| |
|
|
|
| 25 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 25 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 639.8355 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
700,000 |
|
| Highest purchase price paid per share: |
|
644.20p |
|
| Lowest purchase price paid per share: |
|
635.00p |
|
| |
|
|
|
| Following the above transaction, the Company has 862,395,722 ordinary shares in issue and holds 5,195,885 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 857,199,837 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 |
| 196 |
638.00 |
08:18:04 |
XLON |
| 1438 |
639.00 |
08:21:31 |
XLON |
| 1179 |
639.00 |
08:21:31 |
XLON |
| 1278 |
638.60 |
08:25:05 |
XLON |
| 1156 |
639.00 |
08:25:52 |
XLON |
| 721 |
638.40 |
08:28:09 |
XLON |
| 401 |
638.40 |
08:28:09 |
XLON |
| 1200 |
637.60 |
08:34:24 |
XLON |
| 1151 |
637.00 |
08:38:10 |
XLON |
| 1227 |
636.80 |
08:39:08 |
XLON |
| 1104 |
636.80 |
08:39:08 |
XLON |
| 1217 |
636.00 |
08:39:09 |
XLON |
| 267 |
636.00 |
08:39:16 |
XLON |
| 574 |
637.60 |
08:40:21 |
XLON |
| 1273 |
637.60 |
08:40:21 |
XLON |
| 594 |
637.60 |
08:40:21 |
XLON |
| 581 |
637.20 |
08:42:15 |
XLON |
| 678 |
637.20 |
08:42:15 |
XLON |
| 68 |
639.00 |
08:46:36 |
XLON |
| 1054 |
639.00 |
08:46:36 |
XLON |
| 555 |
638.80 |
08:47:21 |
XLON |
| 713 |
638.80 |
08:47:21 |
XLON |
| 1229 |
638.40 |
08:47:56 |
XLON |
| 1234 |
638.00 |
08:47:57 |
XLON |
| 1146 |
637.80 |
08:47:57 |
XLON |
| 43 |
637.80 |
08:47:57 |
XLON |
| 1248 |
637.40 |
08:51:10 |
XLON |
| 1080 |
636.80 |
08:51:10 |
XLON |
| 1105 |
636.60 |
08:53:49 |
XLON |
| 1300 |
635.80 |
08:54:35 |
XLON |
| 927 |
635.00 |
08:54:54 |
XLON |
| 262 |
635.00 |
08:54:54 |
XLON |
| 49 |
635.40 |
08:55:04 |
XLON |
| 1071 |
635.40 |
08:55:04 |
XLON |
| 742 |
635.40 |
08:55:04 |
XLON |
| 1181 |
635.40 |
08:55:04 |
XLON |
| 1250 |
635.40 |
08:55:04 |
XLON |
| 474 |
637.20 |
08:55:43 |
XLON |
| 454 |
637.20 |
08:55:43 |
XLON |
| 1306 |
637.40 |
08:55:46 |
XLON |
| 388 |
637.20 |
08:55:47 |
XLON |
| 1093 |
637.00 |
08:55:51 |
XLON |
| 949 |
637.00 |
08:55:51 |
XLON |
| 150000 |
637.00 |
08:56:02 |
XLON |
| 1109 |
636.40 |
08:56:28 |
XLON |
| 1164 |
635.80 |
08:59:51 |
XLON |
| 1124 |
635.40 |
09:01:11 |
XLON |
| 912 |
635.00 |
09:01:35 |
XLON |
| 299 |
635.00 |
09:01:35 |
XLON |
| 1175 |
637.20 |
09:09:18 |
XLON |
| 1264 |
638.80 |
09:16:49 |
XLON |
| 204 |
638.80 |
09:16:49 |
XLON |
| 1294 |
638.80 |
09:16:49 |
XLON |
| 1257 |
638.60 |
09:16:49 |
XLON |
| 1122 |
640.60 |
09:21:48 |
XLON |
| 75 |
640.60 |
09:21:48 |
XLON |
| 1197 |
640.40 |
09:21:56 |
XLON |
| 1871 |
641.20 |
09:26:56 |
XLON |
| 1216 |
641.20 |
09:26:56 |
XLON |
| 513 |
641.60 |
09:30:32 |
XLON |
| 817 |
641.60 |
09:30:32 |
XLON |
| 1232 |
641.20 |
09:31:03 |
XLON |
| 1297 |
641.20 |
09:32:25 |
XLON |
| 46 |
641.40 |
09:35:38 |
XLON |
| 1249 |
641.40 |
09:35:38 |
XLON |
| 640 |
641.20 |
09:39:25 |
XLON |
| 532 |
641.20 |
09:39:25 |
XLON |
| 1302 |
641.40 |
09:45:33 |
XLON |
| 783 |
641.40 |
09:49:26 |
XLON |
| 332 |
641.40 |
09:49:26 |
XLON |
| 1207 |
641.40 |
09:49:26 |
XLON |
| 1208 |
640.80 |
09:51:42 |
XLON |
| 638 |
640.40 |
09:52:25 |
XLON |
| 458 |
640.40 |
09:52:25 |
XLON |
| 1113 |
640.00 |
09:52:29 |
XLON |
| 542 |
639.40 |
09:54:41 |
XLON |
| 670 |
639.40 |
09:54:41 |
XLON |
| 1082 |
639.60 |
10:01:28 |
XLON |
| 154 |
639.60 |
10:01:28 |
XLON |
| 1186 |
639.60 |
10:01:28 |
XLON |
| 1160 |
639.00 |
10:01:32 |
XLON |
| 1316 |
639.40 |
10:07:05 |
XLON |
| 1288 |
640.00 |
10:11:24 |
XLON |
| 1158 |
639.80 |
10:11:56 |
XLON |
| 490 |
639.80 |
10:14:34 |
XLON |
| 513 |
639.80 |
10:15:30 |
XLON |
| 131 |
639.80 |
10:15:30 |
XLON |
| 510 |
639.80 |
10:18:47 |
XLON |
| 774 |
639.80 |
10:22:45 |
XLON |
| 519 |
639.80 |
10:22:45 |
XLON |
| 682 |
639.80 |
10:22:45 |
XLON |
| 1584 |
640.60 |
10:27:48 |
XLON |
| 1169 |
640.40 |
10:27:48 |
XLON |
| 656 |
641.20 |
10:30:23 |
XLON |
| 600 |
641.20 |
10:30:23 |
XLON |
| 2102 |
641.20 |
10:30:23 |
XLON |
| 1234 |
641.20 |
10:30:23 |
XLON |
| 1219 |
641.00 |
10:32:05 |
XLON |
| 7 |
641.20 |
10:33:51 |
XLON |
| 904 |
641.20 |
10:33:51 |
XLON |
| 216 |
641.20 |
10:33:51 |
XLON |
| 195 |
641.20 |
10:33:51 |
XLON |
| 810 |
641.80 |
10:43:26 |
XLON |
| 810 |
641.80 |
10:43:26 |
XLON |
| 1126 |
641.60 |
10:44:33 |
XLON |
| 1180 |
641.40 |
10:45:45 |
XLON |
| 1257 |
641.60 |
10:47:36 |
XLON |
| 486 |
642.40 |
10:51:43 |
XLON |
| 633 |
642.40 |
10:51:43 |
XLON |
| 1252 |
642.40 |
10:51:43 |
XLON |
| 506 |
642.40 |
10:57:33 |
XLON |
| 825 |
642.40 |
10:57:33 |
XLON |
| 461 |
643.40 |
11:02:10 |
XLON |
| 722 |
643.40 |
11:02:10 |
XLON |
| 1230 |
643.20 |
11:02:15 |
XLON |
| 841 |
642.60 |
11:03:56 |
XLON |
| 309 |
642.60 |
11:03:56 |
XLON |
| 590 |
642.60 |
11:07:31 |
XLON |
| 539 |
642.60 |
11:07:31 |
XLON |
| 1216 |
642.60 |
11:12:10 |
XLON |
| 1229 |
642.20 |
11:17:55 |
XLON |
| 288 |
642.20 |
11:17:55 |
XLON |
| 866 |
642.20 |
11:17:55 |
XLON |
| 128 |
642.20 |
11:17:55 |
XLON |
| 416 |
642.00 |
11:17:55 |
XLON |
| 710 |
642.00 |
11:17:55 |
XLON |
| 480 |
642.20 |
11:19:25 |
XLON |
| 837 |
642.20 |
11:19:25 |
XLON |
| 1458 |
642.80 |
11:27:28 |
XLON |
| 12 |
642.80 |
11:34:00 |
XLON |
| 1096 |
642.80 |
11:34:00 |
XLON |
| 1224 |
642.80 |
11:34:00 |
XLON |
| 348 |
642.60 |
11:34:00 |
XLON |
| 600 |
642.80 |
11:34:00 |
XLON |
| 126 |
642.80 |
11:34:00 |
XLON |
| 1319 |
642.80 |
11:35:44 |
XLON |
| 1312 |
643.60 |
11:42:55 |
XLON |
| 319 |
644.20 |
11:48:40 |
XLON |
| 2620 |
644.20 |
11:48:40 |
XLON |
| 580 |
644.20 |
11:48:40 |
XLON |
| 1469 |
644.20 |
11:48:40 |
XLON |
| 1305 |
644.00 |
11:51:34 |
XLON |
| 136 |
643.80 |
11:51:46 |
XLON |
| 1053 |
643.80 |
11:53:10 |
XLON |
| 1317 |
643.60 |
11:53:10 |
XLON |
| 1317 |
643.40 |
11:54:11 |
XLON |
| 1220 |
642.80 |
11:56:44 |
XLON |
| 1168 |
642.40 |
11:56:44 |
XLON |
| 1324 |
642.00 |
11:56:44 |
XLON |
| 60000 |
642.60 |
11:57:18 |
XLON |
| 50000 |
642.80 |
12:01:46 |
XLON |
| 1200 |
642.60 |
12:02:44 |
XLON |
| 1232 |
642.80 |
12:07:52 |
XLON |
| 1305 |
643.20 |
12:14:49 |
XLON |
| 1294 |
643.00 |
12:16:51 |
XLON |
| 1274 |
641.80 |
12:23:42 |
XLON |
| 1205 |
640.40 |
12:32:07 |
XLON |
| 1074 |
641.20 |
12:43:22 |
XLON |
| 1100 |
641.80 |
12:44:00 |
XLON |
| 1302 |
641.60 |
12:44:43 |
XLON |
| 125 |
641.60 |
12:44:43 |
XLON |
| 1549 |
641.60 |
12:44:43 |
XLON |
| 1098 |
641.20 |
12:45:00 |
XLON |
| 1235 |
641.00 |
12:48:06 |
XLON |
| 1124 |
640.40 |
12:56:07 |
XLON |
| 730 |
639.80 |
13:02:02 |
XLON |
| 553 |
639.80 |
13:02:02 |
XLON |
| 204 |
639.20 |
13:07:55 |
XLON |
| 1009 |
639.20 |
13:07:58 |
XLON |
| 388 |
639.40 |
13:10:31 |
XLON |
| 907 |
639.40 |
13:10:31 |
XLON |
| 1071 |
639.00 |
13:11:19 |
XLON |
| 348 |
639.40 |
13:18:10 |
XLON |
| 348 |
639.40 |
13:18:10 |
XLON |
| 585 |
639.40 |
13:18:10 |
XLON |
| 863 |
639.40 |
13:18:10 |
XLON |
| 288 |
639.40 |
13:18:10 |
XLON |
| 84 |
639.40 |
13:18:10 |
XLON |
| 1267 |
639.40 |
13:30:40 |
XLON |
| 1386 |
639.20 |
13:32:50 |
XLON |
| 636 |
639.00 |
13:34:08 |
XLON |
| 494 |
639.00 |
13:34:08 |
XLON |
| 1235 |
639.00 |
13:34:09 |
XLON |
| 1113 |
638.60 |
13:34:15 |
XLON |
| 1221 |
638.40 |
13:36:29 |
XLON |
| 1916 |
639.80 |
13:49:52 |
XLON |
| 517 |
639.80 |
13:49:52 |
XLON |
| 250 |
639.80 |
13:49:52 |
XLON |
| 233 |
639.80 |
13:49:52 |
XLON |
| 128 |
639.80 |
13:49:52 |
XLON |
| 147 |
639.80 |
13:49:52 |
XLON |
| 1100 |
639.60 |
13:49:52 |
XLON |
| 1235 |
640.00 |
13:53:13 |
XLON |
| 1146 |
639.80 |
13:55:46 |
XLON |
| 2400 |
640.80 |
14:02:42 |
XLON |
| 1176 |
640.60 |
14:02:57 |
XLON |
| 1146 |
640.60 |
14:02:57 |
XLON |
| 780 |
640.20 |
14:03:38 |
XLON |
| 449 |
640.20 |
14:03:38 |
XLON |
| 734 |
639.60 |
14:03:39 |
XLON |
| 381 |
639.60 |
14:03:39 |
XLON |
| 1112 |
639.20 |
14:04:44 |
XLON |
| 1148 |
637.80 |
14:07:48 |
XLON |
| 561 |
637.40 |
14:11:24 |
XLON |
| 746 |
637.40 |
14:11:24 |
XLON |
| 1150 |
637.20 |
14:11:49 |
XLON |
| 1068 |
636.80 |
14:14:14 |
XLON |
| 176 |
636.80 |
14:14:14 |
XLON |
| 126 |
637.00 |
14:15:47 |
XLON |
| 1193 |
637.00 |
14:15:47 |
XLON |
| 1237 |
636.60 |
14:16:09 |
XLON |
| 1283 |
635.60 |
14:17:37 |
XLON |
| 1324 |
637.20 |
14:24:12 |
XLON |
| 1131 |
637.00 |
14:24:14 |
XLON |
| 314 |
637.00 |
14:24:14 |
XLON |
| 520 |
637.20 |
14:24:14 |
XLON |
| 224 |
637.20 |
14:24:14 |
XLON |
| 250 |
637.20 |
14:24:14 |
XLON |
| 117 |
637.20 |
14:24:14 |
XLON |
| 1333 |
636.80 |
14:24:16 |
XLON |
| 1402 |
637.00 |
14:29:09 |
XLON |
| 1382 |
636.80 |
14:30:00 |
XLON |
| 1295 |
636.80 |
14:30:00 |
XLON |
| 1317 |
636.80 |
14:30:00 |
XLON |
| 1145 |
636.40 |
14:31:01 |
XLON |
| 2341 |
638.00 |
14:33:08 |
XLON |
| 421 |
638.00 |
14:33:08 |
XLON |
| 1300 |
637.80 |
14:33:16 |
XLON |
| 1091 |
637.60 |
14:34:41 |
XLON |
| 558 |
637.60 |
14:35:28 |
XLON |
| 1344 |
638.20 |
14:37:15 |
XLON |
| 296 |
638.20 |
14:37:15 |
XLON |
| 94 |
638.20 |
14:37:15 |
XLON |
| 1010 |
638.20 |
14:37:15 |
XLON |
| 908 |
638.00 |
14:37:28 |
XLON |
| 223 |
638.00 |
14:37:28 |
XLON |
| 1160 |
638.00 |
14:39:14 |
XLON |
| 119 |
638.00 |
14:39:14 |
XLON |
| 1228 |
637.80 |
14:39:16 |
XLON |
| 1077 |
637.40 |
14:39:50 |
XLON |
| 1078 |
637.20 |
14:40:03 |
XLON |
| 879 |
638.20 |
14:41:54 |
XLON |
| 343 |
638.20 |
14:41:54 |
XLON |
| 1218 |
638.00 |
14:41:56 |
XLON |
| 1284 |
637.60 |
14:43:18 |
XLON |
| 1133 |
637.40 |
14:43:32 |
XLON |
| 1089 |
637.00 |
14:43:40 |
XLON |
| 1326 |
637.20 |
14:48:02 |
XLON |
| 291 |
638.00 |
14:48:27 |
XLON |
| 1429 |
638.00 |
14:48:27 |
XLON |
| 1310 |
638.00 |
14:48:27 |
XLON |
| 558 |
638.00 |
14:48:27 |
XLON |
| 700 |
638.00 |
14:48:27 |
XLON |
| 1185 |
637.80 |
14:50:04 |
XLON |
| 498 |
639.60 |
14:51:19 |
XLON |
| 932 |
639.80 |
14:52:03 |
XLON |
| 8 |
640.00 |
14:52:08 |
XLON |
| 627 |
640.00 |
14:52:08 |
XLON |
| 43 |
640.00 |
14:52:08 |
XLON |
| 271 |
640.00 |
14:52:08 |
XLON |
| 1133 |
640.00 |
14:52:08 |
XLON |
| 1289 |
640.00 |
14:52:08 |
XLON |
| 1170 |
639.80 |
14:52:09 |
XLON |
| 1524 |
639.60 |
14:52:30 |
XLON |
| 1281 |
639.40 |
14:53:07 |
XLON |
| 1151 |
639.20 |
14:53:26 |
XLON |
| 1087 |
639.20 |
14:55:44 |
XLON |
| 1469 |
640.20 |
14:58:38 |
XLON |
| 1099 |
640.20 |
14:58:38 |
XLON |
| 1038 |
639.80 |
15:00:00 |
XLON |
| 312 |
639.80 |
15:00:00 |
XLON |
| 1240 |
639.80 |
15:00:00 |
XLON |
| 922 |
639.80 |
15:00:00 |
XLON |
| 197 |
639.80 |
15:00:00 |
XLON |
| 1184 |
639.80 |
15:00:00 |
XLON |
| 1565 |
639.60 |
15:00:00 |
XLON |
| 1270 |
639.40 |
15:00:26 |
XLON |
| 1226 |
639.20 |
15:02:50 |
XLON |
| 1068 |
639.00 |
15:03:16 |
XLON |
| 154 |
639.00 |
15:03:16 |
XLON |
| 1256 |
638.80 |
15:03:17 |
XLON |
| 1184 |
639.00 |
15:03:50 |
XLON |
| 1364 |
638.80 |
15:04:03 |
XLON |
| 511 |
638.80 |
15:05:00 |
XLON |
| 703 |
638.80 |
15:05:00 |
XLON |
| 1205 |
639.40 |
15:05:46 |
XLON |
| 87 |
639.40 |
15:05:46 |
XLON |
| 502 |
639.40 |
15:05:52 |
XLON |
| 296 |
639.40 |
15:05:52 |
XLON |
| 106 |
639.40 |
15:05:52 |
XLON |
| 127 |
639.40 |
15:05:52 |
XLON |
| 2044 |
639.40 |
15:06:16 |
XLON |
| 1312 |
639.40 |
15:06:16 |
XLON |
| 525 |
639.60 |
15:07:28 |
XLON |
| 1140 |
639.80 |
15:08:03 |
XLON |
| 16 |
640.00 |
15:09:04 |
XLON |
| 132 |
640.20 |
15:09:04 |
XLON |
| 1844 |
640.20 |
15:09:04 |
XLON |
| 462 |
640.20 |
15:09:04 |
XLON |
| 299 |
640.20 |
15:10:04 |
XLON |
| 1009 |
640.20 |
15:10:04 |
XLON |
| 1297 |
640.20 |
15:10:04 |
XLON |
| 1148 |
640.20 |
15:11:06 |
XLON |
| 2232 |
640.20 |
15:11:06 |
XLON |
| 583 |
641.20 |
15:13:05 |
XLON |
| 566 |
641.20 |
15:13:05 |
XLON |
| 1185 |
641.20 |
15:13:05 |
XLON |
| 795 |
641.20 |
15:14:07 |
XLON |
| 765 |
641.20 |
15:14:07 |
XLON |
| 2130 |
641.40 |
15:15:04 |
XLON |
| 7 |
642.20 |
15:16:32 |
XLON |
| 474 |
642.20 |
15:16:32 |
XLON |
| 57 |
642.20 |
15:16:32 |
XLON |
| 1 |
642.20 |
15:16:32 |
XLON |
| 4 |
642.20 |
15:16:32 |
XLON |
| 669 |
642.20 |
15:16:39 |
XLON |
| 212 |
642.20 |
15:16:39 |
XLON |
| 1087 |
642.00 |
15:16:39 |
XLON |
| 619 |
642.00 |
15:16:39 |
XLON |
| 1758 |
642.20 |
15:17:05 |
XLON |
| 1466 |
642.00 |
15:18:04 |
XLON |
| 214 |
642.00 |
15:18:04 |
XLON |
| 1071 |
642.00 |
15:18:04 |
XLON |
| 1286 |
642.40 |
15:20:00 |
XLON |
| 1739 |
642.20 |
15:20:24 |
XLON |
| 145 |
642.00 |
15:20:25 |
XLON |
| 638 |
642.00 |
15:20:25 |
XLON |
| 464 |
642.00 |
15:20:25 |
XLON |
| 1101 |
641.80 |
15:21:06 |
XLON |
| 887 |
641.60 |
15:22:20 |
XLON |
| 283 |
641.60 |
15:22:20 |
XLON |
| 4 |
641.80 |
15:23:28 |
XLON |
| 1746 |
641.60 |
15:24:00 |
XLON |
| 1708 |
641.40 |
15:24:31 |
XLON |
| 1154 |
641.20 |
15:24:41 |
XLON |
| 1218 |
641.00 |
15:27:23 |
XLON |
| 443 |
641.20 |
15:29:00 |
XLON |
| 798 |
641.20 |
15:29:00 |
XLON |
| 1182 |
641.00 |
15:29:50 |
XLON |
| 1080 |
641.00 |
15:29:50 |
XLON |
| 1396 |
640.80 |
15:30:00 |
XLON |
| 932 |
640.60 |
15:30:25 |
XLON |
| 217 |
640.60 |
15:30:30 |
XLON |
| 1103 |
640.60 |
15:30:30 |
XLON |
| 1180 |
640.40 |
15:30:30 |
XLON |
| 1181 |
640.00 |
15:30:40 |
XLON |
| 1103 |
639.20 |
15:31:00 |
XLON |
| 124 |
638.80 |
15:31:16 |
XLON |
| 1088 |
638.80 |
15:31:16 |
XLON |
| 1238 |
638.00 |
15:31:23 |
XLON |
| 811 |
640.00 |
15:33:51 |
XLON |
| 144 |
640.00 |
15:33:51 |
XLON |
| 339 |
640.00 |
15:33:51 |
XLON |
| 918 |
640.00 |
15:34:51 |
XLON |
| 1242 |
640.20 |
15:34:51 |
XLON |
| 1343 |
640.80 |
15:40:01 |
XLON |
| 1035 |
640.80 |
15:40:06 |
XLON |
| 7000 |
640.80 |
15:40:06 |
XLON |
| 2356 |
640.80 |
15:40:06 |
XLON |
| 7000 |
640.80 |
15:40:06 |
XLON |
| 12239 |
640.80 |
15:40:06 |
XLON |
| 4472 |
640.80 |
15:40:06 |
XLON |
| 211 |
640.80 |
15:40:06 |
XLON |
| 1089 |
640.80 |
15:40:06 |
XLON |
| 1178 |
640.60 |
15:40:06 |
XLON |
| 1352 |
641.00 |
15:43:55 |
XLON |
| 517 |
641.00 |
15:43:55 |
XLON |
| 92 |
641.00 |
15:43:55 |
XLON |
| 575 |
641.00 |
15:43:55 |
XLON |
| 697 |
641.00 |
15:44:19 |
XLON |
| 246 |
641.00 |
15:44:19 |
XLON |
| 1110 |
640.80 |
15:44:19 |
XLON |
| 1207 |
640.60 |
15:44:19 |
XLON |
| 1767 |
641.20 |
15:47:29 |
XLON |
| 222 |
641.20 |
15:47:29 |
XLON |
| 600 |
641.20 |
15:47:29 |
XLON |
| 1231 |
641.00 |
15:47:32 |
XLON |
| 232 |
640.60 |
15:49:02 |
XLON |
| 511 |
640.60 |
15:49:15 |
XLON |
| 544 |
640.60 |
15:49:46 |
XLON |
| 1274 |
640.60 |
15:49:46 |
XLON |
| 1819 |
640.40 |
15:50:36 |
XLON |
| 1648 |
640.20 |
15:51:01 |
XLON |
| 181 |
640.00 |
15:52:02 |
XLON |
| 2314 |
641.00 |
15:53:20 |
XLON |
| 697 |
641.00 |
15:53:25 |
XLON |
| 229 |
641.00 |
15:53:25 |
XLON |
| 574 |
641.00 |
15:53:25 |
XLON |
| 250 |
641.00 |
15:53:25 |
XLON |
| 1086 |
640.80 |
15:53:26 |
XLON |
| 534 |
640.00 |
15:55:04 |
XLON |
| 1042 |
640.00 |
15:55:04 |
XLON |
| 600 |
640.00 |
15:55:12 |
XLON |
| 144 |
640.00 |
15:55:12 |
XLON |
| 219 |
640.00 |
15:55:12 |
XLON |
| 41 |
639.80 |
15:56:39 |
XLON |
| 3926 |
640.20 |
15:58:20 |
XLON |
| 1735 |
640.00 |
15:58:20 |
XLON |
| 69 |
640.00 |
15:58:20 |
XLON |
| 1262 |
640.00 |
15:58:20 |
XLON |
| 1222 |
640.20 |
16:00:52 |
XLON |
| 697 |
640.20 |
16:00:52 |
XLON |
| 78 |
640.20 |
16:01:02 |
XLON |
| 11 |
640.20 |
16:01:02 |
XLON |
| 33 |
640.20 |
16:01:02 |
XLON |
| 11 |
640.20 |
16:01:02 |
XLON |
| 108 |
640.20 |
16:01:02 |
XLON |
| 420 |
640.20 |
16:01:02 |
XLON |
| 348 |
640.20 |
16:01:02 |
XLON |
| 592 |
640.20 |
16:02:04 |
XLON |
| 878 |
640.20 |
16:02:33 |
XLON |
| 1214 |
640.20 |
16:02:33 |
XLON |
| 697 |
640.20 |
16:02:33 |
XLON |
| 227 |
640.20 |
16:02:33 |
XLON |
| 24 |
640.20 |
16:02:33 |
XLON |
| 737 |
640.20 |
16:02:33 |
XLON |
| 217 |
640.20 |
16:02:33 |
XLON |
| 338 |
640.00 |
16:03:16 |
XLON |
| 979 |
640.00 |
16:03:16 |
XLON |
| 509 |
640.40 |
16:05:05 |
XLON |
| 1194 |
640.40 |
16:05:08 |
XLON |
| 1769 |
640.40 |
16:05:08 |
XLON |
| 1569 |
640.40 |
16:05:08 |
XLON |
| 414 |
640.60 |
16:07:06 |
XLON |
| 1459 |
640.60 |
16:07:06 |
XLON |
| 546 |
640.40 |
16:07:23 |
XLON |
| 566 |
640.40 |
16:07:23 |
XLON |
| 1155 |
640.40 |
16:07:23 |
XLON |
| 1120 |
640.20 |
16:07:33 |
XLON |
| 1873 |
640.40 |
16:09:26 |
XLON |
| 1074 |
640.20 |
16:09:27 |
XLON |
| 91 |
640.20 |
16:09:27 |
XLON |
| 872 |
640.20 |
16:10:07 |
XLON |
| 370 |
640.20 |
16:10:07 |
XLON |
| 379 |
640.00 |
16:10:07 |
XLON |
| 331 |
640.00 |
16:10:07 |
XLON |
| 3279 |
641.20 |
16:14:38 |
XLON |
| 431 |
641.20 |
16:14:38 |
XLON |
| 19 |
641.20 |
16:14:38 |
XLON |
| 1280 |
641.20 |
16:15:05 |
XLON |
| 5033 |
641.20 |
16:15:05 |
XLON |
| 872 |
641.20 |
16:15:05 |
XLON |
| 452 |
641.20 |
16:15:05 |
XLON |
| 198 |
641.20 |
16:15:05 |
XLON |
| 1125 |
641.20 |
16:15:05 |
XLON |
| 2 |
641.40 |
16:16:22 |
XLON |
| 4 |
641.60 |
16:16:22 |
XLON |
| 9 |
641.60 |
16:16:22 |
XLON |
| 4 |
641.60 |
16:16:22 |
XLON |
| 39 |
641.60 |
16:16:22 |
XLON |
| 872 |
641.80 |
16:16:29 |
XLON |
| 606 |
641.80 |
16:16:29 |
XLON |
| 94 |
641.60 |
16:16:33 |
XLON |
| 872 |
641.60 |
16:16:33 |
XLON |
| 1264 |
641.60 |
16:17:12 |
XLON |
| 1519 |
641.40 |
16:17:25 |
XLON |
| 99 |
641.40 |
16:17:25 |
XLON |
| 1361 |
641.40 |
16:18:25 |
XLON |
| 841 |
641.20 |
16:18:25 |
XLON |
| 408 |
641.20 |
16:18:25 |
XLON |
| 962 |
641.20 |
16:19:25 |
XLON |
| 303 |
641.20 |
16:19:25 |
XLON |
| 87 |
641.20 |
16:19:26 |
XLON |
| 571 |
641.20 |
16:20:17 |
XLON |
| 1746 |
641.20 |
16:20:17 |
XLON |
| 1183 |
641.00 |
16:20:36 |
XLON |
| 1415 |
641.00 |
16:22:05 |
XLON |
| 1667 |
641.00 |
16:22:05 |
XLON |
| 338 |
641.00 |
16:22:05 |
XLON |
| 1435 |
641.00 |
16:22:06 |
XLON |
| 1233 |
641.00 |
16:22:06 |
XLON |
| 389 |
641.40 |
16:23:02 |
XLON |
| 341 |
641.40 |
16:23:02 |
XLON |
| 7 |
641.40 |
16:23:02 |
XLON |
| 1112 |
641.40 |
16:23:02 |
XLON |
| 1728 |
641.40 |
16:23:03 |
XLON |
| 2 |
641.40 |
16:23:18 |
XLON |
| 2 |
641.40 |
16:23:18 |
XLON |
| 1161 |
641.40 |
16:23:18 |
XLON |
| 872 |
641.40 |
16:23:33 |
XLON |
| 420 |
641.40 |
16:23:33 |
XLON |
| 26 |
641.40 |
16:23:33 |
XLON |
| 420 |
641.40 |
16:24:03 |
XLON |
| 122 |
641.40 |
16:24:03 |
XLON |