| |
|
|
|
| 24 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 24 November 2025 it purchased through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis") the following number of its ordinary shares for Cancellation at an average price of 657.4454 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
500,000 |
|
| Highest purchase price paid per share: |
|
660.60p |
|
| Lowest purchase price paid per share: |
|
655.60p |
|
| |
|
|
|
| Following the above transaction, the Company has 863,095,722 ordinary shares in issue and holds 5,198,977 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 857,896,745 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 |
| 895 |
659.80 |
08:22:43 |
XLON |
| 360 |
659.60 |
08:23:25 |
XLON |
| 978 |
659.60 |
08:23:25 |
XLON |
| 55 |
659.40 |
08:25:38 |
XLON |
| 1048 |
659.40 |
08:25:38 |
XLON |
| 967 |
659.40 |
08:25:38 |
XLON |
| 899 |
658.80 |
08:25:55 |
XLON |
| 524 |
658.40 |
08:28:14 |
XLON |
| 310 |
658.40 |
08:28:14 |
XLON |
| 902 |
658.20 |
08:28:19 |
XLON |
| 793 |
657.80 |
08:30:00 |
XLON |
| 123 |
657.80 |
08:30:00 |
XLON |
| 511 |
657.60 |
08:30:56 |
XLON |
| 410 |
657.60 |
08:30:56 |
XLON |
| 2533 |
658.00 |
08:37:22 |
XLON |
| 842 |
658.00 |
08:37:22 |
XLON |
| 798 |
658.00 |
08:37:22 |
XLON |
| 873 |
658.00 |
08:38:53 |
XLON |
| 986 |
658.00 |
08:38:53 |
XLON |
| 524 |
658.00 |
08:41:35 |
XLON |
| 661 |
658.00 |
08:41:35 |
XLON |
| 908 |
658.20 |
08:43:13 |
XLON |
| 310 |
658.00 |
08:43:18 |
XLON |
| 1191 |
659.80 |
08:54:58 |
XLON |
| 6741 |
659.80 |
08:54:58 |
XLON |
| 348 |
659.60 |
08:54:58 |
XLON |
| 524 |
659.60 |
08:54:58 |
XLON |
| 300 |
660.00 |
08:57:35 |
XLON |
| 348 |
660.00 |
08:57:35 |
XLON |
| 310 |
660.00 |
08:58:30 |
XLON |
| 450 |
660.00 |
08:58:30 |
XLON |
| 538 |
660.00 |
08:58:30 |
XLON |
| 829 |
659.80 |
08:58:36 |
XLON |
| 827 |
659.40 |
09:00:00 |
XLON |
| 813 |
659.40 |
09:00:55 |
XLON |
| 242 |
659.00 |
09:01:14 |
XLON |
| 701 |
659.00 |
09:02:02 |
XLON |
| 302 |
659.00 |
09:04:02 |
XLON |
| 1247 |
658.80 |
09:04:04 |
XLON |
| 860 |
658.60 |
09:04:31 |
XLON |
| 250 |
659.20 |
09:06:35 |
XLON |
| 134 |
659.20 |
09:06:35 |
XLON |
| 348 |
659.20 |
09:07:06 |
XLON |
| 250 |
659.20 |
09:07:06 |
XLON |
| 3065 |
659.60 |
09:11:50 |
XLON |
| 983 |
659.60 |
09:11:50 |
XLON |
| 1053 |
659.20 |
09:11:54 |
XLON |
| 800 |
658.80 |
09:11:55 |
XLON |
| 540 |
658.80 |
09:14:55 |
XLON |
| 241 |
658.80 |
09:14:55 |
XLON |
| 987 |
658.60 |
09:15:32 |
XLON |
| 940 |
658.20 |
09:15:47 |
XLON |
| 886 |
657.80 |
09:17:36 |
XLON |
| 419 |
657.60 |
09:17:36 |
XLON |
| 494 |
657.60 |
09:17:36 |
XLON |
| 802 |
657.60 |
09:29:05 |
XLON |
| 980 |
657.60 |
09:29:05 |
XLON |
| 888 |
657.60 |
09:29:05 |
XLON |
| 989 |
657.60 |
09:29:05 |
XLON |
| 871 |
657.60 |
09:29:05 |
XLON |
| 947 |
657.60 |
09:29:05 |
XLON |
| 659 |
659.40 |
09:37:59 |
XLON |
| 6237 |
659.40 |
09:38:15 |
XLON |
| 135 |
660.00 |
09:45:08 |
XLON |
| 7519 |
660.20 |
09:50:05 |
XLON |
| 650 |
660.20 |
09:52:29 |
XLON |
| 277 |
660.20 |
09:52:47 |
XLON |
| 953 |
660.20 |
09:52:47 |
XLON |
| 802 |
660.20 |
09:55:50 |
XLON |
| 939 |
660.60 |
09:58:03 |
XLON |
| 896 |
660.40 |
09:58:09 |
XLON |
| 897 |
660.40 |
09:58:09 |
XLON |
| 800 |
660.20 |
09:59:51 |
XLON |
| 93 |
660.00 |
09:59:52 |
XLON |
| 725 |
660.00 |
10:00:10 |
XLON |
| 992 |
660.00 |
10:02:43 |
XLON |
| 636 |
660.00 |
10:04:25 |
XLON |
| 295 |
660.00 |
10:04:25 |
XLON |
| 953 |
660.20 |
10:07:02 |
XLON |
| 1128 |
660.20 |
10:10:02 |
XLON |
| 135 |
660.20 |
10:10:02 |
XLON |
| 858 |
660.20 |
10:10:02 |
XLON |
| 861 |
660.00 |
10:10:24 |
XLON |
| 495 |
659.80 |
10:10:28 |
XLON |
| 346 |
659.80 |
10:10:28 |
XLON |
| 903 |
659.40 |
10:12:36 |
XLON |
| 37 |
659.40 |
10:12:36 |
XLON |
| 1 |
659.00 |
10:17:33 |
XLON |
| 133 |
659.40 |
10:17:40 |
XLON |
| 3755 |
659.40 |
10:18:45 |
XLON |
| 971 |
659.40 |
10:18:45 |
XLON |
| 1164 |
659.40 |
10:18:45 |
XLON |
| 1089 |
659.00 |
10:18:50 |
XLON |
| 172 |
659.00 |
10:18:50 |
XLON |
| 992 |
658.60 |
10:19:02 |
XLON |
| 927 |
658.80 |
10:21:32 |
XLON |
| 867 |
658.60 |
10:22:34 |
XLON |
| 85 |
658.60 |
10:22:34 |
XLON |
| 1256 |
658.60 |
10:29:17 |
XLON |
| 195 |
658.60 |
10:29:17 |
XLON |
| 901 |
658.60 |
10:29:17 |
XLON |
| 699 |
658.60 |
10:29:17 |
XLON |
| 291 |
658.60 |
10:29:17 |
XLON |
| 795 |
658.60 |
10:29:17 |
XLON |
| 842 |
658.60 |
10:30:25 |
XLON |
| 1103 |
658.40 |
10:30:27 |
XLON |
| 955 |
658.00 |
10:32:20 |
XLON |
| 2009 |
658.60 |
10:38:35 |
XLON |
| 765 |
658.60 |
10:38:35 |
XLON |
| 418 |
658.40 |
10:38:35 |
XLON |
| 528 |
658.40 |
10:38:35 |
XLON |
| 858 |
658.20 |
10:41:05 |
XLON |
| 677 |
657.80 |
10:41:10 |
XLON |
| 383 |
657.80 |
10:41:10 |
XLON |
| 995 |
657.60 |
10:43:56 |
XLON |
| 841 |
657.60 |
10:48:57 |
XLON |
| 229 |
658.00 |
10:49:20 |
XLON |
| 753 |
658.00 |
10:49:20 |
XLON |
| 250 |
658.00 |
10:49:20 |
XLON |
| 973 |
658.00 |
10:50:20 |
XLON |
| 479 |
657.80 |
10:50:33 |
XLON |
| 935 |
657.80 |
10:50:33 |
XLON |
| 1340 |
657.80 |
10:54:33 |
XLON |
| 812 |
657.60 |
10:54:33 |
XLON |
| 847 |
657.40 |
10:55:36 |
XLON |
| 875 |
657.80 |
11:01:11 |
XLON |
| 888 |
657.80 |
11:01:11 |
XLON |
| 947 |
657.80 |
11:01:11 |
XLON |
| 847 |
657.80 |
11:01:11 |
XLON |
| 879 |
658.00 |
11:06:59 |
XLON |
| 1108 |
658.00 |
11:06:59 |
XLON |
| 912 |
658.00 |
11:06:59 |
XLON |
| 964 |
658.00 |
11:08:08 |
XLON |
| 30 |
658.00 |
11:09:09 |
XLON |
| 943 |
658.20 |
11:11:43 |
XLON |
| 879 |
658.00 |
11:11:52 |
XLON |
| 971 |
657.80 |
11:13:51 |
XLON |
| 847 |
657.80 |
11:15:06 |
XLON |
| 842 |
657.80 |
11:22:05 |
XLON |
| 673 |
657.80 |
11:22:05 |
XLON |
| 900 |
657.80 |
11:22:05 |
XLON |
| 320 |
657.80 |
11:22:05 |
XLON |
| 884 |
657.80 |
11:24:59 |
XLON |
| 919 |
657.80 |
11:24:59 |
XLON |
| 997 |
657.60 |
11:25:58 |
XLON |
| 873 |
657.20 |
11:27:23 |
XLON |
| 888 |
657.00 |
11:27:38 |
XLON |
| 641 |
656.80 |
11:31:08 |
XLON |
| 174 |
656.80 |
11:31:08 |
XLON |
| 236 |
656.60 |
11:35:59 |
XLON |
| 7 |
656.60 |
11:35:59 |
XLON |
| 348 |
656.60 |
11:35:59 |
XLON |
| 1143 |
656.60 |
11:36:13 |
XLON |
| 78 |
656.40 |
11:36:24 |
XLON |
| 579 |
656.60 |
11:37:32 |
XLON |
| 536 |
656.60 |
11:37:32 |
XLON |
| 921 |
656.40 |
11:39:00 |
XLON |
| 101 |
656.40 |
11:39:00 |
XLON |
| 209 |
656.40 |
11:42:00 |
XLON |
| 210 |
656.40 |
11:42:03 |
XLON |
| 643 |
656.40 |
11:42:03 |
XLON |
| 837 |
656.40 |
11:44:03 |
XLON |
| 1 |
656.20 |
11:44:56 |
XLON |
| 836 |
656.20 |
11:45:13 |
XLON |
| 852 |
656.20 |
11:45:13 |
XLON |
| 350 |
656.60 |
11:50:30 |
XLON |
| 1356 |
656.60 |
11:50:30 |
XLON |
| 490 |
657.20 |
11:53:07 |
XLON |
| 954 |
657.20 |
11:53:07 |
XLON |
| 371 |
657.20 |
11:53:07 |
XLON |
| 871 |
657.20 |
11:54:39 |
XLON |
| 898 |
657.00 |
11:54:58 |
XLON |
| 835 |
656.40 |
12:02:52 |
XLON |
| 1499 |
656.40 |
12:02:52 |
XLON |
| 904 |
656.40 |
12:02:52 |
XLON |
| 385 |
657.00 |
12:07:55 |
XLON |
| 884 |
657.80 |
12:18:46 |
XLON |
| 6997 |
657.80 |
12:18:46 |
XLON |
| 901 |
657.80 |
12:18:46 |
XLON |
| 925 |
657.80 |
12:18:46 |
XLON |
| 887 |
657.60 |
12:19:20 |
XLON |
| 951 |
657.20 |
12:19:30 |
XLON |
| 2 |
658.40 |
12:25:31 |
XLON |
| 108 |
658.40 |
12:25:31 |
XLON |
| 87 |
658.40 |
12:25:31 |
XLON |
| 3 |
658.40 |
12:25:31 |
XLON |
| 1091 |
658.40 |
12:25:31 |
XLON |
| 834 |
658.20 |
12:25:40 |
XLON |
| 371 |
658.40 |
12:29:39 |
XLON |
| 1684 |
658.40 |
12:29:42 |
XLON |
| 892 |
658.40 |
12:29:42 |
XLON |
| 131 |
658.80 |
12:35:37 |
XLON |
| 309 |
658.80 |
12:35:39 |
XLON |
| 1277 |
658.80 |
12:35:39 |
XLON |
| 2 |
659.20 |
12:40:52 |
XLON |
| 183 |
659.20 |
12:40:54 |
XLON |
| 348 |
659.20 |
12:42:05 |
XLON |
| 696 |
659.20 |
12:42:05 |
XLON |
| 1577 |
659.20 |
12:42:05 |
XLON |
| 978 |
659.20 |
12:42:05 |
XLON |
| 1046 |
659.00 |
12:42:20 |
XLON |
| 124 |
658.80 |
12:43:53 |
XLON |
| 663 |
658.80 |
12:43:53 |
XLON |
| 653 |
658.80 |
12:43:58 |
XLON |
| 24 |
658.80 |
12:43:58 |
XLON |
| 184 |
658.80 |
12:43:58 |
XLON |
| 313 |
658.80 |
12:50:09 |
XLON |
| 533 |
658.80 |
12:50:09 |
XLON |
| 836 |
658.80 |
12:52:17 |
XLON |
| 807 |
658.80 |
12:52:17 |
XLON |
| 126 |
659.00 |
12:55:54 |
XLON |
| 867 |
659.00 |
12:55:54 |
XLON |
| 894 |
659.00 |
12:55:54 |
XLON |
| 972 |
658.60 |
12:57:18 |
XLON |
| 735 |
658.20 |
13:01:06 |
XLON |
| 417 |
658.60 |
13:05:42 |
XLON |
| 1764 |
658.60 |
13:06:00 |
XLON |
| 1992 |
658.60 |
13:06:00 |
XLON |
| 956 |
658.60 |
13:06:00 |
XLON |
| 2586 |
658.80 |
13:12:13 |
XLON |
| 287 |
658.60 |
13:12:13 |
XLON |
| 548 |
658.60 |
13:12:13 |
XLON |
| 139 |
658.60 |
13:12:13 |
XLON |
| 941 |
658.20 |
13:13:36 |
XLON |
| 828 |
659.20 |
13:21:36 |
XLON |
| 362 |
659.20 |
13:21:36 |
XLON |
| 249 |
659.20 |
13:21:36 |
XLON |
| 600 |
659.20 |
13:21:36 |
XLON |
| 882 |
659.00 |
13:21:36 |
XLON |
| 155 |
659.00 |
13:21:36 |
XLON |
| 271 |
659.00 |
13:23:36 |
XLON |
| 594 |
659.00 |
13:23:36 |
XLON |
| 683 |
659.00 |
13:25:45 |
XLON |
| 1325 |
659.40 |
13:30:29 |
XLON |
| 860 |
659.40 |
13:30:29 |
XLON |
| 892 |
659.40 |
13:30:29 |
XLON |
| 1264 |
659.00 |
13:30:33 |
XLON |
| 7 |
659.00 |
13:30:33 |
XLON |
| 36 |
659.00 |
13:30:33 |
XLON |
| 116 |
659.00 |
13:30:33 |
XLON |
| 1169 |
659.20 |
13:33:40 |
XLON |
| 864 |
659.20 |
13:33:40 |
XLON |
| 1014 |
659.00 |
13:33:46 |
XLON |
| 348 |
658.60 |
13:34:40 |
XLON |
| 578 |
658.60 |
13:34:40 |
XLON |
| 479 |
658.00 |
13:35:39 |
XLON |
| 325 |
658.00 |
13:35:39 |
XLON |
| 1289 |
658.40 |
13:41:48 |
XLON |
| 962 |
658.40 |
13:41:48 |
XLON |
| 3 |
658.20 |
13:43:30 |
XLON |
| 930 |
658.20 |
13:43:30 |
XLON |
| 819 |
658.20 |
13:43:30 |
XLON |
| 966 |
658.20 |
13:44:47 |
XLON |
| 478 |
658.00 |
13:46:30 |
XLON |
| 451 |
658.00 |
13:46:30 |
XLON |
| 892 |
657.80 |
13:46:31 |
XLON |
| 928 |
657.60 |
13:48:11 |
XLON |
| 873 |
657.20 |
13:49:16 |
XLON |
| 900 |
656.80 |
13:52:39 |
XLON |
| 815 |
656.80 |
13:55:40 |
XLON |
| 834 |
656.60 |
13:55:49 |
XLON |
| 815 |
656.60 |
13:55:49 |
XLON |
| 70 |
656.20 |
13:57:20 |
XLON |
| 762 |
656.20 |
13:57:20 |
XLON |
| 237 |
656.00 |
13:59:00 |
XLON |
| 512 |
656.00 |
13:59:00 |
XLON |
| 299 |
656.60 |
14:03:15 |
XLON |
| 489 |
656.60 |
14:03:40 |
XLON |
| 1157 |
656.60 |
14:03:45 |
XLON |
| 33 |
656.40 |
14:03:46 |
XLON |
| 900 |
656.40 |
14:07:01 |
XLON |
| 969 |
656.40 |
14:07:01 |
XLON |
| 777 |
656.40 |
14:07:01 |
XLON |
| 952 |
656.40 |
14:07:01 |
XLON |
| 479 |
656.20 |
14:10:57 |
XLON |
| 1 |
656.40 |
14:13:49 |
XLON |
| 2336 |
656.40 |
14:15:41 |
XLON |
| 880 |
656.40 |
14:15:41 |
XLON |
| 958 |
656.40 |
14:15:41 |
XLON |
| 777 |
656.40 |
14:15:41 |
XLON |
| 50 |
656.40 |
14:15:41 |
XLON |
| 601 |
656.20 |
14:15:41 |
XLON |
| 937 |
656.00 |
14:15:41 |
XLON |
| 803 |
655.80 |
14:16:38 |
XLON |
| 629 |
655.80 |
14:18:42 |
XLON |
| 322 |
655.80 |
14:19:25 |
XLON |
| 947 |
655.80 |
14:21:20 |
XLON |
| 817 |
655.80 |
14:21:20 |
XLON |
| 71 |
655.80 |
14:21:20 |
XLON |
| 247 |
656.00 |
14:26:08 |
XLON |
| 636 |
656.00 |
14:26:45 |
XLON |
| 859 |
656.00 |
14:26:45 |
XLON |
| 11 |
656.00 |
14:26:45 |
XLON |
| 913 |
656.00 |
14:26:45 |
XLON |
| 870 |
656.00 |
14:26:45 |
XLON |
| 1219 |
656.00 |
14:26:46 |
XLON |
| 123 |
656.00 |
14:26:46 |
XLON |
| 953 |
655.80 |
14:28:18 |
XLON |
| 918 |
655.80 |
14:30:14 |
XLON |
| 375 |
655.80 |
14:30:15 |
XLON |
| 616 |
655.80 |
14:30:15 |
XLON |
| 897 |
655.60 |
14:30:41 |
XLON |
| 2923 |
655.60 |
14:30:41 |
XLON |
| 1061 |
655.60 |
14:30:41 |
XLON |
| 8403 |
655.60 |
14:30:41 |
XLON |
| 113 |
655.60 |
14:30:41 |
XLON |
| 2934 |
655.60 |
14:30:41 |
XLON |
| 1293 |
657.40 |
14:34:23 |
XLON |
| 326 |
657.40 |
14:34:23 |
XLON |
| 1491 |
657.40 |
14:34:23 |
XLON |
| 568 |
657.40 |
14:34:23 |
XLON |
| 221 |
657.40 |
14:34:23 |
XLON |
| 250 |
657.40 |
14:34:23 |
XLON |
| 987 |
657.20 |
14:34:23 |
XLON |
| 981 |
657.20 |
14:35:58 |
XLON |
| 964 |
657.20 |
14:35:58 |
XLON |
| 864 |
657.00 |
14:37:02 |
XLON |
| 471 |
656.80 |
14:37:40 |
XLON |
| 463 |
656.80 |
14:37:40 |
XLON |
| 512 |
657.40 |
14:41:59 |
XLON |
| 1447 |
657.40 |
14:41:59 |
XLON |
| 2013 |
657.40 |
14:41:59 |
XLON |
| 880 |
657.40 |
14:43:18 |
XLON |
| 862 |
657.40 |
14:43:18 |
XLON |
| 1163 |
657.60 |
14:44:04 |
XLON |
| 1043 |
657.40 |
14:44:33 |
XLON |
| 936 |
657.20 |
14:44:33 |
XLON |
| 914 |
657.00 |
14:45:00 |
XLON |
| 9 |
657.00 |
14:45:00 |
XLON |
| 1573 |
657.00 |
14:48:51 |
XLON |
| 514 |
657.00 |
14:48:51 |
XLON |
| 442 |
657.00 |
14:48:51 |
XLON |
| 987 |
657.00 |
14:49:06 |
XLON |
| 931 |
656.80 |
14:49:13 |
XLON |
| 953 |
656.40 |
14:49:56 |
XLON |
| 461 |
656.40 |
14:51:41 |
XLON |
| 1764 |
657.00 |
14:53:34 |
XLON |
| 8 |
657.00 |
14:53:34 |
XLON |
| 16 |
657.00 |
14:54:34 |
XLON |
| 317 |
657.00 |
14:54:34 |
XLON |
| 1598 |
657.20 |
14:55:30 |
XLON |
| 44 |
657.80 |
14:58:21 |
XLON |
| 232 |
657.80 |
14:58:21 |
XLON |
| 5 |
657.80 |
14:58:21 |
XLON |
| 2997 |
657.80 |
14:58:22 |
XLON |
| 961 |
657.60 |
14:58:30 |
XLON |
| 786 |
657.80 |
15:00:44 |
XLON |
| 623 |
657.80 |
15:00:44 |
XLON |
| 498 |
657.60 |
15:00:44 |
XLON |
| 470 |
657.60 |
15:00:44 |
XLON |
| 1067 |
657.40 |
15:00:44 |
XLON |
| 1764 |
658.20 |
15:03:29 |
XLON |
| 339 |
658.20 |
15:03:29 |
XLON |
| 221 |
658.00 |
15:03:40 |
XLON |
| 686 |
658.00 |
15:05:25 |
XLON |
| 112 |
658.00 |
15:05:25 |
XLON |
| 772 |
658.00 |
15:05:25 |
XLON |
| 830 |
658.00 |
15:05:25 |
XLON |
| 315 |
657.80 |
15:06:39 |
XLON |
| 65 |
657.80 |
15:06:39 |
XLON |
| 903 |
657.80 |
15:06:39 |
XLON |
| 250 |
657.80 |
15:07:39 |
XLON |
| 685 |
657.80 |
15:07:39 |
XLON |
| 685 |
657.80 |
15:07:39 |
XLON |
| 263 |
657.80 |
15:07:39 |
XLON |
| 122 |
657.80 |
15:07:39 |
XLON |
| 1407 |
657.60 |
15:08:05 |
XLON |
| 844 |
657.20 |
15:09:01 |
XLON |
| 81 |
657.20 |
15:09:01 |
XLON |
| 207 |
657.20 |
15:10:01 |
XLON |
| 358 |
657.20 |
15:10:01 |
XLON |
| 250 |
657.20 |
15:10:01 |
XLON |
| 440 |
657.20 |
15:10:01 |
XLON |
| 249 |
657.20 |
15:11:01 |
XLON |
| 472 |
657.20 |
15:11:01 |
XLON |
| 354 |
657.40 |
15:12:00 |
XLON |
| 414 |
657.40 |
15:12:00 |
XLON |
| 5 |
657.40 |
15:12:00 |
XLON |
| 51 |
657.40 |
15:12:00 |
XLON |
| 1 |
657.40 |
15:12:00 |
XLON |
| 446 |
657.40 |
15:12:00 |
XLON |
| 819 |
657.20 |
15:12:07 |
XLON |
| 800 |
657.20 |
15:12:07 |
XLON |
| 1690 |
657.60 |
15:16:20 |
XLON |
| 1800 |
657.60 |
15:16:20 |
XLON |
| 953 |
657.60 |
15:16:20 |
XLON |
| 1852 |
657.60 |
15:18:20 |
XLON |
| 559 |
657.40 |
15:18:22 |
XLON |
| 299 |
657.40 |
15:18:22 |
XLON |
| 829 |
657.20 |
15:18:30 |
XLON |
| 95 |
657.20 |
15:18:30 |
XLON |
| 879 |
657.00 |
15:19:11 |
XLON |
| 317 |
656.80 |
15:20:38 |
XLON |
| 320 |
656.80 |
15:20:38 |
XLON |
| 524 |
656.80 |
15:20:38 |
XLON |
| 638 |
656.80 |
15:20:38 |
XLON |
| 174 |
656.80 |
15:20:38 |
XLON |
| 1970 |
656.80 |
15:23:38 |
XLON |
| 891 |
656.60 |
15:23:39 |
XLON |
| 892 |
656.40 |
15:24:21 |
XLON |
| 907 |
656.40 |
15:26:21 |
XLON |
| 9 |
656.40 |
15:26:21 |
XLON |
| 83 |
656.20 |
15:26:22 |
XLON |
| 777 |
656.20 |
15:27:13 |
XLON |
| 416 |
656.20 |
15:27:13 |
XLON |
| 437 |
656.20 |
15:27:17 |
XLON |
| 129 |
657.00 |
15:29:49 |
XLON |
| 1788 |
657.00 |
15:30:01 |
XLON |
| 833 |
657.00 |
15:30:01 |
XLON |
| 1013 |
656.80 |
15:30:08 |
XLON |
| 691 |
656.80 |
15:32:09 |
XLON |
| 206 |
656.80 |
15:32:09 |
XLON |
| 892 |
656.80 |
15:32:09 |
XLON |
| 479 |
656.80 |
15:32:59 |
XLON |
| 369 |
656.80 |
15:32:59 |
XLON |
| 1014 |
656.60 |
15:34:45 |
XLON |
| 927 |
656.60 |
15:34:45 |
XLON |
| 1127 |
656.40 |
15:34:45 |
XLON |
| 974 |
656.60 |
15:37:02 |
XLON |
| 1185 |
656.60 |
15:37:21 |
XLON |
| 685 |
656.80 |
15:37:21 |
XLON |
| 215 |
656.80 |
15:37:21 |
XLON |
| 629 |
656.40 |
15:37:49 |
XLON |
| 223 |
656.40 |
15:37:49 |
XLON |
| 11 |
656.40 |
15:39:49 |
XLON |
| 685 |
656.40 |
15:39:49 |
XLON |
| 63 |
656.40 |
15:39:49 |
XLON |
| 75 |
656.40 |
15:39:49 |
XLON |
| 112 |
656.40 |
15:39:49 |
XLON |
| 920 |
656.20 |
15:40:45 |
XLON |
| 171 |
656.20 |
15:40:45 |
XLON |
| 1172 |
656.00 |
15:40:55 |
XLON |
| 50 |
656.00 |
15:40:55 |
XLON |
| 1 |
656.00 |
15:44:11 |
XLON |
| 353 |
656.20 |
15:44:30 |
XLON |
| 2939 |
656.20 |
15:44:30 |
XLON |
| 1177 |
656.00 |
15:44:31 |
XLON |
| 250 |
656.40 |
15:47:45 |
XLON |
| 2855 |
656.40 |
15:47:45 |
XLON |
| 1175 |
656.20 |
15:47:50 |
XLON |
| 752 |
656.40 |
15:48:58 |
XLON |
| 235 |
656.40 |
15:48:58 |
XLON |
| 1237 |
656.60 |
15:51:37 |
XLON |
| 1235 |
656.60 |
15:51:37 |
XLON |
| 609 |
656.60 |
15:52:37 |
XLON |
| 1283 |
656.60 |
15:52:37 |
XLON |
| 743 |
656.40 |
15:53:07 |
XLON |
| 96 |
656.40 |
15:53:07 |
XLON |
| 852 |
656.60 |
15:53:44 |
XLON |
| 255 |
656.60 |
15:54:09 |
XLON |
| 6 |
656.60 |
15:54:09 |
XLON |
| 1376 |
657.00 |
15:55:15 |
XLON |
| 265 |
657.00 |
15:55:15 |
XLON |
| 462 |
657.00 |
15:55:15 |
XLON |
| 50 |
657.00 |
15:56:15 |
XLON |
| 1283 |
657.00 |
15:56:15 |
XLON |
| 598 |
657.00 |
15:56:35 |
XLON |
| 1442 |
657.00 |
15:57:35 |
XLON |
| 513 |
657.00 |
15:57:35 |
XLON |
| 513 |
657.00 |
15:57:35 |
XLON |
| 30 |
657.00 |
15:57:35 |
XLON |
| 414 |
657.00 |
15:57:35 |
XLON |
| 987 |
656.80 |
15:58:18 |
XLON |
| 8390 |
656.60 |
15:58:18 |
XLON |
| 4104 |
656.60 |
15:58:18 |
XLON |
| 4104 |
656.60 |
15:58:18 |
XLON |
| 974 |
657.00 |
16:00:00 |
XLON |
| 902 |
657.00 |
16:00:06 |
XLON |
| 513 |
657.00 |
16:00:36 |
XLON |
| 405 |
657.20 |
16:00:36 |
XLON |
| 150 |
657.20 |
16:00:36 |
XLON |
| 429 |
657.00 |
16:00:36 |
XLON |
| 797 |
656.80 |
16:00:40 |
XLON |
| 917 |
657.00 |
16:02:23 |
XLON |
| 928 |
657.00 |
16:02:23 |
XLON |
| 964 |
657.00 |
16:03:11 |
XLON |
| 513 |
657.00 |
16:03:28 |
XLON |
| 250 |
657.00 |
16:03:28 |
XLON |
| 391 |
657.00 |
16:03:28 |
XLON |
| 420 |
657.00 |
16:03:28 |
XLON |
| 960 |
657.00 |
16:04:26 |
XLON |
| 1712 |
657.00 |
16:05:26 |
XLON |
| 915 |
656.80 |
16:05:40 |
XLON |
| 935 |
656.80 |
16:06:36 |
XLON |
| 1498 |
656.60 |
16:06:36 |
XLON |
| 644 |
656.80 |
16:06:36 |
XLON |
| 456 |
656.80 |
16:06:36 |
XLON |
| 253 |
656.80 |
16:06:36 |
XLON |
| 846 |
656.60 |
16:06:57 |
XLON |
| 3766 |
656.60 |
16:06:57 |
XLON |
| 3049 |
656.60 |
16:06:57 |
XLON |
| 2537 |
656.60 |
16:06:57 |
XLON |
| 6518 |
656.60 |
16:06:57 |
XLON |
| 339 |
656.60 |
16:06:57 |
XLON |
| 2366 |
656.80 |
16:08:59 |
XLON |
| 960 |
656.80 |
16:09:25 |
XLON |
| 644 |
656.80 |
16:09:26 |
XLON |
| 218 |
656.80 |
16:09:26 |
XLON |
| 34 |
656.80 |
16:09:26 |
XLON |
| 965 |
656.60 |
16:09:50 |
XLON |
| 1200 |
656.60 |
16:09:50 |
XLON |
| 1401 |
656.60 |
16:09:50 |
XLON |
| 1135 |
656.60 |
16:09:50 |
XLON |
| 1286 |
656.60 |
16:09:50 |
XLON |
| 1250 |
656.60 |
16:09:50 |
XLON |
| 348 |
656.60 |
16:09:50 |
XLON |
| 874 |
656.60 |
16:09:50 |
XLON |
| 527 |
656.60 |
16:09:50 |
XLON |
| 371 |
656.60 |
16:09:50 |
XLON |
| 893 |
656.60 |
16:09:50 |
XLON |
| 1643 |
656.60 |
16:09:50 |
XLON |
| 893 |
656.60 |
16:09:50 |
XLON |
| 672 |
656.60 |
16:10:23 |
XLON |
| 165 |
656.60 |
16:10:23 |
XLON |
| 487 |
656.60 |
16:10:23 |
XLON |
| 726 |
656.60 |
16:10:23 |
XLON |
| 532 |
656.60 |
16:10:23 |
XLON |
| 987 |
656.60 |
16:10:23 |
XLON |
| 1383 |
656.60 |
16:10:23 |
XLON |
| 1244 |
656.60 |
16:10:25 |
XLON |
| 593 |
656.60 |
16:10:31 |
XLON |
| 737 |
656.60 |
16:10:31 |
XLON |
| 1233 |
656.60 |
16:10:33 |
XLON |
| 630 |
656.60 |
16:10:39 |
XLON |
| 642 |
656.60 |
16:10:39 |
XLON |
| 1393 |
656.60 |
16:10:39 |
XLON |
| 1265 |
656.60 |
16:10:39 |
XLON |
| 1355 |
656.60 |
16:11:09 |
XLON |
| 1407 |
656.60 |
16:11:09 |
XLON |
| 15 |
656.60 |
16:11:09 |
XLON |
| 875 |
656.60 |
16:11:20 |
XLON |
| 1212 |
656.60 |
16:11:20 |
XLON |
| 1334 |
656.60 |
16:11:20 |
XLON |
| 77 |
656.60 |
16:11:20 |
XLON |
| 453 |
656.60 |
16:11:20 |
XLON |
| 1342 |
656.60 |
16:11:20 |
XLON |
| 1050 |
656.60 |
16:11:20 |
XLON |
| 965 |
656.60 |
16:11:59 |
XLON |
| 1256 |
656.60 |
16:11:59 |
XLON |
| 1333 |
656.60 |
16:11:59 |
XLON |
| 1333 |
656.60 |
16:11:59 |
XLON |
| 94 |
656.60 |
16:11:59 |
XLON |
| 95 |
656.60 |
16:11:59 |
XLON |
| 660 |
656.60 |
16:11:59 |
XLON |
| 596 |
656.60 |
16:11:59 |
XLON |
| 2285 |
656.60 |
16:11:59 |
XLON |
| 580 |
656.60 |
16:11:59 |
XLON |
| 447 |
656.60 |
16:11:59 |
XLON |
| 359 |
656.60 |
16:11:59 |
XLON |
| 88 |
656.60 |
16:11:59 |
XLON |
| 454 |
656.60 |
16:11:59 |
XLON |
| 519 |
656.60 |
16:11:59 |
XLON |
| 86 |
656.60 |
16:11:59 |
XLON |
| 141 |
656.60 |
16:12:01 |
XLON |
| 46 |
656.60 |
16:12:01 |
XLON |
| 97 |
656.60 |
16:12:01 |
XLON |
| 1236 |
656.60 |
16:12:01 |
XLON |
| 97 |
656.60 |
16:12:01 |
XLON |
| 1333 |
656.60 |
16:12:01 |
XLON |
| 75 |
656.60 |
16:12:01 |
XLON |
| 1258 |
656.60 |
16:12:01 |
XLON |
| 1265 |
656.60 |
16:12:01 |
XLON |
| 143 |
656.60 |
16:12:01 |
XLON |
| 742 |
656.60 |
16:12:01 |
XLON |
| 97 |
656.60 |
16:12:01 |
XLON |
| 313 |
656.60 |
16:12:06 |
XLON |
| 886 |
656.60 |
16:12:06 |
XLON |
| 64 |
656.60 |
16:12:06 |
XLON |
| 950 |
656.60 |
16:12:06 |
XLON |
| 189 |
656.60 |
16:12:08 |
XLON |
| 86 |
656.60 |
16:12:08 |
XLON |
| 285 |
656.60 |
16:12:08 |
XLON |
| 467 |
656.60 |
16:13:05 |
XLON |
| 84 |
656.40 |
16:13:05 |
XLON |
| 534 |
656.40 |
16:13:05 |
XLON |
| 231 |
656.40 |
16:13:05 |
XLON |
| 348 |
656.40 |
16:13:05 |
XLON |
| 560 |
656.40 |
16:13:05 |
XLON |
| 174 |
656.40 |
16:13:05 |
XLON |
| 859 |
656.00 |
16:13:22 |
XLON |
| 500 |
656.00 |
16:14:22 |
XLON |
| 250 |
656.00 |
16:14:22 |
XLON |
| 196 |
656.00 |
16:14:22 |
XLON |
| 250 |
656.00 |
16:15:22 |
XLON |
| 489 |
656.00 |
16:15:22 |
XLON |
| 921 |
656.00 |
16:15:22 |
XLON |
| 271 |
655.80 |
16:15:47 |
XLON |
| 675 |
655.80 |
16:15:47 |
XLON |
| 989 |
656.00 |
16:19:35 |
XLON |
| 1514 |
656.00 |
16:19:35 |
XLON |
| 2020 |
656.00 |
16:19:35 |
XLON |
| 1294 |
656.00 |
16:19:35 |
XLON |
| 806 |
656.00 |
16:19:35 |
XLON |
| 250 |
656.00 |
16:19:35 |
XLON |
| 641 |
656.00 |
16:19:35 |
XLON |
| 160 |
656.00 |
16:19:35 |
XLON |
| 396 |
655.60 |
16:19:36 |
XLON |
| 576 |
655.60 |
16:19:36 |
XLON |
| 1240 |
655.60 |
16:20:34 |
XLON |
| 3052 |
656.00 |
16:21:45 |
XLON |
| 995 |
655.80 |
16:21:58 |
XLON |
| 2860 |
656.00 |
16:23:21 |
XLON |
| 1014 |
656.00 |
16:23:21 |
XLON |
| 802 |
656.00 |
16:23:21 |
XLON |
| 687 |
655.80 |
16:23:49 |
XLON |
| 304 |
655.80 |
16:23:49 |
XLON |
| 547 |
655.60 |
16:24:10 |
XLON |
| 123 |
655.60 |
16:24:10 |
XLON |