| |
|
|
|
| 11 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 11 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 733.3485 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
450,000 |
|
| Highest purchase price paid per share: |
|
739.60p |
|
| Lowest purchase price paid per share: |
|
729.20p |
|
| |
|
|
|
| Following the above transaction, the Company has 867,625,722 ordinary shares in issue and holds 5,208,374 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 862,417,348 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 |
| 686 |
734.00 |
08:15:02 |
XLON |
| 667 |
733.80 |
08:15:02 |
XLON |
| 1 |
733.80 |
08:15:02 |
XLON |
| 644 |
738.40 |
08:16:42 |
XLON |
| 695 |
738.20 |
08:16:42 |
XLON |
| 220 |
738.80 |
08:19:06 |
XLON |
| 551 |
738.80 |
08:19:07 |
XLON |
| 684 |
738.60 |
08:19:19 |
XLON |
| 726 |
738.40 |
08:19:19 |
XLON |
| 218 |
737.20 |
08:19:40 |
XLON |
| 547 |
737.20 |
08:19:40 |
XLON |
| 696 |
737.00 |
08:19:40 |
XLON |
| 704 |
738.60 |
08:25:51 |
XLON |
| 642 |
737.80 |
08:25:53 |
XLON |
| 676 |
738.00 |
08:30:51 |
XLON |
| 616 |
737.40 |
08:32:15 |
XLON |
| 381 |
736.60 |
08:32:21 |
XLON |
| 232 |
736.60 |
08:32:21 |
XLON |
| 688 |
736.60 |
08:34:54 |
XLON |
| 896 |
736.40 |
08:34:54 |
XLON |
| 245 |
736.00 |
08:35:20 |
XLON |
| 373 |
736.00 |
08:35:20 |
XLON |
| 205 |
735.40 |
08:35:37 |
XLON |
| 409 |
735.40 |
08:35:37 |
XLON |
| 633 |
735.20 |
08:39:27 |
XLON |
| 652 |
734.80 |
08:40:27 |
XLON |
| 700 |
734.60 |
08:40:28 |
XLON |
| 665 |
736.80 |
08:43:38 |
XLON |
| 709 |
739.60 |
08:46:31 |
XLON |
| 733 |
739.60 |
08:46:31 |
XLON |
| 430 |
739.20 |
08:46:33 |
XLON |
| 354 |
739.20 |
08:46:33 |
XLON |
| 697 |
739.60 |
08:47:19 |
XLON |
| 609 |
738.20 |
08:49:32 |
XLON |
| 485 |
737.40 |
08:49:41 |
XLON |
| 212 |
737.40 |
08:49:41 |
XLON |
| 600 |
736.00 |
08:49:55 |
XLON |
| 700 |
735.80 |
08:49:55 |
XLON |
| 702 |
735.20 |
08:50:02 |
XLON |
| 759 |
736.80 |
08:55:15 |
XLON |
| 672 |
736.80 |
08:55:15 |
XLON |
| 708 |
736.00 |
08:56:29 |
XLON |
| 489 |
736.00 |
08:56:29 |
XLON |
| 221 |
736.00 |
08:56:29 |
XLON |
| 101 |
736.00 |
08:56:29 |
XLON |
| 649 |
736.40 |
08:58:07 |
XLON |
| 649 |
736.00 |
08:58:39 |
XLON |
| 224 |
736.00 |
08:58:39 |
XLON |
| 725 |
736.00 |
08:59:33 |
XLON |
| 662 |
735.80 |
08:59:33 |
XLON |
| 1194 |
735.80 |
08:59:35 |
XLON |
| 950 |
735.80 |
08:59:35 |
XLON |
| 269 |
735.80 |
08:59:35 |
XLON |
| 1265 |
735.80 |
08:59:56 |
XLON |
| 546 |
736.80 |
09:00:53 |
XLON |
| 61 |
736.80 |
09:00:53 |
XLON |
| 595 |
737.40 |
09:01:39 |
XLON |
| 737 |
737.20 |
09:01:48 |
XLON |
| 590 |
737.00 |
09:01:48 |
XLON |
| 790 |
737.00 |
09:01:58 |
XLON |
| 599 |
737.00 |
09:01:58 |
XLON |
| 1134 |
737.20 |
09:01:59 |
XLON |
| 1552 |
737.20 |
09:02:00 |
XLON |
| 617 |
737.20 |
09:02:00 |
XLON |
| 1134 |
737.20 |
09:02:00 |
XLON |
| 706 |
737.20 |
09:02:00 |
XLON |
| 637 |
736.80 |
09:02:16 |
XLON |
| 657 |
737.00 |
09:04:06 |
XLON |
| 1116 |
738.40 |
09:05:27 |
XLON |
| 812 |
738.20 |
09:05:27 |
XLON |
| 748 |
737.60 |
09:05:29 |
XLON |
| 768 |
737.20 |
09:05:35 |
XLON |
| 688 |
738.00 |
09:07:48 |
XLON |
| 526 |
738.00 |
09:07:48 |
XLON |
| 724 |
738.00 |
09:07:48 |
XLON |
| 972 |
738.00 |
09:07:48 |
XLON |
| 349 |
738.00 |
09:07:48 |
XLON |
| 948 |
737.60 |
09:07:56 |
XLON |
| 770 |
737.60 |
09:10:31 |
XLON |
| 700 |
737.40 |
09:10:39 |
XLON |
| 312 |
736.80 |
09:10:54 |
XLON |
| 385 |
736.80 |
09:10:54 |
XLON |
| 658 |
736.60 |
09:11:54 |
XLON |
| 689 |
735.60 |
09:15:03 |
XLON |
| 805 |
735.40 |
09:15:03 |
XLON |
| 605 |
735.80 |
09:16:26 |
XLON |
| 731 |
735.60 |
09:16:49 |
XLON |
| 670 |
735.60 |
09:16:49 |
XLON |
| 754 |
734.80 |
09:16:56 |
XLON |
| 129 |
734.60 |
09:18:13 |
XLON |
| 539 |
734.60 |
09:18:13 |
XLON |
| 681 |
733.80 |
09:18:42 |
XLON |
| 670 |
733.40 |
09:18:42 |
XLON |
| 553 |
733.60 |
09:19:36 |
XLON |
| 48 |
733.60 |
09:19:36 |
XLON |
| 633 |
733.40 |
09:19:37 |
XLON |
| 560 |
735.40 |
09:20:34 |
XLON |
| 94 |
735.40 |
09:20:34 |
XLON |
| 870 |
735.80 |
09:24:55 |
XLON |
| 1183 |
736.60 |
09:26:26 |
XLON |
| 882 |
736.20 |
09:27:30 |
XLON |
| 748 |
735.80 |
09:27:49 |
XLON |
| 80 |
735.40 |
09:27:54 |
XLON |
| 682 |
736.20 |
09:28:48 |
XLON |
| 614 |
736.20 |
09:28:48 |
XLON |
| 625 |
735.60 |
09:29:10 |
XLON |
| 845 |
736.80 |
09:31:34 |
XLON |
| 622 |
736.80 |
09:31:34 |
XLON |
| 704 |
736.60 |
09:32:17 |
XLON |
| 763 |
736.20 |
09:32:18 |
XLON |
| 640 |
736.20 |
09:32:18 |
XLON |
| 804 |
735.80 |
09:32:24 |
XLON |
| 161 |
735.80 |
09:32:24 |
XLON |
| 240 |
735.80 |
09:32:24 |
XLON |
| 302 |
735.60 |
09:32:24 |
XLON |
| 415 |
735.60 |
09:32:24 |
XLON |
| 124 |
735.80 |
09:32:24 |
XLON |
| 639 |
734.80 |
09:33:52 |
XLON |
| 647 |
734.40 |
09:37:29 |
XLON |
| 611 |
734.20 |
09:37:29 |
XLON |
| 733 |
733.60 |
09:37:29 |
XLON |
| 625 |
733.80 |
09:39:26 |
XLON |
| 603 |
733.40 |
09:39:55 |
XLON |
| 604 |
733.00 |
09:40:14 |
XLON |
| 610 |
734.60 |
09:45:10 |
XLON |
| 725 |
734.00 |
09:45:21 |
XLON |
| 1277 |
734.00 |
09:45:34 |
XLON |
| 1688 |
734.00 |
09:45:34 |
XLON |
| 615 |
733.80 |
09:45:35 |
XLON |
| 706 |
733.60 |
09:45:35 |
XLON |
| 722 |
733.60 |
09:46:00 |
XLON |
| 765 |
734.00 |
09:46:45 |
XLON |
| 793 |
734.00 |
09:46:45 |
XLON |
| 642 |
734.00 |
09:46:45 |
XLON |
| 714 |
734.00 |
09:46:45 |
XLON |
| 663 |
734.00 |
09:46:45 |
XLON |
| 648 |
734.80 |
09:47:04 |
XLON |
| 136 |
734.80 |
09:47:13 |
XLON |
| 655 |
734.80 |
09:47:13 |
XLON |
| 648 |
734.60 |
09:47:21 |
XLON |
| 688 |
734.60 |
09:47:21 |
XLON |
| 693 |
733.80 |
09:48:09 |
XLON |
| 876 |
733.60 |
09:48:53 |
XLON |
| 769 |
733.80 |
09:51:07 |
XLON |
| 595 |
733.60 |
09:51:21 |
XLON |
| 729 |
733.60 |
09:51:21 |
XLON |
| 670 |
733.40 |
09:51:54 |
XLON |
| 649 |
733.20 |
09:53:09 |
XLON |
| 708 |
733.00 |
09:53:28 |
XLON |
| 681 |
732.00 |
09:57:00 |
XLON |
| 630 |
732.00 |
09:57:00 |
XLON |
| 703 |
732.20 |
09:58:13 |
XLON |
| 802 |
732.00 |
09:58:13 |
XLON |
| 413 |
732.20 |
09:59:49 |
XLON |
| 668 |
732.20 |
09:59:49 |
XLON |
| 229 |
732.20 |
09:59:49 |
XLON |
| 721 |
731.80 |
10:01:43 |
XLON |
| 694 |
731.20 |
10:02:05 |
XLON |
| 672 |
731.00 |
10:03:19 |
XLON |
| 779 |
730.80 |
10:04:57 |
XLON |
| 550 |
731.60 |
10:07:09 |
XLON |
| 662 |
731.40 |
10:07:49 |
XLON |
| 600 |
731.40 |
10:07:49 |
XLON |
| 608 |
731.00 |
10:08:09 |
XLON |
| 705 |
733.00 |
10:09:39 |
XLON |
| 496 |
733.00 |
10:09:39 |
XLON |
| 732 |
733.00 |
10:10:35 |
XLON |
| 689 |
733.00 |
10:11:34 |
XLON |
| 707 |
732.80 |
10:13:10 |
XLON |
| 709 |
732.80 |
10:14:59 |
XLON |
| 876 |
732.60 |
10:16:03 |
XLON |
| 636 |
732.60 |
10:16:59 |
XLON |
| 672 |
732.80 |
10:18:17 |
XLON |
| 653 |
733.00 |
10:19:56 |
XLON |
| 627 |
732.20 |
10:22:14 |
XLON |
| 873 |
732.60 |
10:22:52 |
XLON |
| 341 |
732.00 |
10:22:53 |
XLON |
| 291 |
732.00 |
10:23:17 |
XLON |
| 710 |
732.00 |
10:23:17 |
XLON |
| 656 |
731.20 |
10:23:19 |
XLON |
| 726 |
730.40 |
10:24:01 |
XLON |
| 327 |
729.80 |
10:24:09 |
XLON |
| 601 |
730.60 |
10:25:01 |
XLON |
| 41 |
730.80 |
10:26:07 |
XLON |
| 595 |
730.80 |
10:26:08 |
XLON |
| 515 |
730.60 |
10:26:08 |
XLON |
| 83 |
730.60 |
10:26:08 |
XLON |
| 100000 |
731.00 |
10:26:50 |
XLON |
| 664 |
730.20 |
10:27:49 |
XLON |
| 693 |
732.60 |
10:29:14 |
XLON |
| 833 |
732.00 |
10:29:37 |
XLON |
| 592 |
731.80 |
10:29:55 |
XLON |
| 568 |
731.80 |
10:31:48 |
XLON |
| 26 |
731.80 |
10:31:48 |
XLON |
| 1010 |
731.60 |
10:31:48 |
XLON |
| 526 |
731.60 |
10:32:42 |
XLON |
| 206 |
731.60 |
10:32:42 |
XLON |
| 717 |
731.00 |
10:32:53 |
XLON |
| 715 |
730.80 |
10:36:13 |
XLON |
| 654 |
730.20 |
10:44:55 |
XLON |
| 649 |
732.00 |
11:02:45 |
XLON |
| 679 |
732.00 |
11:02:47 |
XLON |
| 702 |
732.00 |
11:02:47 |
XLON |
| 742 |
733.00 |
11:03:23 |
XLON |
| 633 |
733.00 |
11:03:23 |
XLON |
| 665 |
732.80 |
11:03:23 |
XLON |
| 41 |
732.80 |
11:03:23 |
XLON |
| 724 |
733.00 |
11:03:24 |
XLON |
| 1860 |
733.00 |
11:03:24 |
XLON |
| 647 |
733.80 |
11:03:31 |
XLON |
| 86 |
733.80 |
11:03:35 |
XLON |
| 717 |
733.80 |
11:03:35 |
XLON |
| 645 |
733.60 |
11:03:35 |
XLON |
| 949 |
733.20 |
11:03:48 |
XLON |
| 1006 |
733.20 |
11:04:29 |
XLON |
| 751 |
733.40 |
11:05:42 |
XLON |
| 687 |
735.40 |
11:06:38 |
XLON |
| 655 |
735.80 |
11:07:18 |
XLON |
| 616 |
735.80 |
11:07:18 |
XLON |
| 599 |
735.40 |
11:07:18 |
XLON |
| 730 |
735.60 |
11:18:25 |
XLON |
| 724 |
735.60 |
11:18:25 |
XLON |
| 625 |
735.40 |
11:20:47 |
XLON |
| 665 |
735.00 |
11:22:00 |
XLON |
| 481 |
734.00 |
11:25:54 |
XLON |
| 193 |
734.00 |
11:25:54 |
XLON |
| 638 |
733.80 |
11:28:12 |
XLON |
| 400 |
732.80 |
11:38:12 |
XLON |
| 200 |
732.80 |
11:38:12 |
XLON |
| 703 |
733.00 |
11:48:18 |
XLON |
| 660 |
733.00 |
11:48:18 |
XLON |
| 631 |
732.80 |
11:48:56 |
XLON |
| 592 |
733.20 |
11:52:39 |
XLON |
| 595 |
732.60 |
11:57:38 |
XLON |
| 839 |
733.00 |
12:06:02 |
XLON |
| 708 |
733.20 |
12:17:13 |
XLON |
| 733 |
733.20 |
12:17:13 |
XLON |
| 550 |
733.00 |
12:17:13 |
XLON |
| 118 |
733.00 |
12:17:13 |
XLON |
| 705 |
733.40 |
12:21:26 |
XLON |
| 702 |
733.00 |
12:21:34 |
XLON |
| 686 |
732.20 |
12:26:15 |
XLON |
| 723 |
732.40 |
12:29:42 |
XLON |
| 265 |
732.20 |
12:29:54 |
XLON |
| 459 |
732.20 |
12:29:54 |
XLON |
| 605 |
731.40 |
12:30:45 |
XLON |
| 614 |
731.00 |
12:34:51 |
XLON |
| 641 |
730.60 |
12:37:18 |
XLON |
| 648 |
730.00 |
12:37:48 |
XLON |
| 697 |
730.60 |
12:41:27 |
XLON |
| 701 |
730.40 |
12:41:30 |
XLON |
| 639 |
730.00 |
12:43:20 |
XLON |
| 686 |
729.60 |
12:49:19 |
XLON |
| 681 |
731.40 |
12:57:27 |
XLON |
| 621 |
731.40 |
12:57:28 |
XLON |
| 593 |
731.40 |
12:57:28 |
XLON |
| 658 |
731.20 |
12:57:45 |
XLON |
| 646 |
731.20 |
12:57:45 |
XLON |
| 684 |
731.20 |
12:59:16 |
XLON |
| 702 |
731.00 |
13:00:02 |
XLON |
| 673 |
731.00 |
13:07:54 |
XLON |
| 640 |
732.00 |
13:08:10 |
XLON |
| 640 |
731.80 |
13:08:11 |
XLON |
| 726 |
731.80 |
13:08:11 |
XLON |
| 1032 |
731.60 |
13:08:12 |
XLON |
| 701 |
731.20 |
13:10:52 |
XLON |
| 614 |
730.60 |
13:11:07 |
XLON |
| 689 |
731.00 |
13:23:38 |
XLON |
| 669 |
730.80 |
13:25:12 |
XLON |
| 706 |
730.60 |
13:25:44 |
XLON |
| 727 |
731.20 |
13:28:44 |
XLON |
| 204 |
731.00 |
13:31:57 |
XLON |
| 288 |
731.00 |
13:31:57 |
XLON |
| 219 |
731.00 |
13:31:57 |
XLON |
| 684 |
731.00 |
13:36:44 |
XLON |
| 724 |
730.60 |
13:36:51 |
XLON |
| 618 |
730.40 |
13:38:29 |
XLON |
| 628 |
730.20 |
13:39:45 |
XLON |
| 697 |
730.00 |
13:40:22 |
XLON |
| 113 |
729.20 |
13:42:47 |
XLON |
| 551 |
729.20 |
13:42:47 |
XLON |
| 685 |
729.80 |
13:44:53 |
XLON |
| 62 |
730.80 |
13:47:27 |
XLON |
| 122 |
730.80 |
13:47:27 |
XLON |
| 96 |
730.80 |
13:47:27 |
XLON |
| 709 |
731.00 |
13:49:55 |
XLON |
| 459 |
731.00 |
13:49:55 |
XLON |
| 702 |
731.00 |
13:52:18 |
XLON |
| 967 |
730.80 |
13:53:50 |
XLON |
| 150 |
731.60 |
13:58:02 |
XLON |
| 105 |
731.60 |
13:58:10 |
XLON |
| 45 |
731.60 |
13:58:10 |
XLON |
| 91 |
731.60 |
13:58:10 |
XLON |
| 39 |
731.60 |
13:58:10 |
XLON |
| 70 |
731.60 |
13:58:20 |
XLON |
| 30 |
731.60 |
13:58:20 |
XLON |
| 91 |
731.60 |
13:58:24 |
XLON |
| 2025 |
732.90 |
13:59:37 |
XLON |
| 689 |
732.80 |
13:59:37 |
XLON |
| 165 |
732.00 |
14:01:33 |
XLON |
| 165 |
732.00 |
14:01:33 |
XLON |
| 1114 |
732.80 |
14:02:39 |
XLON |
| 149 |
732.80 |
14:02:49 |
XLON |
| 64 |
732.80 |
14:02:49 |
XLON |
| 100 |
732.80 |
14:02:49 |
XLON |
| 149 |
732.80 |
14:02:49 |
XLON |
| 64 |
732.80 |
14:02:49 |
XLON |
| 149 |
732.80 |
14:02:49 |
XLON |
| 64 |
732.80 |
14:02:49 |
XLON |
| 149 |
732.80 |
14:02:49 |
XLON |
| 64 |
732.80 |
14:02:49 |
XLON |
| 149 |
732.80 |
14:02:49 |
XLON |
| 149 |
732.80 |
14:02:49 |
XLON |
| 64 |
732.80 |
14:02:49 |
XLON |
| 702 |
732.60 |
14:03:10 |
XLON |
| 135 |
732.40 |
14:03:30 |
XLON |
| 501 |
732.40 |
14:03:30 |
XLON |
| 85 |
732.40 |
14:10:22 |
XLON |
| 250 |
732.40 |
14:10:22 |
XLON |
| 155 |
733.20 |
14:12:59 |
XLON |
| 113 |
733.20 |
14:12:59 |
XLON |
| 632 |
733.00 |
14:12:59 |
XLON |
| 632 |
733.00 |
14:13:06 |
XLON |
| 704 |
733.00 |
14:13:06 |
XLON |
| 619 |
733.00 |
14:13:07 |
XLON |
| 681 |
733.20 |
14:13:52 |
XLON |
| 717 |
733.00 |
14:13:52 |
XLON |
| 600 |
733.00 |
14:14:41 |
XLON |
| 816 |
733.00 |
14:15:42 |
XLON |
| 709 |
733.00 |
14:17:42 |
XLON |
| 702 |
732.80 |
14:17:59 |
XLON |
| 604 |
732.80 |
14:17:59 |
XLON |
| 662 |
732.20 |
14:18:02 |
XLON |
| 383 |
731.20 |
14:21:20 |
XLON |
| 291 |
731.20 |
14:21:20 |
XLON |
| 451 |
732.20 |
14:25:02 |
XLON |
| 250 |
732.20 |
14:25:02 |
XLON |
| 625 |
732.00 |
14:25:14 |
XLON |
| 753 |
731.80 |
14:25:32 |
XLON |
| 737 |
731.40 |
14:25:32 |
XLON |
| 623 |
730.20 |
14:28:05 |
XLON |
| 107 |
730.60 |
14:34:11 |
XLON |
| 468 |
730.60 |
14:34:11 |
XLON |
| 107 |
730.60 |
14:34:11 |
XLON |
| 673 |
730.40 |
14:34:11 |
XLON |
| 732 |
730.40 |
14:34:11 |
XLON |
| 684 |
730.60 |
14:36:02 |
XLON |
| 462 |
730.40 |
14:37:42 |
XLON |
| 211 |
730.40 |
14:37:42 |
XLON |
| 241 |
730.20 |
14:40:23 |
XLON |
| 205 |
730.20 |
14:40:23 |
XLON |
| 243 |
730.20 |
14:40:23 |
XLON |
| 720 |
730.40 |
14:41:13 |
XLON |
| 667 |
730.00 |
14:41:40 |
XLON |
| 687 |
729.80 |
14:41:55 |
XLON |
| 609 |
730.20 |
14:44:13 |
XLON |
| 117 |
730.60 |
14:47:09 |
XLON |
| 481 |
730.60 |
14:47:09 |
XLON |
| 725 |
731.20 |
14:48:31 |
XLON |
| 666 |
731.40 |
14:49:11 |
XLON |
| 668 |
731.40 |
14:49:11 |
XLON |
| 1292 |
731.20 |
14:49:13 |
XLON |
| 1244 |
731.60 |
14:49:38 |
XLON |
| 98 |
731.60 |
14:49:38 |
XLON |
| 1664 |
731.60 |
14:49:38 |
XLON |
| 732 |
731.20 |
14:49:48 |
XLON |
| 449 |
730.80 |
14:50:01 |
XLON |
| 273 |
730.80 |
14:50:01 |
XLON |
| 633 |
731.00 |
14:55:14 |
XLON |
| 1048 |
731.00 |
14:55:14 |
XLON |
| 271 |
730.60 |
14:55:24 |
XLON |
| 557 |
730.60 |
14:55:24 |
XLON |
| 639 |
730.40 |
14:55:54 |
XLON |
| 168 |
731.80 |
14:59:30 |
XLON |
| 982 |
731.80 |
14:59:30 |
XLON |
| 802 |
731.80 |
14:59:30 |
XLON |
| 636 |
731.60 |
14:59:30 |
XLON |
| 591 |
731.60 |
14:59:30 |
XLON |
| 630 |
731.60 |
14:59:30 |
XLON |
| 451 |
732.20 |
14:59:35 |
XLON |
| 143 |
732.20 |
14:59:35 |
XLON |
| 164 |
732.20 |
14:59:35 |
XLON |
| 124 |
732.40 |
15:00:20 |
XLON |
| 124 |
732.40 |
15:00:20 |
XLON |
| 250 |
732.40 |
15:00:20 |
XLON |
| 451 |
732.40 |
15:00:20 |
XLON |
| 919 |
732.20 |
15:00:38 |
XLON |
| 596 |
732.20 |
15:00:38 |
XLON |
| 57 |
732.00 |
15:00:52 |
XLON |
| 160 |
732.00 |
15:00:52 |
XLON |
| 516 |
732.00 |
15:00:52 |
XLON |
| 693 |
732.20 |
15:02:27 |
XLON |
| 690 |
732.00 |
15:02:27 |
XLON |
| 2 |
732.20 |
15:02:41 |
XLON |
| 302 |
732.20 |
15:02:41 |
XLON |
| 355 |
732.20 |
15:02:41 |
XLON |
| 906 |
731.80 |
15:02:42 |
XLON |
| 608 |
733.20 |
15:07:41 |
XLON |
| 1225 |
733.60 |
15:09:45 |
XLON |
| 647 |
733.40 |
15:09:50 |
XLON |
| 598 |
733.40 |
15:09:50 |
XLON |
| 698 |
733.40 |
15:11:26 |
XLON |
| 675 |
733.60 |
15:12:21 |
XLON |
| 1132 |
733.20 |
15:12:32 |
XLON |
| 627 |
733.00 |
15:13:42 |
XLON |
| 324 |
733.00 |
15:14:42 |
XLON |
| 459 |
733.00 |
15:14:42 |
XLON |
| 791 |
732.80 |
15:14:53 |
XLON |
| 559 |
732.80 |
15:14:53 |
XLON |
| 87 |
732.80 |
15:14:53 |
XLON |
| 530 |
732.80 |
15:17:47 |
XLON |
| 3 |
732.80 |
15:17:47 |
XLON |
| 648 |
732.80 |
15:17:47 |
XLON |
| 854 |
732.60 |
15:18:20 |
XLON |
| 462 |
732.60 |
15:18:20 |
XLON |
| 169 |
732.20 |
15:18:20 |
XLON |
| 345 |
732.20 |
15:18:20 |
XLON |
| 388 |
732.20 |
15:18:20 |
XLON |
| 146 |
732.20 |
15:18:20 |
XLON |
| 703 |
732.00 |
15:19:08 |
XLON |
| 704 |
731.80 |
15:20:06 |
XLON |
| 68 |
732.60 |
15:20:39 |
XLON |
| 49 |
732.60 |
15:20:39 |
XLON |
| 39 |
732.60 |
15:20:39 |
XLON |
| 39 |
732.60 |
15:20:39 |
XLON |
| 39 |
732.60 |
15:20:39 |
XLON |
| 39 |
732.60 |
15:20:39 |
XLON |
| 39 |
732.60 |
15:20:39 |
XLON |
| 653 |
733.20 |
15:22:15 |
XLON |
| 653 |
733.00 |
15:22:15 |
XLON |
| 607 |
733.00 |
15:22:26 |
XLON |
| 702 |
733.60 |
15:22:38 |
XLON |
| 614 |
733.20 |
15:22:38 |
XLON |
| 659 |
733.20 |
15:22:38 |
XLON |
| 734 |
733.20 |
15:22:39 |
XLON |
| 641 |
733.00 |
15:22:47 |
XLON |
| 654 |
733.00 |
15:23:02 |
XLON |
| 652 |
733.20 |
15:23:31 |
XLON |
| 697 |
733.20 |
15:23:51 |
XLON |
| 629 |
733.20 |
15:23:51 |
XLON |
| 719 |
733.80 |
15:24:11 |
XLON |
| 759 |
734.00 |
15:24:23 |
XLON |
| 549 |
734.00 |
15:24:41 |
XLON |
| 250 |
734.00 |
15:24:41 |
XLON |
| 26 |
734.00 |
15:24:41 |
XLON |
| 644 |
734.00 |
15:24:41 |
XLON |
| 105 |
734.00 |
15:24:41 |
XLON |
| 1303 |
734.00 |
15:24:43 |
XLON |
| 49 |
734.00 |
15:24:43 |
XLON |
| 248 |
733.60 |
15:26:35 |
XLON |
| 93 |
733.60 |
15:26:35 |
XLON |
| 773 |
734.40 |
15:28:00 |
XLON |
| 669 |
734.40 |
15:29:02 |
XLON |
| 694 |
734.20 |
15:29:10 |
XLON |
| 669 |
734.20 |
15:29:10 |
XLON |
| 638 |
733.60 |
15:29:16 |
XLON |
| 706 |
735.40 |
15:31:56 |
XLON |
| 711 |
735.20 |
15:31:58 |
XLON |
| 727 |
735.20 |
15:31:58 |
XLON |
| 126 |
735.00 |
15:32:50 |
XLON |
| 511 |
735.00 |
15:32:50 |
XLON |
| 126 |
735.00 |
15:32:50 |
XLON |
| 744 |
735.00 |
15:33:19 |
XLON |
| 451 |
735.00 |
15:33:19 |
XLON |
| 184 |
735.00 |
15:33:19 |
XLON |
| 103 |
735.00 |
15:33:19 |
XLON |
| 682 |
734.60 |
15:33:28 |
XLON |
| 620 |
734.20 |
15:37:31 |
XLON |
| 990 |
734.20 |
15:38:18 |
XLON |
| 623 |
734.20 |
15:38:18 |
XLON |
| 602 |
734.00 |
15:38:29 |
XLON |
| 244 |
734.00 |
15:38:29 |
XLON |
| 467 |
734.00 |
15:38:29 |
XLON |
| 626 |
733.40 |
15:40:22 |
XLON |
| 325 |
733.80 |
15:41:28 |
XLON |
| 676 |
733.80 |
15:41:28 |
XLON |
| 80 |
734.20 |
15:42:02 |
XLON |
| 67 |
734.20 |
15:42:02 |
XLON |
| 161 |
734.20 |
15:42:02 |
XLON |
| 451 |
734.20 |
15:42:02 |
XLON |
| 67 |
734.20 |
15:42:02 |
XLON |
| 80 |
734.20 |
15:42:02 |
XLON |
| 79 |
734.20 |
15:42:02 |
XLON |
| 67 |
734.20 |
15:42:02 |
XLON |
| 67 |
734.20 |
15:42:02 |
XLON |
| 80 |
734.20 |
15:42:02 |
XLON |
| 41 |
734.20 |
15:42:02 |
XLON |
| 390 |
734.20 |
15:42:02 |
XLON |
| 642 |
734.00 |
15:42:25 |
XLON |
| 683 |
733.80 |
15:42:46 |
XLON |
| 577 |
733.60 |
15:43:39 |
XLON |
| 16 |
733.60 |
15:43:39 |
XLON |
| 14 |
733.60 |
15:43:39 |
XLON |
| 40 |
733.60 |
15:44:06 |
XLON |
| 17 |
733.60 |
15:44:06 |
XLON |
| 57 |
733.60 |
15:44:06 |
XLON |
| 57 |
733.60 |
15:44:06 |
XLON |
| 57 |
733.60 |
15:44:06 |
XLON |
| 57 |
733.60 |
15:44:06 |
XLON |
| 57 |
733.60 |
15:44:06 |
XLON |
| 57 |
733.60 |
15:44:06 |
XLON |
| 1 |
733.60 |
15:44:06 |
XLON |
| 644 |
733.80 |
15:45:21 |
XLON |
| 430 |
734.00 |
15:46:35 |
XLON |
| 165 |
734.00 |
15:46:35 |
XLON |
| 82 |
734.00 |
15:46:35 |
XLON |
| 98 |
734.00 |
15:46:35 |
XLON |
| 21 |
734.00 |
15:46:35 |
XLON |
| 25 |
734.00 |
15:46:35 |
XLON |
| 165 |
734.00 |
15:46:35 |
XLON |
| 25 |
734.00 |
15:46:35 |
XLON |
| 7 |
734.00 |
15:46:35 |
XLON |
| 14 |
734.00 |
15:46:35 |
XLON |
| 64 |
734.00 |
15:46:35 |
XLON |
| 55 |
734.00 |
15:46:35 |
XLON |
| 66 |
734.00 |
15:46:35 |
XLON |
| 66 |
734.00 |
15:46:35 |
XLON |
| 66 |
734.00 |
15:46:35 |
XLON |
| 2 |
734.00 |
15:46:35 |
XLON |
| 320 |
734.00 |
15:46:35 |
XLON |
| 98 |
734.20 |
15:47:01 |
XLON |
| 16 |
734.20 |
15:47:01 |
XLON |
| 76 |
734.20 |
15:47:01 |
XLON |
| 64 |
734.20 |
15:47:01 |
XLON |
| 56 |
734.20 |
15:47:01 |
XLON |
| 77 |
734.20 |
15:47:01 |
XLON |
| 84 |
734.20 |
15:47:01 |
XLON |
| 77 |
734.20 |
15:47:01 |
XLON |
| 64 |
734.20 |
15:47:01 |
XLON |
| 418 |
734.40 |
15:47:14 |
XLON |
| 40 |
734.40 |
15:47:14 |
XLON |
| 418 |
734.40 |
15:47:31 |
XLON |
| 225 |
734.40 |
15:47:31 |
XLON |
| 658 |
735.20 |
15:48:31 |
XLON |
| 777 |
735.00 |
15:48:34 |
XLON |
| 330 |
735.00 |
15:49:15 |
XLON |
| 371 |
735.00 |
15:49:15 |
XLON |
| 230 |
735.00 |
15:49:15 |
XLON |
| 463 |
735.00 |
15:49:15 |
XLON |
| 99 |
735.00 |
15:49:15 |
XLON |
| 133 |
735.00 |
15:49:15 |
XLON |
| 65 |
735.00 |
15:49:15 |
XLON |
| 718 |
734.80 |
15:49:18 |
XLON |
| 676 |
734.20 |
15:49:54 |
XLON |
| 30 |
734.20 |
15:49:54 |
XLON |
| 669 |
734.40 |
15:50:28 |
XLON |
| 451 |
735.20 |
15:52:03 |
XLON |
| 74 |
735.20 |
15:52:03 |
XLON |
| 488 |
735.20 |
15:52:03 |
XLON |
| 322 |
735.20 |
15:52:03 |
XLON |
| 382 |
735.40 |
15:52:03 |
XLON |
| 702 |
735.00 |
15:52:03 |
XLON |
| 839 |
734.80 |
15:52:07 |
XLON |
| 680 |
734.80 |
15:52:45 |
XLON |
| 634 |
735.20 |
15:53:27 |
XLON |
| 268 |
735.80 |
15:54:35 |
XLON |
| 345 |
735.80 |
15:54:35 |
XLON |
| 34 |
735.80 |
15:54:35 |
XLON |
| 735 |
736.20 |
15:54:46 |
XLON |
| 687 |
736.00 |
15:54:50 |
XLON |
| 1 |
736.00 |
15:54:50 |
XLON |
| 653 |
736.00 |
15:55:10 |
XLON |
| 233 |
736.20 |
15:56:58 |
XLON |
| 1719 |
736.20 |
15:56:58 |
XLON |
| 209 |
736.20 |
15:56:58 |
XLON |
| 18 |
736.00 |
15:57:25 |
XLON |
| 1005 |
736.20 |
15:58:01 |
XLON |
| 534 |
736.20 |
15:58:01 |
XLON |
| 451 |
736.20 |
15:58:20 |
XLON |
| 37 |
736.20 |
15:58:20 |
XLON |
| 31 |
736.20 |
15:58:20 |
XLON |
| 250 |
736.20 |
15:58:20 |
XLON |
| 66 |
736.20 |
15:58:29 |
XLON |
| 79 |
736.20 |
15:58:29 |
XLON |
| 66 |
736.20 |
15:58:29 |
XLON |
| 79 |
736.20 |
15:58:29 |
XLON |
| 40 |
736.20 |
15:58:29 |
XLON |
| 79 |
736.20 |
15:58:29 |
XLON |
| 714 |
736.60 |
15:59:31 |
XLON |
| 425 |
736.60 |
15:59:40 |
XLON |
| 451 |
736.60 |
15:59:40 |
XLON |
| 73 |
736.60 |
15:59:40 |
XLON |
| 73 |
736.60 |
15:59:40 |
XLON |
| 73 |
736.60 |
15:59:40 |
XLON |
| 61 |
736.60 |
15:59:40 |
XLON |
| 621 |
736.40 |
16:00:02 |
XLON |
| 720 |
736.20 |
16:00:17 |
XLON |
| 888 |
735.80 |
16:00:17 |
XLON |
| 10 |
736.00 |
16:02:43 |
XLON |
| 3507 |
736.00 |
16:02:43 |
XLON |
| 1035 |
735.80 |
16:02:52 |
XLON |
| 701 |
735.80 |
16:03:23 |
XLON |
| 68 |
735.60 |
16:04:10 |
XLON |
| 788 |
735.80 |
16:04:13 |
XLON |
| 451 |
735.80 |
16:04:13 |
XLON |
| 682 |
735.80 |
16:04:44 |
XLON |
| 451 |
735.80 |
16:04:44 |
XLON |
| 451 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 54 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 50 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 65 |
735.80 |
16:05:29 |
XLON |
| 690 |
735.80 |
16:05:29 |
XLON |
| 279 |
735.60 |
16:05:39 |
XLON |
| 403 |
735.60 |
16:05:39 |
XLON |
| 728 |
735.20 |
16:07:05 |
XLON |
| 667 |
735.20 |
16:07:05 |
XLON |
| 302 |
735.20 |
16:07:05 |
XLON |
| 390 |
735.20 |
16:07:05 |
XLON |
| 627 |
735.00 |
16:07:48 |
XLON |
| 651 |
735.00 |
16:07:48 |
XLON |
| 1172 |
734.60 |
16:07:50 |
XLON |
| 451 |
734.60 |
16:07:50 |
XLON |
| 144 |
734.80 |
16:07:50 |
XLON |
| 1 |
734.80 |
16:09:18 |
XLON |
| 657 |
735.00 |
16:09:19 |
XLON |
| 779 |
735.20 |
16:09:31 |
XLON |
| 700 |
735.20 |
16:09:51 |
XLON |
| 260 |
735.00 |
16:09:52 |
XLON |
| 414 |
735.00 |
16:09:52 |
XLON |
| 731 |
735.00 |
16:09:52 |
XLON |
| 1001 |
735.20 |
16:11:47 |
XLON |
| 456 |
735.20 |
16:11:47 |
XLON |
| 656 |
735.20 |
16:11:47 |
XLON |
| 600 |
735.20 |
16:11:47 |
XLON |
| 470 |
735.20 |
16:11:47 |
XLON |
| 21 |
735.20 |
16:11:47 |
XLON |
| 445 |
735.20 |
16:12:47 |
XLON |
| 470 |
735.20 |
16:12:47 |
XLON |
| 655 |
735.20 |
16:12:47 |
XLON |
| 410 |
735.20 |
16:12:47 |
XLON |
| 49 |
735.20 |
16:12:47 |
XLON |
| 21 |
735.20 |
16:12:47 |
XLON |
| 65 |
735.40 |
16:14:21 |
XLON |
| 83 |
735.40 |
16:14:21 |
XLON |
| 53 |
735.40 |
16:14:21 |
XLON |
| 53 |
735.40 |
16:14:21 |
XLON |
| 71 |
735.40 |
16:14:21 |
XLON |
| 53 |
735.40 |
16:14:21 |
XLON |
| 24 |
735.40 |
16:14:21 |
XLON |
| 47 |
735.40 |
16:14:21 |
XLON |
| 33 |
735.40 |
16:14:21 |
XLON |
| 289 |
735.40 |
16:14:21 |
XLON |
| 2337 |
735.40 |
16:15:30 |
XLON |
| 163 |
735.40 |
16:15:30 |
XLON |
| 2422 |
735.60 |
16:16:21 |
XLON |
| 1371 |
735.60 |
16:16:21 |
XLON |
| 54 |
735.60 |
16:16:21 |
XLON |
| 759 |
735.60 |
16:16:29 |
XLON |
| 550 |
735.40 |
16:17:19 |
XLON |
| 23 |
735.40 |
16:17:19 |
XLON |
| 150 |
735.40 |
16:17:19 |
XLON |
| 216 |
735.40 |
16:17:31 |
XLON |
| 765 |
735.40 |
16:17:31 |
XLON |
| 588 |
735.40 |
16:17:31 |
XLON |
| 278 |
735.40 |
16:18:31 |
XLON |
| 588 |
735.40 |
16:18:31 |
XLON |
| 23 |
735.40 |
16:18:31 |
XLON |
| 55 |
735.40 |
16:18:31 |
XLON |
| 410 |
735.40 |
16:18:31 |
XLON |
| 982 |
735.40 |
16:18:31 |
XLON |
| 60 |
735.40 |
16:18:55 |
XLON |
| 723 |
735.80 |
16:19:03 |
XLON |
| 689 |
736.20 |
16:19:21 |
XLON |
| 615 |
736.00 |
16:19:21 |
XLON |
| 53 |
736.00 |
16:19:22 |
XLON |
| 705 |
736.00 |
16:19:22 |
XLON |
| 696 |
736.00 |
16:20:05 |
XLON |
| 1202 |
735.80 |
16:20:05 |
XLON |
| 669 |
735.20 |
16:21:16 |
XLON |
| 588 |
735.20 |
16:21:16 |
XLON |
| 145 |
735.20 |
16:21:16 |
XLON |
| 25 |
735.20 |
16:21:16 |
XLON |
| 655 |
735.20 |
16:21:17 |
XLON |
| 2717 |
735.20 |
16:22:17 |
XLON |
| 452 |
735.20 |
16:22:51 |
XLON |
| 93 |
735.20 |
16:22:51 |
XLON |
| 77 |
735.20 |
16:22:51 |
XLON |
| 42 |
735.20 |
16:22:51 |
XLON |
| 35 |
735.20 |
16:22:51 |
XLON |
| 588 |
735.20 |
16:22:51 |
XLON |
| 410 |
735.20 |
16:22:51 |
XLON |
| 2 |
735.20 |
16:22:51 |
XLON |
| 35 |
735.20 |
16:22:51 |
XLON |
| 588 |
735.20 |
16:22:51 |
XLON |
| 990 |
735.20 |
16:22:51 |
XLON |
| 588 |
735.20 |
16:22:51 |
XLON |
| 57 |
735.20 |
16:22:51 |
XLON |
| 414 |
735.20 |
16:23:00 |
XLON |
| 87 |
735.20 |
16:23:00 |
XLON |
| 81 |
735.20 |
16:23:15 |
XLON |
| 25 |
735.20 |
16:23:15 |
XLON |
| 85 |
735.20 |
16:23:15 |
XLON |
| 85 |
735.20 |
16:23:15 |
XLON |
| 85 |
735.20 |
16:23:30 |
XLON |
| 824 |
735.20 |
16:23:30 |
XLON |
| 60 |
735.20 |
16:23:45 |
XLON |
| 53 |
735.20 |
16:23:45 |
XLON |
| 322 |
735.20 |
16:23:45 |
XLON |
| 588 |
735.40 |
16:23:56 |
XLON |
| 76 |
735.40 |
16:24:11 |
XLON |