| |
|
|
|
| 10 November 2025 |
|
|
|
| |
|
|
|
| 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 10 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 753.4018 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
438,574 |
|
| Highest purchase price paid per share: |
|
762.00p |
|
| Lowest purchase price paid per share: |
|
747.20p |
|
| |
|
|
|
| Following the above transaction, the Company has 868,075,722 ordinary shares in issue and holds 5,208,985 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 862,866,737 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 Deutsche Numis 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 ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Trading venue |
| 806 |
754.00 |
08:24:38 |
XLON |
| 16 |
754.00 |
08:24:38 |
XLON |
| 864 |
754.00 |
08:24:38 |
XLON |
| 936 |
754.40 |
08:25:41 |
XLON |
| 953 |
753.80 |
08:27:52 |
XLON |
| 940 |
753.40 |
08:28:30 |
XLON |
| 819 |
753.80 |
08:29:30 |
XLON |
| 753 |
753.80 |
08:29:30 |
XLON |
| 886 |
753.00 |
08:29:32 |
XLON |
| 802 |
752.60 |
08:30:00 |
XLON |
| 825 |
751.20 |
08:32:17 |
XLON |
| 815 |
750.60 |
08:33:03 |
XLON |
| 25 |
750.80 |
08:35:14 |
XLON |
| 813 |
750.80 |
08:35:28 |
XLON |
| 729 |
750.60 |
08:35:29 |
XLON |
| 817 |
750.60 |
08:35:29 |
XLON |
| 445 |
750.20 |
08:35:33 |
XLON |
| 288 |
750.20 |
08:35:33 |
XLON |
| 1074 |
749.80 |
08:36:30 |
XLON |
| 920 |
750.00 |
08:36:30 |
XLON |
| 126 |
750.20 |
08:37:46 |
XLON |
| 694 |
750.20 |
08:37:46 |
XLON |
| 803 |
750.00 |
08:38:59 |
XLON |
| 225 |
752.60 |
08:40:44 |
XLON |
| 196 |
752.60 |
08:40:44 |
XLON |
| 316 |
752.60 |
08:40:44 |
XLON |
| 2385 |
752.60 |
08:42:17 |
XLON |
| 839 |
752.60 |
08:42:17 |
XLON |
| 853 |
752.60 |
08:42:17 |
XLON |
| 866 |
752.40 |
08:43:00 |
XLON |
| 745 |
751.60 |
08:43:11 |
XLON |
| 304 |
753.60 |
08:51:15 |
XLON |
| 622 |
753.60 |
08:51:15 |
XLON |
| 550 |
753.60 |
08:51:15 |
XLON |
| 102 |
753.60 |
08:51:15 |
XLON |
| 801 |
753.60 |
08:52:12 |
XLON |
| 799 |
753.00 |
08:53:55 |
XLON |
| 778 |
752.60 |
08:55:50 |
XLON |
| 1085 |
752.80 |
09:05:29 |
XLON |
| 484 |
752.20 |
09:07:37 |
XLON |
| 560 |
752.20 |
09:07:37 |
XLON |
| 82 |
752.00 |
09:11:04 |
XLON |
| 283 |
752.40 |
09:11:54 |
XLON |
| 873 |
752.40 |
09:11:54 |
XLON |
| 900 |
752.40 |
09:11:54 |
XLON |
| 824 |
752.40 |
09:13:18 |
XLON |
| 811 |
752.20 |
09:19:42 |
XLON |
| 400 |
752.20 |
09:19:42 |
XLON |
| 409 |
752.20 |
09:19:43 |
XLON |
| 834 |
754.60 |
09:32:36 |
XLON |
| 834 |
754.40 |
09:32:36 |
XLON |
| 811 |
754.40 |
09:33:11 |
XLON |
| 883 |
754.20 |
09:34:44 |
XLON |
| 422 |
753.80 |
09:35:12 |
XLON |
| 188 |
753.80 |
09:35:12 |
XLON |
| 836 |
754.00 |
09:37:05 |
XLON |
| 778 |
754.00 |
09:37:05 |
XLON |
| 810 |
753.60 |
09:42:04 |
XLON |
| 244 |
754.60 |
09:50:38 |
XLON |
| 550 |
754.60 |
09:50:38 |
XLON |
| 332 |
755.80 |
10:03:28 |
XLON |
| 555 |
755.80 |
10:03:28 |
XLON |
| 797 |
755.60 |
10:03:28 |
XLON |
| 801 |
755.60 |
10:03:28 |
XLON |
| 787 |
755.20 |
10:05:40 |
XLON |
| 95 |
754.80 |
10:05:42 |
XLON |
| 732 |
754.80 |
10:06:03 |
XLON |
| 63 |
754.00 |
10:09:50 |
XLON |
| 738 |
754.00 |
10:09:50 |
XLON |
| 794 |
754.60 |
10:11:39 |
XLON |
| 883 |
754.40 |
10:17:45 |
XLON |
| 720 |
755.40 |
10:25:17 |
XLON |
| 1038 |
755.20 |
10:25:18 |
XLON |
| 816 |
755.00 |
10:25:45 |
XLON |
| 882 |
756.20 |
10:35:24 |
XLON |
| 872 |
756.20 |
10:35:24 |
XLON |
| 781 |
756.00 |
10:35:35 |
XLON |
| 308 |
755.60 |
10:35:40 |
XLON |
| 562 |
755.60 |
10:35:40 |
XLON |
| 805 |
756.20 |
10:42:25 |
XLON |
| 672 |
756.20 |
10:43:23 |
XLON |
| 218 |
756.20 |
10:43:23 |
XLON |
| 757 |
756.40 |
10:46:44 |
XLON |
| 707 |
757.00 |
10:53:38 |
XLON |
| 111 |
757.00 |
10:53:38 |
XLON |
| 55 |
757.00 |
10:53:38 |
XLON |
| 28 |
757.00 |
10:53:39 |
XLON |
| 14 |
757.00 |
10:53:39 |
XLON |
| 7 |
757.00 |
10:53:39 |
XLON |
| 117 |
757.00 |
10:53:39 |
XLON |
| 10 |
757.00 |
10:53:39 |
XLON |
| 846 |
757.00 |
10:53:39 |
XLON |
| 830 |
756.60 |
10:53:39 |
XLON |
| 728 |
757.60 |
10:55:44 |
XLON |
| 59 |
757.60 |
10:58:12 |
XLON |
| 816 |
757.60 |
10:58:12 |
XLON |
| 837 |
757.40 |
10:59:05 |
XLON |
| 297 |
757.00 |
10:59:29 |
XLON |
| 467 |
757.00 |
10:59:29 |
XLON |
| 830 |
760.80 |
11:05:06 |
XLON |
| 758 |
760.80 |
11:05:06 |
XLON |
| 993 |
761.80 |
11:06:16 |
XLON |
| 330 |
761.60 |
11:06:19 |
XLON |
| 509 |
761.60 |
11:06:19 |
XLON |
| 827 |
760.40 |
11:08:43 |
XLON |
| 241 |
760.40 |
11:16:23 |
XLON |
| 610 |
760.40 |
11:16:23 |
XLON |
| 465 |
760.40 |
11:18:52 |
XLON |
| 403 |
760.40 |
11:18:52 |
XLON |
| 335 |
760.00 |
11:20:03 |
XLON |
| 483 |
760.00 |
11:20:03 |
XLON |
| 795 |
760.80 |
11:29:11 |
XLON |
| 828 |
760.60 |
11:29:11 |
XLON |
| 980 |
760.20 |
11:29:50 |
XLON |
| 355 |
759.80 |
11:29:51 |
XLON |
| 505 |
759.80 |
11:29:51 |
XLON |
| 411 |
759.20 |
11:38:26 |
XLON |
| 416 |
759.20 |
11:38:26 |
XLON |
| 28 |
760.60 |
11:47:02 |
XLON |
| 715 |
760.60 |
11:47:02 |
XLON |
| 797 |
760.40 |
11:48:56 |
XLON |
| 478 |
760.40 |
11:48:56 |
XLON |
| 308 |
760.40 |
11:48:56 |
XLON |
| 26 |
761.60 |
11:57:57 |
XLON |
| 414 |
761.60 |
11:57:57 |
XLON |
| 281 |
761.60 |
11:57:57 |
XLON |
| 719 |
761.20 |
11:58:02 |
XLON |
| 744 |
761.20 |
11:58:02 |
XLON |
| 347 |
761.20 |
11:59:45 |
XLON |
| 477 |
761.20 |
11:59:45 |
XLON |
| 726 |
761.00 |
12:02:23 |
XLON |
| 761 |
761.00 |
12:02:23 |
XLON |
| 856 |
760.60 |
12:03:29 |
XLON |
| 731 |
760.40 |
12:05:50 |
XLON |
| 793 |
760.00 |
12:07:15 |
XLON |
| 684 |
759.60 |
12:09:03 |
XLON |
| 75 |
759.60 |
12:09:03 |
XLON |
| 761 |
761.80 |
12:18:19 |
XLON |
| 761 |
761.60 |
12:18:20 |
XLON |
| 941 |
761.40 |
12:18:20 |
XLON |
| 1286 |
761.00 |
12:18:21 |
XLON |
| 814 |
760.20 |
12:18:23 |
XLON |
| 872 |
760.60 |
12:22:56 |
XLON |
| 102 |
761.80 |
12:30:13 |
XLON |
| 642 |
761.80 |
12:30:13 |
XLON |
| 1051 |
761.60 |
12:30:42 |
XLON |
| 803 |
762.00 |
12:33:47 |
XLON |
| 917 |
761.80 |
12:34:31 |
XLON |
| 885 |
761.40 |
12:36:00 |
XLON |
| 288 |
761.40 |
12:40:03 |
XLON |
| 342 |
762.00 |
12:43:26 |
XLON |
| 446 |
762.00 |
12:43:26 |
XLON |
| 877 |
761.80 |
12:43:28 |
XLON |
| 831 |
761.20 |
12:45:36 |
XLON |
| 531 |
759.80 |
12:48:25 |
XLON |
| 221 |
759.80 |
12:48:28 |
XLON |
| 9 |
759.80 |
12:48:52 |
XLON |
| 849 |
760.60 |
12:52:21 |
XLON |
| 146 |
759.80 |
12:59:40 |
XLON |
| 572 |
759.80 |
12:59:40 |
XLON |
| 808 |
759.80 |
13:05:06 |
XLON |
| 809 |
759.80 |
13:07:50 |
XLON |
| 812 |
758.20 |
13:08:23 |
XLON |
| 894 |
757.60 |
13:08:24 |
XLON |
| 519 |
756.20 |
13:13:07 |
XLON |
| 219 |
756.20 |
13:13:07 |
XLON |
| 839 |
755.40 |
13:15:36 |
XLON |
| 439 |
755.20 |
13:16:29 |
XLON |
| 75 |
755.20 |
13:17:46 |
XLON |
| 507 |
755.20 |
13:17:46 |
XLON |
| 142 |
755.20 |
13:17:46 |
XLON |
| 897 |
754.40 |
13:19:35 |
XLON |
| 52 |
753.60 |
13:19:40 |
XLON |
| 845 |
753.60 |
13:19:40 |
XLON |
| 743 |
753.20 |
13:20:41 |
XLON |
| 889 |
751.80 |
13:27:52 |
XLON |
| 791 |
751.80 |
13:30:47 |
XLON |
| 779 |
751.80 |
13:30:47 |
XLON |
| 257 |
752.20 |
13:35:33 |
XLON |
| 508 |
752.20 |
13:35:33 |
XLON |
| 136 |
754.80 |
13:42:05 |
XLON |
| 439 |
754.80 |
13:42:05 |
XLON |
| 285 |
754.80 |
13:42:05 |
XLON |
| 802 |
754.60 |
13:42:05 |
XLON |
| 439 |
754.60 |
13:42:05 |
XLON |
| 112 |
754.60 |
13:42:05 |
XLON |
| 204 |
754.60 |
13:42:05 |
XLON |
| 129 |
754.40 |
13:43:05 |
XLON |
| 129 |
754.40 |
13:43:05 |
XLON |
| 129 |
754.40 |
13:43:05 |
XLON |
| 129 |
754.40 |
13:43:05 |
XLON |
| 129 |
754.40 |
13:43:05 |
XLON |
| 129 |
754.40 |
13:43:05 |
XLON |
| 956 |
754.40 |
13:47:23 |
XLON |
| 721 |
754.00 |
13:47:26 |
XLON |
| 439 |
754.60 |
13:48:22 |
XLON |
| 250 |
754.60 |
13:48:22 |
XLON |
| 752 |
754.40 |
13:49:36 |
XLON |
| 208 |
754.40 |
13:49:36 |
XLON |
| 285 |
754.40 |
13:49:36 |
XLON |
| 400 |
754.40 |
13:49:36 |
XLON |
| 399 |
754.00 |
13:52:16 |
XLON |
| 373 |
754.00 |
13:59:28 |
XLON |
| 856 |
754.00 |
13:59:28 |
XLON |
| 601 |
753.60 |
14:00:25 |
XLON |
| 276 |
753.60 |
14:00:25 |
XLON |
| 344 |
753.40 |
14:00:31 |
XLON |
| 478 |
753.40 |
14:00:31 |
XLON |
| 731 |
752.80 |
14:01:02 |
XLON |
| 219 |
752.20 |
14:02:43 |
XLON |
| 511 |
752.20 |
14:02:43 |
XLON |
| 168 |
751.80 |
14:04:00 |
XLON |
| 814 |
751.80 |
14:04:00 |
XLON |
| 728 |
751.60 |
14:04:07 |
XLON |
| 665 |
750.80 |
14:08:24 |
XLON |
| 136 |
750.80 |
14:08:24 |
XLON |
| 801 |
750.40 |
14:09:14 |
XLON |
| 808 |
750.20 |
14:11:03 |
XLON |
| 811 |
749.60 |
14:11:05 |
XLON |
| 807 |
750.60 |
14:17:05 |
XLON |
| 869 |
751.00 |
14:17:19 |
XLON |
| 1157 |
751.40 |
14:18:25 |
XLON |
| 250 |
751.40 |
14:18:48 |
XLON |
| 148 |
751.40 |
14:18:48 |
XLON |
| 101 |
751.40 |
14:18:48 |
XLON |
| 439 |
751.40 |
14:18:48 |
XLON |
| 210 |
751.40 |
14:18:48 |
XLON |
| 148 |
751.40 |
14:18:48 |
XLON |
| 53 |
751.40 |
14:18:48 |
XLON |
| 250 |
751.40 |
14:18:48 |
XLON |
| 723 |
751.20 |
14:21:18 |
XLON |
| 854 |
751.20 |
14:21:18 |
XLON |
| 712 |
751.40 |
14:26:35 |
XLON |
| 184 |
751.40 |
14:26:35 |
XLON |
| 783 |
751.40 |
14:26:45 |
XLON |
| 147 |
751.40 |
14:26:45 |
XLON |
| 147 |
751.40 |
14:26:45 |
XLON |
| 147 |
751.40 |
14:26:45 |
XLON |
| 147 |
751.40 |
14:26:45 |
XLON |
| 147 |
751.40 |
14:26:45 |
XLON |
| 147 |
751.40 |
14:26:55 |
XLON |
| 439 |
751.40 |
14:26:55 |
XLON |
| 250 |
751.40 |
14:26:55 |
XLON |
| 50000 |
751.00 |
14:27:11 |
XLON |
| 770 |
751.60 |
14:27:20 |
XLON |
| 831 |
751.40 |
14:27:27 |
XLON |
| 776 |
751.40 |
14:28:10 |
XLON |
| 723 |
751.40 |
14:28:10 |
XLON |
| 1182 |
751.00 |
14:28:18 |
XLON |
| 439 |
750.40 |
14:28:18 |
XLON |
| 318 |
750.40 |
14:28:18 |
XLON |
| 286 |
750.40 |
14:28:18 |
XLON |
| 472 |
750.40 |
14:29:03 |
XLON |
| 664 |
750.40 |
14:29:03 |
XLON |
| 271 |
750.40 |
14:29:03 |
XLON |
| 765 |
750.20 |
14:29:03 |
XLON |
| 274 |
750.20 |
14:29:03 |
XLON |
| 439 |
750.40 |
14:29:03 |
XLON |
| 250 |
750.40 |
14:29:03 |
XLON |
| 37 |
750.40 |
14:29:03 |
XLON |
| 2044 |
750.00 |
14:29:32 |
XLON |
| 191 |
750.00 |
14:29:32 |
XLON |
| 1681 |
750.00 |
14:29:32 |
XLON |
| 1065 |
749.80 |
14:29:32 |
XLON |
| 488 |
750.60 |
14:29:39 |
XLON |
| 794 |
750.60 |
14:29:39 |
XLON |
| 2312 |
750.60 |
14:29:44 |
XLON |
| 4077 |
750.60 |
14:29:44 |
XLON |
| 510 |
750.60 |
14:29:44 |
XLON |
| 517 |
750.60 |
14:29:44 |
XLON |
| 861 |
750.60 |
14:30:59 |
XLON |
| 788 |
750.60 |
14:30:59 |
XLON |
| 1084 |
751.80 |
14:32:36 |
XLON |
| 845 |
751.80 |
14:32:45 |
XLON |
| 1112 |
753.40 |
14:35:04 |
XLON |
| 1429 |
753.20 |
14:35:04 |
XLON |
| 199 |
754.60 |
14:37:30 |
XLON |
| 825 |
754.60 |
14:37:30 |
XLON |
| 889 |
754.60 |
14:37:30 |
XLON |
| 95 |
755.20 |
14:40:39 |
XLON |
| 793 |
755.20 |
14:40:39 |
XLON |
| 778 |
755.20 |
14:40:53 |
XLON |
| 155 |
755.00 |
14:40:53 |
XLON |
| 858 |
755.00 |
14:40:53 |
XLON |
| 990 |
754.80 |
14:41:03 |
XLON |
| 826 |
754.40 |
14:41:24 |
XLON |
| 772 |
752.80 |
14:43:26 |
XLON |
| 1342 |
753.00 |
14:44:38 |
XLON |
| 183 |
753.00 |
14:44:38 |
XLON |
| 1102 |
753.00 |
14:44:38 |
XLON |
| 1326 |
753.00 |
14:44:38 |
XLON |
| 2030 |
753.00 |
14:44:38 |
XLON |
| 1234 |
752.20 |
14:44:44 |
XLON |
| 71 |
752.20 |
14:45:27 |
XLON |
| 886 |
752.20 |
14:45:27 |
XLON |
| 835 |
753.20 |
14:45:55 |
XLON |
| 884 |
753.00 |
14:45:55 |
XLON |
| 894 |
753.00 |
14:45:56 |
XLON |
| 90 |
753.00 |
14:45:56 |
XLON |
| 1035 |
753.40 |
14:46:05 |
XLON |
| 747 |
754.60 |
14:46:36 |
XLON |
| 1355 |
754.60 |
14:46:36 |
XLON |
| 755 |
754.40 |
14:46:45 |
XLON |
| 774 |
754.20 |
14:46:45 |
XLON |
| 1290 |
754.00 |
14:46:45 |
XLON |
| 313 |
754.00 |
14:46:45 |
XLON |
| 991 |
754.40 |
14:47:18 |
XLON |
| 439 |
754.40 |
14:47:18 |
XLON |
| 729 |
754.20 |
14:47:20 |
XLON |
| 808 |
754.20 |
14:47:20 |
XLON |
| 819 |
754.00 |
14:47:36 |
XLON |
| 1515 |
754.00 |
14:47:36 |
XLON |
| 1257 |
754.00 |
14:47:36 |
XLON |
| 1330 |
754.00 |
14:48:40 |
XLON |
| 693 |
754.00 |
14:48:40 |
XLON |
| 730 |
753.80 |
14:48:51 |
XLON |
| 846 |
753.80 |
14:48:51 |
XLON |
| 776 |
753.40 |
14:49:37 |
XLON |
| 759 |
752.80 |
14:49:44 |
XLON |
| 57 |
752.80 |
14:49:44 |
XLON |
| 1440 |
753.00 |
14:50:00 |
XLON |
| 61 |
753.00 |
14:50:00 |
XLON |
| 1143 |
753.00 |
14:50:00 |
XLON |
| 1166 |
754.00 |
14:51:55 |
XLON |
| 861 |
754.00 |
14:51:55 |
XLON |
| 464 |
753.40 |
14:52:45 |
XLON |
| 674 |
753.40 |
14:52:45 |
XLON |
| 864 |
755.00 |
14:54:46 |
XLON |
| 21 |
755.00 |
14:54:46 |
XLON |
| 803 |
755.40 |
14:56:07 |
XLON |
| 1044 |
755.00 |
14:56:32 |
XLON |
| 863 |
754.60 |
14:57:10 |
XLON |
| 192 |
754.60 |
14:57:10 |
XLON |
| 439 |
754.60 |
14:57:10 |
XLON |
| 231 |
754.60 |
14:57:10 |
XLON |
| 442 |
753.20 |
14:59:45 |
XLON |
| 434 |
753.20 |
14:59:45 |
XLON |
| 722 |
753.40 |
15:01:00 |
XLON |
| 413 |
753.20 |
15:01:20 |
XLON |
| 444 |
753.20 |
15:01:20 |
XLON |
| 762 |
753.00 |
15:03:27 |
XLON |
| 1280 |
753.00 |
15:07:25 |
XLON |
| 20 |
753.40 |
15:09:29 |
XLON |
| 2035 |
753.40 |
15:09:29 |
XLON |
| 2186 |
755.20 |
15:16:30 |
XLON |
| 1855 |
755.20 |
15:16:30 |
XLON |
| 468 |
755.20 |
15:16:30 |
XLON |
| 198 |
755.20 |
15:16:44 |
XLON |
| 323 |
755.20 |
15:16:44 |
XLON |
| 235 |
755.20 |
15:16:44 |
XLON |
| 733 |
755.00 |
15:16:48 |
XLON |
| 554 |
754.80 |
15:16:48 |
XLON |
| 301 |
754.80 |
15:16:48 |
XLON |
| 217 |
756.60 |
15:20:15 |
XLON |
| 790 |
756.60 |
15:20:15 |
XLON |
| 845 |
756.60 |
15:20:15 |
XLON |
| 1255 |
756.40 |
15:20:15 |
XLON |
| 810 |
756.00 |
15:20:15 |
XLON |
| 1060 |
756.40 |
15:24:54 |
XLON |
| 438 |
756.40 |
15:24:54 |
XLON |
| 314 |
756.40 |
15:24:54 |
XLON |
| 877 |
756.40 |
15:26:05 |
XLON |
| 729 |
756.20 |
15:30:39 |
XLON |
| 803 |
755.60 |
15:31:30 |
XLON |
| 810 |
754.80 |
15:32:17 |
XLON |
| 837 |
754.80 |
15:36:52 |
XLON |
| 100000 |
754.00 |
15:42:36 |
XLON |
| 179 |
753.40 |
15:42:58 |
XLON |
| 778 |
753.00 |
15:43:32 |
XLON |
| 334 |
755.40 |
15:49:32 |
XLON |
| 529 |
755.40 |
15:49:32 |
XLON |
| 741 |
755.00 |
15:50:20 |
XLON |
| 869 |
753.80 |
15:55:22 |
XLON |
| 850 |
753.60 |
15:59:23 |
XLON |
| 908 |
751.20 |
16:00:50 |
XLON |
| 257 |
751.20 |
16:00:50 |
XLON |
| 895 |
750.80 |
16:01:02 |
XLON |
| 872 |
749.40 |
16:01:52 |
XLON |
| 95 |
749.20 |
16:02:18 |
XLON |
| 656 |
749.20 |
16:02:18 |
XLON |
| 301 |
748.00 |
16:02:34 |
XLON |
| 578 |
748.00 |
16:02:34 |
XLON |
| 758 |
748.60 |
16:05:20 |
XLON |
| 774 |
748.60 |
16:06:39 |
XLON |
| 985 |
748.60 |
16:06:39 |
XLON |
| 123 |
748.00 |
16:06:43 |
XLON |
| 1069 |
748.00 |
16:06:43 |
XLON |
| 43 |
747.80 |
16:06:50 |
XLON |
| 1600 |
747.80 |
16:06:50 |
XLON |
| 1219 |
747.20 |
16:08:29 |
XLON |
| 438 |
747.20 |
16:08:29 |
XLON |
| 196 |
747.20 |
16:08:29 |
XLON |
| 155 |
747.20 |
16:08:29 |
XLON |
| 927 |
747.20 |
16:08:29 |
XLON |
| 414 |
748.00 |
16:10:04 |
XLON |
| 780 |
748.00 |
16:10:04 |
XLON |
| 393 |
748.00 |
16:10:04 |
XLON |
| 346 |
748.00 |
16:12:08 |
XLON |
| 147 |
748.40 |
16:13:20 |
XLON |
| 567 |
748.40 |
16:13:44 |
XLON |
| 174 |
748.40 |
16:13:46 |
XLON |
| 122 |
748.60 |
16:13:55 |
XLON |
| 813 |
748.60 |
16:13:55 |
XLON |
| 531 |
748.80 |
16:14:25 |
XLON |
| 210 |
748.80 |
16:14:43 |
XLON |
| 10 |
748.80 |
16:14:43 |
XLON |
| 600 |
749.00 |
16:15:04 |
XLON |
| 651 |
749.00 |
16:15:04 |
XLON |
| 438 |
749.00 |
16:15:04 |
XLON |
| 197 |
749.00 |
16:15:04 |
XLON |
| 216 |
749.00 |
16:15:04 |
XLON |
| 273 |
748.80 |
16:15:04 |
XLON |
| 526 |
748.80 |
16:15:06 |
XLON |
| 305 |
748.80 |
16:15:06 |
XLON |
| 166 |
748.80 |
16:15:06 |
XLON |
| 1047 |
749.00 |
16:16:21 |
XLON |
| 803 |
749.00 |
16:16:21 |
XLON |
| 741 |
749.00 |
16:17:25 |
XLON |
| 336 |
748.80 |
16:17:51 |
XLON |
| 452 |
749.00 |
16:18:23 |
XLON |
| 441 |
749.20 |
16:18:23 |
XLON |
| 232 |
749.20 |
16:18:23 |
XLON |
| 410 |
749.20 |
16:18:23 |
XLON |
| 99 |
749.20 |
16:18:23 |
XLON |
| 220 |
749.20 |
16:18:23 |
XLON |
| 1906 |
748.80 |
16:18:26 |
XLON |
| 781 |
749.80 |
16:20:02 |
XLON |
| 793 |
749.80 |
16:20:02 |
XLON |
| 1715 |
749.80 |
16:20:24 |
XLON |
| 901 |
750.00 |
16:21:22 |
XLON |
| 998 |
750.00 |
16:21:22 |
XLON |
| 1005 |
750.00 |
16:21:22 |
XLON |
| 212 |
749.60 |
16:21:25 |
XLON |
| 1204 |
749.60 |
16:21:25 |
XLON |
| 151 |
749.60 |
16:21:25 |
XLON |
| 602 |
749.60 |
16:21:25 |
XLON |
| 861 |
749.60 |
16:21:45 |
XLON |
| 286 |
749.60 |
16:22:06 |
XLON |
| 441 |
749.60 |
16:22:06 |
XLON |
| 143 |
749.60 |
16:22:06 |
XLON |
| 90 |
749.60 |
16:22:06 |
XLON |
| 585 |
749.60 |
16:22:27 |
XLON |
| 152 |
749.60 |
16:23:26 |
XLON |
| 7836 |
750.00 |
16:23:55 |
XLON |
| 279 |
750.00 |
16:23:55 |
XLON |
| 37 |
750.00 |
16:23:55 |
XLON |
| 100 |
750.00 |
16:23:55 |
XLON |
| 198 |
750.00 |
16:23:55 |
XLON |
| 940 |
749.80 |
16:23:56 |
XLON |
| 887 |
749.80 |
16:23:56 |
XLON |
| 105 |
750.00 |
16:23:56 |
XLON |
| 198 |
750.00 |
16:23:56 |
XLON |
| 514 |
750.00 |
16:23:56 |
XLON |
| 6 |
750.00 |
16:23:56 |
XLON |
| 1680 |
749.60 |
16:24:08 |
XLON |