| |
|
|
|
| 26 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 26 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 645.5241 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
643,000 |
|
| Highest purchase price paid per share: |
|
649.60p |
|
| Lowest purchase price paid per share: |
|
642.40p |
|
| |
|
|
|
| Following the above transaction, the Company has 861,752,722 ordinary shares in issue and holds 4,975,696 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 856,777,026 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 |
| 861 |
646.40 |
08:11:03 |
XLON |
| 339 |
646.40 |
08:11:03 |
XLON |
| 1828 |
647.80 |
08:15:09 |
XLON |
| 1509 |
648.00 |
08:17:07 |
XLON |
| 1149 |
647.80 |
08:18:39 |
XLON |
| 3 |
648.00 |
08:21:34 |
XLON |
| 1140 |
648.00 |
08:21:34 |
XLON |
| 1251 |
647.40 |
08:21:42 |
XLON |
| 1365 |
648.20 |
08:23:51 |
XLON |
| 1246 |
648.00 |
08:24:40 |
XLON |
| 1251 |
647.80 |
08:25:50 |
XLON |
| 1170 |
647.40 |
08:27:22 |
XLON |
| 1303 |
647.20 |
08:27:22 |
XLON |
| 1517 |
648.80 |
08:36:17 |
XLON |
| 1213 |
648.80 |
08:39:18 |
XLON |
| 1138 |
649.20 |
08:42:15 |
XLON |
| 1083 |
649.00 |
08:42:31 |
XLON |
| 1492 |
648.60 |
08:43:17 |
XLON |
| 1214 |
648.20 |
08:46:00 |
XLON |
| 1278 |
647.40 |
08:56:04 |
XLON |
| 1146 |
647.20 |
08:56:18 |
XLON |
| 499 |
647.00 |
08:59:15 |
XLON |
| 1283 |
646.80 |
09:00:41 |
XLON |
| 1100 |
646.80 |
09:00:41 |
XLON |
| 1185 |
646.80 |
09:03:40 |
XLON |
| 1297 |
646.20 |
09:08:21 |
XLON |
| 1129 |
646.00 |
09:10:05 |
XLON |
| 1098 |
646.00 |
09:10:05 |
XLON |
| 1591 |
648.40 |
09:21:04 |
XLON |
| 1162 |
647.80 |
09:25:04 |
XLON |
| 40 |
647.80 |
09:25:04 |
XLON |
| 1101 |
647.80 |
09:26:07 |
XLON |
| 1458 |
648.80 |
09:32:36 |
XLON |
| 1346 |
648.60 |
09:37:40 |
XLON |
| 1232 |
648.60 |
09:40:56 |
XLON |
| 1280 |
648.40 |
09:40:56 |
XLON |
| 1145 |
649.00 |
09:47:36 |
XLON |
| 1231 |
648.80 |
09:48:17 |
XLON |
| 1458 |
649.00 |
09:51:26 |
XLON |
| 1221 |
649.00 |
09:51:26 |
XLON |
| 1208 |
648.80 |
09:57:26 |
XLON |
| 1198 |
648.60 |
09:59:22 |
XLON |
| 1139 |
648.40 |
10:00:10 |
XLON |
| 78 |
648.40 |
10:01:51 |
XLON |
| 1266 |
649.00 |
10:08:38 |
XLON |
| 1313 |
648.80 |
10:08:38 |
XLON |
| 1231 |
648.60 |
10:09:17 |
XLON |
| 1053 |
648.60 |
10:12:48 |
XLON |
| 264 |
648.60 |
10:12:48 |
XLON |
| 1035 |
649.60 |
10:17:45 |
XLON |
| 291 |
649.60 |
10:17:45 |
XLON |
| 1575 |
649.60 |
10:19:51 |
XLON |
| 869 |
649.40 |
10:20:05 |
XLON |
| 678 |
649.40 |
10:20:05 |
XLON |
| 604 |
649.20 |
10:20:50 |
XLON |
| 720 |
649.20 |
10:20:50 |
XLON |
| 1071 |
647.80 |
10:23:45 |
XLON |
| 1159 |
647.80 |
10:26:50 |
XLON |
| 1198 |
647.60 |
10:27:41 |
XLON |
| 1105 |
648.00 |
10:29:00 |
XLON |
| 1187 |
648.60 |
10:37:57 |
XLON |
| 108 |
648.60 |
10:37:57 |
XLON |
| 350 |
648.60 |
10:37:57 |
XLON |
| 832 |
648.60 |
10:37:57 |
XLON |
| 1243 |
648.60 |
10:38:15 |
XLON |
| 1530 |
649.00 |
10:43:29 |
XLON |
| 1207 |
648.80 |
10:45:40 |
XLON |
| 1271 |
648.60 |
10:47:03 |
XLON |
| 1276 |
648.60 |
10:49:50 |
XLON |
| 822 |
648.60 |
10:58:44 |
XLON |
| 274 |
648.60 |
10:58:44 |
XLON |
| 52 |
648.40 |
10:59:00 |
XLON |
| 1325 |
648.40 |
10:59:00 |
XLON |
| 1206 |
648.00 |
10:59:22 |
XLON |
| 1149 |
647.00 |
11:00:23 |
XLON |
| 261 |
647.80 |
11:06:35 |
XLON |
| 371 |
647.80 |
11:06:35 |
XLON |
| 919 |
647.60 |
11:07:13 |
XLON |
| 350 |
647.60 |
11:07:13 |
XLON |
| 169 |
647.60 |
11:07:13 |
XLON |
| 350 |
647.80 |
11:12:53 |
XLON |
| 700 |
647.80 |
11:12:53 |
XLON |
| 124 |
647.80 |
11:12:53 |
XLON |
| 1237 |
647.80 |
11:15:52 |
XLON |
| 1165 |
647.80 |
11:20:01 |
XLON |
| 768 |
648.40 |
11:23:58 |
XLON |
| 447 |
648.40 |
11:23:58 |
XLON |
| 1215 |
648.20 |
11:24:10 |
XLON |
| 1293 |
648.00 |
11:24:32 |
XLON |
| 1096 |
647.80 |
11:24:32 |
XLON |
| 403 |
647.80 |
11:28:38 |
XLON |
| 717 |
647.80 |
11:28:38 |
XLON |
| 1246 |
647.80 |
11:30:50 |
XLON |
| 785 |
647.60 |
11:31:28 |
XLON |
| 464 |
647.60 |
11:31:28 |
XLON |
| 1326 |
647.40 |
11:32:52 |
XLON |
| 235 |
647.40 |
11:32:52 |
XLON |
| 528 |
647.40 |
11:32:52 |
XLON |
| 497 |
647.40 |
11:32:52 |
XLON |
| 34 |
647.40 |
11:32:52 |
XLON |
| 1289 |
647.60 |
11:39:17 |
XLON |
| 218 |
647.80 |
11:41:10 |
XLON |
| 2430 |
649.00 |
11:41:45 |
XLON |
| 630 |
648.80 |
11:41:46 |
XLON |
| 580 |
648.80 |
11:41:46 |
XLON |
| 1309 |
648.40 |
11:41:50 |
XLON |
| 350 |
648.40 |
11:42:11 |
XLON |
| 776 |
648.40 |
11:42:11 |
XLON |
| 255 |
648.40 |
11:42:11 |
XLON |
| 137 |
648.40 |
11:42:11 |
XLON |
| 1214 |
649.60 |
11:42:45 |
XLON |
| 1711 |
649.40 |
11:42:51 |
XLON |
| 1265 |
649.00 |
11:43:00 |
XLON |
| 1097 |
648.80 |
11:43:05 |
XLON |
| 1827 |
648.80 |
11:43:18 |
XLON |
| 1178 |
648.60 |
11:43:26 |
XLON |
| 920 |
648.80 |
11:43:56 |
XLON |
| 357 |
648.80 |
11:43:56 |
XLON |
| 1174 |
649.60 |
11:44:55 |
XLON |
| 1174 |
649.40 |
11:45:00 |
XLON |
| 1243 |
649.40 |
11:45:10 |
XLON |
| 1317 |
649.00 |
11:45:20 |
XLON |
| 1279 |
648.60 |
11:45:34 |
XLON |
| 1229 |
649.20 |
11:46:37 |
XLON |
| 229 |
649.20 |
11:46:37 |
XLON |
| 1171 |
649.00 |
11:47:10 |
XLON |
| 1255 |
648.60 |
11:48:17 |
XLON |
| 1179 |
648.40 |
11:48:43 |
XLON |
| 1327 |
648.20 |
11:53:43 |
XLON |
| 1027 |
648.00 |
11:53:54 |
XLON |
| 103 |
648.00 |
11:53:54 |
XLON |
| 1093 |
647.60 |
11:57:43 |
XLON |
| 1200 |
647.40 |
11:57:43 |
XLON |
| 780 |
646.80 |
12:00:47 |
XLON |
| 555 |
646.80 |
12:00:47 |
XLON |
| 1212 |
647.00 |
12:03:01 |
XLON |
| 1096 |
647.00 |
12:07:33 |
XLON |
| 511 |
646.60 |
12:10:02 |
XLON |
| 235 |
646.60 |
12:10:02 |
XLON |
| 357 |
646.60 |
12:10:02 |
XLON |
| 1249 |
646.20 |
12:14:40 |
XLON |
| 1324 |
645.40 |
12:16:55 |
XLON |
| 1319 |
644.80 |
12:19:48 |
XLON |
| 1265 |
644.60 |
12:21:05 |
XLON |
| 1337 |
644.20 |
12:21:28 |
XLON |
| 1080 |
643.80 |
12:25:50 |
XLON |
| 435 |
644.20 |
12:30:44 |
XLON |
| 669 |
644.20 |
12:30:44 |
XLON |
| 1086 |
644.20 |
12:30:44 |
XLON |
| 1074 |
643.80 |
12:31:55 |
XLON |
| 1315 |
642.80 |
12:34:48 |
XLON |
| 1236 |
643.40 |
12:36:32 |
XLON |
| 1556 |
643.00 |
12:42:28 |
XLON |
| 1148 |
642.80 |
12:44:57 |
XLON |
| 317 |
642.40 |
12:45:00 |
XLON |
| 802 |
642.40 |
12:45:00 |
XLON |
| 1319 |
643.80 |
12:53:00 |
XLON |
| 200 |
643.60 |
12:53:34 |
XLON |
| 997 |
643.60 |
12:53:34 |
XLON |
| 1224 |
643.40 |
12:53:34 |
XLON |
| 525 |
643.60 |
13:02:06 |
XLON |
| 591 |
643.60 |
13:02:06 |
XLON |
| 1321 |
644.20 |
13:05:33 |
XLON |
| 317 |
644.00 |
13:05:36 |
XLON |
| 865 |
644.00 |
13:05:36 |
XLON |
| 2214 |
644.40 |
13:07:28 |
XLON |
| 511 |
644.40 |
13:07:28 |
XLON |
| 152 |
644.40 |
13:07:28 |
XLON |
| 241 |
644.20 |
13:07:31 |
XLON |
| 899 |
644.20 |
13:07:32 |
XLON |
| 1252 |
644.40 |
13:09:36 |
XLON |
| 511 |
645.00 |
13:12:00 |
XLON |
| 790 |
644.80 |
13:14:50 |
XLON |
| 443 |
644.80 |
13:14:50 |
XLON |
| 650 |
645.60 |
13:17:15 |
XLON |
| 1710 |
646.00 |
13:18:20 |
XLON |
| 334 |
645.60 |
13:18:45 |
XLON |
| 1049 |
645.60 |
13:18:45 |
XLON |
| 1257 |
645.40 |
13:18:57 |
XLON |
| 1380 |
645.20 |
13:18:57 |
XLON |
| 682 |
645.20 |
13:18:57 |
XLON |
| 1246 |
645.20 |
13:18:57 |
XLON |
| 51 |
645.20 |
13:18:57 |
XLON |
| 6148 |
645.40 |
13:19:00 |
XLON |
| 1875 |
645.60 |
13:19:46 |
XLON |
| 511 |
645.60 |
13:19:46 |
XLON |
| 363 |
645.80 |
13:22:27 |
XLON |
| 322 |
646.20 |
13:22:55 |
XLON |
| 1913 |
646.00 |
13:22:59 |
XLON |
| 1216 |
645.80 |
13:23:02 |
XLON |
| 420 |
645.80 |
13:25:25 |
XLON |
| 251 |
645.80 |
13:25:26 |
XLON |
| 429 |
645.80 |
13:25:26 |
XLON |
| 50 |
645.80 |
13:25:37 |
XLON |
| 131 |
645.80 |
13:26:27 |
XLON |
| 1085 |
645.80 |
13:26:36 |
XLON |
| 1209 |
645.20 |
13:30:27 |
XLON |
| 1187 |
644.60 |
13:31:20 |
XLON |
| 1182 |
644.40 |
13:31:25 |
XLON |
| 1846 |
645.40 |
13:35:15 |
XLON |
| 495 |
645.40 |
13:35:25 |
XLON |
| 250 |
645.40 |
13:35:25 |
XLON |
| 341 |
645.40 |
13:35:25 |
XLON |
| 145 |
645.40 |
13:35:25 |
XLON |
| 1072 |
645.80 |
13:38:33 |
XLON |
| 1170 |
645.80 |
13:38:33 |
XLON |
| 160 |
646.20 |
13:39:48 |
XLON |
| 1110 |
646.20 |
13:39:50 |
XLON |
| 502 |
646.20 |
13:40:00 |
XLON |
| 165 |
646.40 |
13:40:10 |
XLON |
| 350 |
646.40 |
13:40:10 |
XLON |
| 580 |
646.20 |
13:40:10 |
XLON |
| 1257 |
646.20 |
13:40:10 |
XLON |
| 1164 |
646.20 |
13:41:13 |
XLON |
| 1446 |
646.00 |
13:41:41 |
XLON |
| 350 |
646.60 |
13:42:52 |
XLON |
| 350 |
646.60 |
13:42:52 |
XLON |
| 472 |
646.60 |
13:42:52 |
XLON |
| 495 |
646.60 |
13:42:52 |
XLON |
| 238 |
646.60 |
13:42:52 |
XLON |
| 520 |
646.60 |
13:42:52 |
XLON |
| 1262 |
646.60 |
13:44:49 |
XLON |
| 644 |
645.00 |
13:47:25 |
XLON |
| 596 |
645.00 |
13:47:45 |
XLON |
| 1267 |
645.20 |
13:50:09 |
XLON |
| 218 |
645.20 |
13:50:09 |
XLON |
| 1006 |
645.20 |
13:50:09 |
XLON |
| 1139 |
645.20 |
13:54:22 |
XLON |
| 125 |
645.20 |
13:54:22 |
XLON |
| 1216 |
645.60 |
13:57:14 |
XLON |
| 1078 |
645.20 |
13:58:34 |
XLON |
| 122 |
645.20 |
13:58:34 |
XLON |
| 1078 |
645.20 |
13:58:34 |
XLON |
| 236 |
646.40 |
14:02:05 |
XLON |
| 495 |
646.40 |
14:02:05 |
XLON |
| 1267 |
646.20 |
14:02:15 |
XLON |
| 416 |
646.20 |
14:02:15 |
XLON |
| 1178 |
646.00 |
14:02:27 |
XLON |
| 1258 |
645.60 |
14:03:55 |
XLON |
| 170 |
646.00 |
14:06:32 |
XLON |
| 600 |
646.20 |
14:07:07 |
XLON |
| 251 |
646.20 |
14:07:07 |
XLON |
| 165 |
646.20 |
14:07:07 |
XLON |
| 341 |
646.20 |
14:07:07 |
XLON |
| 192 |
646.20 |
14:07:07 |
XLON |
| 1148 |
646.00 |
14:08:20 |
XLON |
| 1215 |
645.80 |
14:08:43 |
XLON |
| 319 |
645.60 |
14:09:45 |
XLON |
| 973 |
645.60 |
14:09:45 |
XLON |
| 63 |
645.20 |
14:10:58 |
XLON |
| 1093 |
645.20 |
14:10:58 |
XLON |
| 51 |
645.20 |
14:10:58 |
XLON |
| 1289 |
645.20 |
14:10:58 |
XLON |
| 1401 |
645.20 |
14:10:58 |
XLON |
| 576 |
645.20 |
14:10:58 |
XLON |
| 1216 |
645.20 |
14:10:58 |
XLON |
| 812 |
645.20 |
14:10:58 |
XLON |
| 1431 |
645.20 |
14:10:58 |
XLON |
| 597 |
645.20 |
14:10:58 |
XLON |
| 1263 |
645.20 |
14:10:58 |
XLON |
| 765 |
645.20 |
14:10:58 |
XLON |
| 1144 |
645.20 |
14:10:58 |
XLON |
| 268 |
645.20 |
14:10:58 |
XLON |
| 1682 |
645.20 |
14:10:58 |
XLON |
| 1362 |
645.20 |
14:10:58 |
XLON |
| 136 |
645.20 |
14:10:58 |
XLON |
| 1144 |
645.20 |
14:10:58 |
XLON |
| 73 |
645.20 |
14:10:59 |
XLON |
| 325 |
645.60 |
14:11:05 |
XLON |
| 280 |
645.60 |
14:11:05 |
XLON |
| 3172 |
645.60 |
14:11:07 |
XLON |
| 212 |
645.60 |
14:11:07 |
XLON |
| 14 |
645.80 |
14:12:58 |
XLON |
| 1112 |
645.80 |
14:12:58 |
XLON |
| 1352 |
645.80 |
14:12:58 |
XLON |
| 1096 |
645.60 |
14:12:58 |
XLON |
| 495 |
645.80 |
14:12:58 |
XLON |
| 221 |
645.80 |
14:12:58 |
XLON |
| 250 |
645.80 |
14:12:58 |
XLON |
| 237 |
645.80 |
14:12:58 |
XLON |
| 763 |
645.20 |
14:12:58 |
XLON |
| 1183 |
645.20 |
14:14:28 |
XLON |
| 505 |
645.20 |
14:14:28 |
XLON |
| 1341 |
645.20 |
14:14:28 |
XLON |
| 54 |
645.20 |
14:14:28 |
XLON |
| 909 |
645.20 |
14:14:28 |
XLON |
| 275 |
645.20 |
14:14:29 |
XLON |
| 1176 |
645.20 |
14:14:41 |
XLON |
| 39 |
645.20 |
14:14:41 |
XLON |
| 1292 |
645.20 |
14:14:41 |
XLON |
| 681 |
645.20 |
14:14:41 |
XLON |
| 43 |
645.20 |
14:14:41 |
XLON |
| 1276 |
645.40 |
14:15:31 |
XLON |
| 7 |
645.20 |
14:16:25 |
XLON |
| 1372 |
645.60 |
14:18:04 |
XLON |
| 392 |
645.60 |
14:19:04 |
XLON |
| 278 |
645.60 |
14:19:04 |
XLON |
| 145 |
645.60 |
14:20:04 |
XLON |
| 1353 |
645.60 |
14:20:04 |
XLON |
| 700 |
645.60 |
14:20:04 |
XLON |
| 1095 |
645.40 |
14:20:25 |
XLON |
| 1043 |
645.20 |
14:21:25 |
XLON |
| 1203 |
645.20 |
14:21:25 |
XLON |
| 220 |
645.20 |
14:21:25 |
XLON |
| 1215 |
645.20 |
14:21:25 |
XLON |
| 1358 |
645.20 |
14:21:25 |
XLON |
| 880 |
645.20 |
14:21:25 |
XLON |
| 421 |
645.20 |
14:21:25 |
XLON |
| 880 |
645.20 |
14:21:25 |
XLON |
| 421 |
645.20 |
14:21:25 |
XLON |
| 150 |
645.20 |
14:21:25 |
XLON |
| 951 |
645.20 |
14:21:25 |
XLON |
| 892 |
645.20 |
14:21:25 |
XLON |
| 123 |
645.20 |
14:21:25 |
XLON |
| 275 |
645.40 |
14:21:27 |
XLON |
| 283 |
645.40 |
14:21:27 |
XLON |
| 1404 |
645.80 |
14:21:45 |
XLON |
| 495 |
645.80 |
14:21:45 |
XLON |
| 250 |
645.80 |
14:21:45 |
XLON |
| 444 |
645.60 |
14:21:45 |
XLON |
| 1518 |
645.60 |
14:21:45 |
XLON |
| 363 |
645.60 |
14:22:12 |
XLON |
| 582 |
645.60 |
14:22:12 |
XLON |
| 275 |
645.60 |
14:22:12 |
XLON |
| 1292 |
645.40 |
14:23:16 |
XLON |
| 1138 |
645.80 |
14:24:30 |
XLON |
| 1062 |
645.40 |
14:24:40 |
XLON |
| 218 |
645.40 |
14:24:40 |
XLON |
| 300 |
646.00 |
14:28:07 |
XLON |
| 620 |
646.20 |
14:28:07 |
XLON |
| 231 |
646.20 |
14:28:07 |
XLON |
| 173 |
646.00 |
14:30:03 |
XLON |
| 1097 |
646.00 |
14:30:10 |
XLON |
| 1109 |
646.00 |
14:30:10 |
XLON |
| 1556 |
645.80 |
14:30:36 |
XLON |
| 1211 |
646.80 |
14:31:58 |
XLON |
| 377 |
646.80 |
14:31:58 |
XLON |
| 1236 |
646.80 |
14:31:58 |
XLON |
| 1167 |
646.80 |
14:33:04 |
XLON |
| 204 |
646.40 |
14:33:05 |
XLON |
| 1012 |
646.40 |
14:33:09 |
XLON |
| 109 |
646.40 |
14:33:09 |
XLON |
| 144 |
646.40 |
14:33:45 |
XLON |
| 680 |
646.80 |
14:35:08 |
XLON |
| 502 |
646.80 |
14:35:08 |
XLON |
| 13 |
646.80 |
14:37:55 |
XLON |
| 2 |
646.80 |
14:37:55 |
XLON |
| 535 |
646.80 |
14:38:05 |
XLON |
| 608 |
646.80 |
14:38:05 |
XLON |
| 1143 |
646.60 |
14:38:09 |
XLON |
| 606 |
646.60 |
14:38:09 |
XLON |
| 617 |
646.60 |
14:38:09 |
XLON |
| 118 |
646.40 |
14:38:09 |
XLON |
| 74 |
646.40 |
14:38:09 |
XLON |
| 14 |
646.40 |
14:38:09 |
XLON |
| 9 |
646.40 |
14:38:09 |
XLON |
| 12 |
646.40 |
14:38:09 |
XLON |
| 1051 |
646.40 |
14:38:09 |
XLON |
| 1212 |
646.20 |
14:40:00 |
XLON |
| 519 |
646.40 |
14:41:00 |
XLON |
| 1081 |
646.60 |
14:44:16 |
XLON |
| 35 |
646.60 |
14:44:16 |
XLON |
| 1226 |
646.60 |
14:44:16 |
XLON |
| 1787 |
646.40 |
14:46:01 |
XLON |
| 1482 |
646.00 |
14:46:31 |
XLON |
| 618 |
646.40 |
14:47:21 |
XLON |
| 1086 |
646.40 |
14:47:21 |
XLON |
| 1746 |
646.20 |
14:47:30 |
XLON |
| 1245 |
645.80 |
14:50:06 |
XLON |
| 1092 |
645.80 |
14:50:06 |
XLON |
| 11 |
645.40 |
14:51:41 |
XLON |
| 1303 |
645.40 |
14:53:06 |
XLON |
| 144 |
645.40 |
14:53:06 |
XLON |
| 931 |
645.40 |
14:53:06 |
XLON |
| 1147 |
645.40 |
14:53:06 |
XLON |
| 540 |
645.40 |
14:53:06 |
XLON |
| 780 |
645.40 |
14:53:06 |
XLON |
| 1077 |
645.20 |
14:53:06 |
XLON |
| 899 |
645.20 |
14:53:06 |
XLON |
| 343 |
645.20 |
14:53:06 |
XLON |
| 1389 |
645.20 |
14:53:06 |
XLON |
| 258 |
645.20 |
14:53:06 |
XLON |
| 2 |
645.20 |
14:53:06 |
XLON |
| 129 |
645.20 |
14:53:06 |
XLON |
| 690 |
645.20 |
14:53:06 |
XLON |
| 15 |
645.20 |
14:53:06 |
XLON |
| 549 |
645.20 |
14:53:06 |
XLON |
| 221 |
645.20 |
14:53:06 |
XLON |
| 19 |
645.20 |
14:53:07 |
XLON |
| 957 |
645.20 |
14:53:16 |
XLON |
| 11 |
645.20 |
14:53:17 |
XLON |
| 246 |
645.20 |
14:53:17 |
XLON |
| 40 |
645.20 |
14:53:38 |
XLON |
| 533 |
645.20 |
14:53:50 |
XLON |
| 670 |
645.20 |
14:53:50 |
XLON |
| 1435 |
645.20 |
14:53:50 |
XLON |
| 368 |
645.20 |
14:53:50 |
XLON |
| 1381 |
645.20 |
14:53:50 |
XLON |
| 763 |
645.20 |
14:53:50 |
XLON |
| 1220 |
645.20 |
14:53:50 |
XLON |
| 1088 |
645.20 |
14:53:50 |
XLON |
| 1209 |
645.20 |
14:53:50 |
XLON |
| 1099 |
645.20 |
14:53:50 |
XLON |
| 1287 |
645.20 |
14:53:50 |
XLON |
| 1021 |
645.20 |
14:53:50 |
XLON |
| 709 |
645.20 |
14:53:55 |
XLON |
| 532 |
645.20 |
14:53:55 |
XLON |
| 136 |
645.20 |
14:53:56 |
XLON |
| 673 |
645.20 |
14:53:59 |
XLON |
| 5 |
645.20 |
14:53:59 |
XLON |
| 613 |
645.20 |
14:54:16 |
XLON |
| 255 |
645.20 |
14:54:16 |
XLON |
| 9 |
645.40 |
14:54:16 |
XLON |
| 284 |
645.40 |
14:54:16 |
XLON |
| 108 |
645.40 |
14:54:16 |
XLON |
| 25 |
645.40 |
14:54:16 |
XLON |
| 3 |
645.40 |
14:54:16 |
XLON |
| 8 |
645.40 |
14:54:16 |
XLON |
| 689 |
645.40 |
14:54:16 |
XLON |
| 345 |
645.20 |
14:54:16 |
XLON |
| 117 |
645.20 |
14:54:16 |
XLON |
| 144 |
645.20 |
14:54:16 |
XLON |
| 1147 |
645.60 |
14:55:34 |
XLON |
| 1000 |
645.40 |
14:55:38 |
XLON |
| 357 |
645.40 |
14:56:29 |
XLON |
| 1071 |
645.40 |
14:56:29 |
XLON |
| 201 |
645.40 |
14:56:29 |
XLON |
| 1295 |
645.20 |
14:56:29 |
XLON |
| 887 |
645.00 |
14:56:30 |
XLON |
| 576 |
645.00 |
14:56:30 |
XLON |
| 370 |
644.80 |
14:58:00 |
XLON |
| 421 |
644.80 |
14:58:17 |
XLON |
| 486 |
644.80 |
14:58:17 |
XLON |
| 1049 |
644.40 |
14:59:25 |
XLON |
| 239 |
644.40 |
14:59:25 |
XLON |
| 1165 |
644.20 |
15:00:06 |
XLON |
| 8 |
644.20 |
15:00:06 |
XLON |
| 131 |
644.20 |
15:00:06 |
XLON |
| 149 |
644.20 |
15:01:35 |
XLON |
| 1214 |
644.20 |
15:01:35 |
XLON |
| 1516 |
643.80 |
15:02:00 |
XLON |
| 93000 |
644.00 |
15:03:03 |
XLON |
| 1272 |
644.40 |
15:04:37 |
XLON |
| 574 |
644.40 |
15:04:37 |
XLON |
| 594 |
644.40 |
15:04:37 |
XLON |
| 245 |
644.40 |
15:04:37 |
XLON |
| 944 |
644.40 |
15:04:37 |
XLON |
| 200 |
644.20 |
15:05:26 |
XLON |
| 1105 |
644.20 |
15:05:26 |
XLON |
| 81 |
644.20 |
15:05:26 |
XLON |
| 1185 |
644.20 |
15:05:26 |
XLON |
| 2737 |
644.60 |
15:08:45 |
XLON |
| 1532 |
644.60 |
15:10:25 |
XLON |
| 775 |
644.60 |
15:10:25 |
XLON |
| 30 |
644.60 |
15:10:26 |
XLON |
| 223 |
644.60 |
15:10:26 |
XLON |
| 3 |
644.60 |
15:10:45 |
XLON |
| 217 |
644.60 |
15:10:45 |
XLON |
| 775 |
644.60 |
15:10:45 |
XLON |
| 892 |
644.40 |
15:10:45 |
XLON |
| 307 |
644.40 |
15:10:46 |
XLON |
| 1196 |
644.40 |
15:10:46 |
XLON |
| 53 |
644.00 |
15:11:12 |
XLON |
| 1102 |
644.00 |
15:11:25 |
XLON |
| 1113 |
643.80 |
15:11:26 |
XLON |
| 388 |
643.40 |
15:13:04 |
XLON |
| 947 |
643.40 |
15:13:04 |
XLON |
| 1313 |
643.60 |
15:15:41 |
XLON |
| 1281 |
643.60 |
15:15:41 |
XLON |
| 1361 |
643.60 |
15:15:41 |
XLON |
| 116 |
643.40 |
15:15:59 |
XLON |
| 1201 |
643.40 |
15:15:59 |
XLON |
| 1296 |
643.60 |
15:19:36 |
XLON |
| 1175 |
643.60 |
15:19:36 |
XLON |
| 1107 |
643.60 |
15:19:36 |
XLON |
| 1425 |
643.80 |
15:22:32 |
XLON |
| 2340 |
643.80 |
15:22:32 |
XLON |
| 220 |
643.80 |
15:22:32 |
XLON |
| 30 |
643.80 |
15:22:32 |
XLON |
| 232 |
643.60 |
15:22:37 |
XLON |
| 1200 |
643.40 |
15:22:48 |
XLON |
| 847 |
643.40 |
15:22:48 |
XLON |
| 379 |
643.40 |
15:22:48 |
XLON |
| 1487 |
643.60 |
15:24:30 |
XLON |
| 1277 |
643.40 |
15:24:30 |
XLON |
| 346 |
643.40 |
15:24:30 |
XLON |
| 739 |
643.40 |
15:24:30 |
XLON |
| 481 |
643.80 |
15:26:18 |
XLON |
| 941 |
643.80 |
15:26:18 |
XLON |
| 1304 |
643.60 |
15:26:49 |
XLON |
| 1040 |
643.40 |
15:27:09 |
XLON |
| 291 |
643.40 |
15:27:09 |
XLON |
| 166 |
643.60 |
15:30:16 |
XLON |
| 1895 |
643.60 |
15:30:16 |
XLON |
| 1140 |
643.60 |
15:30:16 |
XLON |
| 375 |
643.80 |
15:31:07 |
XLON |
| 206 |
643.80 |
15:31:07 |
XLON |
| 41 |
643.80 |
15:31:07 |
XLON |
| 4884 |
644.20 |
15:32:57 |
XLON |
| 681 |
644.20 |
15:32:57 |
XLON |
| 243 |
644.20 |
15:32:57 |
XLON |
| 1048 |
644.20 |
15:33:16 |
XLON |
| 271 |
644.20 |
15:33:16 |
XLON |
| 1318 |
644.20 |
15:34:57 |
XLON |
| 1256 |
644.20 |
15:34:57 |
XLON |
| 328 |
644.20 |
15:35:57 |
XLON |
| 1009 |
644.20 |
15:35:57 |
XLON |
| 442 |
644.40 |
15:36:33 |
XLON |
| 689 |
644.40 |
15:36:33 |
XLON |
| 1936 |
644.40 |
15:37:33 |
XLON |
| 628 |
644.60 |
15:38:28 |
XLON |
| 205 |
644.60 |
15:38:28 |
XLON |
| 250 |
644.60 |
15:38:28 |
XLON |
| 37 |
644.60 |
15:38:28 |
XLON |
| 1138 |
644.60 |
15:38:28 |
XLON |
| 1722 |
644.40 |
15:38:53 |
XLON |
| 1242 |
644.20 |
15:40:10 |
XLON |
| 1239 |
644.20 |
15:40:15 |
XLON |
| 244 |
644.20 |
15:41:51 |
XLON |
| 241 |
644.40 |
15:42:15 |
XLON |
| 731 |
644.40 |
15:42:15 |
XLON |
| 92 |
644.40 |
15:42:15 |
XLON |
| 3 |
644.40 |
15:42:15 |
XLON |
| 11 |
644.40 |
15:42:15 |
XLON |
| 341 |
644.40 |
15:42:15 |
XLON |
| 14 |
644.40 |
15:42:15 |
XLON |
| 1898 |
644.40 |
15:43:15 |
XLON |
| 2384 |
644.80 |
15:44:29 |
XLON |
| 1882 |
644.80 |
15:44:46 |
XLON |
| 1750 |
644.60 |
15:45:06 |
XLON |
| 1294 |
644.20 |
15:45:48 |
XLON |
| 1336 |
644.40 |
15:47:48 |
XLON |
| 384 |
644.40 |
15:47:55 |
XLON |
| 20 |
644.40 |
15:47:55 |
XLON |
| 489 |
644.40 |
15:47:55 |
XLON |
| 101 |
644.40 |
15:47:55 |
XLON |
| 397 |
644.20 |
15:48:10 |
XLON |
| 741 |
644.20 |
15:48:10 |
XLON |
| 1171 |
644.00 |
15:48:10 |
XLON |
| 1076 |
643.40 |
15:48:27 |
XLON |
| 726 |
644.00 |
15:50:58 |
XLON |
| 650 |
644.00 |
15:50:58 |
XLON |
| 155 |
644.00 |
15:50:58 |
XLON |
| 99 |
644.20 |
15:51:20 |
XLON |
| 1063 |
644.20 |
15:51:20 |
XLON |
| 1634 |
644.00 |
15:51:32 |
XLON |
| 1091 |
643.80 |
15:52:40 |
XLON |
| 197 |
643.80 |
15:52:40 |
XLON |
| 143 |
643.80 |
15:52:55 |
XLON |
| 779 |
644.00 |
15:53:55 |
XLON |
| 32 |
644.00 |
15:53:55 |
XLON |
| 143 |
644.00 |
15:53:55 |
XLON |
| 1381 |
644.00 |
15:53:55 |
XLON |
| 2295 |
644.00 |
15:54:55 |
XLON |
| 350 |
644.20 |
15:55:55 |
XLON |
| 726 |
644.20 |
15:55:55 |
XLON |
| 15 |
644.20 |
15:55:55 |
XLON |
| 1159 |
644.20 |
15:55:55 |
XLON |
| 221 |
644.40 |
15:56:55 |
XLON |
| 382 |
644.40 |
15:56:55 |
XLON |
| 726 |
644.40 |
15:56:55 |
XLON |
| 1130 |
644.40 |
15:56:55 |
XLON |
| 838 |
644.40 |
15:57:55 |
XLON |
| 427 |
644.40 |
15:57:55 |
XLON |
| 612 |
644.80 |
15:59:15 |
XLON |
| 589 |
644.80 |
15:59:15 |
XLON |
| 105 |
644.80 |
15:59:15 |
XLON |
| 22 |
644.80 |
15:59:15 |
XLON |
| 1396 |
644.80 |
15:59:15 |
XLON |
| 16 |
644.80 |
16:00:01 |
XLON |
| 16 |
644.80 |
16:00:01 |
XLON |
| 212 |
644.80 |
16:00:07 |
XLON |
| 1089 |
644.80 |
16:00:07 |
XLON |
| 1177 |
644.80 |
16:00:07 |
XLON |
| 317 |
644.80 |
16:00:44 |
XLON |
| 726 |
644.80 |
16:00:44 |
XLON |
| 74 |
644.80 |
16:00:44 |
XLON |
| 344 |
644.80 |
16:00:44 |
XLON |
| 317 |
644.80 |
16:01:25 |
XLON |
| 12 |
644.80 |
16:01:25 |
XLON |
| 409 |
644.80 |
16:01:25 |
XLON |
| 420 |
644.80 |
16:01:25 |
XLON |
| 1383 |
644.80 |
16:01:25 |
XLON |
| 1117 |
644.60 |
16:01:51 |
XLON |
| 1334 |
644.60 |
16:01:51 |
XLON |
| 634 |
645.20 |
16:03:21 |
XLON |
| 725 |
645.20 |
16:03:21 |
XLON |
| 31 |
645.20 |
16:03:21 |
XLON |
| 720 |
645.40 |
16:03:46 |
XLON |
| 449 |
645.40 |
16:03:46 |
XLON |
| 426 |
645.40 |
16:03:46 |
XLON |
| 41 |
645.40 |
16:03:46 |
XLON |
| 270 |
645.40 |
16:03:46 |
XLON |
| 341 |
645.40 |
16:03:46 |
XLON |
| 126 |
645.20 |
16:03:46 |
XLON |
| 466 |
645.20 |
16:03:46 |
XLON |
| 454 |
645.40 |
16:03:46 |
XLON |
| 726 |
645.40 |
16:03:46 |
XLON |
| 235 |
645.40 |
16:03:46 |
XLON |
| 360 |
645.40 |
16:03:46 |
XLON |
| 233 |
645.00 |
16:03:50 |
XLON |
| 512 |
645.00 |
16:04:10 |
XLON |
| 744 |
645.00 |
16:04:10 |
XLON |
| 455 |
645.20 |
16:04:45 |
XLON |
| 52 |
645.20 |
16:04:45 |
XLON |
| 256 |
645.20 |
16:04:55 |
XLON |
| 939 |
645.20 |
16:04:55 |
XLON |
| 1178 |
645.00 |
16:05:11 |
XLON |
| 1273 |
645.00 |
16:05:11 |
XLON |
| 1340 |
645.00 |
16:05:41 |
XLON |
| 1616 |
645.40 |
16:06:34 |
XLON |
| 267 |
645.40 |
16:06:42 |
XLON |
| 397 |
645.40 |
16:06:42 |
XLON |
| 177 |
645.40 |
16:06:42 |
XLON |
| 265 |
645.40 |
16:06:42 |
XLON |
| 721 |
645.60 |
16:07:31 |
XLON |
| 529 |
645.60 |
16:07:31 |
XLON |
| 307 |
645.60 |
16:07:31 |
XLON |
| 12 |
645.60 |
16:07:31 |
XLON |
| 270 |
645.60 |
16:07:31 |
XLON |
| 465 |
645.60 |
16:07:31 |
XLON |
| 201 |
645.40 |
16:07:55 |
XLON |
| 235 |
645.40 |
16:07:55 |
XLON |
| 420 |
645.40 |
16:07:55 |
XLON |
| 726 |
645.40 |
16:07:55 |
XLON |
| 217 |
645.40 |
16:07:55 |
XLON |
| 125 |
645.20 |
16:07:58 |
XLON |
| 514 |
645.20 |
16:08:10 |
XLON |
| 1275 |
645.20 |
16:08:10 |
XLON |
| 919 |
645.00 |
16:08:10 |
XLON |
| 351 |
645.00 |
16:08:10 |
XLON |
| 1260 |
645.00 |
16:09:00 |
XLON |
| 737 |
644.80 |
16:09:16 |
XLON |
| 592 |
644.80 |
16:09:16 |
XLON |
| 314 |
644.40 |
16:09:40 |
XLON |
| 331 |
644.40 |
16:09:53 |
XLON |
| 616 |
644.40 |
16:09:53 |
XLON |
| 216 |
644.20 |
16:10:05 |
XLON |
| 1715 |
644.60 |
16:12:00 |
XLON |
| 1405 |
644.60 |
16:12:00 |
XLON |
| 706 |
644.60 |
16:12:00 |
XLON |
| 44 |
644.60 |
16:12:00 |
XLON |
| 523 |
644.60 |
16:12:00 |
XLON |
| 661 |
644.60 |
16:12:00 |
XLON |
| 1013 |
645.00 |
16:13:00 |
XLON |
| 241 |
645.00 |
16:13:00 |
XLON |
| 726 |
645.00 |
16:13:06 |
XLON |
| 367 |
645.00 |
16:13:06 |
XLON |
| 66 |
645.00 |
16:13:06 |
XLON |
| 726 |
644.80 |
16:13:06 |
XLON |
| 367 |
644.80 |
16:13:06 |
XLON |
| 304 |
644.80 |
16:14:10 |
XLON |
| 3513 |
645.20 |
16:14:52 |
XLON |
| 1047 |
645.60 |
16:15:37 |
XLON |
| 343 |
645.60 |
16:15:37 |
XLON |
| 76 |
645.60 |
16:15:53 |
XLON |
| 1463 |
645.60 |
16:15:53 |
XLON |
| 143 |
645.60 |
16:15:53 |
XLON |
| 198 |
645.60 |
16:16:25 |
XLON |
| 14 |
645.60 |
16:16:25 |
XLON |
| 831 |
645.80 |
16:17:01 |
XLON |
| 467 |
645.80 |
16:17:01 |
XLON |
| 1311 |
645.80 |
16:17:01 |
XLON |
| 525 |
645.80 |
16:17:01 |
XLON |
| 14 |
645.80 |
16:17:01 |
XLON |
| 1745 |
645.80 |
16:17:01 |
XLON |
| 1246 |
645.60 |
16:17:05 |
XLON |
| 1186 |
645.40 |
16:17:43 |
XLON |
| 247 |
645.40 |
16:18:34 |
XLON |
| 510 |
645.40 |
16:18:41 |
XLON |
| 506 |
645.40 |
16:19:20 |
XLON |
| 1256 |
645.40 |
16:19:20 |
XLON |
| 1306 |
645.40 |
16:19:20 |
XLON |
| 1250 |
645.40 |
16:19:20 |
XLON |
| 633 |
645.40 |
16:19:20 |
XLON |
| 1658 |
645.20 |
16:19:28 |
XLON |
| 506 |
645.40 |
16:20:27 |
XLON |
| 1038 |
645.40 |
16:20:27 |
XLON |
| 1241 |
645.40 |
16:20:37 |
XLON |
| 17 |
645.40 |
16:20:37 |
XLON |
| 726 |
645.40 |
16:20:37 |
XLON |
| 524 |
645.20 |
16:21:21 |
XLON |
| 775 |
645.20 |
16:21:21 |
XLON |
| 726 |
645.20 |
16:21:21 |
XLON |
| 600 |
645.20 |
16:21:21 |
XLON |
| 16 |
645.20 |
16:21:21 |
XLON |
| 1099 |
645.20 |
16:21:37 |
XLON |
| 1089 |
645.20 |
16:21:37 |
XLON |
| 221 |
645.20 |
16:21:37 |
XLON |
| 969 |
645.00 |
16:22:18 |
XLON |
| 1509 |
645.00 |
16:22:33 |
XLON |
| 606 |
645.00 |
16:22:33 |
XLON |
| 1165 |
645.00 |
16:22:33 |
XLON |
| 1978 |
645.00 |
16:22:37 |
XLON |
| 377 |
644.80 |
16:22:56 |
XLON |
| 956 |
644.80 |
16:22:56 |
XLON |
| 1284 |
644.80 |
16:22:57 |
XLON |
| 3009 |
644.80 |
16:23:54 |
XLON |
| 1862 |
644.80 |
16:23:54 |
XLON |
| 997 |
644.20 |
16:24:11 |
XLON |
| 257 |
644.20 |
16:24:11 |
XLON |
| 429 |
644.00 |
16:24:28 |
XLON |