | XLON |
998 | 370.3 | 15:33:15 | XLON |
627 | 370.3 | 15:34:10 | XLON |
780 | 370.3 | 15:34:10 | XLON |
1599 | 370.2 | 15:34:15 | XLON |
1185 | 370.1 | 15:35:07 | XLON |
59 | 370.1 | 15:35:07 | XLON |
711 | 370.4 | 15:36:44 | XLON |
402 | 370.4 | 15:36:44 | XLON |
1436 | 370.3 | 15:37:50 | XLON |
780 | 370.2 | 15:37:59 | XLON |
518 | 370.2 | 15:37:59 | XLON |
241 | 370.2 | 15:37:59 | XLON |
1304 | 370.1 | 15:39:35 | XLON |
1408 | 370.1 | 15:39:35 | XLON |
22 | 370.1 | 15:39:35 | XLON |
1412 | 370.1 | 15:41:30 | XLON |
1644 | 370.0 | 15:41:30 | XLON |
1358 | 370.0 | 15:42:30 | XLON |
634 | 370.1 | 15:44:04 | XLON |
102 | 370.1 | 15:44:04 | XLON |
85 | 370.1 | 15:44:04 | XLON |
261 | 370.1 | 15:44:04 | XLON |
1094 | 370.0 | 15:44:20 | XLON |
1203 | 370.0 | 15:45:21 | XLON |
17 | 369.5 | 15:45:58 | XLON |
1274 | 369.5 | 15:45:58 | XLON |
1160 | 369.5 | 15:47:14 | XLON |
596 | 369.5 | 15:48:03 | XLON |
672 | 369.5 | 15:48:03 | XLON |
1059 | 369.6 | 15:49:34 | XLON |
1045 | 369.4 | 15:49:43 | XLON |
70 | 369.4 | 15:49:43 | XLON |
746 | 369.5 | 15:51:35 | XLON |
272 | 369.5 | 15:51:35 | XLON |
1432 | 369.4 | 15:51:49 | XLON |
129 | 369.5 | 15:52:34 | XLON |
1168 | 369.5 | 15:52:34 | XLON |
1433 | 369.5 | 15:54:11 | XLON |
1181 | 369.5 | 15:54:11 | XLON |
1287 | 369.5 | 15:55:35 | XLON |
220 | 369.4 | 15:55:55 | XLON |
1188 | 369.4 | 15:55:55 | XLON |
1028 | 369.6 | 15:57:27 | XLON |
986 | 369.6 | 15:58:22 | XLON |
248 | 369.6 | 15:58:22 | XLON |
104 | 369.6 | 15:59:17 | XLON |
1138 | 369.6 | 15:59:17 | XLON |
682 | 369.6 | 16:00:01 | XLON |
127 | 369.6 | 16:00:01 | XLON |
1362 | 369.4 | 16:00:14 | XLON |
127 | 369.6 | 16:01:18 | XLON |
875 | 369.6 | 16:01:18 | XLON |
1520 | 369.7 | 16:02:02 | XLON |
485 | 369.7 | 16:02:46 | XLON |
712 | 369.7 | 16:02:46 | XLON |
181 | 369.7 | 16:02:46 | XLON |
1548 | 369.5 | 16:03:21 | XLON |
1306 | 369.5 | 16:03:21 | XLON |
1590 | 369.5 | 16:04:39 | XLON |
368 | 369.5 | 16:04:39 | XLON |
1439 | 369.4 | 16:05:33 | XLON |
272 | 369.4 | 16:05:33 | XLON |
618 | 369.4 | 16:05:39 | XLON |
800 | 369.4 | 16:05:39 | XLON |
1305 | 369.3 | 16:06:19 | XLON |
287 | 369.3 | 16:07:54 | XLON |
722 | 369.3 | 16:07:54 | XLON |
74 | 369.3 | 16:07:54 | XLON |
398 | 369.4 | 16:08:28 | XLON |
613 | 369.4 | 16:08:28 | XLON |
35 | 369.4 | 16:08:28 | XLON |
1401 | 369.4 | 16:08:49 | XLON |
1327 | 369.4 | 16:09:46 | XLON |
831 | 369.5 | 16:10:50 | XLON |
263 | 369.5 | 16:10:50 | XLON |
123 | 369.5 | 16:10:50 | XLON |
127 | 369.5 | 16:11:23 | XLON |
1221 | 369.5 | 16:11:56 | XLON |
223 | 369.5 | 16:11:56 | XLON |
472 | 369.4 | 16:11:59 | XLON |
411 | 369.4 | 16:11:59 | XLON |
57 | 369.4 | 16:11:59 | XLON |
518 | 369.4 | 16:11:59 | XLON |
1261 | 369.4 | 16:13:02 | XLON |
268 | 369.4 | 16:13:02 | XLON |
1021 | 369.4 | 16:13:35 | XLON |
1301 | 369.3 | 16:13:45 | XLON |
295 | 369.4 | 16:14:02 | XLON |
758 | 369.4 | 16:14:02 | XLON |
750 | 369.4 | 16:14:02 | XLON |
2428 | 369.4 | 16:14:02 | XLON |