| |
|
|
|
| 12 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 12 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 711.4917 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
500,000 |
|
| Highest purchase price paid per share: |
|
717.00p |
|
| Lowest purchase price paid per share: |
|
704.20p |
|
| |
|
|
|
| Following the above transaction, the Company has 867,125,722 ordinary shares in issue and holds 5,208,374 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 861,917,348 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 |
| 823 |
716.40 |
08:16:01 |
XLON |
| 730 |
716.40 |
08:18:10 |
XLON |
| 639 |
716.40 |
08:18:10 |
XLON |
| 494 |
715.80 |
08:18:10 |
XLON |
| 94 |
716.00 |
08:18:21 |
XLON |
| 625 |
716.00 |
08:18:21 |
XLON |
| 846 |
716.00 |
08:21:09 |
XLON |
| 684 |
717.00 |
08:21:43 |
XLON |
| 900 |
716.80 |
08:21:43 |
XLON |
| 592 |
716.40 |
08:21:51 |
XLON |
| 538 |
716.40 |
08:21:58 |
XLON |
| 711 |
716.20 |
08:22:39 |
XLON |
| 602 |
715.80 |
08:23:54 |
XLON |
| 126 |
715.80 |
08:23:54 |
XLON |
| 693 |
715.60 |
08:23:54 |
XLON |
| 674 |
714.80 |
08:28:32 |
XLON |
| 518 |
714.20 |
08:29:15 |
XLON |
| 73 |
714.20 |
08:29:15 |
XLON |
| 605 |
714.20 |
08:31:01 |
XLON |
| 772 |
715.80 |
08:35:23 |
XLON |
| 881 |
715.60 |
08:35:31 |
XLON |
| 85 |
715.20 |
08:36:48 |
XLON |
| 560 |
715.20 |
08:36:48 |
XLON |
| 735 |
714.80 |
08:37:11 |
XLON |
| 681 |
714.60 |
08:37:12 |
XLON |
| 430 |
715.00 |
08:37:37 |
XLON |
| 192 |
715.00 |
08:37:44 |
XLON |
| 720 |
715.00 |
08:37:44 |
XLON |
| 802 |
715.00 |
08:37:44 |
XLON |
| 550 |
715.00 |
08:37:44 |
XLON |
| 343 |
714.80 |
08:37:56 |
XLON |
| 284 |
714.80 |
08:37:56 |
XLON |
| 628 |
714.80 |
08:38:58 |
XLON |
| 305 |
714.60 |
08:39:48 |
XLON |
| 180 |
714.60 |
08:39:48 |
XLON |
| 131 |
714.60 |
08:39:48 |
XLON |
| 737 |
714.40 |
08:42:30 |
XLON |
| 651 |
714.40 |
08:43:15 |
XLON |
| 673 |
714.00 |
08:43:25 |
XLON |
| 240 |
713.60 |
08:43:27 |
XLON |
| 359 |
713.60 |
08:43:27 |
XLON |
| 219 |
714.00 |
08:46:14 |
XLON |
| 505 |
714.00 |
08:46:14 |
XLON |
| 716 |
713.60 |
08:47:34 |
XLON |
| 364 |
713.20 |
08:50:22 |
XLON |
| 256 |
713.20 |
08:50:22 |
XLON |
| 403 |
713.40 |
08:51:55 |
XLON |
| 658 |
714.80 |
08:56:00 |
XLON |
| 723 |
714.20 |
08:58:47 |
XLON |
| 10 |
714.20 |
08:58:47 |
XLON |
| 712 |
714.00 |
09:00:04 |
XLON |
| 388 |
713.40 |
09:00:27 |
XLON |
| 7 |
713.40 |
09:00:27 |
XLON |
| 724 |
713.40 |
09:00:27 |
XLON |
| 208 |
713.40 |
09:00:27 |
XLON |
| 929 |
713.00 |
09:02:35 |
XLON |
| 305 |
712.80 |
09:02:35 |
XLON |
| 305 |
713.00 |
09:02:35 |
XLON |
| 494 |
713.00 |
09:02:35 |
XLON |
| 208 |
713.00 |
09:02:35 |
XLON |
| 344 |
713.00 |
09:02:35 |
XLON |
| 921 |
712.60 |
09:02:41 |
XLON |
| 668 |
713.60 |
09:05:00 |
XLON |
| 424 |
713.20 |
09:05:00 |
XLON |
| 252 |
713.20 |
09:05:00 |
XLON |
| 311 |
713.00 |
09:06:51 |
XLON |
| 575 |
713.00 |
09:06:52 |
XLON |
| 153 |
713.60 |
09:09:46 |
XLON |
| 639 |
713.60 |
09:09:46 |
XLON |
| 590 |
714.00 |
09:11:07 |
XLON |
| 550 |
713.80 |
09:11:07 |
XLON |
| 193 |
713.80 |
09:11:07 |
XLON |
| 638 |
713.60 |
09:11:27 |
XLON |
| 751 |
713.80 |
09:13:01 |
XLON |
| 60 |
713.80 |
09:13:01 |
XLON |
| 591 |
713.60 |
09:13:02 |
XLON |
| 67 |
713.60 |
09:13:02 |
XLON |
| 612 |
714.00 |
09:17:27 |
XLON |
| 631 |
714.20 |
09:18:41 |
XLON |
| 4 |
714.00 |
09:18:50 |
XLON |
| 701 |
714.00 |
09:18:50 |
XLON |
| 137 |
714.20 |
09:19:23 |
XLON |
| 486 |
714.20 |
09:19:23 |
XLON |
| 58 |
713.60 |
09:19:49 |
XLON |
| 581 |
713.60 |
09:19:49 |
XLON |
| 731 |
713.60 |
09:21:00 |
XLON |
| 621 |
712.80 |
09:22:44 |
XLON |
| 305 |
713.00 |
09:25:00 |
XLON |
| 398 |
713.00 |
09:25:00 |
XLON |
| 704 |
714.00 |
09:30:55 |
XLON |
| 912 |
714.00 |
09:31:07 |
XLON |
| 783 |
714.00 |
09:31:29 |
XLON |
| 631 |
713.80 |
09:31:29 |
XLON |
| 723 |
713.60 |
09:32:37 |
XLON |
| 660 |
713.80 |
09:35:29 |
XLON |
| 601 |
713.60 |
09:36:51 |
XLON |
| 114 |
713.60 |
09:36:51 |
XLON |
| 541 |
714.80 |
09:39:05 |
XLON |
| 413 |
714.80 |
09:39:05 |
XLON |
| 705 |
715.20 |
09:39:52 |
XLON |
| 100000 |
715.00 |
09:40:11 |
XLON |
| 641 |
715.20 |
09:40:19 |
XLON |
| 609 |
715.00 |
09:41:07 |
XLON |
| 147 |
716.00 |
09:44:49 |
XLON |
| 611 |
716.20 |
09:45:00 |
XLON |
| 690 |
716.40 |
09:45:06 |
XLON |
| 318 |
716.20 |
09:45:06 |
XLON |
| 282 |
716.20 |
09:45:06 |
XLON |
| 384 |
716.40 |
09:45:16 |
XLON |
| 532 |
716.40 |
09:45:47 |
XLON |
| 647 |
716.80 |
09:45:59 |
XLON |
| 615 |
716.60 |
09:45:59 |
XLON |
| 661 |
716.40 |
09:48:22 |
XLON |
| 985 |
716.20 |
09:48:36 |
XLON |
| 527 |
716.00 |
09:48:45 |
XLON |
| 125 |
716.00 |
09:48:55 |
XLON |
| 152 |
716.00 |
09:48:55 |
XLON |
| 476 |
716.00 |
09:48:55 |
XLON |
| 445 |
715.60 |
09:49:06 |
XLON |
| 161 |
715.60 |
09:49:06 |
XLON |
| 586 |
715.20 |
09:52:00 |
XLON |
| 146 |
715.20 |
09:52:00 |
XLON |
| 716 |
714.80 |
09:52:35 |
XLON |
| 645 |
714.60 |
09:53:39 |
XLON |
| 292 |
714.60 |
09:54:25 |
XLON |
| 370 |
714.60 |
09:54:25 |
XLON |
| 642 |
714.40 |
09:55:40 |
XLON |
| 619 |
715.20 |
09:58:50 |
XLON |
| 879 |
715.20 |
09:58:50 |
XLON |
| 218 |
715.20 |
09:58:50 |
XLON |
| 478 |
715.20 |
09:58:50 |
XLON |
| 670 |
715.80 |
09:59:29 |
XLON |
| 207 |
715.80 |
09:59:29 |
XLON |
| 8 |
715.80 |
09:59:29 |
XLON |
| 2 |
715.80 |
09:59:29 |
XLON |
| 458 |
715.80 |
09:59:29 |
XLON |
| 648 |
715.60 |
10:00:21 |
XLON |
| 512 |
715.40 |
10:01:18 |
XLON |
| 184 |
715.40 |
10:01:18 |
XLON |
| 297 |
715.40 |
10:01:24 |
XLON |
| 416 |
715.40 |
10:01:24 |
XLON |
| 373 |
715.20 |
10:01:26 |
XLON |
| 302 |
715.20 |
10:01:26 |
XLON |
| 714 |
714.40 |
10:02:59 |
XLON |
| 717 |
714.20 |
10:03:00 |
XLON |
| 599 |
714.40 |
10:04:07 |
XLON |
| 172 |
714.20 |
10:04:29 |
XLON |
| 423 |
714.20 |
10:04:29 |
XLON |
| 447 |
713.60 |
10:05:40 |
XLON |
| 149 |
713.60 |
10:05:40 |
XLON |
| 684 |
713.40 |
10:06:38 |
XLON |
| 601 |
713.00 |
10:08:55 |
XLON |
| 50 |
713.00 |
10:08:55 |
XLON |
| 456 |
713.00 |
10:09:20 |
XLON |
| 49 |
713.00 |
10:09:20 |
XLON |
| 203 |
713.00 |
10:09:20 |
XLON |
| 209 |
712.80 |
10:10:35 |
XLON |
| 735 |
714.20 |
10:12:19 |
XLON |
| 183 |
714.00 |
10:12:19 |
XLON |
| 552 |
714.00 |
10:12:19 |
XLON |
| 151 |
713.80 |
10:12:50 |
XLON |
| 305 |
713.80 |
10:12:50 |
XLON |
| 264 |
713.80 |
10:12:50 |
XLON |
| 999 |
713.80 |
10:13:14 |
XLON |
| 250 |
713.60 |
10:13:56 |
XLON |
| 459 |
713.60 |
10:13:56 |
XLON |
| 2078 |
714.80 |
10:15:00 |
XLON |
| 640 |
714.80 |
10:15:00 |
XLON |
| 683 |
714.80 |
10:15:31 |
XLON |
| 1254 |
714.40 |
10:15:31 |
XLON |
| 25 |
714.40 |
10:16:15 |
XLON |
| 1255 |
714.40 |
10:17:28 |
XLON |
| 620 |
714.40 |
10:17:28 |
XLON |
| 802 |
714.60 |
10:21:15 |
XLON |
| 363 |
714.60 |
10:21:15 |
XLON |
| 256 |
714.60 |
10:21:15 |
XLON |
| 941 |
714.40 |
10:21:17 |
XLON |
| 415 |
714.20 |
10:21:23 |
XLON |
| 300 |
714.20 |
10:21:23 |
XLON |
| 357 |
714.00 |
10:22:02 |
XLON |
| 326 |
714.00 |
10:22:02 |
XLON |
| 684 |
713.80 |
10:22:22 |
XLON |
| 696 |
713.60 |
10:22:36 |
XLON |
| 719 |
713.00 |
10:25:55 |
XLON |
| 603 |
713.80 |
10:28:43 |
XLON |
| 616 |
713.60 |
10:29:58 |
XLON |
| 902 |
713.60 |
10:31:00 |
XLON |
| 2 |
714.00 |
10:32:11 |
XLON |
| 359 |
714.00 |
10:32:12 |
XLON |
| 335 |
714.00 |
10:33:13 |
XLON |
| 609 |
714.00 |
10:33:13 |
XLON |
| 356 |
714.00 |
10:33:13 |
XLON |
| 265 |
714.00 |
10:33:13 |
XLON |
| 1020 |
713.80 |
10:33:55 |
XLON |
| 720 |
713.80 |
10:37:08 |
XLON |
| 666 |
713.60 |
10:37:08 |
XLON |
| 732 |
713.40 |
10:37:08 |
XLON |
| 694 |
713.00 |
10:38:32 |
XLON |
| 711 |
713.40 |
10:38:33 |
XLON |
| 605 |
713.20 |
10:38:33 |
XLON |
| 630 |
713.60 |
10:38:33 |
XLON |
| 721 |
713.20 |
10:38:33 |
XLON |
| 732 |
713.00 |
10:38:33 |
XLON |
| 592 |
714.20 |
10:38:34 |
XLON |
| 1 |
714.20 |
10:38:34 |
XLON |
| 157 |
714.20 |
10:38:34 |
XLON |
| 1418 |
714.20 |
10:38:34 |
XLON |
| 448 |
714.20 |
10:38:41 |
XLON |
| 448 |
714.20 |
10:38:44 |
XLON |
| 1 |
714.20 |
10:39:00 |
XLON |
| 527 |
714.20 |
10:39:00 |
XLON |
| 133 |
714.20 |
10:39:00 |
XLON |
| 550 |
714.20 |
10:39:33 |
XLON |
| 332 |
714.00 |
10:39:39 |
XLON |
| 463 |
714.00 |
10:41:36 |
XLON |
| 62 |
714.00 |
10:41:36 |
XLON |
| 528 |
714.00 |
10:41:36 |
XLON |
| 83 |
714.00 |
10:41:36 |
XLON |
| 498 |
714.00 |
10:43:47 |
XLON |
| 236 |
714.00 |
10:44:05 |
XLON |
| 42 |
714.00 |
10:45:11 |
XLON |
| 498 |
714.20 |
10:45:47 |
XLON |
| 63 |
714.40 |
10:46:12 |
XLON |
| 961 |
714.60 |
10:48:01 |
XLON |
| 330 |
714.60 |
10:48:01 |
XLON |
| 718 |
714.40 |
10:48:12 |
XLON |
| 683 |
714.60 |
10:50:00 |
XLON |
| 712 |
714.40 |
10:51:02 |
XLON |
| 615 |
714.20 |
10:52:36 |
XLON |
| 700 |
714.20 |
10:55:03 |
XLON |
| 638 |
714.00 |
10:55:06 |
XLON |
| 715 |
713.60 |
10:57:35 |
XLON |
| 592 |
713.00 |
11:05:24 |
XLON |
| 305 |
713.80 |
11:07:50 |
XLON |
| 250 |
713.80 |
11:07:50 |
XLON |
| 771 |
713.60 |
11:08:36 |
XLON |
| 693 |
713.60 |
11:08:49 |
XLON |
| 896 |
713.40 |
11:09:26 |
XLON |
| 83 |
713.60 |
11:11:50 |
XLON |
| 606 |
713.60 |
11:11:50 |
XLON |
| 621 |
713.20 |
11:13:06 |
XLON |
| 222 |
713.00 |
11:13:11 |
XLON |
| 412 |
713.00 |
11:13:11 |
XLON |
| 626 |
712.60 |
11:17:49 |
XLON |
| 676 |
712.00 |
11:18:37 |
XLON |
| 614 |
711.80 |
11:22:37 |
XLON |
| 137 |
711.80 |
11:22:37 |
XLON |
| 592 |
711.80 |
11:22:37 |
XLON |
| 241 |
712.00 |
11:25:33 |
XLON |
| 114 |
712.00 |
11:26:24 |
XLON |
| 448 |
712.00 |
11:26:24 |
XLON |
| 47 |
712.00 |
11:26:24 |
XLON |
| 609 |
711.80 |
11:26:24 |
XLON |
| 716 |
711.60 |
11:26:25 |
XLON |
| 611 |
711.60 |
11:29:05 |
XLON |
| 496 |
711.40 |
11:29:06 |
XLON |
| 99 |
711.40 |
11:29:06 |
XLON |
| 684 |
710.40 |
11:30:32 |
XLON |
| 1262 |
711.20 |
11:31:31 |
XLON |
| 618 |
711.20 |
11:31:31 |
XLON |
| 305 |
711.00 |
11:31:31 |
XLON |
| 243 |
711.00 |
11:31:31 |
XLON |
| 725 |
711.20 |
11:31:31 |
XLON |
| 621 |
711.00 |
11:31:31 |
XLON |
| 958 |
711.20 |
11:31:34 |
XLON |
| 610 |
711.40 |
11:31:44 |
XLON |
| 658 |
712.00 |
11:32:08 |
XLON |
| 658 |
711.80 |
11:32:08 |
XLON |
| 936 |
711.60 |
11:32:19 |
XLON |
| 134 |
711.60 |
11:32:29 |
XLON |
| 591 |
711.60 |
11:33:29 |
XLON |
| 574 |
711.80 |
11:37:32 |
XLON |
| 88 |
711.80 |
11:37:32 |
XLON |
| 10 |
711.80 |
11:37:32 |
XLON |
| 604 |
711.60 |
11:39:28 |
XLON |
| 536 |
711.40 |
11:40:52 |
XLON |
| 480 |
711.60 |
11:41:13 |
XLON |
| 142 |
711.60 |
11:41:41 |
XLON |
| 676 |
711.20 |
11:44:49 |
XLON |
| 596 |
711.00 |
11:45:13 |
XLON |
| 657 |
710.80 |
11:46:36 |
XLON |
| 630 |
710.60 |
11:48:30 |
XLON |
| 622 |
711.20 |
11:49:41 |
XLON |
| 1266 |
711.20 |
11:49:41 |
XLON |
| 490 |
711.20 |
11:49:41 |
XLON |
| 21 |
711.20 |
11:49:41 |
XLON |
| 638 |
711.00 |
11:50:56 |
XLON |
| 255 |
710.80 |
11:50:57 |
XLON |
| 377 |
710.80 |
11:50:58 |
XLON |
| 498 |
710.80 |
11:54:35 |
XLON |
| 200 |
710.80 |
11:54:35 |
XLON |
| 1459 |
711.40 |
11:57:30 |
XLON |
| 671 |
711.40 |
11:57:30 |
XLON |
| 760 |
711.20 |
11:57:40 |
XLON |
| 343 |
711.00 |
11:57:44 |
XLON |
| 320 |
711.00 |
11:57:44 |
XLON |
| 703 |
710.80 |
11:58:00 |
XLON |
| 682 |
710.00 |
11:59:59 |
XLON |
| 731 |
709.80 |
12:00:00 |
XLON |
| 679 |
710.60 |
12:04:14 |
XLON |
| 19 |
710.60 |
12:04:14 |
XLON |
| 704 |
710.40 |
12:06:33 |
XLON |
| 600 |
710.40 |
12:06:33 |
XLON |
| 51 |
710.40 |
12:06:33 |
XLON |
| 603 |
710.60 |
12:11:42 |
XLON |
| 842 |
710.60 |
12:12:14 |
XLON |
| 693 |
710.60 |
12:12:14 |
XLON |
| 644 |
710.40 |
12:12:50 |
XLON |
| 691 |
710.20 |
12:12:51 |
XLON |
| 51 |
711.20 |
12:18:40 |
XLON |
| 6 |
711.20 |
12:18:40 |
XLON |
| 4 |
711.20 |
12:18:40 |
XLON |
| 149 |
711.20 |
12:18:41 |
XLON |
| 501 |
711.20 |
12:18:44 |
XLON |
| 340 |
711.20 |
12:19:00 |
XLON |
| 1066 |
711.20 |
12:20:00 |
XLON |
| 128 |
711.20 |
12:21:02 |
XLON |
| 223 |
711.20 |
12:21:02 |
XLON |
| 95 |
711.20 |
12:21:02 |
XLON |
| 258 |
711.20 |
12:21:02 |
XLON |
| 636 |
711.00 |
12:21:33 |
XLON |
| 601 |
711.00 |
12:21:33 |
XLON |
| 684 |
710.80 |
12:21:35 |
XLON |
| 11 |
711.20 |
12:25:25 |
XLON |
| 642 |
711.20 |
12:25:25 |
XLON |
| 728 |
711.60 |
12:30:44 |
XLON |
| 585 |
711.40 |
12:30:44 |
XLON |
| 43 |
711.40 |
12:30:44 |
XLON |
| 269 |
711.20 |
12:33:16 |
XLON |
| 348 |
711.20 |
12:33:16 |
XLON |
| 133 |
711.20 |
12:33:16 |
XLON |
| 531 |
711.20 |
12:33:16 |
XLON |
| 1002 |
711.40 |
12:37:17 |
XLON |
| 693 |
711.20 |
12:37:20 |
XLON |
| 188 |
711.20 |
12:37:20 |
XLON |
| 96 |
711.40 |
12:37:20 |
XLON |
| 250 |
711.40 |
12:37:20 |
XLON |
| 325 |
711.20 |
12:37:33 |
XLON |
| 630 |
711.60 |
12:43:21 |
XLON |
| 21 |
711.60 |
12:43:21 |
XLON |
| 743 |
711.80 |
12:45:00 |
XLON |
| 703 |
711.80 |
12:45:00 |
XLON |
| 650 |
711.60 |
12:46:01 |
XLON |
| 502 |
711.60 |
12:46:01 |
XLON |
| 68 |
711.80 |
12:46:14 |
XLON |
| 550 |
711.80 |
12:46:14 |
XLON |
| 1206 |
712.00 |
12:47:07 |
XLON |
| 706 |
713.80 |
12:49:13 |
XLON |
| 448 |
713.60 |
12:49:13 |
XLON |
| 236 |
713.60 |
12:49:13 |
XLON |
| 604 |
713.40 |
12:49:13 |
XLON |
| 305 |
713.20 |
12:49:13 |
XLON |
| 269 |
713.20 |
12:49:13 |
XLON |
| 96 |
713.20 |
12:49:13 |
XLON |
| 387 |
712.80 |
12:50:30 |
XLON |
| 225 |
712.80 |
12:50:30 |
XLON |
| 239 |
713.60 |
12:50:47 |
XLON |
| 363 |
713.60 |
12:50:57 |
XLON |
| 101 |
713.60 |
12:50:57 |
XLON |
| 623 |
713.60 |
12:50:57 |
XLON |
| 687 |
713.60 |
12:50:57 |
XLON |
| 674 |
713.60 |
12:52:08 |
XLON |
| 624 |
713.20 |
12:53:48 |
XLON |
| 218 |
713.40 |
12:55:56 |
XLON |
| 508 |
713.40 |
12:57:25 |
XLON |
| 676 |
713.60 |
13:02:50 |
XLON |
| 274 |
713.60 |
13:02:50 |
XLON |
| 403 |
713.60 |
13:02:50 |
XLON |
| 674 |
713.40 |
13:02:59 |
XLON |
| 715 |
713.20 |
13:07:13 |
XLON |
| 659 |
712.80 |
13:10:04 |
XLON |
| 444 |
712.80 |
13:11:15 |
XLON |
| 646 |
712.80 |
13:15:02 |
XLON |
| 72 |
712.80 |
13:15:02 |
XLON |
| 393 |
712.80 |
13:16:21 |
XLON |
| 339 |
712.80 |
13:16:21 |
XLON |
| 593 |
712.60 |
13:17:16 |
XLON |
| 610 |
713.00 |
13:24:58 |
XLON |
| 777 |
712.80 |
13:25:03 |
XLON |
| 27 |
712.80 |
13:25:03 |
XLON |
| 62 |
712.80 |
13:25:03 |
XLON |
| 48 |
712.80 |
13:25:03 |
XLON |
| 10 |
713.00 |
13:25:15 |
XLON |
| 406 |
712.80 |
13:25:21 |
XLON |
| 213 |
712.80 |
13:25:21 |
XLON |
| 717 |
712.60 |
13:25:22 |
XLON |
| 284 |
712.80 |
13:27:52 |
XLON |
| 335 |
712.80 |
13:31:03 |
XLON |
| 673 |
712.80 |
13:31:03 |
XLON |
| 334 |
713.60 |
13:34:46 |
XLON |
| 327 |
713.60 |
13:34:46 |
XLON |
| 46 |
713.60 |
13:34:46 |
XLON |
| 135 |
713.60 |
13:34:46 |
XLON |
| 74 |
713.60 |
13:34:46 |
XLON |
| 26 |
713.60 |
13:34:46 |
XLON |
| 32 |
713.60 |
13:34:46 |
XLON |
| 82 |
713.60 |
13:34:46 |
XLON |
| 116 |
713.60 |
13:34:46 |
XLON |
| 74 |
713.60 |
13:34:46 |
XLON |
| 26 |
713.60 |
13:34:46 |
XLON |
| 32 |
713.60 |
13:34:46 |
XLON |
| 135 |
713.60 |
13:34:46 |
XLON |
| 74 |
713.60 |
13:34:46 |
XLON |
| 26 |
713.60 |
13:34:46 |
XLON |
| 32 |
713.60 |
13:34:46 |
XLON |
| 120 |
713.60 |
13:34:55 |
XLON |
| 87 |
713.60 |
13:34:55 |
XLON |
| 37 |
713.60 |
13:34:55 |
XLON |
| 44 |
713.60 |
13:34:55 |
XLON |
| 1156 |
713.60 |
13:36:47 |
XLON |
| 37 |
713.20 |
13:38:11 |
XLON |
| 715 |
713.40 |
13:38:27 |
XLON |
| 56 |
713.60 |
13:40:05 |
XLON |
| 305 |
713.60 |
13:40:05 |
XLON |
| 488 |
713.60 |
13:40:05 |
XLON |
| 940 |
713.20 |
13:42:15 |
XLON |
| 780 |
713.00 |
13:42:24 |
XLON |
| 634 |
713.20 |
13:43:09 |
XLON |
| 366 |
713.00 |
13:45:25 |
XLON |
| 411 |
713.00 |
13:45:25 |
XLON |
| 971 |
712.80 |
13:46:14 |
XLON |
| 471 |
712.80 |
13:47:47 |
XLON |
| 228 |
712.80 |
13:47:47 |
XLON |
| 729 |
712.60 |
13:47:52 |
XLON |
| 716 |
712.40 |
13:52:16 |
XLON |
| 5 |
712.40 |
13:52:16 |
XLON |
| 474 |
712.00 |
13:52:16 |
XLON |
| 238 |
712.00 |
13:52:16 |
XLON |
| 700 |
712.20 |
13:54:56 |
XLON |
| 663 |
711.80 |
13:54:58 |
XLON |
| 3 |
711.80 |
13:55:00 |
XLON |
| 648 |
711.60 |
13:58:51 |
XLON |
| 233 |
711.40 |
13:58:57 |
XLON |
| 484 |
711.40 |
13:58:57 |
XLON |
| 619 |
711.20 |
13:59:35 |
XLON |
| 681 |
711.80 |
14:14:45 |
XLON |
| 61 |
711.80 |
14:14:45 |
XLON |
| 27 |
711.80 |
14:15:05 |
XLON |
| 792 |
712.80 |
14:16:30 |
XLON |
| 856 |
712.60 |
14:16:30 |
XLON |
| 687 |
712.60 |
14:17:24 |
XLON |
| 1037 |
712.40 |
14:17:24 |
XLON |
| 693 |
712.20 |
14:17:39 |
XLON |
| 622 |
712.00 |
14:17:40 |
XLON |
| 493 |
711.80 |
14:17:54 |
XLON |
| 226 |
711.80 |
14:17:55 |
XLON |
| 735 |
712.00 |
14:19:58 |
XLON |
| 81 |
712.00 |
14:19:58 |
XLON |
| 143 |
712.00 |
14:19:58 |
XLON |
| 51 |
712.00 |
14:19:58 |
XLON |
| 61 |
712.00 |
14:19:58 |
XLON |
| 250 |
712.00 |
14:19:58 |
XLON |
| 1452 |
712.60 |
14:23:10 |
XLON |
| 551 |
712.60 |
14:23:10 |
XLON |
| 611 |
712.40 |
14:23:47 |
XLON |
| 710 |
712.40 |
14:23:47 |
XLON |
| 888 |
712.20 |
14:23:48 |
XLON |
| 43 |
712.00 |
14:23:48 |
XLON |
| 574 |
712.00 |
14:24:04 |
XLON |
| 159 |
711.60 |
14:24:35 |
XLON |
| 544 |
711.60 |
14:24:35 |
XLON |
| 673 |
711.80 |
14:26:41 |
XLON |
| 662 |
711.60 |
14:26:45 |
XLON |
| 700 |
711.40 |
14:27:44 |
XLON |
| 138 |
712.00 |
14:29:25 |
XLON |
| 700 |
711.80 |
14:29:33 |
XLON |
| 678 |
711.80 |
14:29:33 |
XLON |
| 526 |
711.60 |
14:29:33 |
XLON |
| 27 |
711.60 |
14:29:33 |
XLON |
| 183 |
711.60 |
14:29:33 |
XLON |
| 252 |
711.60 |
14:29:33 |
XLON |
| 684 |
711.40 |
14:29:34 |
XLON |
| 593 |
711.40 |
14:30:27 |
XLON |
| 733 |
711.20 |
14:30:33 |
XLON |
| 712 |
711.60 |
14:31:50 |
XLON |
| 220 |
711.40 |
14:31:50 |
XLON |
| 255 |
711.40 |
14:31:50 |
XLON |
| 190 |
711.40 |
14:31:50 |
XLON |
| 100 |
711.40 |
14:32:50 |
XLON |
| 702 |
711.40 |
14:32:50 |
XLON |
| 206 |
712.20 |
14:36:58 |
XLON |
| 1915 |
712.20 |
14:36:58 |
XLON |
| 784 |
712.20 |
14:36:58 |
XLON |
| 208 |
712.20 |
14:36:58 |
XLON |
| 730 |
713.40 |
14:39:16 |
XLON |
| 621 |
713.40 |
14:39:25 |
XLON |
| 739 |
713.20 |
14:39:28 |
XLON |
| 714 |
713.00 |
14:39:29 |
XLON |
| 465 |
713.00 |
14:39:29 |
XLON |
| 140 |
713.00 |
14:39:29 |
XLON |
| 242 |
713.00 |
14:39:29 |
XLON |
| 465 |
712.80 |
14:39:29 |
XLON |
| 168 |
712.80 |
14:39:29 |
XLON |
| 693 |
712.60 |
14:40:50 |
XLON |
| 605 |
712.60 |
14:41:38 |
XLON |
| 38 |
712.60 |
14:43:36 |
XLON |
| 93 |
712.80 |
14:43:49 |
XLON |
| 89 |
712.80 |
14:43:49 |
XLON |
| 96 |
712.80 |
14:43:49 |
XLON |
| 86 |
712.80 |
14:43:49 |
XLON |
| 81 |
712.80 |
14:43:49 |
XLON |
| 100 |
712.80 |
14:43:49 |
XLON |
| 330 |
712.80 |
14:43:52 |
XLON |
| 270 |
712.80 |
14:43:52 |
XLON |
| 155 |
712.80 |
14:44:19 |
XLON |
| 910 |
712.80 |
14:44:53 |
XLON |
| 529 |
712.80 |
14:44:53 |
XLON |
| 204 |
712.80 |
14:44:53 |
XLON |
| 7 |
713.20 |
14:46:25 |
XLON |
| 882 |
713.00 |
14:46:27 |
XLON |
| 465 |
713.20 |
14:46:27 |
XLON |
| 141 |
713.20 |
14:46:27 |
XLON |
| 26 |
713.20 |
14:46:27 |
XLON |
| 218 |
713.00 |
14:46:27 |
XLON |
| 693 |
713.00 |
14:46:27 |
XLON |
| 615 |
712.40 |
14:47:55 |
XLON |
| 618 |
712.00 |
14:48:05 |
XLON |
| 721 |
712.00 |
14:49:42 |
XLON |
| 187 |
711.80 |
14:50:14 |
XLON |
| 540 |
711.80 |
14:50:14 |
XLON |
| 718 |
710.60 |
14:51:51 |
XLON |
| 227 |
710.20 |
14:53:00 |
XLON |
| 463 |
710.20 |
14:53:00 |
XLON |
| 673 |
710.20 |
14:54:12 |
XLON |
| 600 |
710.20 |
14:55:14 |
XLON |
| 735 |
711.00 |
14:57:10 |
XLON |
| 794 |
711.20 |
14:57:39 |
XLON |
| 1303 |
711.40 |
14:58:39 |
XLON |
| 142 |
711.40 |
14:58:39 |
XLON |
| 853 |
711.40 |
14:58:39 |
XLON |
| 13 |
711.40 |
14:58:39 |
XLON |
| 914 |
711.20 |
14:58:43 |
XLON |
| 550 |
711.00 |
14:58:44 |
XLON |
| 241 |
711.00 |
14:58:44 |
XLON |
| 786 |
711.00 |
14:58:44 |
XLON |
| 749 |
711.00 |
15:00:23 |
XLON |
| 618 |
710.60 |
15:00:30 |
XLON |
| 687 |
710.60 |
15:00:30 |
XLON |
| 465 |
710.60 |
15:00:30 |
XLON |
| 190 |
710.60 |
15:00:30 |
XLON |
| 72 |
710.60 |
15:00:30 |
XLON |
| 708 |
710.20 |
15:00:32 |
XLON |
| 503 |
710.00 |
15:04:30 |
XLON |
| 255 |
710.00 |
15:04:30 |
XLON |
| 357 |
710.00 |
15:04:30 |
XLON |
| 784 |
709.80 |
15:04:30 |
XLON |
| 217 |
710.00 |
15:04:30 |
XLON |
| 176 |
710.00 |
15:04:30 |
XLON |
| 208 |
710.00 |
15:04:30 |
XLON |
| 4 |
710.00 |
15:04:30 |
XLON |
| 860 |
709.60 |
15:06:02 |
XLON |
| 855 |
709.40 |
15:07:00 |
XLON |
| 465 |
709.20 |
15:07:00 |
XLON |
| 315 |
709.20 |
15:07:00 |
XLON |
| 836 |
709.00 |
15:07:03 |
XLON |
| 556 |
709.00 |
15:09:03 |
XLON |
| 335 |
709.00 |
15:09:03 |
XLON |
| 23 |
709.00 |
15:09:19 |
XLON |
| 705 |
709.00 |
15:09:19 |
XLON |
| 826 |
708.80 |
15:09:39 |
XLON |
| 977 |
708.60 |
15:09:43 |
XLON |
| 407 |
708.40 |
15:09:54 |
XLON |
| 433 |
708.40 |
15:09:54 |
XLON |
| 641 |
708.20 |
15:10:30 |
XLON |
| 53 |
707.80 |
15:12:26 |
XLON |
| 1480 |
708.20 |
15:13:15 |
XLON |
| 641 |
708.20 |
15:13:20 |
XLON |
| 600 |
708.00 |
15:14:19 |
XLON |
| 126 |
708.00 |
15:14:19 |
XLON |
| 1036 |
708.20 |
15:15:06 |
XLON |
| 802 |
708.00 |
15:15:14 |
XLON |
| 681 |
708.00 |
15:15:14 |
XLON |
| 550 |
707.80 |
15:16:37 |
XLON |
| 693 |
707.60 |
15:16:42 |
XLON |
| 634 |
707.60 |
15:16:42 |
XLON |
| 771 |
707.40 |
15:18:03 |
XLON |
| 620 |
707.40 |
15:18:03 |
XLON |
| 870 |
707.20 |
15:18:10 |
XLON |
| 699 |
707.00 |
15:19:26 |
XLON |
| 658 |
707.00 |
15:19:26 |
XLON |
| 1025 |
707.00 |
15:20:00 |
XLON |
| 117 |
707.20 |
15:21:25 |
XLON |
| 241 |
707.20 |
15:21:25 |
XLON |
| 465 |
707.20 |
15:21:25 |
XLON |
| 117 |
707.20 |
15:21:25 |
XLON |
| 105 |
707.20 |
15:21:25 |
XLON |
| 677 |
707.00 |
15:21:49 |
XLON |
| 648 |
707.00 |
15:21:49 |
XLON |
| 824 |
706.80 |
15:22:50 |
XLON |
| 308 |
706.60 |
15:22:50 |
XLON |
| 572 |
706.60 |
15:22:50 |
XLON |
| 473 |
706.20 |
15:23:01 |
XLON |
| 216 |
706.20 |
15:23:01 |
XLON |
| 616 |
705.40 |
15:23:22 |
XLON |
| 983 |
706.40 |
15:26:15 |
XLON |
| 1067 |
706.40 |
15:26:15 |
XLON |
| 364 |
706.40 |
15:26:15 |
XLON |
| 699 |
706.40 |
15:26:15 |
XLON |
| 1035 |
707.20 |
15:28:05 |
XLON |
| 764 |
707.60 |
15:29:20 |
XLON |
| 253 |
707.60 |
15:29:22 |
XLON |
| 624 |
707.40 |
15:29:35 |
XLON |
| 612 |
707.40 |
15:29:35 |
XLON |
| 465 |
707.40 |
15:29:35 |
XLON |
| 257 |
707.40 |
15:29:35 |
XLON |
| 612 |
707.20 |
15:29:35 |
XLON |
| 770 |
707.00 |
15:29:58 |
XLON |
| 599 |
707.00 |
15:31:33 |
XLON |
| 717 |
707.00 |
15:31:33 |
XLON |
| 725 |
706.80 |
15:31:55 |
XLON |
| 680 |
706.80 |
15:32:24 |
XLON |
| 1694 |
707.20 |
15:34:02 |
XLON |
| 1609 |
707.20 |
15:34:02 |
XLON |
| 837 |
707.00 |
15:34:12 |
XLON |
| 15 |
708.00 |
15:35:26 |
XLON |
| 1166 |
708.00 |
15:35:26 |
XLON |
| 465 |
708.00 |
15:35:26 |
XLON |
| 729 |
708.00 |
15:36:03 |
XLON |
| 576 |
708.00 |
15:37:03 |
XLON |
| 310 |
708.00 |
15:37:03 |
XLON |
| 37 |
707.80 |
15:37:24 |
XLON |
| 342 |
707.80 |
15:37:34 |
XLON |
| 297 |
707.80 |
15:37:34 |
XLON |
| 1057 |
707.60 |
15:37:34 |
XLON |
| 550 |
707.60 |
15:37:34 |
XLON |
| 130 |
707.80 |
15:37:34 |
XLON |
| 718 |
707.20 |
15:38:10 |
XLON |
| 636 |
707.00 |
15:38:49 |
XLON |
| 683 |
706.80 |
15:39:43 |
XLON |
| 1281 |
706.80 |
15:41:29 |
XLON |
| 433 |
706.80 |
15:41:54 |
XLON |
| 269 |
706.80 |
15:41:55 |
XLON |
| 667 |
706.60 |
15:41:56 |
XLON |
| 730 |
706.60 |
15:41:56 |
XLON |
| 617 |
706.40 |
15:41:56 |
XLON |
| 634 |
707.00 |
15:44:05 |
XLON |
| 14 |
707.00 |
15:44:15 |
XLON |
| 744 |
707.00 |
15:44:41 |
XLON |
| 308 |
707.00 |
15:44:41 |
XLON |
| 442 |
707.00 |
15:44:41 |
XLON |
| 1100 |
706.60 |
15:44:58 |
XLON |
| 694 |
706.60 |
15:45:42 |
XLON |
| 875 |
706.40 |
15:45:56 |
XLON |
| 335 |
707.20 |
15:47:15 |
XLON |
| 655 |
707.00 |
15:47:23 |
XLON |
| 100 |
707.00 |
15:47:23 |
XLON |
| 590 |
707.00 |
15:47:23 |
XLON |
| 197 |
707.00 |
15:47:23 |
XLON |
| 614 |
707.00 |
15:47:23 |
XLON |
| 465 |
707.20 |
15:49:50 |
XLON |
| 280 |
707.20 |
15:49:50 |
XLON |
| 33 |
707.20 |
15:49:50 |
XLON |
| 971 |
707.20 |
15:49:50 |
XLON |
| 659 |
707.00 |
15:50:03 |
XLON |
| 832 |
706.80 |
15:50:03 |
XLON |
| 930 |
706.80 |
15:51:27 |
XLON |
| 1432 |
706.60 |
15:52:18 |
XLON |
| 494 |
706.60 |
15:52:18 |
XLON |
| 144 |
706.60 |
15:52:18 |
XLON |
| 171 |
706.80 |
15:53:20 |
XLON |
| 44 |
706.80 |
15:53:20 |
XLON |
| 26 |
706.80 |
15:53:20 |
XLON |
| 494 |
706.80 |
15:53:20 |
XLON |
| 250 |
706.80 |
15:53:20 |
XLON |
| 896 |
706.80 |
15:53:20 |
XLON |
| 639 |
706.60 |
15:53:20 |
XLON |
| 708 |
706.20 |
15:53:36 |
XLON |
| 43 |
706.00 |
15:53:49 |
XLON |
| 707 |
706.00 |
15:53:49 |
XLON |
| 627 |
706.00 |
15:53:49 |
XLON |
| 43 |
706.20 |
15:55:30 |
XLON |
| 494 |
706.20 |
15:55:30 |
XLON |
| 42 |
706.20 |
15:55:36 |
XLON |
| 1343 |
706.20 |
15:56:28 |
XLON |
| 494 |
706.20 |
15:56:28 |
XLON |
| 305 |
706.20 |
15:56:28 |
XLON |
| 488 |
706.20 |
15:56:28 |
XLON |
| 658 |
706.00 |
15:57:12 |
XLON |
| 1051 |
705.80 |
15:57:12 |
XLON |
| 701 |
705.40 |
15:57:12 |
XLON |
| 494 |
705.00 |
15:57:26 |
XLON |
| 194 |
705.00 |
15:57:26 |
XLON |
| 1023 |
704.80 |
15:58:35 |
XLON |
| 711 |
705.40 |
16:00:00 |
XLON |
| 682 |
705.40 |
16:00:00 |
XLON |
| 494 |
705.40 |
16:00:00 |
XLON |
| 666 |
705.40 |
16:00:00 |
XLON |
| 494 |
705.20 |
16:00:00 |
XLON |
| 84 |
705.20 |
16:00:00 |
XLON |
| 270 |
705.20 |
16:00:00 |
XLON |
| 727 |
704.80 |
16:00:39 |
XLON |
| 741 |
704.60 |
16:01:03 |
XLON |
| 386 |
704.40 |
16:01:03 |
XLON |
| 443 |
704.40 |
16:01:03 |
XLON |
| 1276 |
704.60 |
16:02:44 |
XLON |
| 778 |
704.60 |
16:03:45 |
XLON |
| 1791 |
704.60 |
16:05:00 |
XLON |
| 1720 |
704.60 |
16:05:00 |
XLON |
| 676 |
704.60 |
16:05:00 |
XLON |
| 860 |
704.60 |
16:05:18 |
XLON |
| 359 |
704.80 |
16:05:44 |
XLON |
| 1304 |
705.00 |
16:05:50 |
XLON |
| 316 |
705.00 |
16:05:50 |
XLON |
| 678 |
705.00 |
16:05:50 |
XLON |
| 1805 |
704.60 |
16:06:51 |
XLON |
| 18 |
705.00 |
16:07:25 |
XLON |
| 4 |
705.00 |
16:07:25 |
XLON |
| 184 |
705.00 |
16:07:25 |
XLON |
| 1062 |
705.00 |
16:07:25 |
XLON |
| 708 |
706.20 |
16:07:56 |
XLON |
| 750 |
706.00 |
16:08:12 |
XLON |
| 155 |
706.20 |
16:08:16 |
XLON |
| 566 |
706.20 |
16:08:16 |
XLON |
| 730 |
706.00 |
16:08:20 |
XLON |
| 617 |
706.00 |
16:08:52 |
XLON |
| 631 |
706.00 |
16:08:53 |
XLON |
| 632 |
705.80 |
16:09:28 |
XLON |
| 86 |
705.80 |
16:09:28 |
XLON |
| 716 |
705.80 |
16:09:28 |
XLON |
| 44 |
706.00 |
16:09:40 |
XLON |
| 52 |
706.00 |
16:09:40 |
XLON |
| 850 |
705.80 |
16:09:50 |
XLON |
| 649 |
705.80 |
16:09:50 |
XLON |
| 617 |
705.80 |
16:09:50 |
XLON |
| 119 |
706.00 |
16:09:50 |
XLON |
| 1211 |
705.60 |
16:11:16 |
XLON |
| 370 |
705.60 |
16:11:16 |
XLON |
| 647 |
705.40 |
16:11:18 |
XLON |
| 658 |
705.40 |
16:11:18 |
XLON |
| 729 |
705.20 |
16:11:25 |
XLON |
| 642 |
705.20 |
16:12:18 |
XLON |
| 1211 |
705.20 |
16:13:18 |
XLON |
| 770 |
705.20 |
16:13:18 |
XLON |
| 683 |
705.20 |
16:13:20 |
XLON |
| 1120 |
705.00 |
16:13:25 |
XLON |
| 393 |
705.20 |
16:14:52 |
XLON |
| 243 |
705.20 |
16:14:52 |
XLON |
| 979 |
705.20 |
16:14:52 |
XLON |
| 591 |
705.20 |
16:15:05 |
XLON |
| 1355 |
705.20 |
16:15:58 |
XLON |
| 497 |
705.20 |
16:15:58 |
XLON |
| 651 |
705.20 |
16:16:03 |
XLON |
| 239 |
705.20 |
16:16:03 |
XLON |
| 426 |
705.20 |
16:16:03 |
XLON |
| 707 |
705.60 |
16:17:15 |
XLON |
| 303 |
705.60 |
16:17:15 |
XLON |
| 617 |
705.60 |
16:17:15 |
XLON |
| 410 |
705.60 |
16:17:15 |
XLON |
| 124 |
705.60 |
16:17:15 |
XLON |
| 1909 |
705.80 |
16:19:06 |
XLON |
| 2230 |
705.80 |
16:19:06 |
XLON |
| 632 |
705.80 |
16:19:06 |
XLON |
| 744 |
705.60 |
16:19:07 |
XLON |
| 667 |
705.20 |
16:19:22 |
XLON |
| 176 |
705.00 |
16:19:26 |
XLON |
| 447 |
705.00 |
16:19:26 |
XLON |
| 663 |
704.80 |
16:20:00 |
XLON |
| 615 |
704.60 |
16:20:01 |
XLON |
| 240 |
704.60 |
16:20:01 |
XLON |
| 1029 |
704.40 |
16:20:50 |
XLON |
| 617 |
704.40 |
16:20:51 |
XLON |
| 179 |
704.40 |
16:20:51 |
XLON |
| 440 |
704.20 |
16:20:54 |
XLON |
| 316 |
704.20 |
16:20:54 |
XLON |
| 868 |
704.60 |
16:21:48 |
XLON |
| 724 |
704.60 |
16:22:00 |
XLON |
| 10 |
704.60 |
16:22:00 |
XLON |
| 704 |
704.60 |
16:22:00 |
XLON |
| 672 |
704.40 |
16:22:16 |
XLON |
| 610 |
704.40 |
16:22:16 |
XLON |
| 549 |
704.20 |
16:22:17 |
XLON |
| 156 |
704.20 |
16:22:17 |
XLON |
| 305 |
704.60 |
16:23:23 |
XLON |
| 617 |
704.60 |
16:23:23 |
XLON |
| 305 |
704.60 |
16:23:23 |
XLON |
| 617 |
704.60 |
16:23:23 |
XLON |
| 22 |
704.60 |
16:23:23 |
XLON |
| 305 |
704.60 |
16:23:23 |
XLON |
| 305 |
704.60 |
16:23:23 |
XLON |
| 1355 |
704.60 |
16:23:23 |
XLON |
| 150 |
704.60 |
16:23:23 |
XLON |
| 883 |
704.40 |
16:23:38 |
XLON |
| 1504 |
704.20 |
16:24:07 |
XLON |
| 617 |
704.20 |
16:24:22 |
XLON |
| 119 |
704.20 |
16:24:22 |
XLON |
| 163 |
704.20 |
16:24:38 |
XLON |
| 58 |
704.20 |
16:24:38 |
XLON |
| 70 |
704.20 |
16:24:38 |
XLON |
| 32 |
704.20 |
16:24:38 |
XLON |