| |
|
|
|
| 14 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 14 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 681.9862 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
450,000 |
|
| Highest purchase price paid per share: |
|
687.40p |
|
| Lowest purchase price paid per share: |
|
677.20p |
|
| |
|
|
|
| Following the above transaction, the Company has 866,135,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 860,933,557 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 |
| 52 |
679.40 |
08:22:11 |
XLON |
| 768 |
679.40 |
08:22:11 |
XLON |
| 735 |
679.40 |
08:26:01 |
XLON |
| 710 |
679.00 |
08:29:00 |
XLON |
| 96 |
679.00 |
08:29:00 |
XLON |
| 701 |
678.80 |
08:29:54 |
XLON |
| 1137 |
679.80 |
08:31:32 |
XLON |
| 700 |
679.60 |
08:31:32 |
XLON |
| 125 |
679.60 |
08:31:32 |
XLON |
| 740 |
679.20 |
08:31:56 |
XLON |
| 425 |
679.80 |
08:36:15 |
XLON |
| 383 |
679.80 |
08:36:15 |
XLON |
| 586 |
679.60 |
08:36:40 |
XLON |
| 692 |
679.60 |
08:36:40 |
XLON |
| 246 |
679.60 |
08:36:40 |
XLON |
| 572 |
680.00 |
08:39:52 |
XLON |
| 235 |
680.00 |
08:39:52 |
XLON |
| 852 |
679.80 |
08:40:25 |
XLON |
| 81 |
679.80 |
08:40:25 |
XLON |
| 667 |
679.80 |
08:40:25 |
XLON |
| 241 |
680.40 |
08:42:55 |
XLON |
| 505 |
680.40 |
08:43:00 |
XLON |
| 762 |
680.40 |
08:43:01 |
XLON |
| 241 |
680.20 |
08:43:01 |
XLON |
| 606 |
680.20 |
08:43:11 |
XLON |
| 756 |
680.00 |
08:43:13 |
XLON |
| 801 |
679.60 |
08:43:35 |
XLON |
| 837 |
679.20 |
08:43:59 |
XLON |
| 727 |
679.60 |
08:46:00 |
XLON |
| 724 |
679.40 |
08:46:32 |
XLON |
| 300 |
679.80 |
08:48:22 |
XLON |
| 510 |
679.80 |
08:48:22 |
XLON |
| 855 |
679.80 |
08:48:54 |
XLON |
| 808 |
679.60 |
08:51:01 |
XLON |
| 821 |
679.20 |
08:53:04 |
XLON |
| 402 |
679.00 |
08:53:24 |
XLON |
| 362 |
679.00 |
08:53:24 |
XLON |
| 816 |
678.80 |
08:55:11 |
XLON |
| 696 |
678.60 |
08:55:12 |
XLON |
| 539 |
677.80 |
08:56:48 |
XLON |
| 211 |
677.80 |
08:56:48 |
XLON |
| 777 |
680.20 |
08:59:54 |
XLON |
| 824 |
680.00 |
08:59:54 |
XLON |
| 877 |
679.60 |
08:59:56 |
XLON |
| 52 |
679.60 |
08:59:56 |
XLON |
| 323 |
679.20 |
08:59:58 |
XLON |
| 810 |
679.20 |
09:00:30 |
XLON |
| 426 |
679.20 |
09:00:30 |
XLON |
| 831 |
678.80 |
09:01:30 |
XLON |
| 23 |
678.80 |
09:01:30 |
XLON |
| 402 |
678.80 |
09:01:30 |
XLON |
| 314 |
678.80 |
09:01:30 |
XLON |
| 643 |
678.40 |
09:05:59 |
XLON |
| 156 |
678.40 |
09:05:59 |
XLON |
| 665 |
678.40 |
09:07:11 |
XLON |
| 86 |
678.40 |
09:07:11 |
XLON |
| 849 |
679.40 |
09:11:13 |
XLON |
| 730 |
679.80 |
09:15:38 |
XLON |
| 799 |
680.00 |
09:18:08 |
XLON |
| 750 |
680.00 |
09:18:08 |
XLON |
| 863 |
679.60 |
09:18:08 |
XLON |
| 718 |
679.40 |
09:18:19 |
XLON |
| 748 |
679.20 |
09:18:57 |
XLON |
| 831 |
679.20 |
09:22:35 |
XLON |
| 630 |
680.00 |
09:31:10 |
XLON |
| 604 |
680.00 |
09:31:10 |
XLON |
| 765 |
679.80 |
09:31:14 |
XLON |
| 806 |
679.80 |
09:31:14 |
XLON |
| 368 |
679.60 |
09:33:00 |
XLON |
| 327 |
679.60 |
09:33:00 |
XLON |
| 312 |
679.40 |
09:33:13 |
XLON |
| 441 |
679.40 |
09:33:46 |
XLON |
| 823 |
679.20 |
09:39:00 |
XLON |
| 755 |
679.20 |
09:44:29 |
XLON |
| 751 |
679.20 |
09:44:29 |
XLON |
| 693 |
679.60 |
09:46:09 |
XLON |
| 894 |
679.20 |
09:46:57 |
XLON |
| 747 |
678.80 |
09:49:00 |
XLON |
| 267 |
679.20 |
09:53:01 |
XLON |
| 693 |
679.20 |
09:53:01 |
XLON |
| 986 |
679.20 |
09:53:01 |
XLON |
| 742 |
679.40 |
09:55:40 |
XLON |
| 173 |
679.60 |
10:01:00 |
XLON |
| 639 |
679.60 |
10:01:00 |
XLON |
| 698 |
679.60 |
10:01:00 |
XLON |
| 556 |
679.40 |
10:02:38 |
XLON |
| 226 |
679.40 |
10:02:38 |
XLON |
| 746 |
679.40 |
10:03:21 |
XLON |
| 714 |
679.20 |
10:04:20 |
XLON |
| 288 |
679.00 |
10:04:21 |
XLON |
| 543 |
679.00 |
10:04:21 |
XLON |
| 755 |
677.80 |
10:06:09 |
XLON |
| 424 |
677.60 |
10:07:00 |
XLON |
| 385 |
677.60 |
10:07:00 |
XLON |
| 506 |
677.40 |
10:07:43 |
XLON |
| 322 |
677.40 |
10:07:43 |
XLON |
| 325 |
678.60 |
10:11:07 |
XLON |
| 506 |
678.60 |
10:11:07 |
XLON |
| 25 |
678.60 |
10:11:07 |
XLON |
| 818 |
678.60 |
10:12:17 |
XLON |
| 811 |
678.40 |
10:13:24 |
XLON |
| 723 |
678.20 |
10:15:11 |
XLON |
| 791 |
678.20 |
10:16:45 |
XLON |
| 825 |
678.00 |
10:16:46 |
XLON |
| 830 |
678.20 |
10:19:12 |
XLON |
| 722 |
678.80 |
10:24:00 |
XLON |
| 814 |
679.60 |
10:32:24 |
XLON |
| 853 |
679.40 |
10:34:10 |
XLON |
| 612 |
679.00 |
10:34:45 |
XLON |
| 184 |
679.00 |
10:34:45 |
XLON |
| 708 |
679.00 |
10:36:00 |
XLON |
| 529 |
678.80 |
10:36:00 |
XLON |
| 33 |
680.00 |
10:39:34 |
XLON |
| 3008 |
680.00 |
10:39:34 |
XLON |
| 1155 |
679.80 |
10:40:37 |
XLON |
| 204 |
679.80 |
10:40:37 |
XLON |
| 558 |
679.80 |
10:40:37 |
XLON |
| 688 |
679.40 |
10:41:49 |
XLON |
| 750 |
681.20 |
10:49:28 |
XLON |
| 502 |
681.20 |
10:49:28 |
XLON |
| 624 |
681.20 |
10:50:09 |
XLON |
| 4 |
681.20 |
10:50:09 |
XLON |
| 166 |
681.20 |
10:50:09 |
XLON |
| 694 |
681.20 |
10:50:09 |
XLON |
| 884 |
681.00 |
10:51:09 |
XLON |
| 502 |
681.00 |
10:51:09 |
XLON |
| 843 |
680.80 |
10:52:25 |
XLON |
| 841 |
680.60 |
10:52:52 |
XLON |
| 841 |
680.40 |
10:53:00 |
XLON |
| 435 |
680.60 |
10:54:46 |
XLON |
| 260 |
680.60 |
10:54:46 |
XLON |
| 803 |
680.40 |
10:56:29 |
XLON |
| 707 |
680.40 |
11:07:32 |
XLON |
| 698 |
680.40 |
11:12:08 |
XLON |
| 825 |
680.40 |
11:12:08 |
XLON |
| 732 |
680.20 |
11:12:46 |
XLON |
| 702 |
679.80 |
11:13:30 |
XLON |
| 305 |
679.80 |
11:13:30 |
XLON |
| 514 |
679.80 |
11:13:30 |
XLON |
| 750 |
680.80 |
11:20:24 |
XLON |
| 858 |
680.80 |
11:20:24 |
XLON |
| 869 |
680.80 |
11:20:24 |
XLON |
| 119 |
680.80 |
11:20:24 |
XLON |
| 796 |
680.80 |
11:26:26 |
XLON |
| 828 |
680.60 |
11:26:31 |
XLON |
| 3 |
680.60 |
11:26:31 |
XLON |
| 859 |
680.40 |
11:31:11 |
XLON |
| 140 |
680.40 |
11:34:00 |
XLON |
| 477 |
680.40 |
11:34:00 |
XLON |
| 200 |
680.40 |
11:34:00 |
XLON |
| 729 |
680.40 |
11:38:53 |
XLON |
| 818 |
680.20 |
11:40:24 |
XLON |
| 725 |
680.60 |
11:45:43 |
XLON |
| 1237 |
680.40 |
11:45:43 |
XLON |
| 836 |
680.00 |
11:46:25 |
XLON |
| 719 |
679.80 |
11:46:42 |
XLON |
| 774 |
679.40 |
11:48:51 |
XLON |
| 753 |
679.40 |
11:52:56 |
XLON |
| 728 |
679.80 |
11:57:48 |
XLON |
| 121 |
679.60 |
11:57:55 |
XLON |
| 628 |
679.60 |
11:57:55 |
XLON |
| 31 |
679.60 |
11:57:55 |
XLON |
| 756 |
679.40 |
11:59:41 |
XLON |
| 15 |
679.40 |
11:59:41 |
XLON |
| 193 |
679.20 |
12:00:00 |
XLON |
| 690 |
679.20 |
12:00:54 |
XLON |
| 823 |
679.20 |
12:00:54 |
XLON |
| 789 |
679.00 |
12:01:22 |
XLON |
| 708 |
678.40 |
12:02:28 |
XLON |
| 809 |
678.00 |
12:02:40 |
XLON |
| 836 |
677.80 |
12:05:43 |
XLON |
| 1589 |
678.80 |
12:12:12 |
XLON |
| 700 |
678.80 |
12:12:12 |
XLON |
| 103 |
678.80 |
12:12:12 |
XLON |
| 821 |
678.80 |
12:15:43 |
XLON |
| 600 |
678.80 |
12:15:43 |
XLON |
| 293 |
679.00 |
12:15:43 |
XLON |
| 382 |
679.00 |
12:15:43 |
XLON |
| 406 |
679.00 |
12:15:43 |
XLON |
| 203 |
678.80 |
12:21:20 |
XLON |
| 625 |
678.80 |
12:21:20 |
XLON |
| 859 |
678.60 |
12:21:29 |
XLON |
| 796 |
677.80 |
12:21:55 |
XLON |
| 397 |
677.40 |
12:24:41 |
XLON |
| 282 |
677.40 |
12:24:41 |
XLON |
| 138 |
677.40 |
12:24:41 |
XLON |
| 14 |
677.40 |
12:24:41 |
XLON |
| 802 |
677.20 |
12:26:11 |
XLON |
| 487 |
677.80 |
12:27:50 |
XLON |
| 732 |
677.60 |
12:30:02 |
XLON |
| 773 |
677.60 |
12:30:02 |
XLON |
| 160 |
678.60 |
12:30:26 |
XLON |
| 588 |
678.60 |
12:30:26 |
XLON |
| 312 |
678.60 |
12:30:26 |
XLON |
| 696 |
678.60 |
12:32:08 |
XLON |
| 812 |
678.60 |
12:32:08 |
XLON |
| 836 |
678.60 |
12:32:35 |
XLON |
| 1052 |
678.40 |
12:32:55 |
XLON |
| 854 |
678.20 |
12:34:22 |
XLON |
| 697 |
678.00 |
12:35:32 |
XLON |
| 241 |
678.00 |
12:36:46 |
XLON |
| 757 |
678.20 |
12:37:09 |
XLON |
| 542 |
678.20 |
12:37:09 |
XLON |
| 3 |
678.20 |
12:39:09 |
XLON |
| 261 |
678.20 |
12:39:10 |
XLON |
| 508 |
678.20 |
12:39:10 |
XLON |
| 796 |
678.00 |
12:39:47 |
XLON |
| 455 |
678.00 |
12:39:47 |
XLON |
| 289 |
678.00 |
12:43:55 |
XLON |
| 407 |
678.00 |
12:43:55 |
XLON |
| 749 |
678.00 |
12:43:55 |
XLON |
| 984 |
678.20 |
12:44:56 |
XLON |
| 1311 |
678.20 |
12:44:56 |
XLON |
| 1107 |
678.20 |
12:44:56 |
XLON |
| 799 |
678.00 |
12:45:00 |
XLON |
| 819 |
678.60 |
12:50:02 |
XLON |
| 819 |
678.40 |
12:50:02 |
XLON |
| 251 |
678.20 |
12:50:02 |
XLON |
| 633 |
678.20 |
12:50:02 |
XLON |
| 759 |
678.00 |
12:51:16 |
XLON |
| 747 |
677.20 |
12:55:21 |
XLON |
| 913 |
678.20 |
13:00:15 |
XLON |
| 240 |
678.20 |
13:00:15 |
XLON |
| 162 |
678.20 |
13:00:15 |
XLON |
| 321 |
678.20 |
13:00:15 |
XLON |
| 831 |
678.20 |
13:00:15 |
XLON |
| 842 |
678.00 |
13:01:57 |
XLON |
| 773 |
678.00 |
13:01:57 |
XLON |
| 821 |
677.60 |
13:04:37 |
XLON |
| 721 |
677.60 |
13:04:37 |
XLON |
| 235 |
677.80 |
13:04:38 |
XLON |
| 1272 |
677.80 |
13:04:38 |
XLON |
| 303 |
677.80 |
13:04:38 |
XLON |
| 1129 |
677.80 |
13:04:38 |
XLON |
| 487 |
678.20 |
13:05:02 |
XLON |
| 142 |
678.20 |
13:05:02 |
XLON |
| 856 |
678.20 |
13:05:02 |
XLON |
| 79 |
679.00 |
13:06:16 |
XLON |
| 615 |
679.00 |
13:06:16 |
XLON |
| 808 |
678.80 |
13:06:32 |
XLON |
| 248 |
679.80 |
13:07:51 |
XLON |
| 548 |
679.80 |
13:07:51 |
XLON |
| 241 |
679.80 |
13:07:57 |
XLON |
| 466 |
679.80 |
13:07:57 |
XLON |
| 197 |
679.60 |
13:07:59 |
XLON |
| 604 |
679.60 |
13:07:59 |
XLON |
| 756 |
679.80 |
13:08:11 |
XLON |
| 771 |
679.80 |
13:08:11 |
XLON |
| 149 |
679.60 |
13:08:14 |
XLON |
| 843 |
679.60 |
13:08:14 |
XLON |
| 1004 |
679.40 |
13:08:15 |
XLON |
| 849 |
678.80 |
13:09:25 |
XLON |
| 839 |
681.00 |
13:09:29 |
XLON |
| 558 |
681.00 |
13:09:31 |
XLON |
| 219 |
681.00 |
13:09:31 |
XLON |
| 535 |
681.00 |
13:09:31 |
XLON |
| 189 |
681.00 |
13:09:31 |
XLON |
| 42 |
681.60 |
13:09:36 |
XLON |
| 936 |
681.60 |
13:09:36 |
XLON |
| 742 |
681.60 |
13:09:36 |
XLON |
| 558 |
681.40 |
13:09:36 |
XLON |
| 147 |
681.40 |
13:09:36 |
XLON |
| 794 |
681.40 |
13:09:54 |
XLON |
| 487 |
681.60 |
13:09:54 |
XLON |
| 227 |
681.60 |
13:09:54 |
XLON |
| 384 |
681.60 |
13:09:54 |
XLON |
| 78 |
681.60 |
13:09:54 |
XLON |
| 1269 |
681.20 |
13:10:06 |
XLON |
| 770 |
681.40 |
13:10:46 |
XLON |
| 809 |
681.40 |
13:10:46 |
XLON |
| 250 |
681.40 |
13:10:59 |
XLON |
| 2971 |
683.40 |
13:10:59 |
XLON |
| 487 |
683.40 |
13:10:59 |
XLON |
| 727 |
683.00 |
13:11:01 |
XLON |
| 801 |
682.80 |
13:11:01 |
XLON |
| 811 |
682.40 |
13:11:02 |
XLON |
| 805 |
682.20 |
13:11:06 |
XLON |
| 796 |
682.00 |
13:11:06 |
XLON |
| 325 |
681.60 |
13:11:08 |
XLON |
| 521 |
681.60 |
13:11:08 |
XLON |
| 809 |
681.40 |
13:11:08 |
XLON |
| 11 |
681.40 |
13:11:16 |
XLON |
| 869 |
681.40 |
13:11:16 |
XLON |
| 856 |
682.60 |
13:11:35 |
XLON |
| 851 |
683.60 |
13:11:45 |
XLON |
| 851 |
683.20 |
13:11:46 |
XLON |
| 68 |
682.80 |
13:11:46 |
XLON |
| 241 |
682.80 |
13:11:56 |
XLON |
| 568 |
682.80 |
13:11:56 |
XLON |
| 796 |
682.80 |
13:11:56 |
XLON |
| 798 |
683.00 |
13:12:10 |
XLON |
| 714 |
683.20 |
13:12:10 |
XLON |
| 498 |
683.20 |
13:12:10 |
XLON |
| 331 |
683.00 |
13:12:25 |
XLON |
| 488 |
683.00 |
13:12:25 |
XLON |
| 813 |
682.80 |
13:12:40 |
XLON |
| 251 |
682.80 |
13:12:56 |
XLON |
| 339 |
683.60 |
13:13:12 |
XLON |
| 16 |
683.60 |
13:13:12 |
XLON |
| 450 |
683.60 |
13:13:12 |
XLON |
| 789 |
683.40 |
13:13:12 |
XLON |
| 306 |
683.20 |
13:13:12 |
XLON |
| 511 |
683.20 |
13:13:12 |
XLON |
| 902 |
684.00 |
13:14:15 |
XLON |
| 783 |
683.80 |
13:14:15 |
XLON |
| 748 |
683.60 |
13:14:16 |
XLON |
| 1482 |
683.60 |
13:14:16 |
XLON |
| 835 |
683.20 |
13:14:30 |
XLON |
| 709 |
684.20 |
13:18:30 |
XLON |
| 569 |
684.00 |
13:18:30 |
XLON |
| 1051 |
684.20 |
13:20:38 |
XLON |
| 806 |
684.40 |
13:20:56 |
XLON |
| 712 |
684.20 |
13:21:56 |
XLON |
| 527 |
684.00 |
13:22:56 |
XLON |
| 246 |
684.00 |
13:22:56 |
XLON |
| 770 |
684.20 |
13:23:20 |
XLON |
| 635 |
684.20 |
13:24:24 |
XLON |
| 524 |
684.20 |
13:24:24 |
XLON |
| 746 |
684.00 |
13:24:50 |
XLON |
| 42 |
684.40 |
13:27:00 |
XLON |
| 1214 |
684.40 |
13:27:00 |
XLON |
| 684 |
684.20 |
13:27:04 |
XLON |
| 131 |
684.20 |
13:27:04 |
XLON |
| 1355 |
685.00 |
13:30:11 |
XLON |
| 585 |
685.00 |
13:30:11 |
XLON |
| 740 |
684.80 |
13:30:26 |
XLON |
| 850 |
684.80 |
13:30:26 |
XLON |
| 896 |
684.60 |
13:30:29 |
XLON |
| 695 |
684.20 |
13:30:57 |
XLON |
| 1389 |
684.60 |
13:33:57 |
XLON |
| 796 |
684.80 |
13:34:59 |
XLON |
| 478 |
684.60 |
13:35:19 |
XLON |
| 297 |
684.60 |
13:35:43 |
XLON |
| 65 |
684.60 |
13:35:43 |
XLON |
| 805 |
684.60 |
13:35:43 |
XLON |
| 764 |
684.40 |
13:35:44 |
XLON |
| 716 |
684.20 |
13:37:55 |
XLON |
| 832 |
684.00 |
13:38:05 |
XLON |
| 810 |
684.00 |
13:41:25 |
XLON |
| 751 |
683.80 |
13:43:00 |
XLON |
| 62 |
683.80 |
13:43:29 |
XLON |
| 806 |
683.80 |
13:43:29 |
XLON |
| 563 |
683.80 |
13:43:29 |
XLON |
| 285 |
683.80 |
13:43:29 |
XLON |
| 699 |
684.20 |
13:48:04 |
XLON |
| 532 |
684.00 |
13:48:04 |
XLON |
| 359 |
684.00 |
13:48:04 |
XLON |
| 732 |
683.80 |
13:49:19 |
XLON |
| 820 |
683.60 |
13:49:19 |
XLON |
| 720 |
684.40 |
13:51:57 |
XLON |
| 449 |
684.20 |
13:51:57 |
XLON |
| 448 |
684.20 |
13:51:57 |
XLON |
| 668 |
684.00 |
13:53:46 |
XLON |
| 23 |
684.00 |
13:53:46 |
XLON |
| 834 |
684.00 |
13:53:46 |
XLON |
| 1 |
684.00 |
13:56:46 |
XLON |
| 779 |
684.00 |
13:56:46 |
XLON |
| 714 |
683.80 |
13:56:46 |
XLON |
| 913 |
683.60 |
13:57:24 |
XLON |
| 7 |
683.40 |
13:57:54 |
XLON |
| 466 |
684.20 |
14:01:16 |
XLON |
| 399 |
684.20 |
14:01:16 |
XLON |
| 848 |
684.20 |
14:01:16 |
XLON |
| 1103 |
683.80 |
14:01:46 |
XLON |
| 1 |
683.40 |
14:04:30 |
XLON |
| 731 |
683.40 |
14:04:48 |
XLON |
| 811 |
683.40 |
14:04:48 |
XLON |
| 701 |
683.20 |
14:05:00 |
XLON |
| 396 |
683.00 |
14:05:14 |
XLON |
| 492 |
683.00 |
14:05:14 |
XLON |
| 571 |
683.00 |
14:07:00 |
XLON |
| 335 |
683.00 |
14:07:00 |
XLON |
| 977 |
682.80 |
14:07:05 |
XLON |
| 694 |
682.00 |
14:07:36 |
XLON |
| 337 |
681.80 |
14:07:37 |
XLON |
| 377 |
681.80 |
14:07:37 |
XLON |
| 840 |
681.80 |
14:09:04 |
XLON |
| 471 |
681.80 |
14:09:04 |
XLON |
| 319 |
681.80 |
14:09:04 |
XLON |
| 732 |
681.60 |
14:10:49 |
XLON |
| 859 |
681.40 |
14:13:10 |
XLON |
| 1171 |
682.00 |
14:13:14 |
XLON |
| 796 |
681.80 |
14:13:25 |
XLON |
| 1022 |
681.80 |
14:13:43 |
XLON |
| 832 |
681.80 |
14:13:43 |
XLON |
| 704 |
681.60 |
14:13:50 |
XLON |
| 740 |
681.60 |
14:15:01 |
XLON |
| 635 |
681.40 |
14:15:01 |
XLON |
| 131 |
681.40 |
14:15:24 |
XLON |
| 829 |
681.40 |
14:15:29 |
XLON |
| 897 |
680.80 |
14:16:45 |
XLON |
| 851 |
680.60 |
14:17:11 |
XLON |
| 812 |
680.40 |
14:17:13 |
XLON |
| 847 |
680.40 |
14:19:02 |
XLON |
| 847 |
680.40 |
14:22:45 |
XLON |
| 785 |
680.40 |
14:22:45 |
XLON |
| 757 |
680.40 |
14:23:45 |
XLON |
| 517 |
680.40 |
14:26:06 |
XLON |
| 250 |
680.40 |
14:26:06 |
XLON |
| 881 |
680.20 |
14:26:36 |
XLON |
| 898 |
681.20 |
14:29:06 |
XLON |
| 471 |
681.20 |
14:29:06 |
XLON |
| 363 |
681.20 |
14:29:06 |
XLON |
| 696 |
681.00 |
14:29:15 |
XLON |
| 532 |
680.60 |
14:30:09 |
XLON |
| 260 |
680.60 |
14:30:09 |
XLON |
| 811 |
680.20 |
14:30:56 |
XLON |
| 774 |
680.20 |
14:31:18 |
XLON |
| 774 |
680.40 |
14:32:22 |
XLON |
| 842 |
680.20 |
14:32:22 |
XLON |
| 826 |
680.20 |
14:32:22 |
XLON |
| 1074 |
680.80 |
14:33:56 |
XLON |
| 321 |
680.80 |
14:34:03 |
XLON |
| 315 |
680.80 |
14:34:03 |
XLON |
| 726 |
680.80 |
14:34:34 |
XLON |
| 765 |
680.80 |
14:34:34 |
XLON |
| 152 |
680.40 |
14:34:34 |
XLON |
| 158 |
680.40 |
14:34:34 |
XLON |
| 905 |
680.40 |
14:34:34 |
XLON |
| 955 |
681.60 |
14:36:48 |
XLON |
| 686 |
681.40 |
14:36:48 |
XLON |
| 65 |
681.40 |
14:36:48 |
XLON |
| 1245 |
681.20 |
14:37:29 |
XLON |
| 386 |
681.20 |
14:37:29 |
XLON |
| 478 |
681.20 |
14:39:29 |
XLON |
| 306 |
681.20 |
14:39:29 |
XLON |
| 144 |
681.00 |
14:40:11 |
XLON |
| 710 |
681.00 |
14:40:11 |
XLON |
| 776 |
681.00 |
14:40:11 |
XLON |
| 163 |
680.80 |
14:41:00 |
XLON |
| 919 |
680.80 |
14:41:00 |
XLON |
| 699 |
680.80 |
14:41:00 |
XLON |
| 823 |
680.60 |
14:41:00 |
XLON |
| 1354 |
680.60 |
14:44:10 |
XLON |
| 764 |
680.60 |
14:44:10 |
XLON |
| 65 |
680.20 |
14:44:26 |
XLON |
| 319 |
680.80 |
14:45:29 |
XLON |
| 1009 |
682.40 |
14:48:27 |
XLON |
| 3858 |
682.40 |
14:48:27 |
XLON |
| 625 |
682.80 |
14:49:21 |
XLON |
| 350 |
682.80 |
14:49:21 |
XLON |
| 772 |
682.80 |
14:49:21 |
XLON |
| 118 |
682.80 |
14:49:21 |
XLON |
| 800 |
682.80 |
14:49:21 |
XLON |
| 768 |
682.60 |
14:49:44 |
XLON |
| 34 |
682.20 |
14:49:44 |
XLON |
| 712 |
682.20 |
14:49:44 |
XLON |
| 763 |
682.20 |
14:51:50 |
XLON |
| 590 |
682.40 |
14:51:50 |
XLON |
| 157 |
682.40 |
14:51:50 |
XLON |
| 762 |
683.00 |
14:53:35 |
XLON |
| 555 |
682.80 |
14:53:41 |
XLON |
| 745 |
682.80 |
14:53:41 |
XLON |
| 158 |
682.80 |
14:53:41 |
XLON |
| 10 |
682.60 |
14:54:05 |
XLON |
| 1108 |
682.80 |
14:54:45 |
XLON |
| 775 |
682.60 |
14:55:15 |
XLON |
| 825 |
683.40 |
14:57:42 |
XLON |
| 502 |
683.20 |
14:58:01 |
XLON |
| 610 |
683.20 |
14:58:01 |
XLON |
| 1005 |
683.60 |
15:00:01 |
XLON |
| 99 |
683.60 |
15:00:01 |
XLON |
| 894 |
683.60 |
15:00:01 |
XLON |
| 554 |
684.00 |
15:01:17 |
XLON |
| 628 |
684.00 |
15:01:17 |
XLON |
| 761 |
683.80 |
15:01:17 |
XLON |
| 848 |
683.60 |
15:01:40 |
XLON |
| 845 |
683.60 |
15:01:40 |
XLON |
| 762 |
683.40 |
15:01:53 |
XLON |
| 1315 |
683.80 |
15:03:38 |
XLON |
| 789 |
683.80 |
15:03:38 |
XLON |
| 41 |
683.80 |
15:03:38 |
XLON |
| 762 |
684.00 |
15:04:26 |
XLON |
| 922 |
683.80 |
15:05:25 |
XLON |
| 428 |
683.80 |
15:05:25 |
XLON |
| 289 |
683.80 |
15:05:25 |
XLON |
| 1447 |
683.60 |
15:05:26 |
XLON |
| 331 |
684.80 |
15:07:05 |
XLON |
| 970 |
684.80 |
15:07:05 |
XLON |
| 1397 |
684.60 |
15:07:13 |
XLON |
| 857 |
684.20 |
15:07:13 |
XLON |
| 525 |
683.20 |
15:07:54 |
XLON |
| 287 |
683.20 |
15:08:16 |
XLON |
| 257 |
682.80 |
15:08:16 |
XLON |
| 939 |
683.60 |
15:08:51 |
XLON |
| 782 |
684.60 |
15:09:37 |
XLON |
| 1053 |
685.00 |
15:10:07 |
XLON |
| 422 |
684.80 |
15:10:42 |
XLON |
| 693 |
684.80 |
15:10:42 |
XLON |
| 314 |
684.80 |
15:10:42 |
XLON |
| 700 |
684.80 |
15:10:42 |
XLON |
| 377 |
684.60 |
15:10:42 |
XLON |
| 352 |
684.60 |
15:10:42 |
XLON |
| 776 |
684.40 |
15:10:42 |
XLON |
| 58 |
684.00 |
15:10:50 |
XLON |
| 1966 |
684.80 |
15:12:32 |
XLON |
| 782 |
684.80 |
15:12:32 |
XLON |
| 600 |
684.80 |
15:12:32 |
XLON |
| 278 |
684.80 |
15:12:32 |
XLON |
| 171 |
684.80 |
15:12:32 |
XLON |
| 714 |
684.80 |
15:12:32 |
XLON |
| 160 |
684.00 |
15:13:11 |
XLON |
| 631 |
684.00 |
15:13:11 |
XLON |
| 761 |
683.80 |
15:13:14 |
XLON |
| 763 |
683.60 |
15:13:24 |
XLON |
| 1373 |
684.00 |
15:15:08 |
XLON |
| 52 |
684.00 |
15:15:08 |
XLON |
| 828 |
683.80 |
15:15:10 |
XLON |
| 931 |
683.60 |
15:15:10 |
XLON |
| 856 |
683.00 |
15:15:20 |
XLON |
| 766 |
682.80 |
15:15:31 |
XLON |
| 814 |
682.60 |
15:17:38 |
XLON |
| 570 |
682.60 |
15:17:38 |
XLON |
| 290 |
682.60 |
15:17:38 |
XLON |
| 877 |
682.40 |
15:17:44 |
XLON |
| 749 |
682.20 |
15:18:46 |
XLON |
| 766 |
682.20 |
15:18:46 |
XLON |
| 785 |
682.60 |
15:19:24 |
XLON |
| 47 |
682.60 |
15:19:24 |
XLON |
| 1003 |
682.20 |
15:19:34 |
XLON |
| 735 |
682.00 |
15:19:34 |
XLON |
| 725 |
682.00 |
15:20:04 |
XLON |
| 500 |
681.80 |
15:21:24 |
XLON |
| 783 |
681.80 |
15:21:24 |
XLON |
| 192 |
681.80 |
15:21:24 |
XLON |
| 755 |
681.60 |
15:21:30 |
XLON |
| 729 |
681.40 |
15:22:20 |
XLON |
| 716 |
681.00 |
15:23:18 |
XLON |
| 909 |
680.80 |
15:23:33 |
XLON |
| 173 |
680.40 |
15:23:47 |
XLON |
| 255 |
680.40 |
15:23:47 |
XLON |
| 406 |
680.40 |
15:23:47 |
XLON |
| 634 |
680.40 |
15:24:26 |
XLON |
| 78 |
680.40 |
15:24:26 |
XLON |
| 849 |
680.00 |
15:27:00 |
XLON |
| 789 |
680.00 |
15:27:00 |
XLON |
| 484 |
680.00 |
15:27:00 |
XLON |
| 593 |
680.00 |
15:27:00 |
XLON |
| 28 |
680.00 |
15:27:01 |
XLON |
| 12 |
680.00 |
15:27:01 |
XLON |
| 10 |
680.00 |
15:27:01 |
XLON |
| 206 |
680.00 |
15:27:01 |
XLON |
| 558 |
680.00 |
15:27:01 |
XLON |
| 757 |
681.60 |
15:29:26 |
XLON |
| 600 |
681.60 |
15:29:26 |
XLON |
| 576 |
681.40 |
15:29:30 |
XLON |
| 178 |
681.40 |
15:29:30 |
XLON |
| 341 |
681.20 |
15:30:20 |
XLON |
| 510 |
681.20 |
15:30:20 |
XLON |
| 490 |
681.00 |
15:30:33 |
XLON |
| 317 |
681.00 |
15:30:33 |
XLON |
| 717 |
680.60 |
15:30:39 |
XLON |
| 774 |
680.00 |
15:31:33 |
XLON |
| 723 |
680.20 |
15:33:32 |
XLON |
| 158 |
680.60 |
15:34:13 |
XLON |
| 717 |
680.60 |
15:34:26 |
XLON |
| 657 |
680.40 |
15:34:26 |
XLON |
| 148 |
680.40 |
15:34:26 |
XLON |
| 830 |
680.40 |
15:34:26 |
XLON |
| 566 |
680.20 |
15:34:45 |
XLON |
| 253 |
680.20 |
15:34:45 |
XLON |
| 750 |
681.40 |
15:37:00 |
XLON |
| 15 |
681.40 |
15:37:21 |
XLON |
| 2557 |
682.00 |
15:38:56 |
XLON |
| 606 |
682.00 |
15:38:56 |
XLON |
| 1162 |
681.80 |
15:39:11 |
XLON |
| 484 |
682.20 |
15:40:33 |
XLON |
| 484 |
682.20 |
15:40:50 |
XLON |
| 128 |
682.20 |
15:40:50 |
XLON |
| 55 |
682.20 |
15:40:50 |
XLON |
| 814 |
682.00 |
15:41:39 |
XLON |
| 756 |
682.00 |
15:41:39 |
XLON |
| 629 |
682.00 |
15:42:21 |
XLON |
| 162 |
682.00 |
15:42:21 |
XLON |
| 883 |
682.00 |
15:43:47 |
XLON |
| 771 |
682.80 |
15:44:36 |
XLON |
| 89 |
682.80 |
15:44:36 |
XLON |
| 600 |
682.80 |
15:45:11 |
XLON |
| 226 |
682.80 |
15:45:11 |
XLON |
| 923 |
683.20 |
15:45:46 |
XLON |
| 556 |
683.00 |
15:45:46 |
XLON |
| 235 |
683.00 |
15:45:46 |
XLON |
| 484 |
683.20 |
15:45:46 |
XLON |
| 151 |
683.20 |
15:45:46 |
XLON |
| 188 |
683.20 |
15:45:46 |
XLON |
| 1075 |
683.80 |
15:47:10 |
XLON |
| 289 |
683.80 |
15:47:10 |
XLON |
| 1355 |
683.60 |
15:48:19 |
XLON |
| 758 |
683.60 |
15:48:19 |
XLON |
| 762 |
683.40 |
15:48:22 |
XLON |
| 694 |
683.40 |
15:48:22 |
XLON |
| 547 |
683.60 |
15:49:47 |
XLON |
| 105 |
683.60 |
15:49:47 |
XLON |
| 43 |
683.60 |
15:49:47 |
XLON |
| 697 |
683.60 |
15:49:56 |
XLON |
| 148 |
683.60 |
15:49:56 |
XLON |
| 538 |
683.40 |
15:50:09 |
XLON |
| 445 |
683.40 |
15:50:09 |
XLON |
| 674 |
684.00 |
15:51:25 |
XLON |
| 732 |
684.00 |
15:51:25 |
XLON |
| 140 |
684.00 |
15:51:25 |
XLON |
| 236 |
684.20 |
15:51:25 |
XLON |
| 484 |
684.20 |
15:51:25 |
XLON |
| 216 |
684.20 |
15:51:25 |
XLON |
| 185 |
684.20 |
15:51:25 |
XLON |
| 838 |
684.40 |
15:51:58 |
XLON |
| 184 |
684.20 |
15:52:09 |
XLON |
| 650 |
684.20 |
15:52:09 |
XLON |
| 723 |
684.00 |
15:52:26 |
XLON |
| 792 |
684.40 |
15:53:21 |
XLON |
| 1046 |
684.40 |
15:54:04 |
XLON |
| 870 |
684.40 |
15:54:19 |
XLON |
| 944 |
684.20 |
15:54:23 |
XLON |
| 1479 |
684.80 |
15:55:44 |
XLON |
| 484 |
684.80 |
15:55:56 |
XLON |
| 250 |
684.80 |
15:55:56 |
XLON |
| 729 |
684.80 |
15:56:03 |
XLON |
| 694 |
684.60 |
15:56:06 |
XLON |
| 697 |
684.60 |
15:56:06 |
XLON |
| 889 |
684.80 |
15:57:00 |
XLON |
| 702 |
685.00 |
15:57:24 |
XLON |
| 702 |
684.80 |
15:57:33 |
XLON |
| 225 |
684.80 |
15:57:33 |
XLON |
| 798 |
684.60 |
15:57:39 |
XLON |
| 473 |
684.60 |
15:57:39 |
XLON |
| 283 |
684.60 |
15:57:39 |
XLON |
| 146 |
685.00 |
15:58:25 |
XLON |
| 697 |
685.00 |
15:58:27 |
XLON |
| 717 |
685.20 |
15:58:56 |
XLON |
| 438 |
685.00 |
15:59:12 |
XLON |
| 382 |
685.00 |
15:59:12 |
XLON |
| 769 |
685.00 |
15:59:12 |
XLON |
| 423 |
684.80 |
15:59:12 |
XLON |
| 580 |
684.80 |
15:59:12 |
XLON |
| 108 |
684.60 |
15:59:47 |
XLON |
| 683 |
684.60 |
15:59:47 |
XLON |
| 440 |
684.40 |
16:00:09 |
XLON |
| 448 |
684.40 |
16:00:09 |
XLON |
| 316 |
684.00 |
16:00:22 |
XLON |
| 600 |
684.00 |
16:00:22 |
XLON |
| 827 |
684.40 |
16:00:51 |
XLON |
| 641 |
684.20 |
16:00:52 |
XLON |
| 134 |
684.20 |
16:00:52 |
XLON |
| 33 |
684.20 |
16:01:00 |
XLON |
| 410 |
684.20 |
16:01:00 |
XLON |
| 8 |
684.20 |
16:01:00 |
XLON |
| 298 |
684.20 |
16:01:00 |
XLON |
| 67 |
684.20 |
16:01:00 |
XLON |
| 539 |
684.80 |
16:02:45 |
XLON |
| 166 |
684.80 |
16:02:45 |
XLON |
| 398 |
684.80 |
16:02:51 |
XLON |
| 760 |
684.80 |
16:02:51 |
XLON |
| 565 |
684.60 |
16:02:55 |
XLON |
| 211 |
684.60 |
16:02:55 |
XLON |
| 483 |
684.40 |
16:02:59 |
XLON |
| 768 |
684.60 |
16:03:25 |
XLON |
| 65 |
685.00 |
16:04:18 |
XLON |
| 1012 |
685.20 |
16:04:18 |
XLON |
| 547 |
685.00 |
16:04:23 |
XLON |
| 133 |
685.00 |
16:04:23 |
XLON |
| 833 |
684.80 |
16:04:33 |
XLON |
| 642 |
684.60 |
16:04:55 |
XLON |
| 189 |
684.60 |
16:05:02 |
XLON |
| 116 |
684.60 |
16:05:02 |
XLON |
| 573 |
684.60 |
16:05:02 |
XLON |
| 554 |
684.80 |
16:06:15 |
XLON |
| 283 |
684.80 |
16:06:15 |
XLON |
| 484 |
685.00 |
16:06:15 |
XLON |
| 145 |
685.00 |
16:06:15 |
XLON |
| 163 |
685.00 |
16:06:15 |
XLON |
| 968 |
684.60 |
16:06:19 |
XLON |
| 756 |
684.60 |
16:06:58 |
XLON |
| 659 |
684.40 |
16:06:59 |
XLON |
| 39 |
684.40 |
16:07:14 |
XLON |
| 758 |
684.40 |
16:07:14 |
XLON |
| 447 |
684.20 |
16:07:29 |
XLON |
| 332 |
684.20 |
16:07:30 |
XLON |
| 832 |
684.20 |
16:08:19 |
XLON |
| 589 |
684.00 |
16:08:19 |
XLON |
| 230 |
684.00 |
16:08:50 |
XLON |
| 576 |
684.00 |
16:09:09 |
XLON |
| 700 |
684.20 |
16:09:10 |
XLON |
| 325 |
684.20 |
16:09:10 |
XLON |
| 336 |
684.60 |
16:10:01 |
XLON |
| 1703 |
684.80 |
16:10:14 |
XLON |
| 2038 |
685.60 |
16:11:07 |
XLON |
| 484 |
685.40 |
16:11:08 |
XLON |
| 725 |
685.20 |
16:11:12 |
XLON |
| 220 |
685.00 |
16:11:18 |
XLON |
| 501 |
685.00 |
16:11:18 |
XLON |
| 2365 |
685.60 |
16:12:36 |
XLON |
| 2320 |
685.80 |
16:13:30 |
XLON |
| 3281 |
686.20 |
16:14:36 |
XLON |
| 624 |
685.80 |
16:14:43 |
XLON |
| 487 |
685.80 |
16:14:43 |
XLON |
| 2639 |
686.60 |
16:16:05 |
XLON |
| 484 |
686.60 |
16:16:44 |
XLON |
| 1191 |
686.60 |
16:16:44 |
XLON |
| 740 |
686.80 |
16:17:08 |
XLON |
| 329 |
686.60 |
16:17:18 |
XLON |
| 975 |
686.60 |
16:17:30 |
XLON |
| 493 |
686.60 |
16:17:30 |
XLON |
| 199 |
687.00 |
16:18:21 |
XLON |
| 484 |
687.00 |
16:18:21 |
XLON |
| 196 |
687.00 |
16:18:21 |
XLON |
| 211 |
687.00 |
16:18:21 |
XLON |
| 278 |
687.00 |
16:18:21 |
XLON |
| 353 |
686.60 |
16:18:21 |
XLON |
| 403 |
686.60 |
16:18:21 |
XLON |
| 374 |
686.60 |
16:18:21 |
XLON |
| 668 |
686.60 |
16:19:03 |
XLON |
| 580 |
686.60 |
16:19:18 |
XLON |
| 473 |
686.60 |
16:19:18 |
XLON |
| 718 |
686.40 |
16:19:30 |
XLON |
| 1369 |
687.00 |
16:20:23 |
XLON |
| 5910 |
687.40 |
16:22:38 |
XLON |
| 809 |
687.40 |
16:22:38 |
XLON |
| 1504 |
687.00 |
16:23:24 |
XLON |
| 758 |
687.00 |
16:23:24 |
XLON |
| 456 |
686.80 |
16:23:51 |
XLON |
| 283 |
686.80 |
16:23:51 |
XLON |
| 161 |
686.80 |
16:23:57 |
XLON |
| 544 |
686.80 |
16:23:58 |
XLON |
| 31 |
686.80 |
16:24:03 |
XLON |
| 485 |
687.00 |
16:24:34 |
XLON |