| |
|
|
|
| 20 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 20 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 661.7354 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
500,000 |
|
| Highest purchase price paid per share: |
|
665.00p |
|
| Lowest purchase price paid per share: |
|
658.80p |
|
| |
|
|
|
| Following the above transaction, the Company has 864,195,722 ordinary shares in issue and holds 5,198,977 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 858,996,745 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 |
| 941 |
662.40 |
08:17:51 |
XLON |
| 528 |
662.80 |
08:18:54 |
XLON |
| 374 |
662.80 |
08:18:54 |
XLON |
| 885 |
662.80 |
08:19:54 |
XLON |
| 249 |
663.00 |
08:21:19 |
XLON |
| 919 |
663.00 |
08:21:19 |
XLON |
| 64 |
662.80 |
08:21:19 |
XLON |
| 14 |
662.80 |
08:21:19 |
XLON |
| 745 |
663.20 |
08:22:26 |
XLON |
| 236 |
663.20 |
08:22:26 |
XLON |
| 276 |
663.20 |
08:23:33 |
XLON |
| 15 |
663.20 |
08:23:33 |
XLON |
| 15 |
663.20 |
08:23:33 |
XLON |
| 831 |
663.20 |
08:25:13 |
XLON |
| 571 |
663.20 |
08:25:13 |
XLON |
| 77 |
662.60 |
08:25:24 |
XLON |
| 852 |
662.60 |
08:25:37 |
XLON |
| 984 |
662.60 |
08:27:37 |
XLON |
| 41 |
662.60 |
08:28:16 |
XLON |
| 729 |
662.60 |
08:28:16 |
XLON |
| 41 |
662.60 |
08:28:16 |
XLON |
| 79 |
662.80 |
08:30:25 |
XLON |
| 845 |
662.80 |
08:30:25 |
XLON |
| 948 |
662.60 |
08:31:21 |
XLON |
| 536 |
662.40 |
08:32:10 |
XLON |
| 447 |
662.40 |
08:32:10 |
XLON |
| 1048 |
663.00 |
08:36:57 |
XLON |
| 669 |
663.00 |
08:36:57 |
XLON |
| 108 |
663.20 |
08:37:00 |
XLON |
| 867 |
663.20 |
08:38:17 |
XLON |
| 729 |
663.20 |
08:38:17 |
XLON |
| 958 |
663.00 |
08:39:36 |
XLON |
| 84 |
663.80 |
08:41:56 |
XLON |
| 33 |
663.80 |
08:41:56 |
XLON |
| 338 |
663.80 |
08:41:56 |
XLON |
| 884 |
663.80 |
08:42:06 |
XLON |
| 45 |
663.80 |
08:43:25 |
XLON |
| 890 |
663.80 |
08:43:25 |
XLON |
| 113 |
663.60 |
08:43:36 |
XLON |
| 11 |
664.00 |
08:44:44 |
XLON |
| 890 |
664.20 |
08:44:56 |
XLON |
| 846 |
664.20 |
08:46:11 |
XLON |
| 894 |
664.00 |
08:47:46 |
XLON |
| 12 |
664.00 |
08:49:05 |
XLON |
| 499 |
664.40 |
08:49:29 |
XLON |
| 378 |
664.40 |
08:49:29 |
XLON |
| 992 |
664.40 |
08:51:24 |
XLON |
| 499 |
664.20 |
08:52:38 |
XLON |
| 338 |
664.20 |
08:52:38 |
XLON |
| 65 |
664.20 |
08:52:38 |
XLON |
| 36 |
664.20 |
08:52:38 |
XLON |
| 439 |
664.00 |
08:53:31 |
XLON |
| 381 |
664.00 |
08:53:31 |
XLON |
| 966 |
663.80 |
08:55:00 |
XLON |
| 204 |
663.20 |
08:57:00 |
XLON |
| 737 |
663.20 |
08:57:00 |
XLON |
| 1123 |
663.40 |
09:00:13 |
XLON |
| 1042 |
663.20 |
09:00:13 |
XLON |
| 951 |
662.60 |
09:00:30 |
XLON |
| 933 |
661.80 |
09:01:46 |
XLON |
| 45 |
663.20 |
09:05:39 |
XLON |
| 908 |
663.20 |
09:05:39 |
XLON |
| 1125 |
663.00 |
09:06:41 |
XLON |
| 832 |
663.20 |
09:07:43 |
XLON |
| 950 |
663.20 |
09:08:31 |
XLON |
| 1119 |
663.20 |
09:10:47 |
XLON |
| 428 |
663.80 |
09:12:57 |
XLON |
| 818 |
663.80 |
09:15:49 |
XLON |
| 1087 |
663.80 |
09:15:49 |
XLON |
| 1145 |
663.80 |
09:15:49 |
XLON |
| 851 |
663.80 |
09:16:59 |
XLON |
| 671 |
664.00 |
09:18:03 |
XLON |
| 36 |
664.00 |
09:18:03 |
XLON |
| 520 |
664.00 |
09:18:36 |
XLON |
| 28 |
664.00 |
09:18:36 |
XLON |
| 812 |
663.80 |
09:19:05 |
XLON |
| 22 |
663.80 |
09:20:46 |
XLON |
| 921 |
663.80 |
09:21:50 |
XLON |
| 35 |
664.00 |
09:22:38 |
XLON |
| 62 |
664.00 |
09:22:38 |
XLON |
| 4 |
664.00 |
09:22:38 |
XLON |
| 38 |
664.00 |
09:22:38 |
XLON |
| 948 |
664.20 |
09:23:37 |
XLON |
| 848 |
664.00 |
09:23:52 |
XLON |
| 850 |
664.00 |
09:26:25 |
XLON |
| 421 |
664.00 |
09:27:39 |
XLON |
| 850 |
664.00 |
09:28:39 |
XLON |
| 862 |
664.00 |
09:30:00 |
XLON |
| 35 |
664.20 |
09:31:05 |
XLON |
| 14 |
664.20 |
09:31:16 |
XLON |
| 135 |
664.20 |
09:31:34 |
XLON |
| 775 |
664.20 |
09:31:56 |
XLON |
| 581 |
664.20 |
09:31:56 |
XLON |
| 563 |
664.20 |
09:32:56 |
XLON |
| 30 |
664.20 |
09:32:56 |
XLON |
| 77 |
664.20 |
09:33:57 |
XLON |
| 695 |
664.20 |
09:34:27 |
XLON |
| 314 |
664.20 |
09:35:55 |
XLON |
| 684 |
664.20 |
09:35:55 |
XLON |
| 895 |
664.40 |
09:37:40 |
XLON |
| 197 |
664.20 |
09:37:42 |
XLON |
| 715 |
664.20 |
09:37:42 |
XLON |
| 973 |
663.80 |
09:40:03 |
XLON |
| 924 |
663.60 |
09:40:07 |
XLON |
| 523 |
663.80 |
09:40:07 |
XLON |
| 44 |
663.80 |
09:40:07 |
XLON |
| 299 |
664.00 |
09:45:12 |
XLON |
| 677 |
664.00 |
09:45:12 |
XLON |
| 807 |
664.00 |
09:45:12 |
XLON |
| 1054 |
664.00 |
09:48:10 |
XLON |
| 917 |
663.80 |
09:48:11 |
XLON |
| 22 |
663.80 |
09:48:11 |
XLON |
| 866 |
663.80 |
09:50:34 |
XLON |
| 906 |
663.60 |
09:54:17 |
XLON |
| 1156 |
663.80 |
09:59:49 |
XLON |
| 109 |
663.80 |
09:59:51 |
XLON |
| 205 |
663.80 |
09:59:51 |
XLON |
| 968 |
663.80 |
09:59:51 |
XLON |
| 678 |
663.80 |
09:59:51 |
XLON |
| 202 |
663.80 |
09:59:51 |
XLON |
| 941 |
664.00 |
10:02:04 |
XLON |
| 472 |
664.00 |
10:02:26 |
XLON |
| 26 |
664.00 |
10:02:26 |
XLON |
| 963 |
664.00 |
10:04:26 |
XLON |
| 924 |
663.80 |
10:04:48 |
XLON |
| 865 |
663.60 |
10:06:35 |
XLON |
| 890 |
663.80 |
10:09:45 |
XLON |
| 903 |
663.80 |
10:10:45 |
XLON |
| 37 |
663.60 |
10:12:13 |
XLON |
| 938 |
663.60 |
10:12:13 |
XLON |
| 951 |
663.60 |
10:14:53 |
XLON |
| 263 |
663.60 |
10:14:53 |
XLON |
| 352 |
663.80 |
10:16:44 |
XLON |
| 1425 |
664.00 |
10:17:13 |
XLON |
| 600 |
664.00 |
10:17:13 |
XLON |
| 1287 |
664.00 |
10:19:40 |
XLON |
| 1537 |
664.00 |
10:20:40 |
XLON |
| 967 |
664.00 |
10:20:40 |
XLON |
| 1080 |
663.80 |
10:20:45 |
XLON |
| 443 |
664.00 |
10:22:12 |
XLON |
| 492 |
664.00 |
10:22:12 |
XLON |
| 67 |
664.00 |
10:22:12 |
XLON |
| 960 |
664.40 |
10:24:24 |
XLON |
| 154 |
664.40 |
10:25:28 |
XLON |
| 369 |
664.40 |
10:25:30 |
XLON |
| 213 |
664.60 |
10:26:10 |
XLON |
| 58 |
664.60 |
10:26:10 |
XLON |
| 561 |
664.60 |
10:26:10 |
XLON |
| 742 |
664.60 |
10:28:31 |
XLON |
| 158 |
664.60 |
10:28:31 |
XLON |
| 349 |
664.40 |
10:28:34 |
XLON |
| 980 |
664.40 |
10:30:34 |
XLON |
| 449 |
664.60 |
10:32:03 |
XLON |
| 505 |
664.60 |
10:32:03 |
XLON |
| 837 |
664.40 |
10:32:04 |
XLON |
| 391 |
664.40 |
10:36:14 |
XLON |
| 530 |
664.40 |
10:36:14 |
XLON |
| 1179 |
664.60 |
10:38:27 |
XLON |
| 1631 |
664.80 |
10:42:24 |
XLON |
| 338 |
664.80 |
10:42:24 |
XLON |
| 54 |
664.80 |
10:42:24 |
XLON |
| 528 |
664.80 |
10:42:24 |
XLON |
| 176 |
664.80 |
10:42:24 |
XLON |
| 249 |
664.80 |
10:42:24 |
XLON |
| 838 |
665.00 |
10:45:09 |
XLON |
| 249 |
664.60 |
10:45:09 |
XLON |
| 657 |
664.60 |
10:45:09 |
XLON |
| 842 |
663.80 |
10:49:32 |
XLON |
| 901 |
663.80 |
10:49:32 |
XLON |
| 785 |
663.60 |
10:49:32 |
XLON |
| 81 |
663.60 |
10:49:32 |
XLON |
| 769 |
663.60 |
10:52:12 |
XLON |
| 53 |
663.60 |
10:52:12 |
XLON |
| 945 |
663.60 |
10:54:26 |
XLON |
| 990 |
663.80 |
10:55:38 |
XLON |
| 911 |
663.60 |
10:58:12 |
XLON |
| 902 |
663.40 |
10:58:13 |
XLON |
| 705 |
663.40 |
10:59:21 |
XLON |
| 274 |
663.40 |
10:59:21 |
XLON |
| 926 |
663.60 |
11:04:05 |
XLON |
| 906 |
663.60 |
11:04:05 |
XLON |
| 681 |
663.20 |
11:06:59 |
XLON |
| 221 |
663.20 |
11:06:59 |
XLON |
| 842 |
663.00 |
11:08:14 |
XLON |
| 687 |
662.80 |
11:09:14 |
XLON |
| 9 |
662.80 |
11:09:17 |
XLON |
| 124 |
662.80 |
11:09:17 |
XLON |
| 560 |
663.00 |
11:11:48 |
XLON |
| 217 |
663.00 |
11:11:48 |
XLON |
| 924 |
662.80 |
11:12:42 |
XLON |
| 913 |
662.80 |
11:16:23 |
XLON |
| 634 |
662.80 |
11:18:23 |
XLON |
| 208 |
662.80 |
11:18:23 |
XLON |
| 45 |
662.80 |
11:18:23 |
XLON |
| 56 |
662.80 |
11:18:23 |
XLON |
| 477 |
662.60 |
11:19:44 |
XLON |
| 329 |
662.60 |
11:19:44 |
XLON |
| 821 |
662.40 |
11:21:20 |
XLON |
| 984 |
662.00 |
11:24:25 |
XLON |
| 375 |
661.80 |
11:27:36 |
XLON |
| 585 |
661.80 |
11:27:36 |
XLON |
| 133 |
662.20 |
11:29:38 |
XLON |
| 293 |
662.20 |
11:29:38 |
XLON |
| 192 |
662.20 |
11:29:38 |
XLON |
| 56 |
662.20 |
11:29:38 |
XLON |
| 809 |
662.20 |
11:30:53 |
XLON |
| 905 |
662.00 |
11:30:53 |
XLON |
| 845 |
661.80 |
11:33:07 |
XLON |
| 251 |
661.40 |
11:34:05 |
XLON |
| 52 |
661.40 |
11:34:05 |
XLON |
| 132 |
661.40 |
11:34:05 |
XLON |
| 258 |
661.60 |
11:37:48 |
XLON |
| 18 |
661.60 |
11:37:48 |
XLON |
| 2 |
661.80 |
11:39:20 |
XLON |
| 1201 |
661.80 |
11:40:46 |
XLON |
| 813 |
661.80 |
11:40:46 |
XLON |
| 930 |
661.60 |
11:41:54 |
XLON |
| 715 |
661.40 |
11:43:39 |
XLON |
| 269 |
661.40 |
11:43:39 |
XLON |
| 30 |
661.00 |
11:44:50 |
XLON |
| 351 |
661.00 |
11:46:45 |
XLON |
| 587 |
661.00 |
11:46:45 |
XLON |
| 612 |
661.00 |
11:49:09 |
XLON |
| 181 |
661.00 |
11:49:09 |
XLON |
| 383 |
661.00 |
11:50:27 |
XLON |
| 534 |
661.00 |
11:50:27 |
XLON |
| 800 |
661.00 |
11:51:29 |
XLON |
| 209 |
661.00 |
11:53:59 |
XLON |
| 49 |
661.40 |
11:56:30 |
XLON |
| 855 |
661.60 |
11:56:31 |
XLON |
| 78 |
661.60 |
11:57:32 |
XLON |
| 776 |
661.60 |
11:57:32 |
XLON |
| 802 |
661.60 |
12:00:00 |
XLON |
| 902 |
661.60 |
12:00:00 |
XLON |
| 984 |
661.40 |
12:00:56 |
XLON |
| 885 |
661.60 |
12:03:26 |
XLON |
| 820 |
661.60 |
12:04:17 |
XLON |
| 1017 |
661.80 |
12:09:37 |
XLON |
| 816 |
661.80 |
12:09:37 |
XLON |
| 977 |
661.60 |
12:10:06 |
XLON |
| 896 |
661.80 |
12:14:20 |
XLON |
| 255 |
662.20 |
12:17:13 |
XLON |
| 1075 |
662.20 |
12:17:13 |
XLON |
| 89 |
662.20 |
12:17:13 |
XLON |
| 250 |
662.20 |
12:17:13 |
XLON |
| 833 |
662.20 |
12:17:13 |
XLON |
| 45 |
662.20 |
12:17:13 |
XLON |
| 849 |
662.20 |
12:23:17 |
XLON |
| 893 |
662.20 |
12:23:17 |
XLON |
| 904 |
662.20 |
12:23:17 |
XLON |
| 960 |
663.40 |
12:25:05 |
XLON |
| 837 |
663.20 |
12:25:05 |
XLON |
| 913 |
663.40 |
12:29:02 |
XLON |
| 500 |
663.40 |
12:29:48 |
XLON |
| 1365 |
663.80 |
12:36:03 |
XLON |
| 1452 |
663.80 |
12:36:03 |
XLON |
| 802 |
663.80 |
12:37:03 |
XLON |
| 896 |
663.60 |
12:37:13 |
XLON |
| 51 |
662.60 |
12:41:00 |
XLON |
| 349 |
662.60 |
12:41:00 |
XLON |
| 22 |
662.60 |
12:41:00 |
XLON |
| 684 |
662.60 |
12:44:00 |
XLON |
| 1277 |
663.00 |
12:45:22 |
XLON |
| 181 |
663.00 |
12:45:36 |
XLON |
| 10 |
663.00 |
12:45:36 |
XLON |
| 32 |
663.00 |
12:46:36 |
XLON |
| 592 |
663.00 |
12:46:36 |
XLON |
| 303 |
663.00 |
12:47:53 |
XLON |
| 18 |
663.00 |
12:47:53 |
XLON |
| 109 |
663.40 |
12:52:02 |
XLON |
| 950 |
663.40 |
12:52:02 |
XLON |
| 938 |
663.40 |
12:52:02 |
XLON |
| 263 |
663.60 |
12:53:26 |
XLON |
| 33 |
663.60 |
12:53:26 |
XLON |
| 480 |
663.60 |
12:53:26 |
XLON |
| 250 |
663.40 |
12:54:29 |
XLON |
| 14 |
663.40 |
12:54:29 |
XLON |
| 974 |
663.40 |
12:56:42 |
XLON |
| 919 |
663.20 |
12:57:31 |
XLON |
| 805 |
662.40 |
12:59:00 |
XLON |
| 107 |
662.40 |
12:59:00 |
XLON |
| 838 |
662.00 |
13:00:02 |
XLON |
| 650 |
661.60 |
13:02:50 |
XLON |
| 334 |
661.60 |
13:02:50 |
XLON |
| 851 |
661.60 |
13:03:57 |
XLON |
| 103 |
661.60 |
13:06:16 |
XLON |
| 673 |
661.60 |
13:06:22 |
XLON |
| 125 |
661.60 |
13:06:25 |
XLON |
| 640 |
661.60 |
13:06:25 |
XLON |
| 338 |
661.60 |
13:06:25 |
XLON |
| 128 |
662.60 |
13:08:57 |
XLON |
| 861 |
662.60 |
13:08:57 |
XLON |
| 818 |
662.60 |
13:11:27 |
XLON |
| 866 |
662.40 |
13:11:27 |
XLON |
| 952 |
662.00 |
13:13:20 |
XLON |
| 48 |
662.00 |
13:17:31 |
XLON |
| 195 |
662.00 |
13:17:33 |
XLON |
| 586 |
662.00 |
13:17:33 |
XLON |
| 1805 |
662.40 |
13:26:21 |
XLON |
| 899 |
662.40 |
13:26:21 |
XLON |
| 949 |
662.40 |
13:26:21 |
XLON |
| 839 |
662.20 |
13:26:21 |
XLON |
| 672 |
662.00 |
13:28:46 |
XLON |
| 247 |
662.00 |
13:30:16 |
XLON |
| 911 |
662.00 |
13:30:16 |
XLON |
| 912 |
661.80 |
13:30:16 |
XLON |
| 858 |
662.40 |
13:33:12 |
XLON |
| 967 |
662.00 |
13:33:46 |
XLON |
| 981 |
661.80 |
13:36:12 |
XLON |
| 80 |
661.60 |
13:36:38 |
XLON |
| 770 |
661.60 |
13:36:38 |
XLON |
| 604 |
661.40 |
13:38:49 |
XLON |
| 59 |
661.60 |
13:41:18 |
XLON |
| 2240 |
662.00 |
13:43:50 |
XLON |
| 684 |
661.80 |
13:44:13 |
XLON |
| 232 |
661.80 |
13:44:13 |
XLON |
| 931 |
661.40 |
13:44:41 |
XLON |
| 23 |
661.80 |
13:46:15 |
XLON |
| 692 |
661.80 |
13:46:15 |
XLON |
| 39 |
661.80 |
13:46:15 |
XLON |
| 902 |
662.40 |
13:51:10 |
XLON |
| 79 |
662.60 |
13:51:34 |
XLON |
| 932 |
662.80 |
13:52:39 |
XLON |
| 806 |
662.80 |
13:52:39 |
XLON |
| 941 |
662.40 |
13:54:07 |
XLON |
| 346 |
662.20 |
13:55:23 |
XLON |
| 495 |
662.20 |
13:55:23 |
XLON |
| 1396 |
662.60 |
14:00:20 |
XLON |
| 121 |
662.60 |
14:00:20 |
XLON |
| 500 |
662.60 |
14:00:20 |
XLON |
| 338 |
662.60 |
14:00:20 |
XLON |
| 854 |
662.40 |
14:00:49 |
XLON |
| 42 |
662.20 |
14:01:14 |
XLON |
| 42 |
662.20 |
14:01:14 |
XLON |
| 801 |
662.40 |
14:03:33 |
XLON |
| 952 |
662.40 |
14:03:33 |
XLON |
| 28 |
662.20 |
14:03:35 |
XLON |
| 845 |
662.20 |
14:03:35 |
XLON |
| 906 |
661.80 |
14:06:02 |
XLON |
| 59 |
661.80 |
14:06:02 |
XLON |
| 140 |
661.80 |
14:06:02 |
XLON |
| 549 |
661.80 |
14:09:55 |
XLON |
| 834 |
661.80 |
14:09:55 |
XLON |
| 1294 |
661.80 |
14:09:55 |
XLON |
| 600 |
661.80 |
14:09:55 |
XLON |
| 250 |
661.80 |
14:09:55 |
XLON |
| 267 |
661.80 |
14:09:55 |
XLON |
| 770 |
661.60 |
14:11:04 |
XLON |
| 800 |
661.00 |
14:12:39 |
XLON |
| 832 |
660.80 |
14:13:37 |
XLON |
| 131 |
660.60 |
14:13:45 |
XLON |
| 174 |
660.60 |
14:13:46 |
XLON |
| 638 |
660.60 |
14:13:48 |
XLON |
| 3062 |
661.60 |
14:19:34 |
XLON |
| 563 |
661.60 |
14:19:49 |
XLON |
| 338 |
661.60 |
14:19:49 |
XLON |
| 930 |
662.00 |
14:20:43 |
XLON |
| 500 |
662.00 |
14:21:32 |
XLON |
| 224 |
662.00 |
14:21:32 |
XLON |
| 881 |
661.80 |
14:22:22 |
XLON |
| 977 |
661.60 |
14:24:00 |
XLON |
| 907 |
661.60 |
14:25:12 |
XLON |
| 898 |
661.40 |
14:25:29 |
XLON |
| 1154 |
661.40 |
14:27:49 |
XLON |
| 930 |
661.40 |
14:28:49 |
XLON |
| 59 |
661.20 |
14:29:07 |
XLON |
| 255 |
661.20 |
14:29:07 |
XLON |
| 940 |
661.20 |
14:30:07 |
XLON |
| 475 |
661.00 |
14:30:36 |
XLON |
| 570 |
661.00 |
14:30:36 |
XLON |
| 1199 |
661.00 |
14:31:01 |
XLON |
| 827 |
660.80 |
14:31:01 |
XLON |
| 152 |
660.80 |
14:31:01 |
XLON |
| 1412 |
661.40 |
14:33:06 |
XLON |
| 493 |
661.40 |
14:33:06 |
XLON |
| 500 |
661.20 |
14:33:07 |
XLON |
| 258 |
661.00 |
14:33:36 |
XLON |
| 338 |
661.00 |
14:33:36 |
XLON |
| 176 |
661.00 |
14:33:36 |
XLON |
| 1390 |
661.00 |
14:34:36 |
XLON |
| 835 |
660.80 |
14:34:53 |
XLON |
| 1031 |
660.60 |
14:35:18 |
XLON |
| 857 |
661.40 |
14:38:19 |
XLON |
| 1 |
661.40 |
14:38:19 |
XLON |
| 90 |
661.40 |
14:38:19 |
XLON |
| 2175 |
661.40 |
14:39:40 |
XLON |
| 1356 |
661.40 |
14:39:40 |
XLON |
| 339 |
661.60 |
14:39:40 |
XLON |
| 232 |
661.60 |
14:39:40 |
XLON |
| 338 |
661.60 |
14:39:40 |
XLON |
| 398 |
661.60 |
14:39:40 |
XLON |
| 161 |
661.20 |
14:39:51 |
XLON |
| 59 |
661.20 |
14:39:51 |
XLON |
| 1167 |
661.20 |
14:41:07 |
XLON |
| 154 |
661.20 |
14:41:07 |
XLON |
| 63 |
661.20 |
14:41:07 |
XLON |
| 808 |
661.20 |
14:41:07 |
XLON |
| 797 |
661.00 |
14:41:35 |
XLON |
| 375 |
660.80 |
14:43:15 |
XLON |
| 50000 |
660.99 |
14:43:33 |
XLON |
| 97 |
661.40 |
14:44:26 |
XLON |
| 268 |
661.40 |
14:44:29 |
XLON |
| 1399 |
661.40 |
14:44:29 |
XLON |
| 880 |
661.20 |
14:46:08 |
XLON |
| 509 |
661.20 |
14:46:08 |
XLON |
| 480 |
661.20 |
14:46:08 |
XLON |
| 317 |
661.20 |
14:46:51 |
XLON |
| 443 |
661.20 |
14:46:59 |
XLON |
| 419 |
661.20 |
14:47:02 |
XLON |
| 748 |
661.20 |
14:47:02 |
XLON |
| 1383 |
662.00 |
14:49:08 |
XLON |
| 766 |
662.00 |
14:49:08 |
XLON |
| 990 |
662.00 |
14:49:08 |
XLON |
| 205 |
662.00 |
14:49:08 |
XLON |
| 122 |
662.00 |
14:50:09 |
XLON |
| 824 |
662.00 |
14:50:31 |
XLON |
| 921 |
662.00 |
14:50:31 |
XLON |
| 985 |
661.80 |
14:50:48 |
XLON |
| 554 |
661.60 |
14:52:03 |
XLON |
| 189 |
662.00 |
14:53:08 |
XLON |
| 70 |
662.00 |
14:53:08 |
XLON |
| 1139 |
662.00 |
14:53:08 |
XLON |
| 555 |
661.80 |
14:53:25 |
XLON |
| 338 |
661.80 |
14:53:25 |
XLON |
| 250 |
661.80 |
14:53:25 |
XLON |
| 107 |
661.80 |
14:53:25 |
XLON |
| 2488 |
662.60 |
14:56:38 |
XLON |
| 482 |
662.60 |
14:56:38 |
XLON |
| 235 |
662.60 |
14:56:38 |
XLON |
| 2428 |
662.80 |
14:59:01 |
XLON |
| 27 |
662.80 |
14:59:01 |
XLON |
| 647 |
662.80 |
14:59:37 |
XLON |
| 820 |
662.80 |
14:59:37 |
XLON |
| 826 |
662.60 |
14:59:55 |
XLON |
| 863 |
662.40 |
15:00:41 |
XLON |
| 808 |
662.20 |
15:02:13 |
XLON |
| 882 |
662.20 |
15:02:37 |
XLON |
| 11 |
662.20 |
15:03:01 |
XLON |
| 923 |
662.20 |
15:03:01 |
XLON |
| 486 |
662.40 |
15:05:00 |
XLON |
| 909 |
662.40 |
15:05:00 |
XLON |
| 439 |
662.40 |
15:05:00 |
XLON |
| 862 |
662.40 |
15:05:00 |
XLON |
| 600 |
662.40 |
15:05:43 |
XLON |
| 214 |
662.40 |
15:05:43 |
XLON |
| 85 |
662.40 |
15:05:45 |
XLON |
| 862 |
662.40 |
15:05:45 |
XLON |
| 863 |
662.20 |
15:05:45 |
XLON |
| 485 |
661.80 |
15:05:50 |
XLON |
| 500 |
661.80 |
15:05:50 |
XLON |
| 754 |
662.20 |
15:07:32 |
XLON |
| 43 |
662.20 |
15:07:33 |
XLON |
| 142 |
662.20 |
15:07:34 |
XLON |
| 335 |
662.20 |
15:07:40 |
XLON |
| 18 |
662.20 |
15:07:40 |
XLON |
| 555 |
662.20 |
15:07:40 |
XLON |
| 252 |
662.20 |
15:07:40 |
XLON |
| 250 |
662.20 |
15:07:40 |
XLON |
| 899 |
662.00 |
15:08:43 |
XLON |
| 899 |
661.80 |
15:09:40 |
XLON |
| 555 |
661.80 |
15:09:40 |
XLON |
| 943 |
661.80 |
15:09:40 |
XLON |
| 700 |
661.60 |
15:10:01 |
XLON |
| 873 |
661.60 |
15:10:53 |
XLON |
| 225 |
661.60 |
15:10:53 |
XLON |
| 679 |
661.60 |
15:12:07 |
XLON |
| 197 |
661.60 |
15:12:07 |
XLON |
| 887 |
661.40 |
15:12:08 |
XLON |
| 286 |
661.40 |
15:14:08 |
XLON |
| 994 |
661.40 |
15:14:27 |
XLON |
| 164 |
661.40 |
15:14:27 |
XLON |
| 136 |
661.40 |
15:14:28 |
XLON |
| 48 |
661.60 |
15:15:46 |
XLON |
| 161 |
661.60 |
15:15:56 |
XLON |
| 784 |
661.60 |
15:16:04 |
XLON |
| 2052 |
661.80 |
15:16:24 |
XLON |
| 338 |
661.80 |
15:16:24 |
XLON |
| 209 |
661.80 |
15:16:24 |
XLON |
| 204 |
661.80 |
15:16:24 |
XLON |
| 923 |
661.80 |
15:17:24 |
XLON |
| 800 |
661.60 |
15:17:24 |
XLON |
| 2781 |
662.60 |
15:20:05 |
XLON |
| 1724 |
663.00 |
15:21:18 |
XLON |
| 811 |
662.80 |
15:21:18 |
XLON |
| 964 |
662.80 |
15:21:18 |
XLON |
| 883 |
663.40 |
15:23:12 |
XLON |
| 322 |
663.40 |
15:23:12 |
XLON |
| 580 |
663.40 |
15:23:12 |
XLON |
| 865 |
663.20 |
15:23:49 |
XLON |
| 990 |
663.00 |
15:23:49 |
XLON |
| 804 |
662.40 |
15:26:00 |
XLON |
| 357 |
662.20 |
15:26:00 |
XLON |
| 1048 |
662.20 |
15:26:00 |
XLON |
| 836 |
662.00 |
15:27:34 |
XLON |
| 1164 |
661.80 |
15:28:17 |
XLON |
| 840 |
662.00 |
15:29:17 |
XLON |
| 75 |
662.00 |
15:29:35 |
XLON |
| 555 |
662.00 |
15:29:35 |
XLON |
| 365 |
661.80 |
15:29:50 |
XLON |
| 519 |
661.80 |
15:29:50 |
XLON |
| 1337 |
661.60 |
15:31:08 |
XLON |
| 43 |
661.60 |
15:32:08 |
XLON |
| 926 |
661.60 |
15:32:08 |
XLON |
| 162 |
662.00 |
15:32:43 |
XLON |
| 680 |
662.00 |
15:32:43 |
XLON |
| 455 |
662.00 |
15:33:22 |
XLON |
| 54 |
662.00 |
15:33:22 |
XLON |
| 316 |
662.60 |
15:34:25 |
XLON |
| 81 |
662.60 |
15:34:25 |
XLON |
| 1002 |
662.60 |
15:34:52 |
XLON |
| 1035 |
662.60 |
15:34:52 |
XLON |
| 232 |
662.60 |
15:34:52 |
XLON |
| 713 |
662.60 |
15:34:52 |
XLON |
| 900 |
662.80 |
15:35:31 |
XLON |
| 1093 |
662.80 |
15:36:19 |
XLON |
| 967 |
663.20 |
15:37:02 |
XLON |
| 1189 |
662.60 |
15:38:35 |
XLON |
| 185 |
662.60 |
15:38:35 |
XLON |
| 253 |
662.60 |
15:38:35 |
XLON |
| 555 |
662.60 |
15:38:35 |
XLON |
| 226 |
662.60 |
15:38:35 |
XLON |
| 94 |
662.60 |
15:38:35 |
XLON |
| 869 |
662.40 |
15:40:01 |
XLON |
| 889 |
662.40 |
15:41:03 |
XLON |
| 1278 |
662.20 |
15:41:30 |
XLON |
| 620 |
662.00 |
15:41:50 |
XLON |
| 309 |
662.00 |
15:41:50 |
XLON |
| 1205 |
661.80 |
15:43:22 |
XLON |
| 584 |
661.60 |
15:43:22 |
XLON |
| 555 |
661.80 |
15:43:22 |
XLON |
| 220 |
661.80 |
15:43:22 |
XLON |
| 177 |
661.80 |
15:43:22 |
XLON |
| 876 |
661.80 |
15:45:06 |
XLON |
| 555 |
661.80 |
15:45:06 |
XLON |
| 862 |
661.80 |
15:46:06 |
XLON |
| 555 |
661.80 |
15:46:06 |
XLON |
| 53 |
662.00 |
15:47:14 |
XLON |
| 1 |
662.00 |
15:47:14 |
XLON |
| 11 |
662.00 |
15:47:14 |
XLON |
| 986 |
662.00 |
15:47:14 |
XLON |
| 933 |
661.80 |
15:47:39 |
XLON |
| 555 |
661.80 |
15:48:16 |
XLON |
| 555 |
661.80 |
15:48:18 |
XLON |
| 30 |
661.80 |
15:48:30 |
XLON |
| 555 |
661.80 |
15:48:30 |
XLON |
| 205 |
661.80 |
15:48:30 |
XLON |
| 543 |
661.80 |
15:49:57 |
XLON |
| 454 |
661.80 |
15:49:57 |
XLON |
| 209 |
661.80 |
15:49:57 |
XLON |
| 907 |
661.60 |
15:50:10 |
XLON |
| 76 |
661.60 |
15:50:10 |
XLON |
| 873 |
661.60 |
15:51:13 |
XLON |
| 959 |
661.60 |
15:51:13 |
XLON |
| 555 |
661.60 |
15:52:13 |
XLON |
| 892 |
661.60 |
15:52:13 |
XLON |
| 91 |
661.60 |
15:52:13 |
XLON |
| 207 |
661.40 |
15:53:20 |
XLON |
| 523 |
661.40 |
15:53:20 |
XLON |
| 39 |
661.40 |
15:53:20 |
XLON |
| 989 |
661.40 |
15:53:20 |
XLON |
| 807 |
661.40 |
15:54:20 |
XLON |
| 1475 |
661.20 |
15:54:31 |
XLON |
| 132 |
660.80 |
15:55:47 |
XLON |
| 941 |
660.80 |
15:56:08 |
XLON |
| 338 |
660.80 |
15:56:08 |
XLON |
| 185 |
660.80 |
15:56:08 |
XLON |
| 411 |
660.80 |
15:56:08 |
XLON |
| 250 |
660.80 |
15:56:08 |
XLON |
| 619 |
660.60 |
15:56:38 |
XLON |
| 333 |
660.60 |
15:56:38 |
XLON |
| 555 |
660.40 |
15:57:38 |
XLON |
| 250 |
660.40 |
15:57:38 |
XLON |
| 250 |
660.40 |
15:57:38 |
XLON |
| 1618 |
660.40 |
15:58:40 |
XLON |
| 862 |
660.40 |
15:58:40 |
XLON |
| 633 |
660.00 |
15:58:53 |
XLON |
| 890 |
660.60 |
15:59:43 |
XLON |
| 555 |
660.60 |
15:59:43 |
XLON |
| 554 |
660.60 |
16:00:25 |
XLON |
| 413 |
660.60 |
16:00:25 |
XLON |
| 815 |
660.40 |
16:00:43 |
XLON |
| 74 |
660.80 |
16:01:48 |
XLON |
| 1008 |
660.80 |
16:01:48 |
XLON |
| 79 |
660.80 |
16:01:48 |
XLON |
| 38 |
660.80 |
16:01:48 |
XLON |
| 932 |
660.80 |
16:01:48 |
XLON |
| 1376 |
660.60 |
16:02:53 |
XLON |
| 838 |
660.60 |
16:02:53 |
XLON |
| 949 |
660.40 |
16:04:03 |
XLON |
| 1377 |
660.40 |
16:04:03 |
XLON |
| 877 |
660.20 |
16:04:18 |
XLON |
| 991 |
660.00 |
16:05:01 |
XLON |
| 146 |
660.20 |
16:05:49 |
XLON |
| 855 |
660.20 |
16:05:49 |
XLON |
| 67 |
660.20 |
16:05:49 |
XLON |
| 849 |
660.20 |
16:06:00 |
XLON |
| 855 |
660.20 |
16:06:01 |
XLON |
| 906 |
660.20 |
16:07:01 |
XLON |
| 634 |
660.00 |
16:07:01 |
XLON |
| 272 |
660.00 |
16:07:01 |
XLON |
| 1288 |
659.80 |
16:08:37 |
XLON |
| 871 |
659.80 |
16:08:37 |
XLON |
| 695 |
659.80 |
16:08:37 |
XLON |
| 250 |
659.80 |
16:08:37 |
XLON |
| 538 |
659.80 |
16:08:37 |
XLON |
| 30 |
659.40 |
16:08:57 |
XLON |
| 952 |
659.40 |
16:10:06 |
XLON |
| 1836 |
659.40 |
16:10:06 |
XLON |
| 134 |
659.40 |
16:10:06 |
XLON |
| 216 |
659.20 |
16:10:19 |
XLON |
| 645 |
659.20 |
16:10:19 |
XLON |
| 179 |
659.20 |
16:11:10 |
XLON |
| 1312 |
659.00 |
16:11:11 |
XLON |
| 883 |
659.20 |
16:12:23 |
XLON |
| 869 |
659.20 |
16:12:23 |
XLON |
| 252 |
659.20 |
16:12:23 |
XLON |
| 338 |
659.20 |
16:12:23 |
XLON |
| 829 |
659.00 |
16:12:35 |
XLON |
| 1405 |
659.40 |
16:13:18 |
XLON |
| 846 |
659.20 |
16:14:05 |
XLON |
| 249 |
659.20 |
16:14:05 |
XLON |
| 579 |
659.20 |
16:14:05 |
XLON |
| 1741 |
659.00 |
16:14:54 |
XLON |
| 424 |
659.00 |
16:15:54 |
XLON |
| 1610 |
659.00 |
16:15:54 |
XLON |
| 250 |
659.00 |
16:15:54 |
XLON |
| 631 |
658.80 |
16:16:10 |
XLON |
| 11 |
658.80 |
16:16:10 |
XLON |
| 251 |
658.80 |
16:16:10 |
XLON |
| 77 |
658.80 |
16:16:27 |
XLON |
| 813 |
659.40 |
16:16:35 |
XLON |
| 600 |
659.60 |
16:17:14 |
XLON |
| 673 |
659.60 |
16:17:14 |
XLON |
| 2022 |
659.60 |
16:18:14 |
XLON |
| 888 |
659.40 |
16:18:53 |
XLON |
| 869 |
659.40 |
16:18:53 |
XLON |
| 211 |
659.40 |
16:18:53 |
XLON |
| 929 |
659.40 |
16:19:16 |
XLON |
| 849 |
659.60 |
16:19:16 |
XLON |
| 50000 |
659.40 |
16:19:33 |
XLON |
| 2016 |
659.80 |
16:20:24 |
XLON |
| 852 |
659.80 |
16:20:58 |
XLON |
| 958 |
659.80 |
16:21:10 |
XLON |
| 869 |
659.60 |
16:21:27 |
XLON |
| 260 |
659.60 |
16:21:27 |
XLON |
| 452 |
659.40 |
16:22:27 |
XLON |
| 984 |
659.40 |
16:22:27 |
XLON |
| 338 |
659.60 |
16:22:27 |
XLON |
| 869 |
659.60 |
16:22:27 |
XLON |
| 239 |
659.60 |
16:22:27 |
XLON |
| 396 |
659.40 |
16:23:14 |
XLON |
| 869 |
659.40 |
16:23:14 |
XLON |
| 619 |
659.40 |
16:23:14 |
XLON |
| 250 |
659.40 |
16:23:14 |
XLON |
| 1027 |
659.40 |
16:23:29 |
XLON |
| 1049 |
659.80 |
16:23:53 |
XLON |
| 466 |
659.40 |
16:24:19 |
XLON |
| 504 |
659.60 |
16:24:19 |
XLON |