| |
|
|
|
| 17 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 17 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 683.2808 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
500,000 |
|
| Highest purchase price paid per share: |
|
694.60p |
|
| Lowest purchase price paid per share: |
|
678.60p |
|
| |
|
|
|
| Following the above transaction, the Company has 865,635,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 860,433,557 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 |
| 938 |
689.80 |
08:23:59 |
XLON |
| 531 |
689.60 |
08:25:38 |
XLON |
| 367 |
689.60 |
08:25:38 |
XLON |
| 777 |
689.40 |
08:30:00 |
XLON |
| 963 |
689.40 |
08:32:01 |
XLON |
| 39 |
689.60 |
08:35:49 |
XLON |
| 845 |
689.60 |
08:35:49 |
XLON |
| 716 |
689.60 |
08:35:49 |
XLON |
| 742 |
689.60 |
08:35:53 |
XLON |
| 13 |
689.60 |
08:36:00 |
XLON |
| 149 |
692.20 |
08:41:18 |
XLON |
| 329 |
692.20 |
08:41:18 |
XLON |
| 329 |
692.20 |
08:41:18 |
XLON |
| 649 |
692.20 |
08:41:18 |
XLON |
| 243 |
692.20 |
08:41:18 |
XLON |
| 852 |
692.20 |
08:41:19 |
XLON |
| 329 |
692.00 |
08:41:20 |
XLON |
| 165 |
692.00 |
08:41:20 |
XLON |
| 1425 |
692.00 |
08:42:26 |
XLON |
| 35 |
692.00 |
08:42:26 |
XLON |
| 927 |
692.20 |
08:45:10 |
XLON |
| 900 |
692.20 |
08:45:10 |
XLON |
| 329 |
692.20 |
08:45:10 |
XLON |
| 327 |
692.20 |
08:45:10 |
XLON |
| 269 |
692.20 |
08:45:10 |
XLON |
| 214 |
692.40 |
08:45:10 |
XLON |
| 146 |
692.40 |
08:45:10 |
XLON |
| 329 |
693.60 |
08:47:06 |
XLON |
| 215 |
693.60 |
08:47:06 |
XLON |
| 35 |
693.40 |
08:47:07 |
XLON |
| 884 |
693.80 |
08:47:15 |
XLON |
| 2289 |
693.80 |
08:47:15 |
XLON |
| 1360 |
693.80 |
08:47:15 |
XLON |
| 252 |
693.80 |
08:48:00 |
XLON |
| 646 |
693.80 |
08:48:00 |
XLON |
| 848 |
693.60 |
08:48:05 |
XLON |
| 650 |
693.60 |
08:48:05 |
XLON |
| 187 |
693.60 |
08:48:05 |
XLON |
| 870 |
693.40 |
08:48:08 |
XLON |
| 254 |
693.40 |
08:50:54 |
XLON |
| 592 |
693.40 |
08:50:54 |
XLON |
| 49 |
693.60 |
08:53:30 |
XLON |
| 686 |
693.60 |
08:53:30 |
XLON |
| 763 |
693.40 |
08:55:12 |
XLON |
| 814 |
693.20 |
08:55:54 |
XLON |
| 761 |
692.80 |
08:55:55 |
XLON |
| 844 |
693.80 |
08:59:22 |
XLON |
| 1005 |
693.80 |
08:59:22 |
XLON |
| 978 |
693.60 |
09:01:04 |
XLON |
| 100 |
693.60 |
09:01:04 |
XLON |
| 817 |
694.60 |
09:01:58 |
XLON |
| 813 |
694.40 |
09:01:58 |
XLON |
| 259 |
694.40 |
09:01:58 |
XLON |
| 893 |
694.20 |
09:01:58 |
XLON |
| 770 |
693.60 |
09:02:35 |
XLON |
| 13 |
693.20 |
09:02:45 |
XLON |
| 534 |
693.20 |
09:02:47 |
XLON |
| 308 |
693.20 |
09:02:47 |
XLON |
| 751 |
693.40 |
09:03:52 |
XLON |
| 1097 |
693.20 |
09:04:55 |
XLON |
| 185 |
693.20 |
09:05:55 |
XLON |
| 745 |
693.40 |
09:06:55 |
XLON |
| 1304 |
693.20 |
09:07:55 |
XLON |
| 953 |
693.20 |
09:07:55 |
XLON |
| 231 |
693.00 |
09:07:55 |
XLON |
| 722 |
693.00 |
09:07:55 |
XLON |
| 761 |
692.00 |
09:10:06 |
XLON |
| 743 |
691.80 |
09:11:03 |
XLON |
| 814 |
691.00 |
09:13:18 |
XLON |
| 831 |
690.00 |
09:14:41 |
XLON |
| 754 |
688.80 |
09:17:09 |
XLON |
| 433 |
688.80 |
09:18:44 |
XLON |
| 457 |
688.80 |
09:18:44 |
XLON |
| 878 |
688.60 |
09:19:01 |
XLON |
| 902 |
687.40 |
09:20:56 |
XLON |
| 736 |
686.80 |
09:20:58 |
XLON |
| 761 |
686.40 |
09:22:57 |
XLON |
| 830 |
686.20 |
09:23:05 |
XLON |
| 1187 |
686.20 |
09:23:16 |
XLON |
| 830 |
686.00 |
09:23:23 |
XLON |
| 809 |
685.80 |
09:25:15 |
XLON |
| 783 |
685.20 |
09:25:23 |
XLON |
| 49 |
685.20 |
09:25:23 |
XLON |
| 1141 |
686.20 |
09:28:18 |
XLON |
| 1136 |
686.20 |
09:29:15 |
XLON |
| 437 |
687.20 |
09:31:43 |
XLON |
| 860 |
687.60 |
09:32:17 |
XLON |
| 868 |
687.60 |
09:32:48 |
XLON |
| 897 |
687.40 |
09:32:53 |
XLON |
| 754 |
687.20 |
09:33:35 |
XLON |
| 340 |
686.80 |
09:33:52 |
XLON |
| 393 |
686.80 |
09:33:52 |
XLON |
| 324 |
686.00 |
09:36:05 |
XLON |
| 517 |
686.00 |
09:38:24 |
XLON |
| 857 |
686.00 |
09:40:03 |
XLON |
| 832 |
685.60 |
09:43:20 |
XLON |
| 911 |
685.20 |
09:44:03 |
XLON |
| 858 |
684.60 |
09:44:47 |
XLON |
| 1140 |
684.80 |
09:46:26 |
XLON |
| 888 |
685.00 |
09:48:17 |
XLON |
| 10 |
684.80 |
09:48:17 |
XLON |
| 848 |
684.80 |
09:48:17 |
XLON |
| 1269 |
684.40 |
09:48:42 |
XLON |
| 483 |
684.60 |
09:55:08 |
XLON |
| 600 |
684.60 |
09:55:08 |
XLON |
| 470 |
684.80 |
09:58:28 |
XLON |
| 380 |
684.80 |
09:58:28 |
XLON |
| 483 |
684.80 |
09:58:48 |
XLON |
| 790 |
684.80 |
10:00:17 |
XLON |
| 747 |
684.60 |
10:00:25 |
XLON |
| 364 |
684.20 |
10:01:59 |
XLON |
| 491 |
684.80 |
10:02:50 |
XLON |
| 204 |
684.80 |
10:02:50 |
XLON |
| 867 |
684.60 |
10:04:42 |
XLON |
| 483 |
684.60 |
10:04:42 |
XLON |
| 413 |
684.60 |
10:04:42 |
XLON |
| 698 |
686.40 |
10:07:50 |
XLON |
| 191 |
686.40 |
10:07:50 |
XLON |
| 391 |
686.40 |
10:07:52 |
XLON |
| 365 |
686.40 |
10:07:52 |
XLON |
| 1415 |
686.40 |
10:07:58 |
XLON |
| 830 |
686.00 |
10:08:00 |
XLON |
| 38 |
685.60 |
10:08:01 |
XLON |
| 385 |
685.80 |
10:08:01 |
XLON |
| 360 |
685.80 |
10:08:01 |
XLON |
| 786 |
685.60 |
10:09:47 |
XLON |
| 745 |
685.60 |
10:09:47 |
XLON |
| 588 |
685.00 |
10:09:49 |
XLON |
| 164 |
685.00 |
10:09:50 |
XLON |
| 843 |
684.60 |
10:11:48 |
XLON |
| 1024 |
685.40 |
10:15:33 |
XLON |
| 483 |
685.40 |
10:15:33 |
XLON |
| 329 |
685.40 |
10:15:33 |
XLON |
| 250 |
685.40 |
10:15:33 |
XLON |
| 151 |
685.40 |
10:15:33 |
XLON |
| 483 |
685.40 |
10:15:33 |
XLON |
| 241 |
685.40 |
10:15:33 |
XLON |
| 150 |
685.40 |
10:15:33 |
XLON |
| 837 |
685.00 |
10:19:24 |
XLON |
| 855 |
684.40 |
10:23:05 |
XLON |
| 809 |
684.20 |
10:24:59 |
XLON |
| 418 |
683.60 |
10:25:23 |
XLON |
| 732 |
684.20 |
10:26:00 |
XLON |
| 839 |
683.80 |
10:28:46 |
XLON |
| 79 |
683.60 |
10:28:48 |
XLON |
| 262 |
684.40 |
10:30:05 |
XLON |
| 839 |
684.40 |
10:30:40 |
XLON |
| 833 |
684.40 |
10:33:05 |
XLON |
| 813 |
684.40 |
10:33:56 |
XLON |
| 223 |
684.40 |
10:36:50 |
XLON |
| 232 |
684.40 |
10:36:50 |
XLON |
| 471 |
684.40 |
10:37:25 |
XLON |
| 483 |
685.20 |
10:39:41 |
XLON |
| 159 |
685.20 |
10:40:49 |
XLON |
| 17 |
685.20 |
10:40:49 |
XLON |
| 46 |
685.20 |
10:40:49 |
XLON |
| 32 |
685.20 |
10:40:49 |
XLON |
| 27 |
685.20 |
10:40:49 |
XLON |
| 44 |
685.20 |
10:40:49 |
XLON |
| 38 |
685.20 |
10:40:49 |
XLON |
| 73 |
685.20 |
10:40:49 |
XLON |
| 1082 |
685.00 |
10:41:25 |
XLON |
| 827 |
684.60 |
10:42:32 |
XLON |
| 462 |
685.00 |
10:45:30 |
XLON |
| 815 |
685.00 |
10:47:14 |
XLON |
| 828 |
685.00 |
10:47:14 |
XLON |
| 634 |
684.80 |
10:48:56 |
XLON |
| 256 |
684.80 |
10:48:56 |
XLON |
| 141 |
684.80 |
10:52:56 |
XLON |
| 33 |
684.80 |
10:52:56 |
XLON |
| 38 |
684.80 |
10:52:56 |
XLON |
| 502 |
684.80 |
10:52:56 |
XLON |
| 18 |
684.80 |
10:52:56 |
XLON |
| 848 |
684.60 |
10:52:56 |
XLON |
| 136 |
684.60 |
10:54:46 |
XLON |
| 173 |
684.60 |
10:54:46 |
XLON |
| 250 |
684.60 |
10:54:46 |
XLON |
| 56 |
684.60 |
10:54:46 |
XLON |
| 212 |
684.60 |
10:54:46 |
XLON |
| 17 |
684.60 |
10:56:46 |
XLON |
| 483 |
684.60 |
10:56:46 |
XLON |
| 250 |
684.60 |
10:56:46 |
XLON |
| 48 |
684.60 |
10:56:46 |
XLON |
| 897 |
684.60 |
10:56:46 |
XLON |
| 282 |
684.40 |
10:56:56 |
XLON |
| 496 |
685.00 |
10:59:07 |
XLON |
| 223 |
685.00 |
10:59:07 |
XLON |
| 158 |
684.80 |
10:59:36 |
XLON |
| 736 |
684.80 |
10:59:36 |
XLON |
| 367 |
684.80 |
10:59:36 |
XLON |
| 329 |
684.80 |
10:59:36 |
XLON |
| 747 |
685.00 |
10:59:54 |
XLON |
| 748 |
684.80 |
11:00:40 |
XLON |
| 475 |
685.60 |
11:05:25 |
XLON |
| 161 |
685.60 |
11:05:25 |
XLON |
| 201 |
685.60 |
11:05:25 |
XLON |
| 931 |
685.40 |
11:06:55 |
XLON |
| 227 |
685.40 |
11:08:58 |
XLON |
| 789 |
686.20 |
11:12:26 |
XLON |
| 159 |
686.20 |
11:12:39 |
XLON |
| 329 |
686.20 |
11:12:39 |
XLON |
| 51 |
686.20 |
11:12:39 |
XLON |
| 742 |
686.00 |
11:12:39 |
XLON |
| 12 |
687.00 |
11:14:39 |
XLON |
| 12 |
687.00 |
11:14:39 |
XLON |
| 909 |
687.00 |
11:14:39 |
XLON |
| 798 |
687.00 |
11:14:39 |
XLON |
| 903 |
686.80 |
11:16:19 |
XLON |
| 862 |
686.40 |
11:17:43 |
XLON |
| 41 |
686.40 |
11:18:21 |
XLON |
| 868 |
686.40 |
11:21:50 |
XLON |
| 909 |
686.20 |
11:21:55 |
XLON |
| 873 |
686.40 |
11:29:28 |
XLON |
| 72 |
686.20 |
11:30:05 |
XLON |
| 904 |
686.60 |
11:31:29 |
XLON |
| 471 |
686.60 |
11:34:38 |
XLON |
| 845 |
686.60 |
11:37:50 |
XLON |
| 872 |
686.60 |
11:37:50 |
XLON |
| 967 |
686.20 |
11:40:25 |
XLON |
| 784 |
686.00 |
11:41:19 |
XLON |
| 901 |
685.60 |
11:42:18 |
XLON |
| 845 |
685.40 |
11:43:06 |
XLON |
| 879 |
685.00 |
11:43:08 |
XLON |
| 833 |
685.00 |
11:46:26 |
XLON |
| 600 |
685.00 |
11:46:26 |
XLON |
| 225 |
685.00 |
11:46:26 |
XLON |
| 734 |
685.20 |
11:49:48 |
XLON |
| 746 |
685.00 |
11:49:48 |
XLON |
| 896 |
684.60 |
11:49:48 |
XLON |
| 307 |
684.60 |
11:55:20 |
XLON |
| 439 |
684.60 |
11:55:20 |
XLON |
| 885 |
684.60 |
11:57:32 |
XLON |
| 6 |
684.60 |
11:57:32 |
XLON |
| 184 |
684.60 |
11:59:08 |
XLON |
| 329 |
684.60 |
11:59:08 |
XLON |
| 293 |
684.60 |
11:59:08 |
XLON |
| 924 |
684.40 |
12:00:46 |
XLON |
| 600 |
684.40 |
12:00:46 |
XLON |
| 309 |
684.40 |
12:00:46 |
XLON |
| 179 |
684.40 |
12:03:57 |
XLON |
| 762 |
684.40 |
12:04:57 |
XLON |
| 186 |
684.40 |
12:07:57 |
XLON |
| 733 |
684.40 |
12:07:57 |
XLON |
| 875 |
684.40 |
12:08:39 |
XLON |
| 639 |
684.40 |
12:11:30 |
XLON |
| 192 |
684.40 |
12:11:30 |
XLON |
| 801 |
684.20 |
12:14:56 |
XLON |
| 883 |
684.60 |
12:15:46 |
XLON |
| 836 |
684.60 |
12:15:46 |
XLON |
| 59 |
684.60 |
12:19:46 |
XLON |
| 250 |
684.60 |
12:19:46 |
XLON |
| 56 |
684.60 |
12:19:46 |
XLON |
| 329 |
684.60 |
12:19:46 |
XLON |
| 31 |
684.60 |
12:19:46 |
XLON |
| 250 |
684.60 |
12:19:46 |
XLON |
| 858 |
684.40 |
12:28:26 |
XLON |
| 843 |
684.40 |
12:30:24 |
XLON |
| 736 |
684.20 |
12:30:51 |
XLON |
| 888 |
684.20 |
12:32:10 |
XLON |
| 875 |
683.40 |
12:38:18 |
XLON |
| 751 |
683.40 |
12:38:18 |
XLON |
| 329 |
683.40 |
12:38:18 |
XLON |
| 501 |
683.40 |
12:38:18 |
XLON |
| 45 |
683.60 |
12:42:32 |
XLON |
| 81 |
683.60 |
12:42:32 |
XLON |
| 1345 |
683.60 |
12:42:32 |
XLON |
| 172 |
683.40 |
12:42:43 |
XLON |
| 120 |
683.40 |
12:42:55 |
XLON |
| 989 |
683.60 |
12:45:25 |
XLON |
| 766 |
683.60 |
12:45:25 |
XLON |
| 574 |
683.80 |
12:50:03 |
XLON |
| 41 |
683.80 |
12:50:05 |
XLON |
| 170 |
684.40 |
12:50:24 |
XLON |
| 1033 |
684.40 |
12:50:24 |
XLON |
| 250 |
684.40 |
12:50:24 |
XLON |
| 748 |
684.20 |
12:51:32 |
XLON |
| 745 |
684.20 |
12:51:32 |
XLON |
| 757 |
684.00 |
12:52:18 |
XLON |
| 810 |
683.80 |
12:53:53 |
XLON |
| 926 |
684.00 |
12:55:13 |
XLON |
| 792 |
685.00 |
13:00:05 |
XLON |
| 1185 |
684.80 |
13:00:09 |
XLON |
| 1206 |
684.60 |
13:00:14 |
XLON |
| 791 |
684.60 |
13:07:21 |
XLON |
| 798 |
684.20 |
13:09:53 |
XLON |
| 826 |
684.40 |
13:17:26 |
XLON |
| 700 |
684.40 |
13:17:26 |
XLON |
| 250 |
684.40 |
13:17:26 |
XLON |
| 329 |
684.40 |
13:17:26 |
XLON |
| 103 |
684.60 |
13:17:26 |
XLON |
| 803 |
684.20 |
13:17:35 |
XLON |
| 115 |
684.60 |
13:22:45 |
XLON |
| 769 |
684.80 |
13:23:16 |
XLON |
| 563 |
684.80 |
13:23:18 |
XLON |
| 864 |
684.80 |
13:25:29 |
XLON |
| 867 |
684.80 |
13:25:29 |
XLON |
| 889 |
685.00 |
13:26:24 |
XLON |
| 760 |
684.60 |
13:26:29 |
XLON |
| 1109 |
685.00 |
13:27:24 |
XLON |
| 802 |
684.80 |
13:30:16 |
XLON |
| 933 |
684.60 |
13:30:16 |
XLON |
| 812 |
684.20 |
13:31:46 |
XLON |
| 849 |
683.80 |
13:33:00 |
XLON |
| 87 |
683.60 |
13:34:26 |
XLON |
| 138 |
683.60 |
13:34:26 |
XLON |
| 563 |
683.60 |
13:34:26 |
XLON |
| 329 |
683.60 |
13:34:26 |
XLON |
| 134 |
683.60 |
13:34:26 |
XLON |
| 388 |
683.60 |
13:34:26 |
XLON |
| 202 |
683.60 |
13:34:26 |
XLON |
| 563 |
683.60 |
13:34:26 |
XLON |
| 1793 |
684.40 |
13:35:21 |
XLON |
| 501 |
684.40 |
13:35:21 |
XLON |
| 285 |
684.40 |
13:35:21 |
XLON |
| 548 |
684.20 |
13:37:35 |
XLON |
| 366 |
684.20 |
13:37:35 |
XLON |
| 899 |
684.40 |
13:37:42 |
XLON |
| 150 |
685.00 |
13:37:56 |
XLON |
| 1439 |
685.00 |
13:37:56 |
XLON |
| 811 |
684.80 |
13:38:11 |
XLON |
| 907 |
684.80 |
13:38:11 |
XLON |
| 1285 |
685.00 |
13:38:26 |
XLON |
| 563 |
685.20 |
13:38:26 |
XLON |
| 302 |
685.20 |
13:38:26 |
XLON |
| 792 |
685.60 |
13:39:13 |
XLON |
| 866 |
685.40 |
13:39:18 |
XLON |
| 90 |
686.00 |
13:40:27 |
XLON |
| 782 |
686.20 |
13:40:32 |
XLON |
| 1400 |
686.00 |
13:41:21 |
XLON |
| 797 |
685.80 |
13:42:37 |
XLON |
| 745 |
685.80 |
13:44:08 |
XLON |
| 270 |
685.60 |
13:46:04 |
XLON |
| 464 |
685.60 |
13:46:04 |
XLON |
| 467 |
685.60 |
13:46:32 |
XLON |
| 334 |
685.60 |
13:46:32 |
XLON |
| 530 |
685.60 |
13:46:32 |
XLON |
| 246 |
685.60 |
13:46:32 |
XLON |
| 329 |
685.80 |
13:48:46 |
XLON |
| 211 |
685.80 |
13:48:46 |
XLON |
| 214 |
685.80 |
13:48:50 |
XLON |
| 846 |
685.60 |
13:48:52 |
XLON |
| 130 |
685.60 |
13:48:52 |
XLON |
| 1087 |
685.40 |
13:48:55 |
XLON |
| 848 |
685.20 |
13:48:56 |
XLON |
| 841 |
685.00 |
13:48:57 |
XLON |
| 54 |
685.00 |
13:48:57 |
XLON |
| 879 |
685.20 |
13:53:10 |
XLON |
| 563 |
685.60 |
13:55:13 |
XLON |
| 781 |
685.40 |
13:55:56 |
XLON |
| 1032 |
685.40 |
13:55:56 |
XLON |
| 876 |
685.20 |
13:56:01 |
XLON |
| 399 |
685.20 |
13:58:51 |
XLON |
| 17 |
685.20 |
13:59:06 |
XLON |
| 866 |
685.40 |
14:00:12 |
XLON |
| 538 |
685.40 |
14:00:12 |
XLON |
| 223 |
685.40 |
14:01:00 |
XLON |
| 771 |
685.40 |
14:01:00 |
XLON |
| 772 |
685.00 |
14:01:50 |
XLON |
| 907 |
684.60 |
14:03:25 |
XLON |
| 975 |
685.00 |
14:06:39 |
XLON |
| 752 |
685.00 |
14:06:39 |
XLON |
| 1026 |
684.80 |
14:06:55 |
XLON |
| 802 |
684.80 |
14:07:53 |
XLON |
| 282 |
685.40 |
14:09:20 |
XLON |
| 620 |
685.40 |
14:09:20 |
XLON |
| 219 |
685.40 |
14:09:25 |
XLON |
| 1056 |
685.40 |
14:09:25 |
XLON |
| 463 |
685.40 |
14:11:19 |
XLON |
| 900 |
685.20 |
14:12:18 |
XLON |
| 771 |
685.20 |
14:12:18 |
XLON |
| 942 |
684.80 |
14:13:58 |
XLON |
| 764 |
684.80 |
14:13:58 |
XLON |
| 786 |
683.40 |
14:13:58 |
XLON |
| 841 |
683.40 |
14:13:58 |
XLON |
| 1450 |
683.40 |
14:14:24 |
XLON |
| 832 |
683.40 |
14:14:24 |
XLON |
| 410 |
683.20 |
14:15:02 |
XLON |
| 200 |
684.00 |
14:16:10 |
XLON |
| 1078 |
684.00 |
14:16:10 |
XLON |
| 803 |
684.00 |
14:17:11 |
XLON |
| 669 |
683.80 |
14:18:15 |
XLON |
| 134 |
683.80 |
14:18:15 |
XLON |
| 827 |
683.80 |
14:18:15 |
XLON |
| 858 |
684.20 |
14:19:07 |
XLON |
| 798 |
684.20 |
14:19:07 |
XLON |
| 914 |
683.80 |
14:19:11 |
XLON |
| 854 |
683.40 |
14:19:31 |
XLON |
| 519 |
683.00 |
14:20:50 |
XLON |
| 319 |
683.00 |
14:20:50 |
XLON |
| 801 |
682.60 |
14:21:28 |
XLON |
| 741 |
682.20 |
14:22:22 |
XLON |
| 329 |
680.80 |
14:22:22 |
XLON |
| 201 |
680.80 |
14:22:22 |
XLON |
| 855 |
681.20 |
14:22:24 |
XLON |
| 912 |
681.00 |
14:22:34 |
XLON |
| 329 |
681.00 |
14:22:34 |
XLON |
| 444 |
681.00 |
14:22:34 |
XLON |
| 250 |
681.00 |
14:22:34 |
XLON |
| 453 |
681.00 |
14:22:34 |
XLON |
| 114 |
680.80 |
14:22:34 |
XLON |
| 1373 |
681.00 |
14:23:35 |
XLON |
| 909 |
681.00 |
14:24:44 |
XLON |
| 932 |
680.80 |
14:25:02 |
XLON |
| 544 |
680.20 |
14:25:02 |
XLON |
| 145 |
680.20 |
14:25:02 |
XLON |
| 145 |
680.20 |
14:25:02 |
XLON |
| 317 |
680.20 |
14:25:02 |
XLON |
| 781 |
680.00 |
14:25:02 |
XLON |
| 563 |
680.00 |
14:25:02 |
XLON |
| 144 |
680.00 |
14:25:02 |
XLON |
| 329 |
680.00 |
14:25:02 |
XLON |
| 751 |
680.80 |
14:25:08 |
XLON |
| 1411 |
680.80 |
14:25:08 |
XLON |
| 657 |
680.80 |
14:25:08 |
XLON |
| 897 |
680.80 |
14:26:08 |
XLON |
| 757 |
680.80 |
14:26:48 |
XLON |
| 884 |
680.80 |
14:27:15 |
XLON |
| 96 |
682.20 |
14:28:36 |
XLON |
| 648 |
682.20 |
14:28:36 |
XLON |
| 440 |
682.20 |
14:28:45 |
XLON |
| 470 |
682.20 |
14:28:45 |
XLON |
| 1226 |
682.00 |
14:29:01 |
XLON |
| 554 |
681.80 |
14:29:31 |
XLON |
| 331 |
681.80 |
14:29:31 |
XLON |
| 740 |
681.20 |
14:29:37 |
XLON |
| 229 |
681.40 |
14:31:00 |
XLON |
| 577 |
681.40 |
14:31:10 |
XLON |
| 844 |
681.40 |
14:31:10 |
XLON |
| 793 |
681.20 |
14:31:56 |
XLON |
| 1057 |
680.80 |
14:32:20 |
XLON |
| 813 |
680.60 |
14:32:24 |
XLON |
| 802 |
680.40 |
14:34:14 |
XLON |
| 911 |
680.40 |
14:34:14 |
XLON |
| 742 |
680.40 |
14:34:48 |
XLON |
| 472 |
680.40 |
14:34:48 |
XLON |
| 809 |
680.20 |
14:34:54 |
XLON |
| 1261 |
680.20 |
14:35:36 |
XLON |
| 480 |
680.40 |
14:37:00 |
XLON |
| 672 |
681.00 |
14:37:42 |
XLON |
| 1014 |
681.00 |
14:37:42 |
XLON |
| 563 |
681.00 |
14:37:42 |
XLON |
| 757 |
680.80 |
14:37:58 |
XLON |
| 960 |
680.60 |
14:38:34 |
XLON |
| 2294 |
681.00 |
14:41:54 |
XLON |
| 770 |
680.80 |
14:41:55 |
XLON |
| 792 |
680.80 |
14:41:55 |
XLON |
| 755 |
680.80 |
14:43:48 |
XLON |
| 954 |
680.80 |
14:43:48 |
XLON |
| 1256 |
680.40 |
14:44:11 |
XLON |
| 922 |
680.20 |
14:45:10 |
XLON |
| 1102 |
679.80 |
14:45:58 |
XLON |
| 261 |
680.80 |
14:47:06 |
XLON |
| 1152 |
680.80 |
14:47:22 |
XLON |
| 879 |
680.60 |
14:47:22 |
XLON |
| 682 |
680.20 |
14:48:03 |
XLON |
| 585 |
680.20 |
14:48:03 |
XLON |
| 667 |
680.20 |
14:49:20 |
XLON |
| 389 |
680.20 |
14:49:20 |
XLON |
| 1265 |
680.80 |
14:50:24 |
XLON |
| 849 |
680.60 |
14:50:46 |
XLON |
| 771 |
680.60 |
14:50:46 |
XLON |
| 810 |
681.00 |
14:53:23 |
XLON |
| 825 |
681.00 |
14:53:23 |
XLON |
| 840 |
680.80 |
14:55:55 |
XLON |
| 906 |
680.80 |
14:55:55 |
XLON |
| 488 |
681.60 |
14:56:49 |
XLON |
| 905 |
681.40 |
14:57:37 |
XLON |
| 899 |
681.40 |
14:57:37 |
XLON |
| 454 |
682.60 |
15:00:10 |
XLON |
| 745 |
682.60 |
15:00:10 |
XLON |
| 381 |
682.60 |
15:00:10 |
XLON |
| 355 |
682.40 |
15:00:24 |
XLON |
| 698 |
682.60 |
15:01:09 |
XLON |
| 763 |
683.40 |
15:01:50 |
XLON |
| 316 |
683.40 |
15:02:15 |
XLON |
| 1176 |
683.40 |
15:02:15 |
XLON |
| 763 |
683.20 |
15:02:15 |
XLON |
| 755 |
683.00 |
15:02:49 |
XLON |
| 843 |
682.80 |
15:02:49 |
XLON |
| 799 |
682.40 |
15:03:25 |
XLON |
| 532 |
682.00 |
15:04:35 |
XLON |
| 289 |
682.00 |
15:04:35 |
XLON |
| 344 |
681.80 |
15:04:53 |
XLON |
| 461 |
681.80 |
15:05:56 |
XLON |
| 24 |
681.80 |
15:06:54 |
XLON |
| 761 |
681.80 |
15:06:54 |
XLON |
| 972 |
681.60 |
15:07:29 |
XLON |
| 17 |
681.20 |
15:08:42 |
XLON |
| 781 |
681.20 |
15:08:58 |
XLON |
| 916 |
681.20 |
15:11:35 |
XLON |
| 206 |
681.20 |
15:11:35 |
XLON |
| 1265 |
681.40 |
15:12:18 |
XLON |
| 958 |
681.20 |
15:13:15 |
XLON |
| 845 |
681.00 |
15:13:15 |
XLON |
| 736 |
680.20 |
15:14:24 |
XLON |
| 118 |
680.20 |
15:14:24 |
XLON |
| 913 |
681.00 |
15:15:14 |
XLON |
| 831 |
680.80 |
15:15:33 |
XLON |
| 58 |
680.80 |
15:15:33 |
XLON |
| 1263 |
680.80 |
15:15:57 |
XLON |
| 672 |
680.60 |
15:16:46 |
XLON |
| 197 |
680.60 |
15:16:46 |
XLON |
| 990 |
680.60 |
15:17:48 |
XLON |
| 12 |
680.40 |
15:18:15 |
XLON |
| 912 |
680.40 |
15:18:37 |
XLON |
| 752 |
680.40 |
15:18:37 |
XLON |
| 740 |
679.80 |
15:18:56 |
XLON |
| 853 |
679.80 |
15:18:56 |
XLON |
| 987 |
680.20 |
15:18:58 |
XLON |
| 2397 |
680.20 |
15:19:05 |
XLON |
| 284 |
680.20 |
15:19:58 |
XLON |
| 908 |
680.20 |
15:19:58 |
XLON |
| 23 |
680.80 |
15:21:05 |
XLON |
| 1131 |
680.80 |
15:21:05 |
XLON |
| 335 |
680.80 |
15:21:05 |
XLON |
| 258 |
680.80 |
15:21:05 |
XLON |
| 333 |
680.80 |
15:21:24 |
XLON |
| 466 |
680.80 |
15:21:24 |
XLON |
| 1008 |
680.80 |
15:22:00 |
XLON |
| 484 |
680.80 |
15:22:00 |
XLON |
| 191 |
680.60 |
15:22:59 |
XLON |
| 862 |
680.80 |
15:22:59 |
XLON |
| 789 |
680.60 |
15:23:20 |
XLON |
| 106 |
680.60 |
15:23:24 |
XLON |
| 909 |
680.80 |
15:23:24 |
XLON |
| 664 |
680.60 |
15:23:40 |
XLON |
| 858 |
680.60 |
15:23:40 |
XLON |
| 36 |
680.20 |
15:24:59 |
XLON |
| 1043 |
680.20 |
15:24:59 |
XLON |
| 466 |
680.80 |
15:26:24 |
XLON |
| 301 |
681.20 |
15:26:34 |
XLON |
| 156 |
681.20 |
15:26:34 |
XLON |
| 9 |
681.20 |
15:26:34 |
XLON |
| 250 |
681.20 |
15:26:34 |
XLON |
| 467 |
681.40 |
15:26:44 |
XLON |
| 818 |
681.40 |
15:26:56 |
XLON |
| 735 |
681.40 |
15:26:56 |
XLON |
| 95 |
681.40 |
15:26:56 |
XLON |
| 1148 |
681.20 |
15:27:21 |
XLON |
| 332 |
681.40 |
15:28:27 |
XLON |
| 172 |
681.40 |
15:28:27 |
XLON |
| 332 |
681.40 |
15:28:27 |
XLON |
| 172 |
681.40 |
15:28:27 |
XLON |
| 243 |
681.40 |
15:28:30 |
XLON |
| 890 |
681.40 |
15:28:44 |
XLON |
| 548 |
681.20 |
15:28:53 |
XLON |
| 233 |
681.20 |
15:28:58 |
XLON |
| 308 |
681.20 |
15:28:58 |
XLON |
| 370 |
681.20 |
15:28:59 |
XLON |
| 125 |
681.20 |
15:29:01 |
XLON |
| 775 |
681.20 |
15:29:01 |
XLON |
| 51 |
681.20 |
15:29:01 |
XLON |
| 278 |
681.40 |
15:29:44 |
XLON |
| 583 |
681.40 |
15:29:44 |
XLON |
| 810 |
681.40 |
15:30:32 |
XLON |
| 791 |
681.20 |
15:30:51 |
XLON |
| 972 |
681.20 |
15:30:51 |
XLON |
| 429 |
681.40 |
15:32:03 |
XLON |
| 237 |
681.40 |
15:32:03 |
XLON |
| 287 |
681.40 |
15:32:03 |
XLON |
| 776 |
681.20 |
15:32:07 |
XLON |
| 1140 |
681.20 |
15:32:07 |
XLON |
| 598 |
681.00 |
15:32:18 |
XLON |
| 43 |
681.20 |
15:33:05 |
XLON |
| 847 |
681.20 |
15:33:05 |
XLON |
| 745 |
681.20 |
15:33:23 |
XLON |
| 921 |
681.20 |
15:33:24 |
XLON |
| 1085 |
681.00 |
15:35:33 |
XLON |
| 528 |
681.00 |
15:35:33 |
XLON |
| 339 |
681.00 |
15:35:33 |
XLON |
| 355 |
680.80 |
15:35:33 |
XLON |
| 181 |
680.80 |
15:35:33 |
XLON |
| 215 |
680.80 |
15:35:33 |
XLON |
| 104 |
680.60 |
15:37:10 |
XLON |
| 941 |
680.60 |
15:37:22 |
XLON |
| 50000 |
681.00 |
15:37:51 |
XLON |
| 1319 |
680.80 |
15:38:29 |
XLON |
| 460 |
680.80 |
15:39:33 |
XLON |
| 770 |
680.60 |
15:39:38 |
XLON |
| 839 |
680.60 |
15:39:38 |
XLON |
| 1305 |
680.00 |
15:39:48 |
XLON |
| 68 |
680.00 |
15:39:48 |
XLON |
| 1223 |
680.00 |
15:39:48 |
XLON |
| 1189 |
680.00 |
15:39:48 |
XLON |
| 584 |
679.80 |
15:39:53 |
XLON |
| 262 |
679.80 |
15:39:53 |
XLON |
| 837 |
679.80 |
15:39:53 |
XLON |
| 1213 |
680.00 |
15:40:16 |
XLON |
| 109 |
680.00 |
15:40:16 |
XLON |
| 1220 |
680.00 |
15:40:34 |
XLON |
| 892 |
680.40 |
15:41:21 |
XLON |
| 528 |
680.40 |
15:41:35 |
XLON |
| 1150 |
680.60 |
15:43:00 |
XLON |
| 75 |
680.60 |
15:43:00 |
XLON |
| 418 |
680.60 |
15:43:00 |
XLON |
| 500 |
680.40 |
15:43:07 |
XLON |
| 166 |
680.60 |
15:43:56 |
XLON |
| 235 |
680.60 |
15:43:56 |
XLON |
| 235 |
680.60 |
15:43:56 |
XLON |
| 464 |
681.00 |
15:44:16 |
XLON |
| 235 |
681.00 |
15:44:16 |
XLON |
| 178 |
681.00 |
15:44:16 |
XLON |
| 644 |
681.20 |
15:45:01 |
XLON |
| 146 |
681.40 |
15:45:23 |
XLON |
| 605 |
681.40 |
15:45:23 |
XLON |
| 1080 |
681.40 |
15:45:48 |
XLON |
| 164 |
681.40 |
15:45:57 |
XLON |
| 336 |
681.40 |
15:45:57 |
XLON |
| 500 |
681.40 |
15:46:02 |
XLON |
| 163 |
681.40 |
15:47:20 |
XLON |
| 504 |
681.40 |
15:47:20 |
XLON |
| 327 |
681.40 |
15:47:20 |
XLON |
| 974 |
681.20 |
15:48:01 |
XLON |
| 402 |
681.00 |
15:48:21 |
XLON |
| 445 |
681.00 |
15:48:21 |
XLON |
| 894 |
681.20 |
15:49:19 |
XLON |
| 179 |
681.00 |
15:49:40 |
XLON |
| 366 |
681.20 |
15:50:21 |
XLON |
| 289 |
681.20 |
15:50:21 |
XLON |
| 21 |
681.20 |
15:50:21 |
XLON |
| 667 |
681.20 |
15:50:21 |
XLON |
| 528 |
681.20 |
15:50:31 |
XLON |
| 805 |
681.00 |
15:50:31 |
XLON |
| 822 |
681.00 |
15:50:31 |
XLON |
| 816 |
680.80 |
15:50:45 |
XLON |
| 832 |
680.40 |
15:52:44 |
XLON |
| 899 |
681.20 |
15:53:32 |
XLON |
| 343 |
681.20 |
15:54:04 |
XLON |
| 310 |
681.00 |
15:54:08 |
XLON |
| 809 |
681.00 |
15:54:33 |
XLON |
| 907 |
681.00 |
15:54:33 |
XLON |
| 114 |
681.00 |
15:55:47 |
XLON |
| 868 |
681.00 |
15:56:05 |
XLON |
| 36 |
681.00 |
15:56:31 |
XLON |
| 583 |
681.00 |
15:56:31 |
XLON |
| 130 |
681.00 |
15:57:03 |
XLON |
| 329 |
681.00 |
15:57:25 |
XLON |
| 20 |
681.00 |
15:57:25 |
XLON |
| 876 |
681.00 |
15:57:25 |
XLON |
| 911 |
680.80 |
15:57:30 |
XLON |
| 787 |
680.60 |
15:59:58 |
XLON |
| 876 |
680.60 |
15:59:58 |
XLON |
| 481 |
680.60 |
16:00:30 |
XLON |
| 963 |
680.40 |
16:00:30 |
XLON |
| 397 |
680.60 |
16:00:30 |
XLON |
| 903 |
680.20 |
16:00:34 |
XLON |
| 1015 |
680.20 |
16:01:24 |
XLON |
| 358 |
679.80 |
16:02:20 |
XLON |
| 479 |
680.00 |
16:02:43 |
XLON |
| 333 |
680.40 |
16:03:33 |
XLON |
| 736 |
680.40 |
16:03:35 |
XLON |
| 494 |
680.40 |
16:03:37 |
XLON |
| 294 |
680.40 |
16:03:37 |
XLON |
| 270 |
680.40 |
16:03:56 |
XLON |
| 1659 |
680.20 |
16:04:00 |
XLON |
| 528 |
681.00 |
16:05:16 |
XLON |
| 947 |
680.80 |
16:05:25 |
XLON |
| 427 |
680.80 |
16:05:25 |
XLON |
| 319 |
680.80 |
16:05:54 |
XLON |
| 381 |
680.80 |
16:05:54 |
XLON |
| 552 |
680.80 |
16:05:54 |
XLON |
| 28 |
680.80 |
16:07:04 |
XLON |
| 528 |
680.80 |
16:07:04 |
XLON |
| 218 |
680.80 |
16:07:04 |
XLON |
| 70 |
680.80 |
16:07:04 |
XLON |
| 528 |
680.80 |
16:07:37 |
XLON |
| 528 |
680.80 |
16:07:38 |
XLON |
| 528 |
680.80 |
16:07:39 |
XLON |
| 832 |
680.60 |
16:08:04 |
XLON |
| 903 |
680.60 |
16:08:04 |
XLON |
| 1176 |
680.80 |
16:08:55 |
XLON |
| 902 |
680.80 |
16:08:55 |
XLON |
| 1036 |
680.60 |
16:09:25 |
XLON |
| 189 |
680.60 |
16:09:37 |
XLON |
| 829 |
680.60 |
16:09:37 |
XLON |
| 50 |
680.60 |
16:09:37 |
XLON |
| 136 |
680.60 |
16:09:37 |
XLON |
| 474 |
680.60 |
16:10:04 |
XLON |
| 901 |
680.60 |
16:10:57 |
XLON |
| 1143 |
680.60 |
16:10:57 |
XLON |
| 940 |
680.40 |
16:11:23 |
XLON |
| 809 |
680.40 |
16:11:23 |
XLON |
| 1354 |
680.00 |
16:11:56 |
XLON |
| 765 |
679.80 |
16:12:10 |
XLON |
| 83 |
679.60 |
16:12:10 |
XLON |
| 450 |
679.60 |
16:12:10 |
XLON |
| 226 |
679.60 |
16:12:10 |
XLON |
| 48 |
679.60 |
16:12:10 |
XLON |
| 331 |
678.80 |
16:13:42 |
XLON |
| 325 |
678.80 |
16:13:59 |
XLON |
| 858 |
679.00 |
16:14:08 |
XLON |
| 102 |
678.80 |
16:14:41 |
XLON |
| 86 |
678.80 |
16:14:41 |
XLON |
| 690 |
678.80 |
16:15:03 |
XLON |
| 1022 |
678.80 |
16:15:03 |
XLON |
| 217 |
678.80 |
16:15:03 |
XLON |
| 583 |
678.80 |
16:15:03 |
XLON |
| 528 |
678.80 |
16:15:03 |
XLON |
| 218 |
678.80 |
16:15:03 |
XLON |
| 894 |
679.00 |
16:15:29 |
XLON |
| 1070 |
678.80 |
16:16:26 |
XLON |
| 387 |
678.80 |
16:17:26 |
XLON |
| 459 |
678.80 |
16:17:26 |
XLON |
| 420 |
678.80 |
16:17:26 |
XLON |
| 468 |
678.80 |
16:17:26 |
XLON |
| 24 |
678.60 |
16:17:29 |
XLON |
| 1646 |
678.60 |
16:17:29 |
XLON |
| 528 |
678.80 |
16:19:01 |
XLON |
| 420 |
678.80 |
16:19:01 |
XLON |
| 276 |
678.80 |
16:19:01 |
XLON |
| 452 |
678.80 |
16:19:01 |
XLON |
| 144 |
678.80 |
16:19:01 |
XLON |
| 445 |
678.80 |
16:19:01 |
XLON |
| 1045 |
678.60 |
16:19:33 |
XLON |
| 819 |
678.60 |
16:19:33 |
XLON |
| 769 |
678.80 |
16:20:12 |
XLON |
| 528 |
678.80 |
16:20:26 |
XLON |
| 239 |
678.80 |
16:20:26 |
XLON |
| 420 |
678.80 |
16:20:26 |
XLON |
| 14 |
678.60 |
16:20:33 |
XLON |
| 895 |
678.60 |
16:20:33 |
XLON |
| 1058 |
678.60 |
16:20:33 |
XLON |
| 256 |
679.20 |
16:21:30 |
XLON |
| 125 |
679.20 |
16:21:30 |
XLON |
| 1733 |
679.20 |
16:21:30 |
XLON |
| 23 |
679.20 |
16:21:46 |
XLON |
| 504 |
679.20 |
16:21:46 |
XLON |
| 213 |
679.20 |
16:21:46 |
XLON |
| 528 |
679.20 |
16:21:46 |
XLON |
| 1119 |
679.00 |
16:21:46 |
XLON |
| 944 |
679.00 |
16:21:46 |
XLON |
| 762 |
678.80 |
16:22:17 |
XLON |
| 500 |
678.80 |
16:22:20 |
XLON |
| 3398 |
679.00 |
16:24:05 |
XLON |
| 7608 |
679.00 |
16:24:05 |
XLON |
| 661 |
678.60 |
16:24:20 |
XLON |
| 349 |
678.60 |
16:24:20 |
XLON |
| 250 |
678.60 |
16:24:20 |
XLON |
| 127 |
678.60 |
16:24:20 |
XLON |
| 82 |
678.60 |
16:24:35 |
XLON |
| 54 |
678.60 |
16:24:35 |
XLON |
| 289 |
678.60 |
16:24:35 |
XLON |
| 273 |
678.60 |
16:24:35 |
XLON |