| |
|
|
|
| 19 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 19 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 664.1154 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
490,000 |
|
| Highest purchase price paid per share: |
|
668.00p |
|
| Lowest purchase price paid per share: |
|
659.60p |
|
| |
|
|
|
| Following the above transaction, the Company has 864,695,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 859,493,557 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 |
| 142 |
665.60 |
08:19:18 |
XLON |
| 973 |
665.40 |
08:19:18 |
XLON |
| 831 |
665.60 |
08:19:18 |
XLON |
| 1018 |
666.00 |
08:20:59 |
XLON |
| 818 |
666.00 |
08:20:59 |
XLON |
| 931 |
666.00 |
08:20:59 |
XLON |
| 327 |
665.60 |
08:21:02 |
XLON |
| 611 |
666.00 |
08:21:32 |
XLON |
| 210 |
666.00 |
08:21:33 |
XLON |
| 980 |
668.00 |
08:28:42 |
XLON |
| 921 |
668.00 |
08:30:31 |
XLON |
| 967 |
667.80 |
08:31:10 |
XLON |
| 717 |
666.00 |
08:32:07 |
XLON |
| 83 |
666.00 |
08:32:07 |
XLON |
| 902 |
666.00 |
08:32:07 |
XLON |
| 2229 |
666.00 |
08:32:08 |
XLON |
| 984 |
666.00 |
08:32:08 |
XLON |
| 859 |
666.00 |
08:32:08 |
XLON |
| 992 |
666.00 |
08:32:08 |
XLON |
| 1379 |
666.00 |
08:32:08 |
XLON |
| 1291 |
666.00 |
08:32:08 |
XLON |
| 939 |
666.00 |
08:32:08 |
XLON |
| 1916 |
666.40 |
08:32:49 |
XLON |
| 123 |
666.20 |
08:32:49 |
XLON |
| 833 |
666.20 |
08:32:49 |
XLON |
| 969 |
665.80 |
08:32:53 |
XLON |
| 944 |
665.60 |
08:35:19 |
XLON |
| 890 |
665.60 |
08:35:19 |
XLON |
| 923 |
665.60 |
08:35:19 |
XLON |
| 809 |
665.40 |
08:35:29 |
XLON |
| 800 |
665.20 |
08:37:25 |
XLON |
| 860 |
664.80 |
08:38:59 |
XLON |
| 20 |
664.60 |
08:43:02 |
XLON |
| 782 |
664.60 |
08:43:02 |
XLON |
| 799 |
664.60 |
08:43:02 |
XLON |
| 804 |
663.20 |
08:56:51 |
XLON |
| 11 |
663.20 |
08:56:51 |
XLON |
| 30 |
663.20 |
08:56:51 |
XLON |
| 845 |
663.00 |
08:58:28 |
XLON |
| 936 |
662.80 |
09:00:00 |
XLON |
| 965 |
662.40 |
09:01:58 |
XLON |
| 930 |
661.80 |
09:03:44 |
XLON |
| 934 |
661.40 |
09:05:41 |
XLON |
| 987 |
664.80 |
09:18:43 |
XLON |
| 971 |
664.80 |
09:19:43 |
XLON |
| 727 |
664.80 |
09:19:43 |
XLON |
| 824 |
664.80 |
09:19:43 |
XLON |
| 206 |
664.20 |
09:19:57 |
XLON |
| 635 |
664.20 |
09:19:57 |
XLON |
| 826 |
663.80 |
09:20:09 |
XLON |
| 913 |
663.60 |
09:32:25 |
XLON |
| 745 |
663.40 |
09:32:32 |
XLON |
| 168 |
663.40 |
09:32:32 |
XLON |
| 848 |
663.00 |
09:32:36 |
XLON |
| 949 |
664.60 |
09:41:28 |
XLON |
| 35 |
666.00 |
09:47:17 |
XLON |
| 973 |
666.00 |
09:47:17 |
XLON |
| 2177 |
666.00 |
09:47:17 |
XLON |
| 835 |
665.80 |
09:49:36 |
XLON |
| 2330 |
666.80 |
09:59:37 |
XLON |
| 856 |
666.60 |
10:00:18 |
XLON |
| 984 |
666.60 |
10:00:18 |
XLON |
| 918 |
666.00 |
10:03:32 |
XLON |
| 757 |
665.60 |
10:03:44 |
XLON |
| 69 |
665.60 |
10:03:44 |
XLON |
| 978 |
665.20 |
10:06:34 |
XLON |
| 827 |
665.00 |
10:07:12 |
XLON |
| 83 |
665.00 |
10:07:12 |
XLON |
| 191 |
664.60 |
10:09:48 |
XLON |
| 8 |
664.60 |
10:09:48 |
XLON |
| 939 |
664.40 |
10:10:14 |
XLON |
| 1013 |
665.20 |
10:11:45 |
XLON |
| 960 |
666.80 |
10:15:53 |
XLON |
| 697 |
666.60 |
10:16:07 |
XLON |
| 194 |
666.60 |
10:16:07 |
XLON |
| 1038 |
666.40 |
10:16:14 |
XLON |
| 930 |
666.40 |
10:17:55 |
XLON |
| 814 |
665.80 |
10:17:55 |
XLON |
| 50000 |
666.00 |
10:19:52 |
XLON |
| 902 |
666.00 |
10:20:55 |
XLON |
| 497 |
666.00 |
10:20:55 |
XLON |
| 250 |
666.00 |
10:20:55 |
XLON |
| 114 |
666.00 |
10:20:55 |
XLON |
| 21 |
666.00 |
10:20:55 |
XLON |
| 992 |
665.40 |
10:24:48 |
XLON |
| 934 |
665.60 |
10:39:38 |
XLON |
| 852 |
665.60 |
10:42:13 |
XLON |
| 911 |
665.40 |
10:42:14 |
XLON |
| 50 |
665.40 |
10:47:52 |
XLON |
| 874 |
665.40 |
10:47:52 |
XLON |
| 857 |
665.20 |
10:47:57 |
XLON |
| 122 |
665.20 |
10:47:57 |
XLON |
| 913 |
665.20 |
10:54:10 |
XLON |
| 835 |
665.00 |
11:04:55 |
XLON |
| 710 |
664.80 |
11:06:10 |
XLON |
| 896 |
665.40 |
11:08:54 |
XLON |
| 860 |
665.20 |
11:13:19 |
XLON |
| 911 |
665.20 |
11:17:13 |
XLON |
| 106 |
664.60 |
11:19:48 |
XLON |
| 872 |
664.60 |
11:19:48 |
XLON |
| 617 |
665.40 |
11:26:25 |
XLON |
| 304 |
665.40 |
11:26:25 |
XLON |
| 941 |
664.80 |
11:27:32 |
XLON |
| 201 |
664.60 |
11:29:17 |
XLON |
| 785 |
664.60 |
11:29:17 |
XLON |
| 243 |
665.40 |
11:51:19 |
XLON |
| 623 |
665.40 |
11:51:19 |
XLON |
| 126 |
665.20 |
11:52:11 |
XLON |
| 677 |
665.20 |
11:52:11 |
XLON |
| 824 |
665.20 |
11:52:11 |
XLON |
| 875 |
664.80 |
11:53:55 |
XLON |
| 831 |
664.00 |
11:54:56 |
XLON |
| 1137 |
664.80 |
12:02:01 |
XLON |
| 776 |
665.60 |
12:03:21 |
XLON |
| 721 |
666.00 |
12:06:58 |
XLON |
| 1422 |
666.00 |
12:06:58 |
XLON |
| 712 |
666.00 |
12:06:58 |
XLON |
| 156 |
666.00 |
12:06:58 |
XLON |
| 1084 |
665.20 |
12:07:55 |
XLON |
| 946 |
664.80 |
12:10:20 |
XLON |
| 1514 |
664.80 |
12:20:00 |
XLON |
| 945 |
664.80 |
12:20:00 |
XLON |
| 611 |
664.40 |
12:21:00 |
XLON |
| 457 |
664.40 |
12:21:00 |
XLON |
| 324 |
664.00 |
12:22:11 |
XLON |
| 488 |
664.00 |
12:22:11 |
XLON |
| 946 |
663.40 |
12:28:57 |
XLON |
| 934 |
662.80 |
12:37:58 |
XLON |
| 1057 |
662.60 |
12:39:32 |
XLON |
| 497 |
662.60 |
12:39:32 |
XLON |
| 271 |
662.60 |
12:39:32 |
XLON |
| 79 |
662.60 |
12:39:32 |
XLON |
| 81 |
662.60 |
12:46:00 |
XLON |
| 299 |
662.60 |
12:46:01 |
XLON |
| 1730 |
662.40 |
12:46:21 |
XLON |
| 65 |
662.20 |
12:46:24 |
XLON |
| 908 |
662.20 |
12:46:24 |
XLON |
| 974 |
662.80 |
12:56:43 |
XLON |
| 306 |
662.40 |
12:57:25 |
XLON |
| 11 |
662.40 |
12:57:25 |
XLON |
| 1093 |
662.40 |
12:57:25 |
XLON |
| 15 |
662.40 |
12:57:25 |
XLON |
| 431 |
661.60 |
12:58:52 |
XLON |
| 522 |
661.60 |
12:58:52 |
XLON |
| 11 |
661.40 |
12:59:36 |
XLON |
| 844 |
661.40 |
12:59:36 |
XLON |
| 269 |
661.20 |
12:59:36 |
XLON |
| 965 |
661.40 |
13:00:34 |
XLON |
| 500 |
661.20 |
13:00:57 |
XLON |
| 418 |
661.20 |
13:03:14 |
XLON |
| 233 |
661.20 |
13:03:14 |
XLON |
| 1356 |
662.20 |
13:05:00 |
XLON |
| 138 |
662.20 |
13:05:00 |
XLON |
| 11 |
662.20 |
13:05:00 |
XLON |
| 675 |
662.20 |
13:05:00 |
XLON |
| 993 |
662.20 |
13:07:13 |
XLON |
| 847 |
662.20 |
13:09:05 |
XLON |
| 102 |
662.20 |
13:09:05 |
XLON |
| 794 |
662.20 |
13:09:05 |
XLON |
| 968 |
662.20 |
13:10:50 |
XLON |
| 167 |
662.40 |
13:16:59 |
XLON |
| 1148 |
662.60 |
13:17:18 |
XLON |
| 151 |
663.00 |
13:20:19 |
XLON |
| 1549 |
663.00 |
13:22:13 |
XLON |
| 868 |
662.80 |
13:22:19 |
XLON |
| 1720 |
664.20 |
13:26:01 |
XLON |
| 981 |
664.40 |
13:27:11 |
XLON |
| 802 |
664.60 |
13:28:34 |
XLON |
| 829 |
664.60 |
13:28:34 |
XLON |
| 1177 |
664.40 |
13:28:52 |
XLON |
| 1176 |
664.60 |
13:32:37 |
XLON |
| 808 |
664.60 |
13:32:37 |
XLON |
| 497 |
664.60 |
13:32:37 |
XLON |
| 237 |
664.60 |
13:32:37 |
XLON |
| 250 |
664.60 |
13:32:37 |
XLON |
| 470 |
664.60 |
13:32:37 |
XLON |
| 877 |
664.00 |
13:33:41 |
XLON |
| 805 |
663.60 |
13:40:20 |
XLON |
| 843 |
663.40 |
13:40:20 |
XLON |
| 1163 |
663.40 |
13:43:26 |
XLON |
| 229 |
663.40 |
13:43:26 |
XLON |
| 697 |
663.40 |
13:43:26 |
XLON |
| 968 |
663.20 |
13:43:29 |
XLON |
| 547 |
662.80 |
13:44:22 |
XLON |
| 300 |
662.80 |
13:44:22 |
XLON |
| 945 |
662.40 |
13:44:41 |
XLON |
| 905 |
662.60 |
13:46:05 |
XLON |
| 497 |
662.60 |
13:46:05 |
XLON |
| 444 |
662.60 |
13:46:05 |
XLON |
| 844 |
663.40 |
13:48:51 |
XLON |
| 975 |
663.40 |
13:48:51 |
XLON |
| 989 |
663.00 |
13:49:15 |
XLON |
| 340 |
663.00 |
13:50:04 |
XLON |
| 649 |
663.00 |
13:50:04 |
XLON |
| 878 |
663.00 |
13:51:09 |
XLON |
| 868 |
663.00 |
13:52:40 |
XLON |
| 115 |
663.00 |
13:52:40 |
XLON |
| 323 |
662.60 |
13:55:11 |
XLON |
| 646 |
662.60 |
13:55:11 |
XLON |
| 331 |
662.40 |
14:00:06 |
XLON |
| 1079 |
663.00 |
14:03:00 |
XLON |
| 1767 |
663.00 |
14:03:00 |
XLON |
| 1311 |
663.00 |
14:03:00 |
XLON |
| 852 |
663.00 |
14:03:00 |
XLON |
| 625 |
663.00 |
14:03:00 |
XLON |
| 765 |
663.00 |
14:05:06 |
XLON |
| 1580 |
663.00 |
14:05:06 |
XLON |
| 799 |
663.00 |
14:06:11 |
XLON |
| 203 |
663.20 |
14:06:11 |
XLON |
| 1301 |
663.60 |
14:06:57 |
XLON |
| 974 |
663.80 |
14:07:25 |
XLON |
| 992 |
663.60 |
14:07:29 |
XLON |
| 992 |
663.40 |
14:09:05 |
XLON |
| 921 |
663.40 |
14:09:05 |
XLON |
| 840 |
663.00 |
14:09:07 |
XLON |
| 337 |
663.00 |
14:11:43 |
XLON |
| 636 |
663.00 |
14:11:43 |
XLON |
| 951 |
663.00 |
14:12:47 |
XLON |
| 1320 |
664.20 |
14:15:51 |
XLON |
| 497 |
664.20 |
14:17:12 |
XLON |
| 831 |
664.20 |
14:18:12 |
XLON |
| 960 |
664.00 |
14:18:13 |
XLON |
| 937 |
664.00 |
14:18:13 |
XLON |
| 912 |
663.20 |
14:19:44 |
XLON |
| 881 |
664.00 |
14:22:47 |
XLON |
| 700 |
663.60 |
14:23:13 |
XLON |
| 144 |
663.60 |
14:23:13 |
XLON |
| 886 |
663.20 |
14:23:49 |
XLON |
| 947 |
663.40 |
14:25:50 |
XLON |
| 831 |
663.20 |
14:26:37 |
XLON |
| 993 |
663.20 |
14:29:55 |
XLON |
| 1353 |
662.80 |
14:30:00 |
XLON |
| 521 |
663.20 |
14:30:21 |
XLON |
| 642 |
663.20 |
14:30:21 |
XLON |
| 909 |
664.00 |
14:30:50 |
XLON |
| 1767 |
664.20 |
14:31:54 |
XLON |
| 1282 |
664.20 |
14:31:54 |
XLON |
| 982 |
664.00 |
14:32:15 |
XLON |
| 1425 |
663.80 |
14:32:56 |
XLON |
| 497 |
664.00 |
14:32:56 |
XLON |
| 250 |
664.00 |
14:32:56 |
XLON |
| 183 |
664.00 |
14:32:56 |
XLON |
| 953 |
663.60 |
14:33:15 |
XLON |
| 532 |
664.20 |
14:34:50 |
XLON |
| 893 |
664.20 |
14:34:50 |
XLON |
| 450 |
664.20 |
14:34:50 |
XLON |
| 369 |
663.80 |
14:35:17 |
XLON |
| 779 |
663.80 |
14:35:17 |
XLON |
| 942 |
663.60 |
14:35:27 |
XLON |
| 961 |
663.20 |
14:37:17 |
XLON |
| 128 |
663.00 |
14:37:40 |
XLON |
| 810 |
663.00 |
14:37:40 |
XLON |
| 912 |
662.40 |
14:38:35 |
XLON |
| 1066 |
662.20 |
14:39:09 |
XLON |
| 1190 |
662.00 |
14:40:59 |
XLON |
| 1123 |
663.20 |
14:43:03 |
XLON |
| 1708 |
663.20 |
14:43:03 |
XLON |
| 898 |
663.20 |
14:43:03 |
XLON |
| 74 |
664.00 |
14:43:40 |
XLON |
| 232 |
664.00 |
14:43:40 |
XLON |
| 108 |
664.20 |
14:43:46 |
XLON |
| 32 |
664.20 |
14:43:46 |
XLON |
| 238 |
664.20 |
14:43:46 |
XLON |
| 929 |
664.20 |
14:43:46 |
XLON |
| 1324 |
663.80 |
14:43:54 |
XLON |
| 182 |
663.60 |
14:43:54 |
XLON |
| 744 |
663.60 |
14:43:54 |
XLON |
| 681 |
663.60 |
14:43:54 |
XLON |
| 117 |
663.60 |
14:43:55 |
XLON |
| 136 |
663.60 |
14:43:55 |
XLON |
| 859 |
663.60 |
14:43:55 |
XLON |
| 200 |
664.20 |
14:45:51 |
XLON |
| 497 |
664.40 |
14:46:46 |
XLON |
| 372 |
664.40 |
14:46:46 |
XLON |
| 1767 |
664.40 |
14:46:46 |
XLON |
| 1502 |
664.80 |
14:48:35 |
XLON |
| 1016 |
664.60 |
14:48:35 |
XLON |
| 390 |
664.60 |
14:49:38 |
XLON |
| 526 |
664.60 |
14:49:38 |
XLON |
| 876 |
664.40 |
14:50:05 |
XLON |
| 980 |
664.20 |
14:51:05 |
XLON |
| 1477 |
664.00 |
14:51:17 |
XLON |
| 932 |
664.00 |
14:52:46 |
XLON |
| 877 |
664.00 |
14:52:58 |
XLON |
| 344 |
663.80 |
14:52:58 |
XLON |
| 299 |
663.80 |
14:52:58 |
XLON |
| 488 |
663.80 |
14:52:58 |
XLON |
| 408 |
663.80 |
14:52:58 |
XLON |
| 819 |
664.00 |
14:53:21 |
XLON |
| 1435 |
664.20 |
14:54:30 |
XLON |
| 497 |
664.20 |
14:55:00 |
XLON |
| 818 |
664.00 |
14:55:02 |
XLON |
| 1268 |
663.80 |
14:55:10 |
XLON |
| 1327 |
664.60 |
14:57:24 |
XLON |
| 1010 |
664.60 |
14:57:24 |
XLON |
| 64 |
664.60 |
14:59:00 |
XLON |
| 1767 |
664.60 |
14:59:00 |
XLON |
| 734 |
664.60 |
14:59:00 |
XLON |
| 974 |
664.60 |
14:59:00 |
XLON |
| 883 |
664.60 |
14:59:00 |
XLON |
| 612 |
664.20 |
14:59:10 |
XLON |
| 210 |
664.20 |
14:59:10 |
XLON |
| 497 |
664.40 |
15:00:29 |
XLON |
| 250 |
664.40 |
15:00:29 |
XLON |
| 781 |
664.40 |
15:00:29 |
XLON |
| 172 |
664.40 |
15:00:29 |
XLON |
| 497 |
664.60 |
15:02:15 |
XLON |
| 383 |
664.60 |
15:02:15 |
XLON |
| 264 |
664.60 |
15:02:15 |
XLON |
| 336 |
664.60 |
15:02:15 |
XLON |
| 929 |
664.60 |
15:02:15 |
XLON |
| 307 |
664.60 |
15:03:22 |
XLON |
| 1491 |
664.60 |
15:03:22 |
XLON |
| 1172 |
664.60 |
15:04:20 |
XLON |
| 17 |
664.60 |
15:04:20 |
XLON |
| 528 |
664.60 |
15:04:20 |
XLON |
| 218 |
664.80 |
15:05:15 |
XLON |
| 855 |
664.80 |
15:05:15 |
XLON |
| 967 |
664.80 |
15:05:15 |
XLON |
| 686 |
665.00 |
15:06:08 |
XLON |
| 975 |
665.00 |
15:06:08 |
XLON |
| 820 |
665.00 |
15:06:08 |
XLON |
| 1460 |
664.80 |
15:06:28 |
XLON |
| 1581 |
665.40 |
15:08:02 |
XLON |
| 1901 |
665.40 |
15:08:02 |
XLON |
| 622 |
666.20 |
15:09:25 |
XLON |
| 909 |
666.20 |
15:09:25 |
XLON |
| 203 |
666.20 |
15:09:25 |
XLON |
| 252 |
666.20 |
15:09:25 |
XLON |
| 622 |
666.20 |
15:09:25 |
XLON |
| 452 |
666.20 |
15:09:25 |
XLON |
| 234 |
666.20 |
15:09:25 |
XLON |
| 250 |
666.20 |
15:09:25 |
XLON |
| 501 |
666.20 |
15:10:26 |
XLON |
| 253 |
666.20 |
15:10:26 |
XLON |
| 752 |
666.20 |
15:10:37 |
XLON |
| 520 |
666.40 |
15:11:09 |
XLON |
| 271 |
666.40 |
15:11:09 |
XLON |
| 23 |
666.40 |
15:11:09 |
XLON |
| 40000 |
665.00 |
15:11:21 |
XLON |
| 2302 |
667.20 |
15:11:31 |
XLON |
| 953 |
667.20 |
15:11:56 |
XLON |
| 336 |
667.20 |
15:11:56 |
XLON |
| 628 |
667.20 |
15:11:56 |
XLON |
| 644 |
667.00 |
15:11:57 |
XLON |
| 317 |
667.00 |
15:11:57 |
XLON |
| 349 |
666.80 |
15:12:05 |
XLON |
| 685 |
666.80 |
15:12:05 |
XLON |
| 250 |
667.40 |
15:14:48 |
XLON |
| 1373 |
667.40 |
15:14:55 |
XLON |
| 1567 |
667.20 |
15:14:59 |
XLON |
| 788 |
667.20 |
15:16:59 |
XLON |
| 93 |
667.20 |
15:16:59 |
XLON |
| 980 |
667.40 |
15:18:36 |
XLON |
| 837 |
667.40 |
15:18:36 |
XLON |
| 851 |
667.40 |
15:18:36 |
XLON |
| 863 |
667.20 |
15:19:13 |
XLON |
| 880 |
667.20 |
15:19:13 |
XLON |
| 69 |
666.80 |
15:20:17 |
XLON |
| 1166 |
666.80 |
15:20:17 |
XLON |
| 831 |
666.80 |
15:20:17 |
XLON |
| 2156 |
667.20 |
15:21:50 |
XLON |
| 596 |
667.20 |
15:21:50 |
XLON |
| 289 |
667.20 |
15:21:50 |
XLON |
| 2509 |
667.20 |
15:23:38 |
XLON |
| 978 |
667.20 |
15:23:38 |
XLON |
| 622 |
667.20 |
15:23:38 |
XLON |
| 336 |
667.20 |
15:23:38 |
XLON |
| 1367 |
667.20 |
15:24:38 |
XLON |
| 316 |
667.20 |
15:24:38 |
XLON |
| 125 |
667.20 |
15:25:39 |
XLON |
| 1767 |
667.80 |
15:27:09 |
XLON |
| 1646 |
667.80 |
15:27:09 |
XLON |
| 1293 |
667.60 |
15:27:15 |
XLON |
| 526 |
667.20 |
15:27:22 |
XLON |
| 446 |
667.20 |
15:27:22 |
XLON |
| 797 |
666.80 |
15:27:55 |
XLON |
| 955 |
666.60 |
15:28:14 |
XLON |
| 866 |
666.20 |
15:29:45 |
XLON |
| 933 |
666.00 |
15:30:32 |
XLON |
| 925 |
665.80 |
15:30:35 |
XLON |
| 808 |
665.60 |
15:31:39 |
XLON |
| 815 |
665.60 |
15:33:31 |
XLON |
| 1305 |
665.40 |
15:33:31 |
XLON |
| 336 |
665.20 |
15:33:46 |
XLON |
| 336 |
665.20 |
15:33:46 |
XLON |
| 181 |
665.20 |
15:33:46 |
XLON |
| 1660 |
665.20 |
15:36:57 |
XLON |
| 83 |
665.20 |
15:36:57 |
XLON |
| 966 |
665.00 |
15:36:57 |
XLON |
| 411 |
664.80 |
15:36:57 |
XLON |
| 646 |
664.80 |
15:36:57 |
XLON |
| 806 |
664.60 |
15:37:40 |
XLON |
| 255 |
664.20 |
15:38:03 |
XLON |
| 653 |
664.20 |
15:38:03 |
XLON |
| 915 |
664.80 |
15:40:15 |
XLON |
| 907 |
664.60 |
15:40:47 |
XLON |
| 844 |
664.60 |
15:40:47 |
XLON |
| 806 |
664.40 |
15:40:59 |
XLON |
| 913 |
664.20 |
15:41:15 |
XLON |
| 1120 |
664.00 |
15:41:58 |
XLON |
| 1038 |
664.00 |
15:42:48 |
XLON |
| 8 |
664.80 |
15:44:50 |
XLON |
| 778 |
664.80 |
15:44:50 |
XLON |
| 3109 |
664.80 |
15:44:50 |
XLON |
| 1182 |
664.60 |
15:45:15 |
XLON |
| 1116 |
664.20 |
15:45:30 |
XLON |
| 812 |
663.80 |
15:47:13 |
XLON |
| 957 |
663.80 |
15:47:13 |
XLON |
| 1047 |
663.60 |
15:47:47 |
XLON |
| 1044 |
663.40 |
15:47:47 |
XLON |
| 625 |
663.20 |
15:49:13 |
XLON |
| 995 |
663.20 |
15:49:13 |
XLON |
| 309 |
663.20 |
15:49:13 |
XLON |
| 1248 |
662.60 |
15:51:00 |
XLON |
| 22 |
662.60 |
15:51:00 |
XLON |
| 1261 |
662.20 |
15:51:53 |
XLON |
| 600 |
662.20 |
15:52:53 |
XLON |
| 607 |
662.20 |
15:52:53 |
XLON |
| 331 |
662.20 |
15:53:29 |
XLON |
| 530 |
662.20 |
15:53:50 |
XLON |
| 928 |
662.20 |
15:53:50 |
XLON |
| 1430 |
662.00 |
15:54:00 |
XLON |
| 318 |
661.80 |
15:54:35 |
XLON |
| 677 |
661.80 |
15:54:35 |
XLON |
| 915 |
661.60 |
15:55:25 |
XLON |
| 965 |
661.40 |
15:56:00 |
XLON |
| 608 |
661.40 |
15:56:43 |
XLON |
| 253 |
661.40 |
15:56:43 |
XLON |
| 747 |
661.40 |
15:58:16 |
XLON |
| 849 |
661.20 |
15:59:07 |
XLON |
| 867 |
661.20 |
15:59:07 |
XLON |
| 29 |
661.20 |
16:00:07 |
XLON |
| 42 |
661.20 |
16:00:07 |
XLON |
| 336 |
661.20 |
16:00:07 |
XLON |
| 250 |
661.20 |
16:00:07 |
XLON |
| 1584 |
661.20 |
16:00:31 |
XLON |
| 855 |
661.00 |
16:00:38 |
XLON |
| 877 |
661.00 |
16:00:38 |
XLON |
| 822 |
661.20 |
16:01:21 |
XLON |
| 945 |
661.00 |
16:01:33 |
XLON |
| 843 |
661.00 |
16:01:33 |
XLON |
| 510 |
660.80 |
16:01:34 |
XLON |
| 580 |
660.80 |
16:01:34 |
XLON |
| 1039 |
660.20 |
16:02:16 |
XLON |
| 398 |
660.60 |
16:02:41 |
XLON |
| 420 |
660.60 |
16:02:41 |
XLON |
| 66 |
660.60 |
16:02:41 |
XLON |
| 1390 |
660.60 |
16:04:21 |
XLON |
| 1312 |
660.60 |
16:04:21 |
XLON |
| 632 |
660.60 |
16:04:21 |
XLON |
| 1081 |
660.80 |
16:04:27 |
XLON |
| 663 |
660.80 |
16:04:29 |
XLON |
| 963 |
660.80 |
16:05:04 |
XLON |
| 1076 |
660.80 |
16:05:04 |
XLON |
| 838 |
660.60 |
16:05:54 |
XLON |
| 923 |
660.60 |
16:05:54 |
XLON |
| 2174 |
660.60 |
16:06:54 |
XLON |
| 861 |
660.40 |
16:07:06 |
XLON |
| 861 |
660.40 |
16:07:06 |
XLON |
| 11 |
660.20 |
16:07:10 |
XLON |
| 55 |
660.40 |
16:07:59 |
XLON |
| 295 |
660.40 |
16:07:59 |
XLON |
| 514 |
660.40 |
16:07:59 |
XLON |
| 1748 |
660.40 |
16:08:25 |
XLON |
| 917 |
660.20 |
16:08:26 |
XLON |
| 217 |
660.20 |
16:09:35 |
XLON |
| 680 |
660.20 |
16:09:35 |
XLON |
| 756 |
660.20 |
16:09:47 |
XLON |
| 648 |
660.20 |
16:09:47 |
XLON |
| 312 |
660.20 |
16:10:09 |
XLON |
| 33 |
660.20 |
16:11:09 |
XLON |
| 718 |
660.20 |
16:11:09 |
XLON |
| 339 |
660.20 |
16:11:09 |
XLON |
| 319 |
660.00 |
16:11:18 |
XLON |
| 673 |
660.00 |
16:11:25 |
XLON |
| 890 |
660.00 |
16:11:25 |
XLON |
| 1272 |
659.60 |
16:12:19 |
XLON |
| 1056 |
659.80 |
16:13:04 |
XLON |
| 1964 |
659.80 |
16:14:35 |
XLON |
| 831 |
659.80 |
16:14:35 |
XLON |
| 682 |
660.20 |
16:15:05 |
XLON |
| 455 |
660.20 |
16:15:05 |
XLON |
| 53 |
660.20 |
16:15:10 |
XLON |
| 897 |
660.20 |
16:15:12 |
XLON |
| 1786 |
660.40 |
16:16:01 |
XLON |
| 424 |
660.40 |
16:16:01 |
XLON |
| 23 |
660.40 |
16:16:01 |
XLON |
| 18 |
660.40 |
16:16:01 |
XLON |
| 662 |
660.40 |
16:17:06 |
XLON |
| 1223 |
660.40 |
16:17:07 |
XLON |
| 1312 |
660.40 |
16:17:07 |
XLON |
| 120 |
660.40 |
16:17:07 |
XLON |
| 977 |
660.40 |
16:18:07 |
XLON |
| 250 |
660.40 |
16:18:07 |
XLON |
| 778 |
660.40 |
16:18:07 |
XLON |
| 420 |
660.40 |
16:18:07 |
XLON |
| 832 |
660.40 |
16:18:40 |
XLON |
| 999 |
660.40 |
16:18:40 |
XLON |
| 1716 |
660.20 |
16:19:05 |
XLON |
| 1006 |
660.60 |
16:22:30 |
XLON |
| 2038 |
660.60 |
16:22:30 |
XLON |
| 240 |
660.60 |
16:22:31 |
XLON |
| 39 |
660.60 |
16:22:31 |
XLON |
| 1312 |
660.60 |
16:22:31 |
XLON |
| 1839 |
660.60 |
16:22:32 |
XLON |
| 4889 |
660.60 |
16:22:32 |
XLON |
| 1111 |
660.60 |
16:22:32 |
XLON |
| 258 |
660.60 |
16:22:32 |
XLON |
| 2424 |
660.60 |
16:22:32 |
XLON |
| 950 |
660.60 |
16:22:32 |
XLON |
| 687 |
660.80 |
16:23:10 |
XLON |
| 2208 |
660.80 |
16:23:10 |
XLON |
| 145 |
660.80 |
16:23:10 |
XLON |
| 880 |
660.80 |
16:23:10 |
XLON |
| 17 |
660.60 |
16:23:20 |
XLON |
| 46 |
660.60 |
16:23:20 |
XLON |
| 795 |
660.60 |
16:23:22 |
XLON |
| 955 |
660.40 |
16:23:37 |
XLON |
| 625 |
660.20 |
16:23:52 |
XLON |
| 318 |
660.20 |
16:23:52 |
XLON |
| 197 |
659.80 |
16:24:07 |
XLON |
| 197 |
659.80 |
16:24:07 |
XLON |
| 517 |
659.80 |
16:24:07 |
XLON |
| 457 |
659.80 |
16:24:22 |
XLON |
| 386 |
659.80 |
16:24:22 |
XLON |