21st Feb 2023 17:25
21 February 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 21 February 2023 it purchased through Numis Securities Limited the following number of its ordinary shares for Cancellation at an average price of 594.8474 per share:
Number of ordinary shares purchased: | 355,000 |
Highest purchase price paid per share: | 601.40p |
Lowest purchase price paid per share: | 589.40p
|
Following the above transaction, the Company has 926,346,116 ordinary shares in issue and holds 4,393,733 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 921,952,383 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 |
829 | 594.2 | 08:13:28 | XLON |
248 | 594.2 | 08:13:28 | XLON |
882 | 594.6 | 08:15:01 | XLON |
786 | 594.6 | 08:15:01 | XLON |
280 | 594.6 | 08:15:01 | XLON |
481 | 594.0 | 08:17:53 | XLON |
476 | 594.0 | 08:17:53 | XLON |
1001 | 594.0 | 08:19:10 | XLON |
1051 | 593.6 | 08:19:10 | XLON |
928 | 593.6 | 08:19:10 | XLON |
706 | 594.0 | 08:19:55 | XLON |
1126 | 594.0 | 08:19:55 | XLON |
700 | 594.0 | 08:19:55 | XLON |
1467 | 595.4 | 08:23:07 | XLON |
224 | 595.4 | 08:23:07 | XLON |
498 | 595.4 | 08:23:07 | XLON |
700 | 595.4 | 08:23:07 | XLON |
203 | 595.2 | 08:25:00 | XLON |
678 | 595.2 | 08:25:14 | XLON |
996 | 595.2 | 08:25:14 | XLON |
786 | 595.2 | 08:25:14 | XLON |
44 | 595.2 | 08:25:14 | XLON |
132 | 595.2 | 08:25:14 | XLON |
1068 | 595.0 | 08:25:14 | XLON |
1185 | 595.8 | 08:26:57 | XLON |
877 | 595.8 | 08:26:57 | XLON |
923 | 595.4 | 08:27:53 | XLON |
1062 | 595.0 | 08:28:40 | XLON |
992 | 594.4 | 08:29:16 | XLON |
989 | 594.4 | 08:29:55 | XLON |
4 | 594.4 | 08:29:55 | XLON |
943 | 594.4 | 08:30:39 | XLON |
288 | 594.4 | 08:30:39 | XLON |
550 | 594.4 | 08:30:39 | XLON |
151 | 594.4 | 08:30:39 | XLON |
520 | 594.2 | 08:32:05 | XLON |
392 | 594.2 | 08:32:05 | XLON |
936 | 594.0 | 08:32:06 | XLON |
933 | 594.0 | 08:32:42 | XLON |
1031 | 594.0 | 08:33:27 | XLON |
976 | 593.6 | 08:33:33 | XLON |
786 | 593.6 | 08:33:33 | XLON |
264 | 593.6 | 08:33:33 | XLON |
965 | 593.4 | 08:34:10 | XLON |
912 | 593.2 | 08:34:55 | XLON |
482 | 593.4 | 08:35:48 | XLON |
497 | 593.4 | 08:35:48 | XLON |
938 | 593.8 | 08:36:51 | XLON |
986 | 593.8 | 08:38:19 | XLON |
82 | 593.8 | 08:38:19 | XLON |
964 | 593.6 | 08:38:35 | XLON |
951 | 593.4 | 08:39:05 | XLON |
37 | 593.4 | 08:39:05 | XLON |
786 | 593.4 | 08:39:05 | XLON |
299 | 593.4 | 08:39:05 | XLON |
987 | 593.4 | 08:39:46 | XLON |
299 | 593.2 | 08:41:40 | XLON |
698 | 593.2 | 08:41:40 | XLON |
600 | 593.2 | 08:41:40 | XLON |
369 | 593.2 | 08:41:40 | XLON |
1010 | 592.6 | 08:42:43 | XLON |
909 | 592.4 | 08:42:48 | XLON |
979 | 592.6 | 08:44:50 | XLON |
31 | 592.2 | 08:44:56 | XLON |
1021 | 592.2 | 08:45:09 | XLON |
295 | 592.0 | 08:46:04 | XLON |
5 | 592.0 | 08:46:04 | XLON |
8 | 592.0 | 08:46:04 | XLON |
570 | 592.0 | 08:46:11 | XLON |
73 | 592.2 | 08:48:11 | XLON |
836 | 592.2 | 08:48:11 | XLON |
1251 | 591.8 | 08:48:56 | XLON |
1562 | 591.6 | 08:49:00 | XLON |
1052 | 591.8 | 08:51:01 | XLON |
786 | 592.2 | 08:51:19 | XLON |
173 | 592.2 | 08:51:19 | XLON |
280 | 592.0 | 08:52:10 | XLON |
720 | 592.0 | 08:52:10 | XLON |
186 | 592.4 | 08:55:43 | XLON |
154 | 592.4 | 08:57:00 | XLON |
154 | 592.4 | 08:59:00 | XLON |
1256 | 592.2 | 08:59:10 | XLON |
893 | 592.2 | 08:59:10 | XLON |
1049 | 592.0 | 08:59:50 | XLON |
1090 | 591.8 | 09:00:14 | XLON |
896 | 591.6 | 09:04:06 | XLON |
1020 | 591.2 | 09:06:29 | XLON |
1015 | 591.0 | 09:06:41 | XLON |
897 | 590.0 | 09:08:19 | XLON |
30 | 590.0 | 09:08:19 | XLON |
635 | 589.8 | 09:09:17 | XLON |
249 | 589.8 | 09:09:17 | XLON |
907 | 589.6 | 09:09:27 | XLON |
946 | 589.4 | 09:09:49 | XLON |
1048 | 591.0 | 09:18:32 | XLON |
990 | 590.8 | 09:19:41 | XLON |
890 | 590.4 | 09:21:22 | XLON |
917 | 589.8 | 09:22:54 | XLON |
924 | 589.8 | 09:22:54 | XLON |
19 | 589.8 | 09:22:54 | XLON |
1052 | 590.2 | 09:26:15 | XLON |
946 | 590.6 | 09:28:18 | XLON |
487 | 590.6 | 09:29:32 | XLON |
496 | 590.6 | 09:29:32 | XLON |
1084 | 591.0 | 09:31:08 | XLON |
328 | 591.0 | 09:31:08 | XLON |
480 | 591.0 | 09:31:08 | XLON |
217 | 591.0 | 09:31:08 | XLON |
905 | 592.0 | 09:33:47 | XLON |
326 | 591.8 | 09:34:04 | XLON |
628 | 591.8 | 09:34:04 | XLON |
359 | 591.8 | 09:34:36 | XLON |
719 | 591.8 | 09:34:36 | XLON |
992 | 592.6 | 09:38:18 | XLON |
189 | 592.6 | 09:38:18 | XLON |
819 | 592.6 | 09:38:18 | XLON |
886 | 592.6 | 09:38:18 | XLON |
914 | 593.0 | 09:39:30 | XLON |
1026 | 592.8 | 09:41:04 | XLON |
1045 | 594.2 | 09:48:03 | XLON |
407 | 594.4 | 09:49:29 | XLON |
543 | 594.4 | 09:49:29 | XLON |
1069 | 593.8 | 09:51:11 | XLON |
964 | 594.2 | 09:52:10 | XLON |
1051 | 594.6 | 09:55:47 | XLON |
1084 | 594.4 | 09:56:40 | XLON |
40 | 593.8 | 09:59:52 | XLON |
1014 | 593.8 | 09:59:52 | XLON |
779 | 593.4 | 10:02:11 | XLON |
311 | 593.4 | 10:02:11 | XLON |
483 | 592.6 | 10:05:30 | XLON |
520 | 592.6 | 10:05:30 | XLON |
956 | 592.2 | 10:08:02 | XLON |
970 | 592.2 | 10:10:36 | XLON |
902 | 591.8 | 10:11:27 | XLON |
264 | 591.8 | 10:11:54 | XLON |
793 | 591.8 | 10:11:54 | XLON |
443 | 591.6 | 10:13:45 | XLON |
572 | 591.6 | 10:13:45 | XLON |
386 | 591.2 | 10:14:02 | XLON |
555 | 591.2 | 10:14:02 | XLON |
805 | 591.0 | 10:15:09 | XLON |
270 | 591.0 | 10:15:09 | XLON |
355 | 590.8 | 10:17:25 | XLON |
708 | 590.8 | 10:17:25 | XLON |
559 | 590.6 | 10:18:16 | XLON |
458 | 590.6 | 10:18:16 | XLON |
1035 | 590.8 | 10:23:16 | XLON |
750 | 590.8 | 10:23:16 | XLON |
183 | 590.8 | 10:23:16 | XLON |
967 | 590.4 | 10:23:26 | XLON |
1066 | 590.4 | 10:25:01 | XLON |
500 | 590.0 | 10:27:28 | XLON |
490 | 590.0 | 10:27:28 | XLON |
1023 | 590.6 | 10:32:19 | XLON |
631 | 591.0 | 10:33:00 | XLON |
439 | 591.0 | 10:33:00 | XLON |
45 | 590.8 | 10:35:30 | XLON |
1026 | 590.8 | 10:35:30 | XLON |
457 | 591.2 | 10:42:45 | XLON |
366 | 591.6 | 10:45:25 | XLON |
668 | 591.6 | 10:45:26 | XLON |
245 | 591.6 | 10:45:26 | XLON |
1292 | 591.4 | 10:46:18 | XLON |
786 | 591.4 | 10:46:18 | XLON |
200 | 591.4 | 10:46:18 | XLON |
550 | 591.4 | 10:46:18 | XLON |
512 | 591.4 | 10:46:18 | XLON |
878 | 591.2 | 10:46:51 | XLON |
101 | 591.2 | 10:46:51 | XLON |
966 | 591.2 | 10:46:51 | XLON |
895 | 590.8 | 10:48:34 | XLON |
661 | 590.6 | 10:50:52 | XLON |
352 | 590.6 | 10:50:52 | XLON |
84 | 590.6 | 10:53:40 | XLON |
882 | 590.6 | 10:53:40 | XLON |
1043 | 590.4 | 10:54:30 | XLON |
463 | 591.2 | 10:59:03 | XLON |
515 | 591.2 | 10:59:03 | XLON |
339 | 591.2 | 10:59:03 | XLON |
1647 | 591.4 | 11:01:14 | XLON |
601 | 591.4 | 11:01:14 | XLON |
407 | 591.4 | 11:01:14 | XLON |
83 | 591.4 | 11:01:14 | XLON |
750 | 591.4 | 11:01:14 | XLON |
110 | 591.4 | 11:01:14 | XLON |
969 | 591.6 | 11:02:24 | XLON |
2 | 591.6 | 11:02:24 | XLON |
1039 | 591.8 | 11:05:14 | XLON |
1337 | 592.8 | 11:19:21 | XLON |
1295 | 593.6 | 11:27:17 | XLON |
1073 | 593.6 | 11:27:17 | XLON |
321 | 593.6 | 11:27:17 | XLON |
556 | 593.8 | 11:27:17 | XLON |
556 | 593.8 | 11:27:17 | XLON |
450 | 593.8 | 11:27:17 | XLON |
882 | 593.2 | 11:28:56 | XLON |
223 | 593.4 | 11:33:00 | XLON |
591 | 593.4 | 11:33:00 | XLON |
105 | 593.4 | 11:33:00 | XLON |
700 | 594.6 | 11:44:30 | XLON |
879 | 595.8 | 11:48:02 | XLON |
962 | 595.6 | 11:48:09 | XLON |
208 | 595.6 | 11:48:09 | XLON |
973 | 595.6 | 11:51:54 | XLON |
509 | 596.0 | 11:55:08 | XLON |
1021 | 596.2 | 12:01:08 | XLON |
462 | 596.0 | 12:01:08 | XLON |
954 | 596.0 | 12:01:08 | XLON |
1016 | 595.8 | 12:01:50 | XLON |
1 | 595.4 | 12:02:12 | XLON |
1084 | 595.4 | 12:02:12 | XLON |
934 | 594.4 | 12:07:05 | XLON |
1 | 594.6 | 12:16:50 | XLON |
293 | 594.6 | 12:16:50 | XLON |
68 | 594.6 | 12:16:50 | XLON |
932 | 594.6 | 12:17:22 | XLON |
109 | 594.6 | 12:17:22 | XLON |
963 | 594.4 | 12:19:46 | XLON |
1011 | 594.0 | 12:27:08 | XLON |
700 | 594.0 | 12:27:08 | XLON |
347 | 594.0 | 12:27:16 | XLON |
1058 | 594.4 | 12:36:13 | XLON |
113 | 594.8 | 12:40:45 | XLON |
515 | 594.8 | 12:40:45 | XLON |
572 | 594.8 | 12:40:45 | XLON |
892 | 594.8 | 12:40:45 | XLON |
823 | 595.2 | 12:46:14 | XLON |
81 | 595.2 | 12:46:14 | XLON |
599 | 595.2 | 12:46:14 | XLON |
446 | 595.2 | 12:46:14 | XLON |
700 | 595.2 | 12:46:14 | XLON |
600 | 595.2 | 12:46:14 | XLON |
11 | 595.2 | 12:46:14 | XLON |
1087 | 595.6 | 12:51:12 | XLON |
1069 | 595.4 | 12:52:48 | XLON |
1001 | 594.6 | 12:54:35 | XLON |
939 | 594.4 | 12:56:23 | XLON |
98 | 594.4 | 12:56:23 | XLON |
1001 | 594.4 | 12:56:33 | XLON |
967 | 594.4 | 12:58:01 | XLON |
1106 | 594.2 | 12:58:39 | XLON |
333 | 594.0 | 12:58:47 | XLON |
568 | 594.0 | 12:58:49 | XLON |
895 | 593.8 | 13:01:22 | XLON |
206 | 593.6 | 13:01:32 | XLON |
420 | 593.6 | 13:01:32 | XLON |
315 | 593.6 | 13:01:32 | XLON |
1047 | 592.8 | 13:02:55 | XLON |
250 | 592.6 | 13:02:59 | XLON |
790 | 592.6 | 13:03:30 | XLON |
934 | 593.0 | 13:08:40 | XLON |
1058 | 592.8 | 13:09:37 | XLON |
1088 | 592.6 | 13:10:00 | XLON |
982 | 592.6 | 13:10:04 | XLON |
1079 | 592.8 | 13:11:14 | XLON |
231 | 592.2 | 13:11:57 | XLON |
2860 | 592.4 | 13:12:00 | XLON |
2764 | 592.2 | 13:13:18 | XLON |
1087 | 591.8 | 13:13:52 | XLON |
943 | 592.6 | 13:14:31 | XLON |
988 | 593.2 | 13:15:33 | XLON |
988 | 593.0 | 13:15:33 | XLON |
556 | 593.0 | 13:15:33 | XLON |
292 | 593.0 | 13:15:33 | XLON |
896 | 592.6 | 13:16:45 | XLON |
700 | 592.6 | 13:16:45 | XLON |
284 | 592.6 | 13:16:45 | XLON |
1018 | 592.6 | 13:20:20 | XLON |
15 | 592.6 | 13:20:20 | XLON |
700 | 592.6 | 13:20:20 | XLON |
262 | 592.6 | 13:20:20 | XLON |
222 | 592.4 | 13:25:10 | XLON |
768 | 592.4 | 13:25:11 | XLON |
1039 | 593.2 | 13:33:05 | XLON |
100 | 593.2 | 13:33:05 | XLON |
919 | 593.2 | 13:33:05 | XLON |
45 | 593.2 | 13:34:55 | XLON |
31 | 593.2 | 13:34:55 | XLON |
416 | 593.2 | 13:34:55 | XLON |
71 | 593.2 | 13:34:55 | XLON |
468 | 593.2 | 13:36:09 | XLON |
681 | 593.2 | 13:36:09 | XLON |
700 | 593.2 | 13:36:09 | XLON |
365 | 593.2 | 13:36:09 | XLON |
20 | 593.2 | 13:36:09 | XLON |
5 | 593.2 | 13:36:09 | XLON |
1 | 593.4 | 13:42:20 | XLON |
43 | 593.4 | 13:42:20 | XLON |
361 | 593.4 | 13:42:20 | XLON |
1013 | 593.2 | 13:43:04 | XLON |
1205 | 593.0 | 13:44:09 | XLON |
1007 | 593.0 | 13:44:09 | XLON |
580 | 593.0 | 13:44:41 | XLON |
978 | 593.4 | 13:48:35 | XLON |
983 | 593.2 | 13:49:27 | XLON |
932 | 593.4 | 13:53:16 | XLON |
1 | 594.0 | 13:58:00 | XLON |
292 | 594.0 | 13:58:00 | XLON |
900 | 593.8 | 13:59:14 | XLON |
40 | 594.2 | 14:02:48 | XLON |
37 | 594.2 | 14:02:48 | XLON |
909 | 594.0 | 14:03:14 | XLON |
1123 | 594.0 | 14:03:14 | XLON |
67 | 594.0 | 14:03:14 | XLON |
700 | 594.6 | 14:08:50 | XLON |
1592 | 594.8 | 14:11:00 | XLON |
775 | 595.2 | 14:14:12 | XLON |
1 | 595.2 | 14:14:12 | XLON |
1210 | 595.2 | 14:15:16 | XLON |
1 | 595.2 | 14:15:16 | XLON |
906 | 595.2 | 14:15:16 | XLON |
54 | 595.2 | 14:15:16 | XLON |
700 | 595.2 | 14:15:16 | XLON |
700 | 595.6 | 14:19:13 | XLON |
398 | 595.6 | 14:19:13 | XLON |
903 | 595.6 | 14:19:39 | XLON |
907 | 595.6 | 14:21:06 | XLON |
790 | 595.6 | 14:22:54 | XLON |
262 | 595.6 | 14:22:54 | XLON |
13 | 595.6 | 14:24:54 | XLON |
265 | 595.6 | 14:24:54 | XLON |
558 | 595.6 | 14:26:35 | XLON |
398 | 595.6 | 14:26:35 | XLON |
293 | 595.6 | 14:27:00 | XLON |
13 | 595.6 | 14:27:00 | XLON |
103 | 595.6 | 14:27:00 | XLON |
221 | 595.6 | 14:27:00 | XLON |
831 | 595.4 | 14:27:15 | XLON |
65 | 595.4 | 14:27:15 | XLON |
1015 | 595.0 | 14:27:16 | XLON |
992 | 595.6 | 14:30:56 | XLON |
2 | 595.6 | 14:31:40 | XLON |
556 | 595.6 | 14:31:40 | XLON |
894 | 595.6 | 14:31:40 | XLON |
556 | 595.6 | 14:31:40 | XLON |
556 | 595.6 | 14:31:40 | XLON |
521 | 595.6 | 14:31:40 | XLON |
489 | 595.6 | 14:31:42 | XLON |
556 | 595.6 | 14:31:42 | XLON |
893 | 595.4 | 14:32:02 | XLON |
946 | 596.4 | 14:33:50 | XLON |
1126 | 596.0 | 14:34:06 | XLON |
102 | 596.0 | 14:34:06 | XLON |
950 | 595.8 | 14:34:45 | XLON |
700 | 595.8 | 14:34:45 | XLON |
401 | 595.8 | 14:34:45 | XLON |
155 | 595.8 | 14:34:45 | XLON |
556 | 595.8 | 14:34:45 | XLON |
348 | 595.8 | 14:34:45 | XLON |
344 | 596.4 | 14:36:20 | XLON |
294 | 596.4 | 14:36:20 | XLON |
357 | 596.4 | 14:36:20 | XLON |
235 | 596.4 | 14:36:20 | XLON |
338 | 596.4 | 14:36:20 | XLON |
882 | 596.2 | 14:36:22 | XLON |
585 | 596.2 | 14:37:22 | XLON |
181 | 596.2 | 14:37:22 | XLON |
740 | 596.2 | 14:38:04 | XLON |
230 | 596.2 | 14:38:04 | XLON |
968 | 596.0 | 14:38:04 | XLON |
1058 | 596.0 | 14:39:14 | XLON |
11 | 596.0 | 14:39:14 | XLON |
824 | 595.8 | 14:39:14 | XLON |
78 | 595.8 | 14:39:15 | XLON |
772 | 595.8 | 14:40:32 | XLON |
271 | 595.8 | 14:40:35 | XLON |
1077 | 596.6 | 14:43:59 | XLON |
5 | 596.6 | 14:43:59 | XLON |
700 | 596.6 | 14:44:00 | XLON |
600 | 596.6 | 14:44:05 | XLON |
556 | 596.6 | 14:44:05 | XLON |
556 | 596.6 | 14:44:05 | XLON |
907 | 596.4 | 14:44:15 | XLON |
700 | 596.4 | 14:44:56 | XLON |
372 | 596.4 | 14:44:56 | XLON |
556 | 595.8 | 14:45:00 | XLON |
312 | 595.8 | 14:45:00 | XLON |
12 | 595.8 | 14:45:00 | XLON |
1069 | 596.2 | 14:46:06 | XLON |
812 | 596.0 | 14:46:29 | XLON |
262 | 596.0 | 14:46:29 | XLON |
227 | 596.4 | 14:48:22 | XLON |
600 | 596.4 | 14:48:22 | XLON |
972 | 596.2 | 14:48:46 | XLON |
312 | 596.2 | 14:48:46 | XLON |
556 | 596.2 | 14:48:46 | XLON |
28 | 596.2 | 14:48:46 | XLON |
346 | 596.4 | 14:49:57 | XLON |
708 | 596.4 | 14:49:57 | XLON |
888 | 596.2 | 14:50:31 | XLON |
59 | 596.2 | 14:51:29 | XLON |
451 | 596.2 | 14:51:31 | XLON |
532 | 596.2 | 14:51:31 | XLON |
556 | 596.8 | 14:54:10 | XLON |
675 | 596.8 | 14:54:10 | XLON |
25 | 596.8 | 14:54:10 | XLON |
556 | 596.8 | 14:54:10 | XLON |
317 | 596.8 | 14:54:10 | XLON |
388 | 596.6 | 14:55:28 | XLON |
107 | 596.6 | 14:55:28 | XLON |
485 | 596.6 | 14:55:33 | XLON |
913 | 596.6 | 14:56:20 | XLON |
1064 | 596.4 | 14:56:40 | XLON |
496 | 597.0 | 14:57:58 | XLON |
734 | 596.8 | 14:58:49 | XLON |
183 | 596.8 | 14:58:49 | XLON |
78 | 596.8 | 14:58:49 | XLON |
1 | 596.8 | 14:58:49 | XLON |
1014 | 596.6 | 14:58:54 | XLON |
996 | 596.6 | 15:00:56 | XLON |
1037 | 596.4 | 15:01:33 | XLON |
237 | 596.2 | 15:01:52 | XLON |
678 | 596.2 | 15:01:52 | XLON |
650 | 596.2 | 15:01:52 | XLON |
283 | 596.2 | 15:01:52 | XLON |
886 | 596.2 | 15:03:59 | XLON |
960 | 596.2 | 15:04:10 | XLON |
440 | 596.0 | 15:04:57 | XLON |
499 | 596.0 | 15:05:10 | XLON |
758 | 596.0 | 15:05:10 | XLON |
295 | 596.0 | 15:05:10 | XLON |
282 | 596.4 | 15:06:16 | XLON |
556 | 596.4 | 15:06:16 | XLON |
228 | 596.4 | 15:06:16 | XLON |
878 | 596.4 | 15:07:12 | XLON |
529 | 596.6 | 15:08:50 | XLON |
303 | 596.6 | 15:08:50 | XLON |
957 | 596.4 | 15:09:40 | XLON |
332 | 596.4 | 15:10:46 | XLON |
238 | 596.4 | 15:10:46 | XLON |
901 | 596.2 | 15:11:05 | XLON |
500 | 596.2 | 15:11:05 | XLON |
307 | 596.2 | 15:11:05 | XLON |
104 | 596.2 | 15:11:05 | XLON |
998 | 596.2 | 15:12:02 | XLON |
447 | 596.4 | 15:13:59 | XLON |
638 | 596.4 | 15:13:59 | XLON |
1018 | 596.4 | 15:15:23 | XLON |
985 | 596.4 | 15:16:00 | XLON |
550 | 596.4 | 15:16:01 | XLON |
370 | 596.4 | 15:16:28 | XLON |
503 | 597.4 | 15:19:41 | XLON |
575 | 597.4 | 15:19:50 | XLON |
76 | 598.4 | 15:23:40 | XLON |
1300 | 598.4 | 15:23:40 | XLON |
1828 | 598.4 | 15:23:40 | XLON |
892 | 598.4 | 15:23:51 | XLON |
960 | 598.4 | 15:24:51 | XLON |
77 | 598.4 | 15:24:51 | XLON |
1210 | 598.2 | 15:26:36 | XLON |
454 | 598.4 | 15:26:36 | XLON |
556 | 598.4 | 15:26:36 | XLON |
556 | 598.4 | 15:26:36 | XLON |
160 | 598.4 | 15:26:36 | XLON |
934 | 598.2 | 15:27:36 | XLON |
965 | 598.0 | 15:28:18 | XLON |
300 | 598.0 | 15:31:18 | XLON |
516 | 598.0 | 15:31:18 | XLON |
379 | 598.6 | 15:33:19 | XLON |
87 | 598.6 | 15:33:19 | XLON |
308 | 598.6 | 15:33:20 | XLON |
229 | 598.6 | 15:33:20 | XLON |
16 | 598.6 | 15:33:20 | XLON |
459 | 598.6 | 15:33:20 | XLON |
990 | 598.4 | 15:33:22 | XLON |
898 | 598.4 | 15:34:13 | XLON |
1194 | 599.2 | 15:35:28 | XLON |
1018 | 599.8 | 15:36:11 | XLON |
1417 | 600.4 | 15:37:26 | XLON |
650 | 600.4 | 15:37:26 | XLON |
925 | 600.2 | 15:38:04 | XLON |
1203 | 600.0 | 15:38:31 | XLON |
700 | 600.0 | 15:38:31 | XLON |
267 | 600.0 | 15:38:31 | XLON |
971 | 599.8 | 15:39:38 | XLON |
1030 | 601.4 | 15:42:34 | XLON |
893 | 601.2 | 15:43:00 | XLON |
700 | 601.2 | 15:43:00 | XLON |
1077 | 601.0 | 15:43:00 | XLON |
134 | 600.6 | 15:43:44 | XLON |
948 | 600.6 | 15:43:44 | XLON |
1021 | 600.0 | 15:44:36 | XLON |
337 | 600.4 | 15:46:24 | XLON |
753 | 600.4 | 15:47:50 | XLON |
1014 | 600.4 | 15:47:50 | XLON |
12 | 600.4 | 15:47:50 | XLON |
990 | 600.4 | 15:48:55 | XLON |
1051 | 600.4 | 15:48:55 | XLON |
936 | 600.4 | 15:50:45 | XLON |
380 | 600.6 | 15:51:43 | XLON |
670 | 600.6 | 15:51:43 | XLON |
1044 | 600.4 | 15:52:19 | XLON |
454 | 600.4 | 15:52:19 | XLON |
496 | 600.4 | 15:52:19 | XLON |
1090 | 599.8 | 15:54:05 | XLON |
85 | 599.6 | 15:54:09 | XLON |
855 | 599.6 | 15:54:09 | XLON |
807 | 599.4 | 15:55:46 | XLON |
211 | 599.4 | 15:55:46 | XLON |
1008 | 599.0 | 15:57:29 | XLON |
441 | 598.8 | 15:57:39 | XLON |
650 | 598.8 | 15:58:07 | XLON |
1055 | 599.2 | 16:01:52 | XLON |
1275 | 599.2 | 16:01:52 | XLON |
1462 | 599.2 | 16:01:52 | XLON |
297 | 599.2 | 16:01:52 | XLON |
611 | 599.2 | 16:01:52 | XLON |
1300 | 599.2 | 16:01:52 | XLON |
206 | 599.2 | 16:01:52 | XLON |
515 | 599.2 | 16:01:52 | XLON |
258 | 599.2 | 16:01:52 | XLON |
518 | 599.0 | 16:02:06 | XLON |
610 | 599.0 | 16:02:06 | XLON |
323 | 598.8 | 16:02:06 | XLON |
556 | 598.8 | 16:02:06 | XLON |
924 | 598.6 | 16:02:11 | XLON |
703 | 598.4 | 16:04:03 | XLON |
338 | 598.4 | 16:04:03 | XLON |
550 | 598.4 | 16:04:03 | XLON |
5 | 598.4 | 16:04:03 | XLON |
22 | 598.0 | 16:04:52 | XLON |
916 | 598.0 | 16:05:15 | XLON |
564 | 597.8 | 16:05:18 | XLON |
373 | 597.8 | 16:05:20 | XLON |
953 | 597.8 | 16:07:28 | XLON |
317 | 597.8 | 16:07:29 | XLON |
393 | 597.8 | 16:07:29 | XLON |
935 | 597.6 | 16:08:10 | XLON |
905 | 597.4 | 16:08:13 | XLON |
149 | 597.4 | 16:08:49 | XLON |
445 | 597.0 | 16:10:13 | XLON |
244 | 597.0 | 16:10:13 | XLON |
985 | 596.8 | 16:10:57 | XLON |
872 | 596.6 | 16:11:38 | XLON |
1091 | 596.8 | 16:13:29 | XLON |
925 | 596.8 | 16:13:29 | XLON |
1064 | 596.6 | 16:13:59 | XLON |
741 | 596.4 | 16:14:24 | XLON |
317 | 596.4 | 16:14:24 | XLON |
650 | 596.2 | 16:15:31 | XLON |
533 | 596.0 | 16:15:46 | XLON |
448 | 596.0 | 16:15:46 | XLON |
1045 | 596.2 | 16:16:47 | XLON |
466 | 596.2 | 16:16:47 | XLON |
556 | 596.0 | 16:17:40 | XLON |
517 | 596.0 | 16:17:40 | XLON |
2517 | 596.6 | 16:22:00 | XLON |
1184 | 596.6 | 16:22:00 | XLON |
556 | 596.6 | 16:22:00 | XLON |
550 | 596.6 | 16:22:00 | XLON |
556 | 596.6 | 16:22:00 | XLON |
308 | 596.6 | 16:22:00 | XLON |
239 | 596.6 | 16:22:00 | XLON |
296 | 596.4 | 16:23:02 | XLON |
624 | 596.4 | 16:23:02 | XLON |
1142 | 596.4 | 16:23:02 | XLON |
231 | 596.4 | 16:23:24 | XLON |
324 | 596.4 | 16:23:24 | XLON |
221 | 596.4 | 16:23:24 | XLON |