Transaction in Own Shares

RNS Number : 1486H

Auto Trader Group plc

30 July 2021

 

30 July 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 30 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 648.6278p per share:

Number of ordinary shares purchased:	307,000
Highest purchase price paid per share:	655.6000p
Lowest purchase price paid per share:	641.6000p

Following the above transaction, the Company has 967,823,146 ordinary shares in issue and holds 4,159,517 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 963,663,629 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 Merrill Lynch International 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 shares purchased	Transaction price (per share)	Time of transaction	Execution venue
350	642.00	09:07:54	XLON
282	642.00	09:07:54	XLON
632	641.60	09:08:00	XLON
286	644.00	09:15:43	XLON
922	644.00	09:15:43	XLON
600	643.80	09:15:43	XLON
350	644.00	09:15:43	XLON
732	643.60	09:15:56	XLON
350	643.60	09:15:56	XLON
76	643.60	09:15:56	XLON
350	643.40	09:16:47	XLON
235	643.40	09:16:47	XLON
502	643.20	09:17:01	XLON
269	643.20	09:17:49	XLON
57	643.20	09:17:49	XLON
134	643.20	09:17:49	XLON
243	643.20	09:17:49	XLON
269	643.20	09:17:52	XLON
350	643.40	09:19:36	XLON
62	643.40	09:19:36	XLON
146	643.40	09:19:36	XLON
146	643.40	09:19:36	XLON
477	643.20	09:20:25	XLON
48	643.20	09:20:25	XLON
178	643.00	09:20:39	XLON
119	643.00	09:20:39	XLON
819	643.00	09:20:39	XLON
368	643.00	09:20:39	XLON
156	643.00	09:20:39	XLON
450	643.00	09:21:41	XLON
52	643.20	09:22:03	XLON
388	643.20	09:22:03	XLON
190	643.20	09:22:51	XLON
350	643.00	09:23:41	XLON
181	643.00	09:23:41	XLON
525	642.80	09:24:03	XLON
350	643.00	09:24:21	XLON
350	643.00	09:25:08	XLON
388	643.00	09:25:08	XLON
525	642.80	09:25:37	XLON
388	642.80	09:26:03	XLON
350	643.00	09:31:49	XLON
600	643.00	09:32:34	XLON
388	643.00	09:32:49	XLON
525	642.80	09:33:01	XLON
600	642.80	09:33:01	XLON
61	644.00	09:38:10	XLON
329	644.00	09:38:10	XLON
66	644.00	09:38:10	XLON
55	644.00	09:38:10	XLON
155	644.00	09:38:10	XLON
605	643.80	09:38:10	XLON
419	643.80	09:38:10	XLON
86	643.80	09:38:10	XLON
513	643.80	09:38:10	XLON
19	643.80	09:38:10	XLON
16	643.80	09:38:10	XLON
44	643.80	09:38:10	XLON
19	643.80	09:38:10	XLON
10	643.80	09:38:10	XLON
55	643.80	09:38:10	XLON
20	643.80	09:38:10	XLON
16	643.80	09:38:10	XLON
47	643.80	09:38:10	XLON
19	643.80	09:38:10	XLON
10	643.80	09:38:10	XLON
19	643.80	09:38:10	XLON
10	643.80	09:38:10	XLON
10	643.80	09:38:10	XLON
91	643.80	09:38:10	XLON
20	643.80	09:38:10	XLON
16	643.80	09:38:10	XLON
47	643.80	09:38:10	XLON
10	643.80	09:38:10	XLON
19	643.80	09:38:10	XLON
10	643.80	09:38:11	XLON
19	643.80	09:38:11	XLON
10	643.80	09:38:11	XLON
37	643.80	09:38:11	XLON
55	643.80	09:38:11	XLON
155	643.80	09:38:11	XLON
42	643.80	09:38:11	XLON
329	643.80	09:38:14	XLON
384	643.80	09:38:14	XLON
155	643.80	09:38:14	XLON
350	643.60	09:38:41	XLON
245	643.60	09:38:41	XLON
220	643.40	09:38:41	XLON
305	643.40	09:38:41	XLON
253	643.20	09:38:44	XLON
503	643.40	09:40:36	XLON
480	643.20	09:40:36	XLON
818	643.00	09:41:22	XLON
366	642.80	09:41:28	XLON
461	642.60	09:41:45	XLON
519	642.40	09:42:27	XLON
345	642.60	09:42:27	XLON
683	642.80	09:47:55	XLON
388	643.00	09:49:04	XLON
350	643.20	09:49:13	XLON
156	643.20	09:49:13	XLON
131	643.20	09:49:13	XLON
1339	642.80	09:51:00	XLON
377	642.80	09:52:08	XLON
24	642.80	09:52:08	XLON
554	642.80	09:54:05	XLON
388	642.80	09:55:08	XLON
504	642.60	09:56:02	XLON
183	642.60	10:04:37	XLON
67	642.80	10:10:01	XLON
2033	642.80	10:10:01	XLON
350	642.80	10:10:01	XLON
387	642.80	10:10:01	XLON
1156	642.80	10:10:01	XLON
124	642.80	10:10:01	XLON
1260	642.80	10:11:28	XLON
388	643.00	10:12:19	XLON
716	643.20	10:12:54	XLON
265	643.20	10:12:54	XLON
452	643.20	10:12:55	XLON
560	643.20	10:12:55	XLON
76	643.20	10:12:55	XLON
92	643.20	10:12:55	XLON
25	643.20	10:12:55	XLON
49	643.20	10:12:57	XLON
116	643.20	10:12:57	XLON
861	643.20	10:12:57	XLON
189	643.20	10:12:57	XLON
43	643.20	10:12:57	XLON
101	643.20	10:12:57	XLON
224	643.20	10:12:57	XLON
224	643.20	10:12:57	XLON
324	643.80	10:13:00	XLON
155	643.80	10:13:00	XLON
27	643.80	10:13:00	XLON
324	643.80	10:13:00	XLON
168	643.80	10:13:00	XLON
21	643.80	10:13:04	XLON
350	643.80	10:13:25	XLON
430	643.80	10:13:25	XLON
78	643.60	10:13:49	XLON
93	643.80	10:13:59	XLON
831	643.80	10:13:59	XLON
791	643.80	10:14:31	XLON
350	643.60	10:15:28	XLON
4	644.40	10:17:45	XLON
350	644.40	10:19:18	XLON
303	644.40	10:19:18	XLON
65	644.40	10:19:18	XLON
153	644.40	10:19:18	XLON
45	644.40	10:19:18	XLON
100	644.40	10:19:20	XLON
60	644.40	10:19:20	XLON
140	644.40	10:19:20	XLON
45	644.40	10:19:20	XLON
822	644.40	10:20:04	XLON
1390	644.00	10:20:11	XLON
385	643.60	10:22:06	XLON
553	643.40	10:22:06	XLON
367	644.00	10:25:13	XLON
425	644.00	10:25:44	XLON
635	643.80	10:28:43	XLON
350	644.00	10:33:30	XLON
307	644.00	10:33:30	XLON
350	644.00	10:33:52	XLON
307	644.00	10:33:52	XLON
600	644.00	10:34:41	XLON
307	644.00	10:34:41	XLON
1590	643.60	10:35:12	XLON
473	643.20	10:35:40	XLON
336	642.80	10:36:25	XLON
363	643.00	10:38:26	XLON
373	643.00	10:41:14	XLON
350	643.20	10:41:40	XLON
595	643.00	10:41:49	XLON
92	643.00	10:41:49	XLON
340	643.00	10:42:17	XLON
350	643.00	10:45:11	XLON
185	643.00	10:45:11	XLON
300	643.20	10:46:00	XLON
212	643.20	10:46:00	XLON
47	643.20	10:46:00	XLON
39	643.20	10:46:00	XLON
110	643.20	10:46:00	XLON
50	643.20	10:47:06	XLON
232	643.20	10:47:14	XLON
314	643.20	10:49:02	XLON
370	643.40	10:49:02	XLON
914	643.20	10:49:02	XLON
374	643.20	10:49:02	XLON
71	643.40	10:53:12	XLON
154	643.40	10:53:12	XLON
31	643.40	10:53:12	XLON
26	643.40	10:53:12	XLON
73	643.40	10:53:12	XLON
180	643.60	10:53:47	XLON
38	643.60	10:53:47	XLON
32	643.60	10:53:47	XLON
90	643.60	10:53:47	XLON
535	643.80	10:54:49	XLON
80	643.80	10:55:10	XLON
232	643.80	10:55:10	XLON
140	643.80	10:55:21	XLON
886	643.80	10:55:50	XLON
52	643.80	10:55:50	XLON
551	643.80	10:55:53	XLON
828	643.60	10:56:23	XLON
556	643.40	10:56:57	XLON
180	643.60	10:57:08	XLON
241	643.60	10:57:08	XLON
921	643.80	11:02:45	XLON
204	643.80	11:02:45	XLON
476	643.80	11:02:45	XLON
2	643.80	11:02:45	XLON
231	644.80	11:03:52	XLON
500	644.80	11:03:52	XLON
452	644.80	11:03:52	XLON
1288	644.60	11:03:53	XLON
563	644.40	11:05:28	XLON
532	644.20	11:05:28	XLON
37	644.60	11:08:49	XLON
935	644.60	11:08:49	XLON
384	644.40	11:09:34	XLON
37	644.20	11:10:50	XLON
511	644.20	11:10:50	XLON
356	644.00	11:10:54	XLON
514	643.80	11:12:40	XLON
44	643.80	11:12:40	XLON
135	643.80	11:12:40	XLON
56	643.80	11:12:40	XLON
48	643.80	11:12:40	XLON
52	643.80	11:12:40	XLON
34	643.20	11:13:36	XLON
636	643.20	11:13:38	XLON
261	643.40	11:17:17	XLON
552	643.40	11:17:17	XLON
548	643.40	11:18:42	XLON
332	644.00	11:21:27	XLON
350	644.00	11:22:56	XLON
1219	646.40	11:27:37	XLON
31	646.20	11:28:26	XLON
229	646.60	11:30:00	XLON
1382	646.60	11:30:00	XLON
193	646.60	11:30:00	XLON
350	646.60	11:30:00	XLON
306	646.60	11:30:00	XLON
494	646.60	11:31:56	XLON
617	647.80	11:34:18	XLON
305	647.80	11:34:18	XLON
310	647.80	11:34:18	XLON
2867	647.80	11:39:02	XLON
342	647.60	11:42:11	XLON
350	647.60	11:42:11	XLON
295	647.60	11:42:11	XLON
100	647.40	11:42:49	XLON
700	647.40	11:42:49	XLON
156	647.40	11:42:49	XLON
217	647.20	11:48:28	XLON
245	647.20	11:48:28	XLON
1343	647.00	11:48:28	XLON
1028	646.80	11:51:35	XLON
660	646.60	11:51:41	XLON
350	647.20	11:55:01	XLON
77	647.20	11:55:01	XLON
157	648.00	12:00:03	XLON
190	648.00	12:00:03	XLON
654	647.80	12:00:05	XLON
338	647.60	12:01:00	XLON
350	647.60	12:01:00	XLON
370	647.60	12:01:00	XLON
465	647.40	12:01:02	XLON
595	647.40	12:01:02	XLON
1000	647.00	12:02:00	XLON
1022	647.00	12:08:56	XLON
98	647.00	12:09:10	XLON
429	647.00	12:09:10	XLON
2332	646.80	12:12:29	XLON
686	646.80	12:16:12	XLON
690	646.60	12:16:12	XLON
350	646.60	12:20:35	XLON
94	646.60	12:20:35	XLON
471	646.20	12:21:32	XLON
197	646.20	12:21:32	XLON
1378	646.00	12:23:51	XLON
680	646.00	12:24:02	XLON
78	646.00	12:24:02	XLON
127	645.80	12:29:10	XLON
477	646.20	12:33:55	XLON
102	646.20	12:33:55	XLON
85	646.20	12:33:55	XLON
238	646.20	12:33:55	XLON
1288	646.00	12:34:30	XLON
339	645.80	12:35:31	XLON
663	645.60	12:38:24	XLON
731	645.40	12:39:16	XLON
129	645.60	12:40:16	XLON
41	646.20	12:43:47	XLON
34	646.20	12:43:47	XLON
350	646.20	12:43:47	XLON
34	646.20	12:43:47	XLON
41	646.20	12:43:47	XLON
96	646.20	12:43:47	XLON
191	646.20	12:43:47	XLON
41	646.20	12:43:47	XLON
34	646.20	12:43:47	XLON
96	646.20	12:43:47	XLON
350	646.20	12:43:47	XLON
350	646.20	12:44:21	XLON
191	646.20	12:44:21	XLON
34	646.20	12:44:21	XLON
41	646.20	12:44:21	XLON
96	646.20	12:44:21	XLON
31	646.20	12:44:21	XLON
198	646.20	12:46:13	XLON
44	646.20	12:46:13	XLON
36	646.20	12:46:13	XLON
103	646.20	12:46:13	XLON
181	646.60	12:48:37	XLON
211	646.60	12:48:37	XLON
350	646.80	12:50:19	XLON
94	646.80	12:50:19	XLON
17	646.80	12:50:19	XLON
21	646.80	12:50:19	XLON
49	646.80	12:50:19	XLON
253	646.80	12:50:19	XLON
56	646.80	12:50:19	XLON
47	646.80	12:50:19	XLON
131	646.80	12:50:19	XLON
401	646.60	12:51:02	XLON
131	646.60	12:51:08	XLON
838	646.60	12:51:08	XLON
898	646.40	12:54:24	XLON
2580	647.20	13:01:42	XLON
442	647.20	13:01:44	XLON
382	648.00	13:04:18	XLON
84	648.00	13:04:18	XLON
70	648.00	13:04:18	XLON
197	648.00	13:04:18	XLON
350	648.00	13:04:18	XLON
382	648.00	13:04:18	XLON
84	648.00	13:04:18	XLON
70	648.00	13:04:18	XLON
13	648.00	13:04:18	XLON
646	647.80	13:04:44	XLON
338	647.80	13:05:45	XLON
138	647.80	13:05:45	XLON
419	647.60	13:06:19	XLON
134	647.40	13:06:28	XLON
285	647.40	13:07:16	XLON
218	647.40	13:09:09	XLON
199	647.40	13:10:29	XLON
157	647.40	13:10:29	XLON
4	647.40	13:10:29	XLON
350	647.40	13:12:47	XLON
207	647.40	13:12:47	XLON
365	647.40	13:14:59	XLON
80	647.40	13:14:59	XLON
67	647.40	13:14:59	XLON
188	647.40	13:14:59	XLON
14	647.40	13:14:59	XLON
10	647.20	13:20:01	XLON
418	647.20	13:20:01	XLON
395	647.20	13:20:01	XLON
214	647.20	13:20:01	XLON
218	647.20	13:20:20	XLON
40	647.20	13:20:20	XLON
48	647.20	13:20:20	XLON
113	647.20	13:20:20	XLON
350	647.40	13:23:33	XLON
108	647.40	13:23:33	XLON
90	647.40	13:23:33	XLON
118	647.40	13:23:33	XLON
482	647.40	13:23:38	XLON
108	647.40	13:23:38	XLON
90	647.40	13:23:38	XLON
252	647.40	13:23:39	XLON
30	647.40	13:23:39	XLON
350	647.40	13:23:43	XLON
753	647.40	13:23:43	XLON
97	647.40	13:23:43	XLON
264	647.40	13:23:52	XLON
121	647.40	13:23:52	XLON
19	647.40	13:23:52	XLON
358	647.40	13:23:55	XLON
424	647.20	13:24:01	XLON
143	647.60	13:24:03	XLON
212	647.60	13:24:03	XLON
264	647.60	13:24:03	XLON
216	647.60	13:24:03	XLON
417	647.60	13:24:03	XLON
216	647.60	13:24:03	XLON
614	647.40	13:24:21	XLON
350	647.40	13:25:18	XLON
412	647.40	13:25:18	XLON
460	647.40	13:27:28	XLON
197	647.40	13:27:28	XLON
480	647.60	13:30:01	XLON
106	647.60	13:30:01	XLON
88	647.60	13:30:01	XLON
206	647.60	13:30:01	XLON
22	647.60	13:32:12	XLON
2	647.60	13:32:12	XLON
45	647.60	13:32:12	XLON
374	647.60	13:32:22	XLON
84	647.60	13:32:22	XLON
70	647.60	13:32:22	XLON
196	647.60	13:32:22	XLON
2	647.60	13:32:22	XLON
350	647.60	13:32:24	XLON
303	647.60	13:32:24	XLON
370	649.40	13:37:09	XLON
414	649.40	13:37:09	XLON
2523	649.20	13:37:43	XLON
161	649.20	13:37:43	XLON
380	649.00	13:44:21	XLON
118	649.00	13:46:05	XLON
4	649.00	13:46:08	XLON
257	649.40	13:48:33	XLON
27	649.40	13:48:36	XLON
350	649.40	13:50:03	XLON
305	649.40	13:50:03	XLON
310	649.40	13:50:03	XLON
350	649.40	13:50:15	XLON
305	649.40	13:50:15	XLON
1289	649.20	13:50:48	XLON
552	649.00	13:51:09	XLON
531	648.80	13:51:09	XLON
803	648.40	13:51:40	XLON
182	648.20	13:53:34	XLON
221	648.20	13:54:14	XLON
150	648.00	13:54:16	XLON
149	648.00	13:54:28	XLON
441	648.00	13:54:51	XLON
91	648.00	13:55:05	XLON
116	648.00	13:55:05	XLON
208	648.00	13:55:35	XLON
41	648.00	13:55:35	XLON
50	648.00	13:55:35	XLON
116	648.00	13:55:35	XLON
288	648.00	13:55:35	XLON
2	648.00	13:56:20	XLON
200	648.00	13:56:20	XLON
45	648.00	13:56:20	XLON
38	648.00	13:56:20	XLON
106	648.00	13:56:20	XLON
200	648.00	13:56:20	XLON
45	648.00	13:56:20	XLON
38	648.00	13:56:20	XLON
106	648.00	13:56:20	XLON
312	648.00	13:57:07	XLON
225	648.00	13:57:16	XLON
40	648.00	13:57:16	XLON
48	648.00	13:57:16	XLON
113	648.00	13:57:16	XLON
249	648.00	13:58:22	XLON
52	648.00	13:58:22	XLON
43	648.00	13:58:22	XLON
121	648.00	13:58:22	XLON
31	648.00	13:58:22	XLON
454	647.80	13:58:25	XLON
356	647.80	13:59:04	XLON
65	647.60	13:59:04	XLON
127	647.60	13:59:04	XLON
554	647.60	13:59:05	XLON
299	647.60	13:59:05	XLON
88	647.60	13:59:05	XLON
168	647.60	13:59:05	XLON
393	647.40	13:59:25	XLON
1	647.40	14:05:19	XLON
74	647.40	14:05:19	XLON
62	647.40	14:05:19	XLON
174	647.40	14:05:19	XLON
350	647.40	14:05:36	XLON
620	647.40	14:05:36	XLON
225	647.20	14:05:37	XLON
176	647.20	14:05:37	XLON
274	647.20	14:05:38	XLON
428	647.00	14:07:17	XLON
3	647.00	14:08:36	XLON
290	647.00	14:08:36	XLON
91	647.00	14:12:18	XLON
2221	647.00	14:12:18	XLON
377	647.20	14:12:23	XLON
139	647.20	14:12:23	XLON
306	647.20	14:12:23	XLON
129	647.20	14:13:37	XLON
315	647.20	14:13:37	XLON
97	647.20	14:13:37	XLON
81	647.20	14:13:37	XLON
228	647.20	14:13:37	XLON
347	647.20	14:13:37	XLON
443	647.20	14:14:21	XLON
99	647.20	14:14:21	XLON
231	647.20	14:14:21	XLON
161	647.40	14:15:42	XLON
310	647.40	14:15:42	XLON
2	647.40	14:15:48	XLON
584	647.60	14:20:03	XLON
374	647.60	14:20:11	XLON
350	647.60	14:21:05	XLON
711	647.60	14:21:05	XLON
268	647.80	14:21:37	XLON
747	647.80	14:21:37	XLON
268	647.80	14:21:37	XLON
275	647.80	14:22:33	XLON
115	647.80	14:22:33	XLON
95	647.80	14:22:33	XLON
268	647.80	14:22:33	XLON
18	647.80	14:22:33	XLON
557	647.80	14:22:53	XLON
119	647.80	14:22:53	XLON
47	647.80	14:22:53	XLON
31	647.60	14:23:33	XLON
331	647.60	14:23:33	XLON
609	647.60	14:23:36	XLON
24	647.60	14:23:36	XLON
179	647.60	14:23:36	XLON
626	647.60	14:26:09	XLON
106	647.60	14:26:09	XLON
22	647.80	14:26:46	XLON
112	647.80	14:26:46	XLON
162	647.80	14:26:46	XLON
337	647.80	14:26:46	XLON
118	648.00	14:28:54	XLON
49	648.00	14:28:54	XLON
157	648.00	14:28:54	XLON
571	648.00	14:28:56	XLON
127	648.00	14:28:56	XLON
100	648.00	14:28:56	XLON
6	648.00	14:29:02	XLON
297	648.00	14:29:02	XLON
244	648.00	14:29:02	XLON
581	647.80	14:29:40	XLON
1699	647.60	14:30:04	XLON
533	648.00	14:30:30	XLON
473	648.00	14:30:30	XLON
241	648.20	14:31:00	XLON
116	648.20	14:31:00	XLON
97	648.20	14:31:00	XLON
272	648.20	14:31:00	XLON
483	648.20	14:31:02	XLON
263	648.20	14:31:02	XLON
293	648.60	14:31:18	XLON
420	648.60	14:31:18	XLON
350	648.60	14:31:20	XLON
420	648.60	14:31:20	XLON
24	648.60	14:31:20	XLON
672	648.40	14:31:40	XLON
547	648.60	14:31:47	XLON
532	648.60	14:31:47	XLON
350	648.40	14:32:47	XLON
548	648.40	14:32:47	XLON
350	648.40	14:33:28	XLON
571	648.20	14:33:31	XLON
350	648.20	14:33:49	XLON
44	648.20	14:33:49	XLON
487	648.00	14:33:55	XLON
231	648.00	14:33:55	XLON
350	648.40	14:34:38	XLON
82	648.40	14:34:38	XLON
85	648.40	14:35:06	XLON
87	648.40	14:35:07	XLON
620	648.40	14:35:07	XLON
6	649.60	14:38:01	XLON
578	649.60	14:38:01	XLON
110	649.60	14:38:01	XLON
348	650.00	14:39:57	XLON
51	650.00	14:42:06	XLON
850	650.00	14:42:06	XLON
369	650.00	14:42:06	XLON
417	649.80	14:42:11	XLON
645	649.60	14:42:15	XLON
743	649.40	14:47:10	XLON
748	649.20	14:47:10	XLON
150	649.00	14:47:13	XLON
811	649.00	14:47:13	XLON
600	649.00	14:47:13	XLON
478	648.80	14:47:23	XLON
671	648.60	14:47:46	XLON
333	648.60	14:48:31	XLON
496	648.20	14:49:04	XLON
142	648.20	14:49:04	XLON
1376	647.80	14:49:08	XLON
675	648.80	14:50:13	XLON
112	648.80	14:56:56	XLON
937	648.80	14:56:56	XLON
468	651.00	15:00:46	XLON
110	651.00	15:00:46	XLON
350	651.80	15:00:49	XLON
110	651.80	15:00:49	XLON
510	651.80	15:00:49	XLON
351	651.80	15:00:49	XLON
157	651.80	15:00:49	XLON
2057	651.00	15:00:54	XLON
1859	650.80	15:01:15	XLON
293	651.60	15:04:11	XLON
49	651.60	15:04:11	XLON
553	651.60	15:04:11	XLON
350	652.00	15:05:03	XLON
16	652.00	15:05:03	XLON
368	651.80	15:05:15	XLON
503	651.60	15:05:24	XLON
259	651.60	15:05:24	XLON
14	651.80	15:06:04	XLON
454	651.60	15:06:32	XLON
945	651.60	15:06:32	XLON
550	651.60	15:06:32	XLON
304	651.60	15:06:32	XLON
344	651.40	15:06:32	XLON
341	651.20	15:06:49	XLON
135	651.00	15:06:52	XLON
552	651.00	15:06:52	XLON
338	650.80	15:08:08	XLON
210	651.00	15:09:44	XLON
491	651.00	15:09:44	XLON
350	651.00	15:09:44	XLON
550	651.20	15:10:31	XLON
387	651.20	15:10:57	XLON
531	651.20	15:10:57	XLON
144	651.20	15:10:57	XLON
232	651.60	15:13:02	XLON
175	651.80	15:16:53	XLON
172	651.80	15:16:53	XLON
432	652.00	15:16:53	XLON
12	652.00	15:16:53	XLON
421	651.80	15:17:57	XLON
2400	651.40	15:18:26	XLON
100	650.80	15:18:29	XLON
651	650.80	15:18:29	XLON
111	650.60	15:18:31	XLON
135	650.60	15:18:31	XLON
203	650.60	15:19:59	XLON
207	651.40	15:20:26	XLON
51	651.40	15:20:42	XLON
350	651.40	15:21:53	XLON
7	651.40	15:21:53	XLON
388	651.40	15:21:53	XLON
350	651.40	15:22:34	XLON
162	651.60	15:22:49	XLON
237	651.60	15:22:49	XLON
342	651.60	15:22:49	XLON
350	651.60	15:22:49	XLON
304	651.60	15:22:49	XLON
590	651.60	15:22:49	XLON
369	651.60	15:22:49	XLON
2	651.60	15:22:49	XLON
448	651.20	15:22:53	XLON
550	651.40	15:24:39	XLON
295	651.40	15:24:39	XLON
448	651.20	15:25:40	XLON
393	651.20	15:25:43	XLON
350	651.60	15:27:18	XLON
55	651.60	15:27:25	XLON
350	651.60	15:27:30	XLON
1112	651.40	15:27:41	XLON
1293	651.00	15:27:43	XLON
388	652.00	15:30:14	XLON
306	652.00	15:30:14	XLON
293	652.40	15:31:08	XLON
453	652.40	15:31:08	XLON
3	653.00	15:32:11	XLON
234	653.00	15:32:39	XLON
2289	653.00	15:32:39	XLON
569	652.80	15:32:41	XLON
502	652.80	15:32:41	XLON
394	652.80	15:32:56	XLON
24	653.00	15:33:19	XLON
202	653.80	15:33:49	XLON
191	653.80	15:33:49	XLON
14	653.80	15:33:51	XLON
369	653.80	15:33:51	XLON
247	653.80	15:33:51	XLON
110	653.80	15:33:51	XLON
18	653.80	15:34:37	XLON
350	653.80	15:34:40	XLON
550	653.60	15:34:42	XLON
531	654.00	15:35:39	XLON
19	654.00	15:35:53	XLON
388	654.00	15:35:53	XLON
550	654.40	15:36:39	XLON
104	654.60	15:37:01	XLON
523	654.60	15:37:01	XLON
40	654.80	15:37:36	XLON
113	654.80	15:37:36	XLON
271	654.80	15:37:36	XLON
485	654.20	15:37:59	XLON
3	654.20	15:38:03	XLON
2613	654.00	15:38:49	XLON
343	653.60	15:39:01	XLON
24	653.80	15:39:55	XLON
388	653.80	15:39:55	XLON
495	653.80	15:39:55	XLON
550	654.40	15:40:52	XLON
490	654.40	15:40:52	XLON
136	654.60	15:41:40	XLON
117	654.60	15:41:40	XLON
350	654.60	15:41:40	XLON
350	655.00	15:44:15	XLON
466	655.00	15:44:48	XLON
3	655.00	15:44:51	XLON
504	655.00	15:44:51	XLON
350	655.00	15:44:59	XLON
416	655.00	15:45:35	XLON
246	655.00	15:45:35	XLON
350	655.00	15:45:35	XLON
3759	654.80	15:46:04	XLON
647	654.40	15:46:31	XLON
1121	654.20	15:46:33	XLON
434	654.00	15:47:08	XLON
262	653.80	15:47:08	XLON
829	653.80	15:47:09	XLON
31	653.60	15:48:05	XLON
318	653.60	15:50:01	XLON
189	653.80	15:50:07	XLON
527	653.80	15:50:07	XLON
312	653.80	15:50:07	XLON
550	654.20	15:50:27	XLON
397	654.20	15:51:49	XLON
263	654.40	15:52:10	XLON
58	654.40	15:52:12	XLON
51	654.40	15:52:13	XLON
38	654.60	15:52:42	XLON
550	654.40	15:52:45	XLON
235	654.40	15:52:45	XLON
158	654.40	15:52:45	XLON
227	654.20	15:52:58	XLON
388	654.20	15:52:58	XLON
253	654.40	15:53:06	XLON
227	654.40	15:53:06	XLON
154	654.40	15:53:06	XLON
387	654.40	15:53:06	XLON
330	654.40	15:53:06	XLON
350	653.80	15:55:24	XLON
534	653.80	15:57:47	XLON
19	653.80	15:57:47	XLON
382	653.60	15:59:17	XLON
1700	653.20	15:59:55	XLON
2	653.20	15:59:58	XLON
2	653.20	15:59:58	XLON
350	653.00	16:00:01	XLON
276	653.00	16:00:01	XLON
16	652.80	16:01:20	XLON
39	652.80	16:01:22	XLON
535	652.80	16:01:24	XLON
526	652.80	16:01:27	XLON
2	652.80	16:03:11	XLON
2	652.80	16:03:13	XLON
4	652.80	16:03:16	XLON
350	653.00	16:03:42	XLON
350	653.00	16:03:42	XLON
217	653.00	16:03:42	XLON
198	653.00	16:04:41	XLON
24	653.00	16:04:41	XLON
525	652.60	16:04:49	XLON
363	652.60	16:05:07	XLON
406	652.60	16:05:17	XLON
677	653.60	16:07:20	XLON
804	653.40	16:07:51	XLON
490	653.40	16:07:51	XLON
543	654.00	16:11:48	XLON
62	654.00	16:11:48	XLON
57	654.20	16:12:45	XLON
61	654.20	16:12:45	XLON
208	653.80	16:13:20	XLON
2	653.80	16:13:23	XLON
559	653.80	16:13:28	XLON
23	653.80	16:13:33	XLON
1903	653.80	16:13:47	XLON
208	654.00	16:13:57	XLON
388	654.00	16:13:57	XLON
350	654.20	16:15:06	XLON
110	654.20	16:15:06	XLON
148	654.40	16:15:14	XLON
279	654.40	16:15:14	XLON
388	654.40	16:15:14	XLON
110	654.40	16:15:14	XLON
110	654.00	16:15:30	XLON
54	654.00	16:15:33	XLON
110	654.00	16:15:33	XLON
460	654.20	16:16:09	XLON
103	654.20	16:16:09	XLON
525	653.80	16:16:42	XLON
191	654.00	16:18:36	XLON
388	654.00	16:18:36	XLON
93	654.00	16:18:36	XLON
65	653.80	16:19:02	XLON
379	653.80	16:19:02	XLON
388	654.40	16:19:38	XLON
187	654.40	16:19:38	XLON
1138	654.40	16:20:04	XLON
176	654.40	16:20:04	XLON
47	654.60	16:21:34	XLON
395	654.60	16:21:34	XLON
230	654.60	16:21:34	XLON
22	654.80	16:22:23	XLON
22	654.80	16:22:23	XLON
667	654.80	16:22:23	XLON
35	654.80	16:23:20	XLON
70	654.80	16:23:20	XLON
42	655.00	16:24:12	XLON
190	655.00	16:24:12	XLON
349	655.00	16:24:12	XLON
152	655.00	16:24:22	XLON
398	655.00	16:24:22	XLON
516	655.20	16:24:37	XLON
2	655.20	16:24:40	XLON
2	655.20	16:24:40	XLON
17	655.20	16:24:40	XLON
2	655.20	16:24:40	XLON
3	655.20	16:24:45	XLON
7	655.40	16:24:59	XLON
1	655.40	16:25:07	XLON
146	655.40	16:25:07	XLON
525	655.20	16:25:07	XLON
130	655.40	16:25:14	XLON
742	655.40	16:25:14	XLON
525	654.80	16:25:33	XLON
350	654.80	16:26:08	XLON
207	654.80	16:26:08	XLON
76	654.80	16:26:08	XLON
509	655.00	16:26:25	XLON
277	655.00	16:26:25	XLON
123	655.00	16:26:37	XLON
489	655.00	16:26:37	XLON
38	655.00	16:26:52	XLON
130	655.00	16:26:52	XLON
380	655.00	16:26:52	XLON
525	654.60	16:27:09	XLON
79	654.60	16:27:11	XLON
425	654.60	16:27:11	XLON
535	654.60	16:27:49	XLON
350	655.60	16:29:04	XLON
448	655.60	16:29:04	XLON
84	655.60	16:29:04	XLON
3	655.60	16:29:12	XLON
828	655.40	16:29:35	XLON
187	655.40	16:29:35	XLON
13612	652.00	16:35:22	XLON
661	652.00	16:35:22	XLON
94	652.00	16:35:22	XLON
248	652.00	16:35:22	XLON
128	652.00	16:35:22	XLON
43	652.00	16:35:22	XLON
3557	652.00	16:35:22	XLON
8672	652.00	16:35:22	XLON

 

END

 

 

POSRMMFTMTAJBIB