| |
|
|
|
| 18 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 18 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 675.703 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
450,000 |
|
| Highest purchase price paid per share: |
|
679.20p |
|
| Lowest purchase price paid per share: |
|
673.00p |
|
| |
|
|
|
| Following the above transaction, the Company has 865,185,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 859,983,557 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 |
| 993 |
674.60 |
08:12:56 |
XLON |
| 2495 |
677.00 |
08:14:36 |
XLON |
| 213 |
677.20 |
08:14:36 |
XLON |
| 226 |
677.20 |
08:14:36 |
XLON |
| 103 |
677.20 |
08:14:36 |
XLON |
| 250 |
677.20 |
08:14:36 |
XLON |
| 1329 |
677.20 |
08:14:36 |
XLON |
| 866 |
676.80 |
08:16:29 |
XLON |
| 133 |
676.60 |
08:17:59 |
XLON |
| 913 |
679.20 |
08:19:13 |
XLON |
| 887 |
679.20 |
08:19:13 |
XLON |
| 931 |
679.00 |
08:20:26 |
XLON |
| 738 |
678.40 |
08:21:02 |
XLON |
| 836 |
678.40 |
08:24:01 |
XLON |
| 765 |
678.00 |
08:24:01 |
XLON |
| 764 |
677.40 |
08:24:20 |
XLON |
| 495 |
675.80 |
08:30:28 |
XLON |
| 250 |
675.80 |
08:30:28 |
XLON |
| 787 |
675.20 |
08:31:42 |
XLON |
| 886 |
674.40 |
08:37:21 |
XLON |
| 797 |
674.40 |
08:39:13 |
XLON |
| 783 |
675.20 |
08:42:54 |
XLON |
| 1028 |
673.80 |
08:51:34 |
XLON |
| 155 |
673.80 |
08:51:34 |
XLON |
| 1049 |
674.00 |
08:54:20 |
XLON |
| 1222 |
674.40 |
08:58:09 |
XLON |
| 875 |
673.80 |
08:58:46 |
XLON |
| 900 |
673.20 |
08:59:06 |
XLON |
| 599 |
675.20 |
09:00:47 |
XLON |
| 174 |
675.20 |
09:00:47 |
XLON |
| 981 |
675.00 |
09:01:07 |
XLON |
| 844 |
675.00 |
09:01:57 |
XLON |
| 416 |
674.80 |
09:09:22 |
XLON |
| 332 |
674.80 |
09:09:22 |
XLON |
| 50 |
675.40 |
09:09:30 |
XLON |
| 4 |
675.40 |
09:09:30 |
XLON |
| 3 |
675.40 |
09:09:30 |
XLON |
| 855 |
676.00 |
09:11:27 |
XLON |
| 760 |
675.80 |
09:11:27 |
XLON |
| 841 |
676.20 |
09:12:28 |
XLON |
| 351 |
676.00 |
09:12:28 |
XLON |
| 869 |
676.00 |
09:12:28 |
XLON |
| 916 |
677.00 |
09:18:53 |
XLON |
| 174 |
676.80 |
09:18:53 |
XLON |
| 648 |
676.80 |
09:18:53 |
XLON |
| 847 |
676.80 |
09:18:53 |
XLON |
| 861 |
677.40 |
09:27:06 |
XLON |
| 15 |
677.60 |
09:31:12 |
XLON |
| 838 |
677.40 |
09:31:12 |
XLON |
| 167 |
677.20 |
09:31:12 |
XLON |
| 642 |
677.20 |
09:31:12 |
XLON |
| 3 |
676.80 |
09:31:12 |
XLON |
| 880 |
677.60 |
09:32:42 |
XLON |
| 919 |
677.40 |
09:32:42 |
XLON |
| 15 |
677.00 |
09:33:47 |
XLON |
| 1246 |
677.00 |
09:33:47 |
XLON |
| 894 |
678.00 |
09:41:45 |
XLON |
| 921 |
677.80 |
09:41:46 |
XLON |
| 950 |
677.40 |
09:44:04 |
XLON |
| 661 |
677.20 |
09:47:32 |
XLON |
| 243 |
677.20 |
09:47:32 |
XLON |
| 764 |
677.60 |
09:51:17 |
XLON |
| 106 |
677.60 |
09:51:17 |
XLON |
| 799 |
677.60 |
09:51:46 |
XLON |
| 798 |
677.60 |
09:51:46 |
XLON |
| 51 |
677.60 |
09:51:46 |
XLON |
| 1491 |
679.00 |
09:57:04 |
XLON |
| 882 |
679.00 |
09:57:04 |
XLON |
| 913 |
678.60 |
09:57:54 |
XLON |
| 873 |
678.20 |
09:58:59 |
XLON |
| 243 |
678.00 |
09:59:23 |
XLON |
| 608 |
678.00 |
09:59:23 |
XLON |
| 52 |
677.60 |
10:01:49 |
XLON |
| 10 |
677.60 |
10:01:57 |
XLON |
| 761 |
677.60 |
10:01:57 |
XLON |
| 368 |
677.60 |
10:01:57 |
XLON |
| 333 |
677.60 |
10:01:57 |
XLON |
| 226 |
677.60 |
10:01:57 |
XLON |
| 490 |
677.80 |
10:01:57 |
XLON |
| 238 |
677.80 |
10:01:57 |
XLON |
| 409 |
677.80 |
10:01:57 |
XLON |
| 819 |
677.60 |
10:02:22 |
XLON |
| 860 |
677.40 |
10:05:13 |
XLON |
| 748 |
677.40 |
10:05:54 |
XLON |
| 435 |
677.60 |
10:09:40 |
XLON |
| 331 |
677.60 |
10:09:40 |
XLON |
| 814 |
677.40 |
10:10:13 |
XLON |
| 575 |
677.20 |
10:11:05 |
XLON |
| 169 |
677.20 |
10:11:52 |
XLON |
| 785 |
676.80 |
10:13:19 |
XLON |
| 795 |
676.40 |
10:16:18 |
XLON |
| 51 |
678.20 |
10:20:56 |
XLON |
| 814 |
678.20 |
10:20:56 |
XLON |
| 324 |
678.00 |
10:20:57 |
XLON |
| 825 |
678.00 |
10:21:14 |
XLON |
| 444 |
678.00 |
10:21:14 |
XLON |
| 565 |
677.60 |
10:21:48 |
XLON |
| 310 |
677.60 |
10:21:48 |
XLON |
| 862 |
677.60 |
10:25:36 |
XLON |
| 291 |
677.20 |
10:29:24 |
XLON |
| 550 |
677.20 |
10:30:33 |
XLON |
| 201 |
677.40 |
10:35:11 |
XLON |
| 783 |
677.40 |
10:35:11 |
XLON |
| 766 |
677.40 |
10:35:11 |
XLON |
| 283 |
677.60 |
10:38:40 |
XLON |
| 488 |
677.60 |
10:38:40 |
XLON |
| 250 |
677.60 |
10:38:40 |
XLON |
| 66 |
677.60 |
10:38:40 |
XLON |
| 813 |
677.60 |
10:38:40 |
XLON |
| 818 |
677.40 |
10:38:44 |
XLON |
| 887 |
677.00 |
10:41:43 |
XLON |
| 781 |
676.40 |
10:47:14 |
XLON |
| 798 |
676.20 |
10:47:14 |
XLON |
| 398 |
676.00 |
10:48:44 |
XLON |
| 440 |
676.00 |
10:48:44 |
XLON |
| 787 |
675.80 |
10:51:46 |
XLON |
| 313 |
676.20 |
10:53:18 |
XLON |
| 432 |
676.20 |
10:53:42 |
XLON |
| 850 |
676.20 |
10:53:42 |
XLON |
| 745 |
676.20 |
10:54:32 |
XLON |
| 780 |
676.00 |
10:54:43 |
XLON |
| 892 |
676.20 |
10:57:32 |
XLON |
| 591 |
676.00 |
11:04:15 |
XLON |
| 229 |
676.00 |
11:04:15 |
XLON |
| 803 |
677.40 |
11:10:18 |
XLON |
| 1256 |
677.20 |
11:10:36 |
XLON |
| 700 |
677.20 |
11:10:36 |
XLON |
| 39 |
677.20 |
11:10:36 |
XLON |
| 650 |
677.00 |
11:15:36 |
XLON |
| 489 |
677.80 |
11:24:39 |
XLON |
| 849 |
677.60 |
11:25:37 |
XLON |
| 844 |
677.60 |
11:25:37 |
XLON |
| 571 |
677.20 |
11:26:00 |
XLON |
| 279 |
677.20 |
11:26:00 |
XLON |
| 737 |
677.20 |
11:32:44 |
XLON |
| 1112 |
677.00 |
11:33:02 |
XLON |
| 824 |
677.20 |
11:36:26 |
XLON |
| 76 |
677.20 |
11:36:26 |
XLON |
| 815 |
677.40 |
11:45:24 |
XLON |
| 904 |
677.40 |
11:45:24 |
XLON |
| 890 |
677.20 |
11:45:39 |
XLON |
| 877 |
677.20 |
11:49:28 |
XLON |
| 854 |
677.20 |
11:49:28 |
XLON |
| 802 |
676.80 |
11:50:21 |
XLON |
| 562 |
676.40 |
11:50:21 |
XLON |
| 183 |
676.40 |
11:50:21 |
XLON |
| 792 |
675.80 |
11:50:40 |
XLON |
| 857 |
675.60 |
11:50:41 |
XLON |
| 490 |
675.80 |
11:53:58 |
XLON |
| 237 |
675.80 |
11:53:58 |
XLON |
| 185 |
675.80 |
11:53:58 |
XLON |
| 333 |
675.80 |
11:53:58 |
XLON |
| 185 |
675.80 |
11:53:58 |
XLON |
| 1804 |
675.80 |
11:53:58 |
XLON |
| 21 |
675.60 |
11:53:58 |
XLON |
| 700 |
675.60 |
11:53:58 |
XLON |
| 180 |
675.60 |
11:53:58 |
XLON |
| 437 |
675.60 |
11:55:17 |
XLON |
| 1346 |
675.60 |
11:55:44 |
XLON |
| 1092 |
675.20 |
11:55:47 |
XLON |
| 196 |
675.20 |
11:55:47 |
XLON |
| 893 |
675.20 |
11:59:59 |
XLON |
| 903 |
675.60 |
12:00:59 |
XLON |
| 863 |
675.40 |
12:01:27 |
XLON |
| 865 |
675.40 |
12:01:27 |
XLON |
| 836 |
675.20 |
12:02:28 |
XLON |
| 832 |
674.80 |
12:04:39 |
XLON |
| 846 |
674.40 |
12:06:05 |
XLON |
| 104 |
675.40 |
12:14:53 |
XLON |
| 795 |
675.40 |
12:14:53 |
XLON |
| 884 |
675.40 |
12:14:53 |
XLON |
| 1066 |
675.00 |
12:14:53 |
XLON |
| 773 |
674.40 |
12:15:54 |
XLON |
| 239 |
674.00 |
12:16:44 |
XLON |
| 284 |
674.00 |
12:16:44 |
XLON |
| 258 |
674.00 |
12:16:44 |
XLON |
| 862 |
675.00 |
12:25:03 |
XLON |
| 490 |
675.80 |
12:28:18 |
XLON |
| 262 |
675.80 |
12:28:19 |
XLON |
| 1509 |
676.00 |
12:31:09 |
XLON |
| 489 |
676.00 |
12:31:09 |
XLON |
| 274 |
676.00 |
12:31:09 |
XLON |
| 911 |
676.00 |
12:32:41 |
XLON |
| 885 |
675.80 |
12:33:25 |
XLON |
| 535 |
675.40 |
12:34:16 |
XLON |
| 320 |
675.40 |
12:34:16 |
XLON |
| 685 |
675.00 |
12:39:18 |
XLON |
| 185 |
675.00 |
12:39:18 |
XLON |
| 400 |
675.20 |
12:42:04 |
XLON |
| 861 |
675.20 |
12:42:04 |
XLON |
| 764 |
675.00 |
12:43:51 |
XLON |
| 875 |
675.00 |
12:43:51 |
XLON |
| 937 |
675.20 |
12:45:10 |
XLON |
| 575 |
675.20 |
12:45:10 |
XLON |
| 290 |
675.20 |
12:45:10 |
XLON |
| 575 |
675.80 |
12:55:47 |
XLON |
| 250 |
675.80 |
12:55:47 |
XLON |
| 380 |
675.60 |
12:56:05 |
XLON |
| 699 |
675.60 |
12:56:05 |
XLON |
| 8 |
675.40 |
12:58:05 |
XLON |
| 833 |
675.80 |
13:00:28 |
XLON |
| 753 |
675.80 |
13:00:28 |
XLON |
| 769 |
675.40 |
13:00:28 |
XLON |
| 673 |
675.00 |
13:00:28 |
XLON |
| 811 |
675.40 |
13:00:37 |
XLON |
| 894 |
675.20 |
13:00:37 |
XLON |
| 439 |
675.00 |
13:04:47 |
XLON |
| 333 |
675.00 |
13:04:47 |
XLON |
| 815 |
674.60 |
13:04:47 |
XLON |
| 948 |
674.00 |
13:04:49 |
XLON |
| 835 |
674.00 |
13:05:13 |
XLON |
| 885 |
673.60 |
13:05:24 |
XLON |
| 236 |
673.20 |
13:06:57 |
XLON |
| 565 |
673.20 |
13:06:57 |
XLON |
| 575 |
674.00 |
13:11:20 |
XLON |
| 250 |
674.00 |
13:11:20 |
XLON |
| 847 |
673.80 |
13:12:12 |
XLON |
| 9 |
673.80 |
13:12:12 |
XLON |
| 119 |
673.40 |
13:13:54 |
XLON |
| 40 |
673.40 |
13:14:01 |
XLON |
| 939 |
673.40 |
13:14:01 |
XLON |
| 795 |
673.40 |
13:14:01 |
XLON |
| 200 |
673.20 |
13:14:27 |
XLON |
| 672 |
673.20 |
13:14:27 |
XLON |
| 491 |
675.40 |
13:21:35 |
XLON |
| 45 |
675.40 |
13:21:35 |
XLON |
| 845 |
675.40 |
13:21:35 |
XLON |
| 755 |
676.00 |
13:22:22 |
XLON |
| 206 |
676.00 |
13:22:22 |
XLON |
| 1107 |
676.00 |
13:22:22 |
XLON |
| 600 |
676.00 |
13:22:22 |
XLON |
| 59 |
676.20 |
13:26:34 |
XLON |
| 19 |
676.20 |
13:26:34 |
XLON |
| 142 |
676.20 |
13:26:34 |
XLON |
| 2 |
676.20 |
13:26:34 |
XLON |
| 10 |
676.20 |
13:26:34 |
XLON |
| 491 |
676.80 |
13:28:24 |
XLON |
| 267 |
676.80 |
13:28:24 |
XLON |
| 250 |
676.80 |
13:28:24 |
XLON |
| 491 |
676.80 |
13:28:24 |
XLON |
| 267 |
676.80 |
13:28:24 |
XLON |
| 208 |
676.80 |
13:28:24 |
XLON |
| 908 |
676.80 |
13:30:37 |
XLON |
| 491 |
676.60 |
13:32:08 |
XLON |
| 533 |
676.80 |
13:32:40 |
XLON |
| 1303 |
676.80 |
13:33:01 |
XLON |
| 67 |
676.80 |
13:33:01 |
XLON |
| 585 |
676.60 |
13:33:55 |
XLON |
| 555 |
676.60 |
13:33:55 |
XLON |
| 1392 |
676.40 |
13:35:28 |
XLON |
| 59 |
676.00 |
13:36:13 |
XLON |
| 731 |
676.00 |
13:36:13 |
XLON |
| 293 |
676.20 |
13:40:58 |
XLON |
| 580 |
676.20 |
13:40:58 |
XLON |
| 57 |
676.20 |
13:40:58 |
XLON |
| 216 |
676.20 |
13:40:58 |
XLON |
| 539 |
676.20 |
13:40:58 |
XLON |
| 27 |
676.20 |
13:43:09 |
XLON |
| 818 |
676.20 |
13:43:09 |
XLON |
| 807 |
676.20 |
13:43:09 |
XLON |
| 979 |
676.00 |
13:43:50 |
XLON |
| 798 |
675.80 |
13:44:25 |
XLON |
| 364 |
675.20 |
13:45:34 |
XLON |
| 491 |
675.20 |
13:45:34 |
XLON |
| 364 |
675.20 |
13:48:54 |
XLON |
| 375 |
675.20 |
13:48:54 |
XLON |
| 861 |
675.00 |
13:50:41 |
XLON |
| 844 |
674.80 |
13:51:14 |
XLON |
| 895 |
675.00 |
13:52:18 |
XLON |
| 805 |
675.20 |
13:56:06 |
XLON |
| 788 |
675.20 |
13:56:06 |
XLON |
| 1150 |
675.20 |
13:59:14 |
XLON |
| 912 |
675.00 |
14:01:21 |
XLON |
| 801 |
675.00 |
14:01:21 |
XLON |
| 941 |
675.00 |
14:05:22 |
XLON |
| 1220 |
675.00 |
14:05:22 |
XLON |
| 1659 |
675.40 |
14:07:29 |
XLON |
| 885 |
675.20 |
14:08:10 |
XLON |
| 814 |
675.20 |
14:08:10 |
XLON |
| 15 |
674.80 |
14:09:00 |
XLON |
| 893 |
674.80 |
14:09:00 |
XLON |
| 928 |
674.60 |
14:09:00 |
XLON |
| 79 |
674.40 |
14:10:57 |
XLON |
| 714 |
674.40 |
14:10:57 |
XLON |
| 847 |
674.20 |
14:12:20 |
XLON |
| 91 |
674.00 |
14:13:10 |
XLON |
| 188 |
674.00 |
14:14:00 |
XLON |
| 161 |
674.20 |
14:15:56 |
XLON |
| 143 |
674.20 |
14:15:58 |
XLON |
| 756 |
674.20 |
14:15:58 |
XLON |
| 167 |
674.00 |
14:16:30 |
XLON |
| 357 |
674.00 |
14:16:30 |
XLON |
| 309 |
674.00 |
14:16:30 |
XLON |
| 333 |
674.00 |
14:16:30 |
XLON |
| 258 |
674.00 |
14:16:30 |
XLON |
| 893 |
673.80 |
14:17:00 |
XLON |
| 776 |
673.40 |
14:17:47 |
XLON |
| 790 |
673.60 |
14:19:00 |
XLON |
| 838 |
673.40 |
14:23:13 |
XLON |
| 457 |
673.40 |
14:23:13 |
XLON |
| 347 |
673.40 |
14:23:13 |
XLON |
| 910 |
673.00 |
14:24:03 |
XLON |
| 1132 |
673.00 |
14:29:03 |
XLON |
| 810 |
673.00 |
14:29:03 |
XLON |
| 311 |
673.60 |
14:30:06 |
XLON |
| 1063 |
673.60 |
14:30:35 |
XLON |
| 296 |
673.60 |
14:30:35 |
XLON |
| 1245 |
673.40 |
14:31:03 |
XLON |
| 544 |
673.00 |
14:31:17 |
XLON |
| 1050 |
673.00 |
14:31:17 |
XLON |
| 1560 |
675.20 |
14:34:18 |
XLON |
| 893 |
675.20 |
14:34:27 |
XLON |
| 60 |
675.40 |
14:34:57 |
XLON |
| 781 |
675.40 |
14:34:57 |
XLON |
| 938 |
675.40 |
14:34:57 |
XLON |
| 921 |
675.20 |
14:35:18 |
XLON |
| 836 |
675.80 |
14:37:45 |
XLON |
| 1278 |
675.80 |
14:37:45 |
XLON |
| 539 |
675.80 |
14:38:57 |
XLON |
| 290 |
675.80 |
14:38:57 |
XLON |
| 791 |
675.60 |
14:38:57 |
XLON |
| 146 |
675.40 |
14:39:51 |
XLON |
| 872 |
675.40 |
14:40:03 |
XLON |
| 899 |
675.40 |
14:40:03 |
XLON |
| 747 |
675.20 |
14:40:38 |
XLON |
| 786 |
674.80 |
14:41:04 |
XLON |
| 128 |
674.80 |
14:41:04 |
XLON |
| 348 |
674.40 |
14:41:48 |
XLON |
| 409 |
674.40 |
14:41:48 |
XLON |
| 859 |
674.20 |
14:43:07 |
XLON |
| 367 |
674.20 |
14:43:56 |
XLON |
| 642 |
674.20 |
14:43:58 |
XLON |
| 1213 |
675.20 |
14:46:19 |
XLON |
| 2085 |
675.20 |
14:46:19 |
XLON |
| 872 |
675.20 |
14:46:19 |
XLON |
| 811 |
675.60 |
14:46:28 |
XLON |
| 785 |
675.80 |
14:47:14 |
XLON |
| 1552 |
675.80 |
14:47:14 |
XLON |
| 539 |
675.80 |
14:47:14 |
XLON |
| 267 |
675.80 |
14:47:14 |
XLON |
| 313 |
676.00 |
14:48:26 |
XLON |
| 250 |
676.00 |
14:48:26 |
XLON |
| 250 |
676.00 |
14:48:26 |
XLON |
| 508 |
676.00 |
14:48:26 |
XLON |
| 14 |
675.80 |
14:48:26 |
XLON |
| 834 |
675.80 |
14:48:26 |
XLON |
| 629 |
675.60 |
14:48:26 |
XLON |
| 156 |
675.60 |
14:48:26 |
XLON |
| 853 |
675.60 |
14:48:26 |
XLON |
| 689 |
675.40 |
14:49:35 |
XLON |
| 467 |
675.40 |
14:49:35 |
XLON |
| 1766 |
676.00 |
14:52:00 |
XLON |
| 454 |
675.80 |
14:52:00 |
XLON |
| 408 |
675.80 |
14:52:00 |
XLON |
| 539 |
675.80 |
14:52:33 |
XLON |
| 335 |
675.80 |
14:52:33 |
XLON |
| 679 |
675.80 |
14:53:33 |
XLON |
| 764 |
675.60 |
14:53:39 |
XLON |
| 800 |
675.60 |
14:53:39 |
XLON |
| 210 |
675.40 |
14:55:11 |
XLON |
| 802 |
675.40 |
14:55:11 |
XLON |
| 575 |
675.40 |
14:55:11 |
XLON |
| 1270 |
675.00 |
14:55:37 |
XLON |
| 303 |
674.80 |
14:55:37 |
XLON |
| 423 |
675.40 |
14:58:03 |
XLON |
| 423 |
675.40 |
14:58:03 |
XLON |
| 1782 |
675.40 |
14:58:09 |
XLON |
| 437 |
675.40 |
14:58:09 |
XLON |
| 477 |
675.40 |
14:58:09 |
XLON |
| 812 |
675.20 |
14:58:35 |
XLON |
| 709 |
674.80 |
14:59:20 |
XLON |
| 53 |
674.80 |
14:59:20 |
XLON |
| 1093 |
675.20 |
15:01:26 |
XLON |
| 1574 |
675.20 |
15:01:26 |
XLON |
| 1247 |
675.20 |
15:02:26 |
XLON |
| 773 |
675.00 |
15:03:07 |
XLON |
| 733 |
675.00 |
15:03:07 |
XLON |
| 6 |
674.80 |
15:04:07 |
XLON |
| 42 |
674.80 |
15:04:07 |
XLON |
| 239 |
674.80 |
15:04:07 |
XLON |
| 313 |
674.80 |
15:04:07 |
XLON |
| 1217 |
675.00 |
15:04:42 |
XLON |
| 333 |
675.00 |
15:04:42 |
XLON |
| 241 |
675.00 |
15:04:42 |
XLON |
| 539 |
675.00 |
15:04:42 |
XLON |
| 693 |
675.00 |
15:04:42 |
XLON |
| 539 |
675.00 |
15:04:42 |
XLON |
| 313 |
675.00 |
15:04:42 |
XLON |
| 157 |
675.00 |
15:04:42 |
XLON |
| 404 |
675.00 |
15:07:18 |
XLON |
| 659 |
675.00 |
15:07:18 |
XLON |
| 1989 |
675.00 |
15:07:18 |
XLON |
| 766 |
674.80 |
15:07:31 |
XLON |
| 902 |
674.80 |
15:07:31 |
XLON |
| 600 |
674.80 |
15:07:31 |
XLON |
| 344 |
674.80 |
15:07:31 |
XLON |
| 657 |
675.00 |
15:09:06 |
XLON |
| 233 |
675.00 |
15:09:06 |
XLON |
| 371 |
675.00 |
15:09:06 |
XLON |
| 702 |
675.00 |
15:09:06 |
XLON |
| 1911 |
675.00 |
15:10:06 |
XLON |
| 1164 |
674.80 |
15:10:09 |
XLON |
| 59 |
674.80 |
15:10:09 |
XLON |
| 867 |
674.80 |
15:11:45 |
XLON |
| 909 |
674.80 |
15:11:45 |
XLON |
| 212 |
674.80 |
15:14:14 |
XLON |
| 2142 |
674.80 |
15:14:14 |
XLON |
| 671 |
674.80 |
15:14:14 |
XLON |
| 333 |
674.60 |
15:14:14 |
XLON |
| 889 |
674.60 |
15:14:14 |
XLON |
| 897 |
674.20 |
15:14:20 |
XLON |
| 77 |
674.60 |
15:16:50 |
XLON |
| 212 |
674.60 |
15:16:50 |
XLON |
| 333 |
674.60 |
15:16:50 |
XLON |
| 863 |
674.60 |
15:16:50 |
XLON |
| 806 |
674.40 |
15:16:53 |
XLON |
| 962 |
674.40 |
15:17:53 |
XLON |
| 707 |
674.40 |
15:17:53 |
XLON |
| 199 |
674.40 |
15:17:53 |
XLON |
| 799 |
674.40 |
15:18:49 |
XLON |
| 619 |
674.40 |
15:18:49 |
XLON |
| 138 |
674.40 |
15:18:49 |
XLON |
| 219 |
674.40 |
15:18:49 |
XLON |
| 356 |
674.40 |
15:18:49 |
XLON |
| 24 |
674.40 |
15:18:49 |
XLON |
| 343 |
674.40 |
15:18:49 |
XLON |
| 74 |
675.00 |
15:20:55 |
XLON |
| 64 |
676.00 |
15:21:00 |
XLON |
| 723 |
676.00 |
15:21:00 |
XLON |
| 2214 |
677.60 |
15:22:11 |
XLON |
| 704 |
677.60 |
15:22:11 |
XLON |
| 777 |
677.60 |
15:22:11 |
XLON |
| 902 |
677.20 |
15:22:15 |
XLON |
| 905 |
677.20 |
15:22:43 |
XLON |
| 818 |
677.00 |
15:24:08 |
XLON |
| 852 |
677.00 |
15:24:08 |
XLON |
| 30 |
677.00 |
15:24:08 |
XLON |
| 539 |
677.00 |
15:24:08 |
XLON |
| 567 |
677.00 |
15:24:08 |
XLON |
| 1039 |
677.00 |
15:26:47 |
XLON |
| 326 |
677.00 |
15:26:47 |
XLON |
| 501 |
677.00 |
15:26:47 |
XLON |
| 32 |
677.00 |
15:27:47 |
XLON |
| 651 |
677.00 |
15:27:47 |
XLON |
| 465 |
677.00 |
15:27:47 |
XLON |
| 18 |
677.00 |
15:27:47 |
XLON |
| 489 |
677.00 |
15:27:47 |
XLON |
| 282 |
677.00 |
15:27:47 |
XLON |
| 966 |
676.80 |
15:28:36 |
XLON |
| 489 |
677.00 |
15:29:42 |
XLON |
| 250 |
677.00 |
15:29:42 |
XLON |
| 48 |
677.00 |
15:29:42 |
XLON |
| 805 |
677.00 |
15:29:42 |
XLON |
| 737 |
676.80 |
15:29:43 |
XLON |
| 827 |
676.80 |
15:29:43 |
XLON |
| 880 |
676.20 |
15:29:56 |
XLON |
| 1161 |
676.60 |
15:31:41 |
XLON |
| 32 |
676.60 |
15:31:58 |
XLON |
| 136 |
676.80 |
15:32:43 |
XLON |
| 489 |
677.00 |
15:32:43 |
XLON |
| 227 |
677.00 |
15:32:43 |
XLON |
| 146 |
677.00 |
15:32:43 |
XLON |
| 90 |
676.80 |
15:32:43 |
XLON |
| 855 |
676.80 |
15:32:57 |
XLON |
| 489 |
676.80 |
15:32:59 |
XLON |
| 32 |
676.80 |
15:32:59 |
XLON |
| 752 |
676.60 |
15:33:36 |
XLON |
| 889 |
676.60 |
15:33:36 |
XLON |
| 549 |
676.20 |
15:34:28 |
XLON |
| 670 |
676.20 |
15:34:28 |
XLON |
| 918 |
676.00 |
15:35:16 |
XLON |
| 489 |
676.00 |
15:35:16 |
XLON |
| 242 |
676.00 |
15:35:16 |
XLON |
| 694 |
676.00 |
15:35:16 |
XLON |
| 47 |
676.00 |
15:35:16 |
XLON |
| 236 |
676.00 |
15:35:16 |
XLON |
| 489 |
676.00 |
15:35:16 |
XLON |
| 136 |
676.00 |
15:35:16 |
XLON |
| 869 |
675.60 |
15:36:26 |
XLON |
| 534 |
675.60 |
15:36:26 |
XLON |
| 523 |
675.60 |
15:36:26 |
XLON |
| 1365 |
675.40 |
15:37:49 |
XLON |
| 489 |
675.40 |
15:37:49 |
XLON |
| 201 |
675.40 |
15:37:49 |
XLON |
| 485 |
675.40 |
15:37:49 |
XLON |
| 1004 |
676.20 |
15:39:26 |
XLON |
| 748 |
676.20 |
15:39:41 |
XLON |
| 508 |
676.60 |
15:40:19 |
XLON |
| 428 |
676.60 |
15:40:19 |
XLON |
| 913 |
676.40 |
15:40:23 |
XLON |
| 1612 |
677.00 |
15:41:35 |
XLON |
| 178 |
677.00 |
15:41:35 |
XLON |
| 4 |
676.80 |
15:41:43 |
XLON |
| 846 |
676.80 |
15:42:02 |
XLON |
| 749 |
676.80 |
15:42:02 |
XLON |
| 489 |
676.80 |
15:42:02 |
XLON |
| 600 |
676.80 |
15:42:02 |
XLON |
| 75 |
676.80 |
15:42:02 |
XLON |
| 617 |
676.40 |
15:42:43 |
XLON |
| 127 |
676.40 |
15:42:43 |
XLON |
| 785 |
676.00 |
15:42:55 |
XLON |
| 1140 |
675.40 |
15:44:38 |
XLON |
| 489 |
675.40 |
15:44:38 |
XLON |
| 845 |
675.20 |
15:45:17 |
XLON |
| 1189 |
675.20 |
15:45:17 |
XLON |
| 489 |
675.20 |
15:45:17 |
XLON |
| 166 |
675.20 |
15:45:17 |
XLON |
| 119 |
675.20 |
15:45:17 |
XLON |
| 1192 |
675.40 |
15:46:22 |
XLON |
| 650 |
675.40 |
15:46:22 |
XLON |
| 237 |
675.40 |
15:46:22 |
XLON |
| 1127 |
675.00 |
15:47:56 |
XLON |
| 793 |
674.80 |
15:48:51 |
XLON |
| 870 |
675.20 |
15:50:09 |
XLON |
| 39 |
675.20 |
15:50:09 |
XLON |
| 196 |
675.20 |
15:50:27 |
XLON |
| 18 |
675.20 |
15:50:27 |
XLON |
| 593 |
675.20 |
15:50:28 |
XLON |
| 102 |
675.20 |
15:50:28 |
XLON |
| 785 |
675.20 |
15:50:37 |
XLON |
| 781 |
675.00 |
15:50:37 |
XLON |
| 1013 |
674.80 |
15:50:47 |
XLON |
| 1182 |
675.20 |
15:51:37 |
XLON |
| 781 |
675.20 |
15:52:19 |
XLON |
| 865 |
675.20 |
15:52:19 |
XLON |
| 1176 |
675.00 |
15:52:26 |
XLON |
| 812 |
674.80 |
15:53:05 |
XLON |
| 897 |
674.80 |
15:53:05 |
XLON |
| 932 |
674.60 |
15:53:22 |
XLON |
| 836 |
674.60 |
15:53:47 |
XLON |
| 1039 |
674.20 |
15:54:06 |
XLON |
| 125 |
674.60 |
15:55:20 |
XLON |
| 28 |
674.80 |
15:55:20 |
XLON |
| 2217 |
674.80 |
15:55:20 |
XLON |
| 489 |
674.80 |
15:55:20 |
XLON |
| 234 |
674.80 |
15:55:20 |
XLON |
| 198 |
674.80 |
15:55:20 |
XLON |
| 684 |
675.40 |
15:56:04 |
XLON |
| 659 |
675.40 |
15:56:04 |
XLON |
| 854 |
675.60 |
15:56:45 |
XLON |
| 838 |
675.40 |
15:56:45 |
XLON |
| 489 |
675.60 |
15:56:45 |
XLON |
| 600 |
675.60 |
15:56:45 |
XLON |
| 777 |
675.60 |
15:56:45 |
XLON |
| 2552 |
675.60 |
15:59:10 |
XLON |
| 1975 |
675.60 |
15:59:10 |
XLON |
| 1338 |
675.60 |
15:59:10 |
XLON |
| 754 |
675.60 |
15:59:10 |
XLON |
| 906 |
675.40 |
15:59:25 |
XLON |
| 319 |
675.40 |
15:59:25 |
XLON |
| 908 |
675.20 |
15:59:54 |
XLON |
| 163 |
675.20 |
15:59:54 |
XLON |
| 746 |
675.20 |
16:00:30 |
XLON |
| 439 |
675.20 |
16:01:23 |
XLON |
| 888 |
675.20 |
16:01:23 |
XLON |
| 67 |
675.20 |
16:01:23 |
XLON |
| 911 |
675.20 |
16:01:23 |
XLON |
| 1158 |
675.20 |
16:01:23 |
XLON |
| 916 |
675.20 |
16:01:23 |
XLON |
| 573 |
675.20 |
16:01:23 |
XLON |
| 1229 |
675.20 |
16:01:23 |
XLON |
| 333 |
675.20 |
16:01:23 |
XLON |
| 422 |
675.20 |
16:01:23 |
XLON |
| 2618 |
674.60 |
16:02:51 |
XLON |
| 1158 |
674.80 |
16:03:12 |
XLON |
| 3136 |
675.20 |
16:04:04 |
XLON |
| 1718 |
675.00 |
16:04:39 |
XLON |
| 333 |
674.80 |
16:04:39 |
XLON |
| 214 |
674.80 |
16:04:39 |
XLON |
| 22 |
674.80 |
16:04:39 |
XLON |
| 1436 |
674.80 |
16:05:00 |
XLON |
| 33 |
674.80 |
16:05:00 |
XLON |
| 77 |
674.80 |
16:05:27 |
XLON |
| 716 |
674.80 |
16:05:27 |
XLON |
| 978 |
674.80 |
16:05:27 |
XLON |
| 505 |
674.80 |
16:05:27 |
XLON |
| 2797 |
675.00 |
16:06:29 |
XLON |
| 898 |
675.00 |
16:06:29 |
XLON |
| 4 |
675.00 |
16:07:14 |
XLON |
| 3125 |
675.00 |
16:07:14 |
XLON |
| 523 |
675.00 |
16:08:14 |
XLON |
| 2463 |
675.00 |
16:08:14 |
XLON |
| 1018 |
675.00 |
16:08:14 |
XLON |
| 250 |
675.00 |
16:09:14 |
XLON |
| 505 |
675.00 |
16:09:14 |
XLON |
| 2629 |
675.00 |
16:09:14 |
XLON |
| 717 |
675.00 |
16:09:14 |
XLON |
| 505 |
675.00 |
16:10:14 |
XLON |
| 250 |
675.00 |
16:10:14 |
XLON |
| 420 |
675.00 |
16:10:14 |
XLON |
| 2822 |
675.00 |
16:10:14 |
XLON |
| 505 |
675.00 |
16:11:14 |
XLON |
| 367 |
675.00 |
16:11:14 |
XLON |
| 217 |
675.00 |
16:11:14 |
XLON |
| 882 |
675.00 |
16:11:14 |
XLON |
| 420 |
675.00 |
16:11:14 |
XLON |
| 52 |
675.00 |
16:11:14 |
XLON |
| 63 |
675.00 |
16:11:14 |
XLON |
| 420 |
675.00 |
16:11:14 |
XLON |
| 24 |
675.00 |
16:11:14 |
XLON |
| 28 |
675.00 |
16:11:14 |
XLON |
| 315 |
675.00 |
16:11:14 |
XLON |
| 951 |
674.80 |
16:11:32 |
XLON |
| 738 |
674.80 |
16:11:32 |
XLON |
| 315 |
675.40 |
16:11:51 |
XLON |
| 6078 |
675.80 |
16:13:11 |
XLON |
| 526 |
675.80 |
16:14:11 |
XLON |
| 3269 |
675.80 |
16:14:11 |
XLON |
| 1675 |
675.80 |
16:14:27 |
XLON |
| 632 |
675.80 |
16:14:27 |
XLON |
| 250 |
675.80 |
16:14:27 |
XLON |
| 174 |
675.80 |
16:14:27 |
XLON |
| 326 |
675.80 |
16:14:27 |
XLON |
| 632 |
675.60 |
16:15:30 |
XLON |
| 216 |
675.60 |
16:15:30 |
XLON |
| 366 |
675.60 |
16:15:30 |
XLON |
| 1704 |
675.60 |
16:15:30 |
XLON |
| 189 |
675.60 |
16:15:30 |
XLON |
| 745 |
675.60 |
16:16:04 |
XLON |
| 909 |
675.60 |
16:16:04 |
XLON |
| 575 |
675.40 |
16:16:34 |
XLON |
| 1158 |
675.40 |
16:16:34 |
XLON |
| 195 |
675.40 |
16:16:34 |
XLON |
| 651 |
675.40 |
16:16:34 |
XLON |
| 1154 |
675.40 |
16:16:34 |
XLON |
| 808 |
675.20 |
16:16:37 |
XLON |
| 632 |
675.80 |
16:17:30 |
XLON |
| 4085 |
676.00 |
16:18:17 |
XLON |
| 385 |
675.80 |
16:18:17 |
XLON |
| 3027 |
676.20 |
16:19:10 |
XLON |
| 862 |
676.00 |
16:19:32 |
XLON |
| 1081 |
676.00 |
16:19:32 |
XLON |
| 333 |
676.00 |
16:19:37 |
XLON |
| 183 |
676.00 |
16:19:37 |
XLON |
| 632 |
676.00 |
16:19:37 |
XLON |
| 420 |
676.00 |
16:19:37 |
XLON |
| 102 |
676.00 |
16:19:37 |
XLON |
| 3121 |
676.00 |
16:20:37 |
XLON |
| 400 |
676.00 |
16:20:37 |
XLON |
| 632 |
676.00 |
16:21:03 |
XLON |
| 244 |
676.00 |
16:21:03 |
XLON |
| 212 |
676.00 |
16:21:03 |
XLON |
| 76 |
676.00 |
16:21:03 |
XLON |
| 91 |
676.00 |
16:21:03 |
XLON |
| 366 |
676.00 |
16:21:03 |
XLON |
| 882 |
676.00 |
16:21:03 |
XLON |
| 73 |
676.00 |
16:21:17 |
XLON |
| 632 |
676.00 |
16:21:17 |
XLON |
| 366 |
676.00 |
16:21:17 |
XLON |
| 70 |
676.00 |
16:21:17 |
XLON |
| 2 |
676.00 |
16:21:30 |
XLON |
| 19 |
676.00 |
16:21:30 |
XLON |
| 66 |
676.00 |
16:21:30 |
XLON |
| 918 |
676.00 |
16:21:30 |
XLON |
| 632 |
676.00 |
16:22:30 |
XLON |
| 214 |
676.00 |
16:22:30 |
XLON |
| 420 |
676.00 |
16:22:30 |
XLON |
| 520 |
676.00 |
16:22:30 |
XLON |
| 116 |
676.00 |
16:22:30 |
XLON |
| 1836 |
676.00 |
16:22:30 |
XLON |
| 1700 |
676.00 |
16:22:30 |
XLON |
| 632 |
676.00 |
16:22:30 |
XLON |
| 45 |
676.20 |
16:22:52 |
XLON |
| 9 |
676.20 |
16:22:52 |
XLON |
| 287 |
676.20 |
16:22:52 |
XLON |
| 265 |
676.20 |
16:22:52 |
XLON |
| 103 |
676.20 |
16:22:52 |
XLON |
| 167 |
676.20 |
16:22:52 |
XLON |
| 134 |
676.20 |
16:22:52 |
XLON |
| 250 |
676.20 |
16:22:52 |
XLON |
| 176 |
676.20 |
16:22:52 |
XLON |
| 314 |
676.20 |
16:22:53 |
XLON |
| 21 |
676.20 |
16:22:53 |
XLON |
| 19 |
676.20 |
16:22:54 |
XLON |
| 333 |
676.20 |
16:22:54 |
XLON |
| 420 |
676.20 |
16:22:54 |
XLON |
| 877 |
676.20 |
16:23:07 |
XLON |
| 862 |
676.00 |
16:23:13 |
XLON |
| 263 |
676.00 |
16:23:28 |
XLON |
| 632 |
676.00 |
16:23:28 |
XLON |
| 341 |
676.00 |
16:23:28 |
XLON |
| 80 |
676.00 |
16:23:28 |
XLON |
| 939 |
676.00 |
16:23:28 |
XLON |
| 667 |
675.80 |
16:23:40 |
XLON |
| 344 |
675.80 |
16:23:40 |
XLON |
| 1503 |
675.80 |
16:23:56 |
XLON |
| 234 |
676.00 |
16:24:12 |
XLON |
| 192 |
676.00 |
16:24:12 |
XLON |
| 192 |
676.00 |
16:24:12 |
XLON |
| 48 |
676.00 |
16:24:12 |
XLON |
| 821 |
676.00 |
16:24:12 |
XLON |
| 748 |
676.00 |
16:24:27 |
XLON |
| 161 |
676.00 |
16:24:27 |
XLON |
| 259 |
676.00 |
16:24:42 |
XLON |