| |
|
|
|
| 13 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 13 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 701.2019 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
540,000 |
|
| Highest purchase price paid per share: |
|
708.40p |
|
| Lowest purchase price paid per share: |
|
691.00p |
|
| |
|
|
|
| Following the above transaction, the Company has 866,585,722 ordinary shares in issue and holds 5,207,112 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 861,378,610 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 |
| 147 |
701.00 |
08:12:46 |
XLON |
| 867 |
701.60 |
08:13:26 |
XLON |
| 733 |
701.60 |
08:13:26 |
XLON |
| 19 |
701.80 |
08:13:26 |
XLON |
| 602 |
701.80 |
08:13:26 |
XLON |
| 2262 |
704.60 |
08:15:12 |
XLON |
| 1424 |
705.40 |
08:15:12 |
XLON |
| 627 |
705.00 |
08:15:13 |
XLON |
| 860 |
705.40 |
08:15:23 |
XLON |
| 632 |
705.20 |
08:15:29 |
XLON |
| 616 |
705.20 |
08:15:29 |
XLON |
| 698 |
704.60 |
08:15:29 |
XLON |
| 686 |
704.80 |
08:17:53 |
XLON |
| 139 |
705.40 |
08:20:11 |
XLON |
| 1103 |
706.00 |
08:20:26 |
XLON |
| 376 |
706.00 |
08:20:26 |
XLON |
| 619 |
705.80 |
08:20:26 |
XLON |
| 606 |
706.40 |
08:21:57 |
XLON |
| 683 |
706.40 |
08:21:57 |
XLON |
| 657 |
706.40 |
08:23:11 |
XLON |
| 719 |
706.40 |
08:26:18 |
XLON |
| 703 |
706.40 |
08:26:18 |
XLON |
| 623 |
707.20 |
08:28:30 |
XLON |
| 600 |
707.20 |
08:28:30 |
XLON |
| 654 |
706.80 |
08:28:30 |
XLON |
| 611 |
706.40 |
08:28:30 |
XLON |
| 611 |
706.20 |
08:28:30 |
XLON |
| 658 |
705.60 |
08:28:30 |
XLON |
| 601 |
705.40 |
08:28:31 |
XLON |
| 963 |
705.80 |
08:31:16 |
XLON |
| 729 |
705.60 |
08:31:16 |
XLON |
| 299 |
705.60 |
08:31:16 |
XLON |
| 638 |
706.20 |
08:33:36 |
XLON |
| 701 |
706.00 |
08:33:36 |
XLON |
| 146 |
705.80 |
08:37:08 |
XLON |
| 745 |
705.80 |
08:37:08 |
XLON |
| 682 |
705.80 |
08:37:08 |
XLON |
| 637 |
706.40 |
08:40:16 |
XLON |
| 827 |
706.20 |
08:40:16 |
XLON |
| 418 |
707.00 |
08:43:05 |
XLON |
| 250 |
707.00 |
08:43:05 |
XLON |
| 711 |
707.60 |
08:43:32 |
XLON |
| 717 |
707.40 |
08:43:32 |
XLON |
| 723 |
707.20 |
08:44:20 |
XLON |
| 714 |
706.60 |
08:44:21 |
XLON |
| 681 |
707.20 |
08:47:17 |
XLON |
| 833 |
707.00 |
08:47:31 |
XLON |
| 937 |
706.80 |
08:47:31 |
XLON |
| 334 |
706.60 |
08:47:36 |
XLON |
| 543 |
706.60 |
08:47:36 |
XLON |
| 100000 |
707.00 |
08:48:32 |
XLON |
| 675 |
707.00 |
08:48:40 |
XLON |
| 755 |
706.80 |
08:51:05 |
XLON |
| 689 |
706.60 |
08:52:09 |
XLON |
| 194 |
707.20 |
08:56:26 |
XLON |
| 819 |
707.20 |
08:56:27 |
XLON |
| 617 |
707.00 |
08:56:29 |
XLON |
| 284 |
707.00 |
08:58:00 |
XLON |
| 458 |
707.00 |
08:58:00 |
XLON |
| 622 |
706.80 |
08:58:41 |
XLON |
| 819 |
706.40 |
08:58:41 |
XLON |
| 605 |
706.00 |
08:58:41 |
XLON |
| 701 |
705.60 |
08:59:54 |
XLON |
| 1158 |
706.20 |
09:09:40 |
XLON |
| 837 |
706.20 |
09:09:40 |
XLON |
| 1404 |
706.20 |
09:09:40 |
XLON |
| 26 |
706.20 |
09:10:00 |
XLON |
| 641 |
706.20 |
09:11:04 |
XLON |
| 603 |
706.20 |
09:11:04 |
XLON |
| 578 |
706.20 |
09:11:04 |
XLON |
| 625 |
706.20 |
09:13:44 |
XLON |
| 664 |
706.20 |
09:13:44 |
XLON |
| 739 |
705.80 |
09:17:19 |
XLON |
| 670 |
705.80 |
09:17:19 |
XLON |
| 635 |
705.80 |
09:17:19 |
XLON |
| 667 |
705.80 |
09:17:19 |
XLON |
| 694 |
705.40 |
09:17:48 |
XLON |
| 634 |
704.80 |
09:19:00 |
XLON |
| 1027 |
705.00 |
09:21:01 |
XLON |
| 760 |
705.00 |
09:21:01 |
XLON |
| 646 |
706.20 |
09:21:50 |
XLON |
| 646 |
705.80 |
09:22:14 |
XLON |
| 730 |
705.40 |
09:22:26 |
XLON |
| 609 |
705.40 |
09:25:06 |
XLON |
| 707 |
705.20 |
09:25:06 |
XLON |
| 585 |
705.20 |
09:29:19 |
XLON |
| 305 |
705.60 |
09:35:06 |
XLON |
| 373 |
705.60 |
09:35:06 |
XLON |
| 550 |
705.60 |
09:35:06 |
XLON |
| 619 |
705.40 |
09:35:33 |
XLON |
| 695 |
704.80 |
09:36:05 |
XLON |
| 645 |
704.40 |
09:38:43 |
XLON |
| 595 |
704.60 |
09:44:20 |
XLON |
| 647 |
705.80 |
09:48:47 |
XLON |
| 703 |
706.00 |
09:50:54 |
XLON |
| 533 |
706.00 |
09:54:45 |
XLON |
| 179 |
706.00 |
09:54:45 |
XLON |
| 596 |
707.40 |
09:57:54 |
XLON |
| 64 |
707.40 |
09:57:54 |
XLON |
| 620 |
707.40 |
09:57:54 |
XLON |
| 673 |
707.60 |
10:00:54 |
XLON |
| 599 |
707.40 |
10:00:54 |
XLON |
| 262 |
707.40 |
10:00:54 |
XLON |
| 620 |
706.80 |
10:01:01 |
XLON |
| 647 |
706.80 |
10:01:39 |
XLON |
| 626 |
706.60 |
10:04:21 |
XLON |
| 555 |
706.80 |
10:08:05 |
XLON |
| 31 |
706.80 |
10:08:05 |
XLON |
| 123 |
706.80 |
10:08:05 |
XLON |
| 642 |
706.60 |
10:08:05 |
XLON |
| 558 |
706.40 |
10:08:43 |
XLON |
| 657 |
707.40 |
10:13:16 |
XLON |
| 731 |
707.00 |
10:13:16 |
XLON |
| 663 |
707.20 |
10:13:16 |
XLON |
| 793 |
707.00 |
10:13:16 |
XLON |
| 623 |
707.00 |
10:13:17 |
XLON |
| 637 |
707.00 |
10:13:17 |
XLON |
| 733 |
708.40 |
10:13:27 |
XLON |
| 512 |
708.00 |
10:13:27 |
XLON |
| 285 |
708.00 |
10:13:28 |
XLON |
| 630 |
707.80 |
10:13:28 |
XLON |
| 600 |
708.20 |
10:14:13 |
XLON |
| 677 |
708.00 |
10:14:14 |
XLON |
| 607 |
707.80 |
10:14:14 |
XLON |
| 599 |
707.60 |
10:14:14 |
XLON |
| 708 |
707.40 |
10:15:15 |
XLON |
| 666 |
707.40 |
10:15:50 |
XLON |
| 666 |
707.20 |
10:15:53 |
XLON |
| 752 |
707.00 |
10:15:53 |
XLON |
| 440 |
707.00 |
10:17:13 |
XLON |
| 631 |
707.20 |
10:17:19 |
XLON |
| 480 |
707.00 |
10:17:19 |
XLON |
| 710 |
706.60 |
10:17:34 |
XLON |
| 701 |
706.00 |
10:17:46 |
XLON |
| 468 |
705.20 |
10:18:03 |
XLON |
| 591 |
706.20 |
10:19:20 |
XLON |
| 658 |
705.60 |
10:19:26 |
XLON |
| 29 |
705.60 |
10:19:26 |
XLON |
| 683 |
705.20 |
10:19:42 |
XLON |
| 28 |
706.20 |
10:24:57 |
XLON |
| 760 |
706.20 |
10:25:17 |
XLON |
| 618 |
705.80 |
10:25:17 |
XLON |
| 339 |
705.40 |
10:25:17 |
XLON |
| 487 |
705.40 |
10:25:38 |
XLON |
| 511 |
705.40 |
10:25:38 |
XLON |
| 221 |
705.40 |
10:25:38 |
XLON |
| 728 |
705.40 |
10:27:12 |
XLON |
| 733 |
705.20 |
10:28:02 |
XLON |
| 677 |
704.80 |
10:28:10 |
XLON |
| 3974 |
704.40 |
10:43:03 |
XLON |
| 718 |
704.40 |
10:43:03 |
XLON |
| 12 |
704.00 |
10:43:31 |
XLON |
| 792 |
704.00 |
10:43:31 |
XLON |
| 728 |
703.80 |
10:44:30 |
XLON |
| 684 |
703.40 |
10:44:30 |
XLON |
| 702 |
703.20 |
10:44:36 |
XLON |
| 664 |
702.60 |
10:47:25 |
XLON |
| 645 |
702.00 |
10:48:52 |
XLON |
| 702 |
702.40 |
10:51:14 |
XLON |
| 623 |
702.40 |
10:51:14 |
XLON |
| 727 |
702.20 |
10:51:25 |
XLON |
| 489 |
702.40 |
10:53:10 |
XLON |
| 5 |
702.40 |
10:53:10 |
XLON |
| 635 |
702.40 |
10:53:14 |
XLON |
| 125 |
702.40 |
10:53:14 |
XLON |
| 1198 |
703.40 |
10:58:53 |
XLON |
| 616 |
703.80 |
10:59:35 |
XLON |
| 103 |
703.80 |
10:59:35 |
XLON |
| 657 |
703.80 |
10:59:35 |
XLON |
| 657 |
703.60 |
11:00:00 |
XLON |
| 50000 |
703.50 |
11:01:55 |
XLON |
| 1133 |
704.00 |
11:03:49 |
XLON |
| 69 |
704.00 |
11:03:50 |
XLON |
| 549 |
703.80 |
11:04:54 |
XLON |
| 123 |
703.80 |
11:05:05 |
XLON |
| 625 |
703.80 |
11:05:05 |
XLON |
| 639 |
703.60 |
11:05:17 |
XLON |
| 415 |
702.80 |
11:07:06 |
XLON |
| 40 |
702.80 |
11:07:06 |
XLON |
| 165 |
702.80 |
11:07:06 |
XLON |
| 107 |
703.00 |
11:08:43 |
XLON |
| 566 |
703.00 |
11:08:43 |
XLON |
| 607 |
702.60 |
11:10:21 |
XLON |
| 690 |
702.60 |
11:15:40 |
XLON |
| 627 |
702.60 |
11:15:40 |
XLON |
| 651 |
702.40 |
11:16:51 |
XLON |
| 711 |
702.20 |
11:16:56 |
XLON |
| 657 |
702.60 |
11:17:10 |
XLON |
| 673 |
702.20 |
11:17:18 |
XLON |
| 657 |
702.20 |
11:17:18 |
XLON |
| 689 |
701.80 |
11:17:21 |
XLON |
| 625 |
701.60 |
11:17:51 |
XLON |
| 736 |
701.80 |
11:20:51 |
XLON |
| 694 |
701.60 |
11:21:45 |
XLON |
| 702 |
701.60 |
11:26:35 |
XLON |
| 716 |
702.00 |
11:26:55 |
XLON |
| 1249 |
702.00 |
11:26:55 |
XLON |
| 1796 |
702.00 |
11:26:55 |
XLON |
| 722 |
702.80 |
11:27:55 |
XLON |
| 945 |
702.80 |
11:27:55 |
XLON |
| 1066 |
703.40 |
11:28:48 |
XLON |
| 680 |
703.00 |
11:30:06 |
XLON |
| 734 |
702.40 |
11:31:12 |
XLON |
| 645 |
702.20 |
11:35:10 |
XLON |
| 386 |
702.00 |
11:38:37 |
XLON |
| 216 |
702.00 |
11:39:49 |
XLON |
| 295 |
702.00 |
11:39:49 |
XLON |
| 338 |
702.00 |
11:40:01 |
XLON |
| 710 |
701.80 |
11:41:16 |
XLON |
| 689 |
702.00 |
11:43:18 |
XLON |
| 1034 |
703.00 |
11:48:46 |
XLON |
| 823 |
702.60 |
11:51:19 |
XLON |
| 619 |
703.20 |
11:54:47 |
XLON |
| 505 |
703.20 |
11:55:51 |
XLON |
| 221 |
703.20 |
11:55:51 |
XLON |
| 620 |
703.20 |
11:55:51 |
XLON |
| 730 |
703.40 |
12:00:00 |
XLON |
| 616 |
703.40 |
12:00:00 |
XLON |
| 592 |
703.60 |
12:00:41 |
XLON |
| 120 |
703.60 |
12:00:41 |
XLON |
| 143 |
703.20 |
12:01:30 |
XLON |
| 603 |
703.20 |
12:01:30 |
XLON |
| 718 |
703.40 |
12:04:07 |
XLON |
| 255 |
703.40 |
12:04:40 |
XLON |
| 375 |
703.40 |
12:04:40 |
XLON |
| 683 |
703.00 |
12:05:20 |
XLON |
| 601 |
702.60 |
12:08:41 |
XLON |
| 690 |
702.40 |
12:09:44 |
XLON |
| 471 |
703.00 |
12:13:47 |
XLON |
| 188 |
703.00 |
12:13:47 |
XLON |
| 410 |
703.00 |
12:13:47 |
XLON |
| 951 |
703.00 |
12:14:47 |
XLON |
| 690 |
703.20 |
12:16:47 |
XLON |
| 1125 |
703.00 |
12:17:14 |
XLON |
| 741 |
702.40 |
12:17:14 |
XLON |
| 641 |
702.40 |
12:17:14 |
XLON |
| 642 |
702.40 |
12:17:14 |
XLON |
| 612 |
702.20 |
12:17:14 |
XLON |
| 169 |
702.00 |
12:17:31 |
XLON |
| 501 |
702.00 |
12:17:32 |
XLON |
| 643 |
701.80 |
12:19:19 |
XLON |
| 653 |
702.40 |
12:19:43 |
XLON |
| 906 |
702.20 |
12:19:49 |
XLON |
| 947 |
702.00 |
12:19:49 |
XLON |
| 634 |
702.20 |
12:19:58 |
XLON |
| 716 |
702.20 |
12:20:00 |
XLON |
| 642 |
702.20 |
12:20:20 |
XLON |
| 699 |
702.00 |
12:20:20 |
XLON |
| 693 |
701.80 |
12:21:48 |
XLON |
| 598 |
701.00 |
12:23:19 |
XLON |
| 1038 |
700.80 |
12:23:25 |
XLON |
| 713 |
701.20 |
12:23:52 |
XLON |
| 16 |
700.60 |
12:24:00 |
XLON |
| 710 |
700.60 |
12:24:00 |
XLON |
| 634 |
700.40 |
12:24:58 |
XLON |
| 598 |
700.20 |
12:25:25 |
XLON |
| 119 |
700.20 |
12:25:25 |
XLON |
| 630 |
700.00 |
12:28:29 |
XLON |
| 612 |
700.00 |
12:28:29 |
XLON |
| 731 |
700.40 |
12:29:24 |
XLON |
| 666 |
700.60 |
12:30:28 |
XLON |
| 713 |
700.40 |
12:31:21 |
XLON |
| 4 |
700.40 |
12:31:21 |
XLON |
| 720 |
699.00 |
12:34:42 |
XLON |
| 631 |
698.80 |
12:35:48 |
XLON |
| 655 |
698.40 |
12:39:01 |
XLON |
| 667 |
698.40 |
12:43:14 |
XLON |
| 141 |
698.40 |
12:43:14 |
XLON |
| 753 |
698.40 |
12:46:34 |
XLON |
| 27 |
698.40 |
12:46:34 |
XLON |
| 388 |
698.40 |
12:46:34 |
XLON |
| 300 |
698.40 |
12:46:34 |
XLON |
| 712 |
698.40 |
12:49:59 |
XLON |
| 695 |
699.00 |
12:52:03 |
XLON |
| 692 |
698.80 |
12:52:03 |
XLON |
| 948 |
699.20 |
12:55:08 |
XLON |
| 862 |
699.00 |
12:55:08 |
XLON |
| 995 |
698.80 |
13:05:00 |
XLON |
| 608 |
698.80 |
13:05:00 |
XLON |
| 669 |
698.80 |
13:05:00 |
XLON |
| 697 |
698.60 |
13:06:23 |
XLON |
| 87 |
698.60 |
13:06:23 |
XLON |
| 614 |
698.60 |
13:07:17 |
XLON |
| 727 |
697.80 |
13:07:45 |
XLON |
| 655 |
696.80 |
13:10:58 |
XLON |
| 609 |
698.00 |
13:17:26 |
XLON |
| 663 |
698.00 |
13:17:26 |
XLON |
| 710 |
698.40 |
13:20:14 |
XLON |
| 693 |
698.20 |
13:20:16 |
XLON |
| 608 |
698.00 |
13:21:30 |
XLON |
| 118 |
698.20 |
13:27:23 |
XLON |
| 20 |
698.20 |
13:27:23 |
XLON |
| 704 |
698.40 |
13:28:02 |
XLON |
| 704 |
698.20 |
13:29:40 |
XLON |
| 661 |
698.00 |
13:30:07 |
XLON |
| 704 |
697.80 |
13:31:45 |
XLON |
| 591 |
697.40 |
13:33:11 |
XLON |
| 394 |
697.00 |
13:34:20 |
XLON |
| 305 |
697.00 |
13:34:20 |
XLON |
| 718 |
696.60 |
13:35:00 |
XLON |
| 147 |
696.60 |
13:37:23 |
XLON |
| 431 |
696.60 |
13:39:33 |
XLON |
| 7 |
696.60 |
13:39:33 |
XLON |
| 765 |
697.00 |
13:41:56 |
XLON |
| 625 |
696.40 |
13:41:56 |
XLON |
| 1 |
696.40 |
13:41:56 |
XLON |
| 28 |
696.40 |
13:41:56 |
XLON |
| 609 |
696.00 |
13:41:56 |
XLON |
| 10 |
696.00 |
13:42:15 |
XLON |
| 190 |
696.00 |
13:42:15 |
XLON |
| 66 |
697.40 |
13:51:23 |
XLON |
| 636 |
697.40 |
13:55:07 |
XLON |
| 691 |
697.00 |
13:56:12 |
XLON |
| 28 |
697.20 |
13:56:12 |
XLON |
| 250 |
697.20 |
13:56:12 |
XLON |
| 826 |
697.00 |
13:56:12 |
XLON |
| 654 |
697.00 |
13:56:16 |
XLON |
| 28 |
697.20 |
13:56:19 |
XLON |
| 250 |
697.20 |
13:56:19 |
XLON |
| 600 |
697.00 |
13:56:19 |
XLON |
| 820 |
697.00 |
13:56:19 |
XLON |
| 1051 |
697.00 |
13:56:21 |
XLON |
| 625 |
696.80 |
13:56:53 |
XLON |
| 592 |
696.80 |
13:56:53 |
XLON |
| 187 |
696.60 |
13:57:00 |
XLON |
| 958 |
696.60 |
13:57:28 |
XLON |
| 618 |
696.40 |
13:57:36 |
XLON |
| 699 |
696.20 |
13:59:19 |
XLON |
| 917 |
695.80 |
13:59:23 |
XLON |
| 625 |
694.80 |
14:02:04 |
XLON |
| 737 |
694.20 |
14:04:43 |
XLON |
| 56 |
693.80 |
14:06:36 |
XLON |
| 13 |
693.80 |
14:06:36 |
XLON |
| 112 |
693.80 |
14:06:36 |
XLON |
| 20 |
693.80 |
14:06:38 |
XLON |
| 518 |
693.80 |
14:06:38 |
XLON |
| 365 |
693.60 |
14:06:46 |
XLON |
| 298 |
693.60 |
14:06:46 |
XLON |
| 678 |
692.80 |
14:18:19 |
XLON |
| 628 |
693.00 |
14:21:55 |
XLON |
| 652 |
693.00 |
14:21:55 |
XLON |
| 758 |
693.00 |
14:26:00 |
XLON |
| 367 |
693.00 |
14:26:00 |
XLON |
| 220 |
693.00 |
14:26:00 |
XLON |
| 158 |
693.00 |
14:26:00 |
XLON |
| 158 |
693.20 |
14:26:00 |
XLON |
| 147 |
693.20 |
14:26:00 |
XLON |
| 712 |
692.80 |
14:26:29 |
XLON |
| 627 |
692.60 |
14:27:09 |
XLON |
| 296 |
692.20 |
14:27:09 |
XLON |
| 339 |
692.20 |
14:27:09 |
XLON |
| 662 |
691.80 |
14:27:10 |
XLON |
| 724 |
691.60 |
14:29:28 |
XLON |
| 683 |
691.60 |
14:30:19 |
XLON |
| 2961 |
691.80 |
14:30:25 |
XLON |
| 95 |
691.60 |
14:30:25 |
XLON |
| 511 |
691.60 |
14:30:25 |
XLON |
| 1143 |
691.00 |
14:30:58 |
XLON |
| 619 |
692.60 |
14:32:33 |
XLON |
| 694 |
692.60 |
14:32:56 |
XLON |
| 735 |
693.00 |
14:33:44 |
XLON |
| 663 |
693.00 |
14:34:24 |
XLON |
| 325 |
693.00 |
14:34:24 |
XLON |
| 1037 |
692.80 |
14:35:23 |
XLON |
| 777 |
692.60 |
14:36:10 |
XLON |
| 40 |
692.40 |
14:36:10 |
XLON |
| 562 |
692.40 |
14:36:10 |
XLON |
| 701 |
692.40 |
14:37:34 |
XLON |
| 637 |
692.20 |
14:38:19 |
XLON |
| 592 |
692.60 |
14:41:13 |
XLON |
| 52 |
692.60 |
14:41:13 |
XLON |
| 626 |
692.40 |
14:42:20 |
XLON |
| 720 |
692.40 |
14:42:20 |
XLON |
| 155 |
692.40 |
14:43:42 |
XLON |
| 518 |
692.40 |
14:43:42 |
XLON |
| 648 |
692.20 |
14:44:08 |
XLON |
| 686 |
692.80 |
14:47:43 |
XLON |
| 477 |
692.80 |
14:49:42 |
XLON |
| 477 |
692.80 |
14:49:42 |
XLON |
| 214 |
692.80 |
14:49:42 |
XLON |
| 621 |
692.60 |
14:49:47 |
XLON |
| 713 |
692.60 |
14:49:47 |
XLON |
| 737 |
693.20 |
14:51:39 |
XLON |
| 698 |
693.20 |
14:51:50 |
XLON |
| 901 |
693.00 |
14:51:57 |
XLON |
| 880 |
692.60 |
14:52:40 |
XLON |
| 26 |
693.00 |
14:55:01 |
XLON |
| 864 |
693.00 |
14:55:01 |
XLON |
| 594 |
693.00 |
14:55:01 |
XLON |
| 342 |
693.00 |
14:56:55 |
XLON |
| 85 |
693.00 |
14:56:55 |
XLON |
| 127 |
693.00 |
14:56:55 |
XLON |
| 55 |
693.00 |
14:56:55 |
XLON |
| 30 |
693.00 |
14:56:55 |
XLON |
| 67 |
693.00 |
14:56:55 |
XLON |
| 1114 |
693.60 |
14:57:36 |
XLON |
| 712 |
693.60 |
14:57:36 |
XLON |
| 708 |
693.40 |
14:57:36 |
XLON |
| 635 |
693.20 |
14:57:39 |
XLON |
| 140 |
693.00 |
14:58:22 |
XLON |
| 639 |
694.00 |
14:58:41 |
XLON |
| 895 |
693.80 |
14:58:41 |
XLON |
| 1 |
694.00 |
14:59:06 |
XLON |
| 477 |
694.00 |
14:59:06 |
XLON |
| 477 |
694.00 |
14:59:36 |
XLON |
| 250 |
694.00 |
14:59:36 |
XLON |
| 992 |
693.80 |
15:00:05 |
XLON |
| 873 |
693.40 |
15:00:50 |
XLON |
| 594 |
693.00 |
15:01:12 |
XLON |
| 75 |
693.00 |
15:01:29 |
XLON |
| 103 |
692.60 |
15:01:35 |
XLON |
| 580 |
692.60 |
15:01:35 |
XLON |
| 725 |
694.00 |
15:04:48 |
XLON |
| 995 |
695.00 |
15:07:00 |
XLON |
| 7 |
694.60 |
15:08:40 |
XLON |
| 1012 |
694.60 |
15:08:40 |
XLON |
| 477 |
697.00 |
15:10:37 |
XLON |
| 235 |
697.00 |
15:10:37 |
XLON |
| 111 |
697.00 |
15:10:37 |
XLON |
| 661 |
696.80 |
15:10:37 |
XLON |
| 669 |
696.60 |
15:10:37 |
XLON |
| 238 |
696.60 |
15:10:37 |
XLON |
| 1897 |
696.60 |
15:10:37 |
XLON |
| 598 |
696.40 |
15:10:37 |
XLON |
| 71 |
696.40 |
15:10:37 |
XLON |
| 252 |
696.20 |
15:10:37 |
XLON |
| 684 |
696.40 |
15:10:38 |
XLON |
| 150 |
696.20 |
15:10:39 |
XLON |
| 502 |
696.20 |
15:10:39 |
XLON |
| 477 |
696.20 |
15:10:39 |
XLON |
| 224 |
696.20 |
15:10:39 |
XLON |
| 953 |
696.40 |
15:10:45 |
XLON |
| 696 |
696.20 |
15:10:45 |
XLON |
| 2470 |
697.60 |
15:12:56 |
XLON |
| 728 |
697.40 |
15:13:12 |
XLON |
| 413 |
697.80 |
15:14:10 |
XLON |
| 1041 |
697.80 |
15:14:27 |
XLON |
| 694 |
697.80 |
15:14:27 |
XLON |
| 756 |
697.80 |
15:14:27 |
XLON |
| 233 |
697.40 |
15:14:27 |
XLON |
| 676 |
697.40 |
15:14:27 |
XLON |
| 645 |
697.20 |
15:14:48 |
XLON |
| 724 |
697.00 |
15:14:48 |
XLON |
| 600 |
696.80 |
15:15:06 |
XLON |
| 718 |
696.80 |
15:16:10 |
XLON |
| 695 |
696.60 |
15:16:10 |
XLON |
| 712 |
696.40 |
15:22:47 |
XLON |
| 477 |
696.40 |
15:22:49 |
XLON |
| 663 |
696.20 |
15:22:49 |
XLON |
| 695 |
696.20 |
15:24:15 |
XLON |
| 704 |
696.20 |
15:24:15 |
XLON |
| 704 |
696.20 |
15:25:04 |
XLON |
| 456 |
696.20 |
15:25:04 |
XLON |
| 222 |
696.20 |
15:25:04 |
XLON |
| 880 |
696.00 |
15:25:15 |
XLON |
| 759 |
696.00 |
15:28:05 |
XLON |
| 692 |
696.60 |
15:30:00 |
XLON |
| 655 |
696.60 |
15:30:00 |
XLON |
| 854 |
696.00 |
15:30:00 |
XLON |
| 815 |
695.80 |
15:30:28 |
XLON |
| 731 |
695.60 |
15:31:16 |
XLON |
| 658 |
696.20 |
15:37:39 |
XLON |
| 968 |
696.20 |
15:37:39 |
XLON |
| 477 |
696.20 |
15:37:39 |
XLON |
| 489 |
696.20 |
15:37:39 |
XLON |
| 888 |
696.00 |
15:38:32 |
XLON |
| 87 |
695.80 |
15:38:32 |
XLON |
| 828 |
695.80 |
15:38:32 |
XLON |
| 718 |
695.80 |
15:38:32 |
XLON |
| 640 |
696.80 |
15:39:55 |
XLON |
| 925 |
696.80 |
15:39:55 |
XLON |
| 477 |
696.80 |
15:40:52 |
XLON |
| 421 |
696.80 |
15:40:52 |
XLON |
| 30 |
696.80 |
15:40:52 |
XLON |
| 285 |
696.80 |
15:40:52 |
XLON |
| 353 |
696.80 |
15:40:52 |
XLON |
| 210 |
696.80 |
15:40:52 |
XLON |
| 90 |
696.80 |
15:40:52 |
XLON |
| 75 |
696.80 |
15:40:52 |
XLON |
| 628 |
696.60 |
15:41:03 |
XLON |
| 103 |
696.20 |
15:41:30 |
XLON |
| 1075 |
696.40 |
15:42:42 |
XLON |
| 648 |
696.20 |
15:42:51 |
XLON |
| 763 |
696.40 |
15:45:35 |
XLON |
| 286 |
696.40 |
15:45:35 |
XLON |
| 385 |
696.40 |
15:45:35 |
XLON |
| 645 |
696.40 |
15:47:33 |
XLON |
| 593 |
696.40 |
15:47:33 |
XLON |
| 1087 |
696.20 |
15:47:41 |
XLON |
| 757 |
695.80 |
15:47:54 |
XLON |
| 83 |
695.80 |
15:47:54 |
XLON |
| 413 |
695.80 |
15:47:55 |
XLON |
| 579 |
695.80 |
15:47:56 |
XLON |
| 173 |
695.80 |
15:47:56 |
XLON |
| 105 |
695.80 |
15:47:56 |
XLON |
| 97 |
695.80 |
15:47:56 |
XLON |
| 502 |
695.80 |
15:48:02 |
XLON |
| 516 |
697.20 |
15:51:51 |
XLON |
| 624 |
697.20 |
15:51:51 |
XLON |
| 252 |
697.00 |
15:51:51 |
XLON |
| 412 |
697.00 |
15:51:51 |
XLON |
| 701 |
697.60 |
15:52:41 |
XLON |
| 675 |
697.40 |
15:52:41 |
XLON |
| 2937 |
697.80 |
15:55:13 |
XLON |
| 717 |
698.00 |
15:55:40 |
XLON |
| 330 |
698.00 |
15:56:37 |
XLON |
| 168 |
698.00 |
15:56:37 |
XLON |
| 216 |
698.00 |
15:56:37 |
XLON |
| 342 |
698.00 |
15:56:37 |
XLON |
| 174 |
698.00 |
15:56:37 |
XLON |
| 145 |
698.00 |
15:56:37 |
XLON |
| 216 |
698.00 |
15:56:37 |
XLON |
| 516 |
697.80 |
15:56:37 |
XLON |
| 107 |
697.80 |
15:56:37 |
XLON |
| 106 |
697.80 |
15:56:37 |
XLON |
| 45 |
697.80 |
15:56:37 |
XLON |
| 38 |
697.80 |
15:56:37 |
XLON |
| 1131 |
697.60 |
15:56:38 |
XLON |
| 622 |
697.40 |
15:57:51 |
XLON |
| 647 |
697.40 |
15:57:51 |
XLON |
| 1119 |
697.20 |
15:57:51 |
XLON |
| 738 |
697.00 |
15:57:51 |
XLON |
| 646 |
696.80 |
15:59:15 |
XLON |
| 732 |
696.80 |
15:59:15 |
XLON |
| 204 |
696.80 |
15:59:15 |
XLON |
| 105 |
696.60 |
15:59:21 |
XLON |
| 732 |
696.60 |
15:59:21 |
XLON |
| 87 |
696.40 |
15:59:22 |
XLON |
| 547 |
696.40 |
15:59:23 |
XLON |
| 708 |
697.20 |
16:00:26 |
XLON |
| 516 |
697.20 |
16:00:26 |
XLON |
| 688 |
697.20 |
16:00:27 |
XLON |
| 600 |
697.20 |
16:00:28 |
XLON |
| 792 |
697.00 |
16:00:32 |
XLON |
| 644 |
697.00 |
16:00:32 |
XLON |
| 882 |
696.80 |
16:00:34 |
XLON |
| 906 |
696.60 |
16:01:03 |
XLON |
| 848 |
696.40 |
16:01:04 |
XLON |
| 516 |
696.80 |
16:02:34 |
XLON |
| 268 |
696.80 |
16:02:34 |
XLON |
| 166 |
696.80 |
16:02:34 |
XLON |
| 671 |
696.60 |
16:02:47 |
XLON |
| 366 |
696.40 |
16:02:56 |
XLON |
| 719 |
696.40 |
16:02:56 |
XLON |
| 244 |
696.40 |
16:02:56 |
XLON |
| 761 |
696.40 |
16:03:38 |
XLON |
| 708 |
696.40 |
16:03:38 |
XLON |
| 525 |
696.40 |
16:04:17 |
XLON |
| 314 |
696.40 |
16:04:17 |
XLON |
| 375 |
696.40 |
16:04:17 |
XLON |
| 710 |
696.20 |
16:04:17 |
XLON |
| 170 |
696.20 |
16:05:20 |
XLON |
| 96 |
696.20 |
16:05:20 |
XLON |
| 54 |
696.20 |
16:05:22 |
XLON |
| 1038 |
696.20 |
16:05:22 |
XLON |
| 645 |
696.20 |
16:05:28 |
XLON |
| 252 |
696.20 |
16:05:29 |
XLON |
| 108 |
696.20 |
16:05:29 |
XLON |
| 929 |
696.00 |
16:05:36 |
XLON |
| 708 |
695.80 |
16:05:40 |
XLON |
| 289 |
695.80 |
16:06:42 |
XLON |
| 118 |
695.80 |
16:06:42 |
XLON |
| 410 |
695.80 |
16:06:45 |
XLON |
| 324 |
695.80 |
16:06:45 |
XLON |
| 613 |
695.60 |
16:06:56 |
XLON |
| 684 |
695.60 |
16:06:56 |
XLON |
| 831 |
695.80 |
16:07:31 |
XLON |
| 867 |
696.40 |
16:08:13 |
XLON |
| 692 |
696.40 |
16:08:20 |
XLON |
| 2524 |
696.40 |
16:09:20 |
XLON |
| 697 |
696.40 |
16:10:04 |
XLON |
| 628 |
696.40 |
16:10:04 |
XLON |
| 704 |
696.20 |
16:10:07 |
XLON |
| 366 |
696.00 |
16:10:07 |
XLON |
| 607 |
696.00 |
16:10:07 |
XLON |
| 427 |
696.00 |
16:10:07 |
XLON |
| 645 |
696.20 |
16:10:43 |
XLON |
| 266 |
696.20 |
16:11:43 |
XLON |
| 64 |
696.20 |
16:11:43 |
XLON |
| 109 |
696.20 |
16:11:43 |
XLON |
| 508 |
696.20 |
16:11:43 |
XLON |
| 410 |
696.20 |
16:12:13 |
XLON |
| 311 |
696.20 |
16:12:13 |
XLON |
| 645 |
696.20 |
16:12:29 |
XLON |
| 798 |
696.00 |
16:12:58 |
XLON |
| 694 |
696.00 |
16:12:58 |
XLON |
| 1256 |
696.20 |
16:13:58 |
XLON |
| 56 |
696.20 |
16:13:58 |
XLON |
| 2914 |
696.20 |
16:14:22 |
XLON |
| 4015 |
696.20 |
16:14:22 |
XLON |
| 1355 |
696.20 |
16:14:22 |
XLON |
| 2348 |
696.20 |
16:14:22 |
XLON |
| 1256 |
696.20 |
16:14:22 |
XLON |
| 7090 |
696.20 |
16:14:22 |
XLON |
| 63 |
696.20 |
16:14:22 |
XLON |
| 714 |
696.20 |
16:14:22 |
XLON |
| 624 |
696.00 |
16:15:01 |
XLON |
| 719 |
696.00 |
16:15:01 |
XLON |
| 150 |
695.80 |
16:15:22 |
XLON |
| 1268 |
695.80 |
16:15:22 |
XLON |
| 1107 |
695.60 |
16:15:35 |
XLON |
| 4623 |
695.80 |
16:17:38 |
XLON |
| 1198 |
695.60 |
16:17:49 |
XLON |
| 632 |
695.80 |
16:18:36 |
XLON |
| 670 |
696.00 |
16:18:51 |
XLON |
| 33 |
696.00 |
16:18:52 |
XLON |
| 1012 |
696.00 |
16:19:04 |
XLON |
| 674 |
695.80 |
16:19:27 |
XLON |
| 699 |
695.80 |
16:19:27 |
XLON |
| 1040 |
696.00 |
16:20:04 |
XLON |
| 605 |
695.60 |
16:20:04 |
XLON |
| 611 |
693.00 |
16:20:16 |
XLON |
| 703 |
692.80 |
16:20:16 |
XLON |
| 634 |
693.80 |
16:21:02 |
XLON |
| 811 |
694.00 |
16:21:15 |
XLON |
| 640 |
694.20 |
16:21:21 |
XLON |
| 582 |
694.00 |
16:21:25 |
XLON |
| 38 |
694.00 |
16:21:25 |
XLON |
| 638 |
694.20 |
16:21:41 |
XLON |
| 736 |
694.00 |
16:21:44 |
XLON |
| 616 |
694.00 |
16:21:44 |
XLON |
| 1071 |
694.00 |
16:22:24 |
XLON |
| 633 |
694.00 |
16:22:31 |
XLON |
| 811 |
694.00 |
16:22:31 |
XLON |
| 410 |
694.00 |
16:22:31 |
XLON |
| 142 |
694.00 |
16:22:31 |
XLON |
| 678 |
693.60 |
16:22:41 |
XLON |
| 855 |
693.60 |
16:22:56 |
XLON |
| 1002 |
693.60 |
16:23:11 |
XLON |
| 218 |
693.20 |
16:23:20 |
XLON |
| 1130 |
693.20 |
16:23:35 |
XLON |
| 142 |
693.20 |
16:23:58 |
XLON |
| 134 |
693.20 |
16:23:58 |
XLON |
| 460 |
693.20 |
16:23:58 |
XLON |
| 618 |
693.20 |
16:23:58 |
XLON |
| 410 |
693.00 |
16:24:19 |
XLON |
| 74 |
693.00 |
16:24:19 |
XLON |
| 2 |
693.00 |
16:24:19 |
XLON |
| 49 |
693.00 |
16:24:19 |
XLON |
| 186 |
693.00 |
16:24:19 |
XLON |