| |
|
|
|
| 27 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 27 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 641.0083 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
500,000 |
|
| Highest purchase price paid per share: |
|
643.60p |
|
| Lowest purchase price paid per share: |
|
637.80p |
|
| |
|
|
|
| Following the above transaction, the Company has 861,252,722 ordinary shares in issue and holds 4,975,696 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 856,277,026 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 |
| 1517 |
643.40 |
08:19:22 |
XLON |
| 820 |
643.20 |
08:19:22 |
XLON |
| 7 |
643.60 |
08:19:48 |
XLON |
| 1222 |
643.60 |
08:20:20 |
XLON |
| 1250 |
643.60 |
08:20:20 |
XLON |
| 1236 |
643.60 |
08:20:20 |
XLON |
| 585 |
643.20 |
08:21:34 |
XLON |
| 624 |
643.20 |
08:21:34 |
XLON |
| 1336 |
643.00 |
08:21:50 |
XLON |
| 1361 |
642.20 |
08:21:50 |
XLON |
| 179 |
642.20 |
08:21:50 |
XLON |
| 1535 |
642.40 |
08:21:50 |
XLON |
| 14 |
642.40 |
08:21:50 |
XLON |
| 1508 |
642.40 |
08:21:50 |
XLON |
| 537 |
642.40 |
08:21:57 |
XLON |
| 1963 |
642.40 |
08:22:02 |
XLON |
| 605 |
642.20 |
08:22:02 |
XLON |
| 793 |
642.20 |
08:22:03 |
XLON |
| 58 |
642.20 |
08:22:08 |
XLON |
| 1132 |
642.20 |
08:22:10 |
XLON |
| 1321 |
642.20 |
08:22:10 |
XLON |
| 183 |
642.00 |
08:22:10 |
XLON |
| 905 |
642.00 |
08:22:10 |
XLON |
| 774 |
642.00 |
08:23:49 |
XLON |
| 340 |
642.00 |
08:23:49 |
XLON |
| 2 |
642.00 |
08:23:49 |
XLON |
| 1219 |
641.80 |
08:26:03 |
XLON |
| 1159 |
641.80 |
08:31:25 |
XLON |
| 1208 |
641.60 |
08:35:29 |
XLON |
| 1335 |
641.40 |
08:35:29 |
XLON |
| 1127 |
641.00 |
08:35:53 |
XLON |
| 1314 |
640.60 |
08:35:57 |
XLON |
| 956 |
642.20 |
08:41:16 |
XLON |
| 234 |
642.20 |
08:41:16 |
XLON |
| 1148 |
642.40 |
08:44:00 |
XLON |
| 1558 |
642.40 |
08:44:56 |
XLON |
| 1242 |
642.00 |
08:46:15 |
XLON |
| 1318 |
641.40 |
08:46:42 |
XLON |
| 1311 |
641.00 |
08:48:00 |
XLON |
| 1242 |
640.60 |
08:49:55 |
XLON |
| 1136 |
640.20 |
08:52:52 |
XLON |
| 697 |
640.40 |
08:55:37 |
XLON |
| 495 |
640.40 |
08:55:37 |
XLON |
| 218 |
640.00 |
08:58:54 |
XLON |
| 1020 |
640.00 |
08:58:54 |
XLON |
| 1139 |
640.20 |
09:04:25 |
XLON |
| 1102 |
640.00 |
09:05:30 |
XLON |
| 336 |
640.40 |
09:10:58 |
XLON |
| 1137 |
640.40 |
09:10:58 |
XLON |
| 1093 |
640.60 |
09:13:24 |
XLON |
| 1321 |
640.40 |
09:15:17 |
XLON |
| 602 |
640.40 |
09:15:17 |
XLON |
| 1263 |
640.20 |
09:17:07 |
XLON |
| 820 |
639.80 |
09:17:34 |
XLON |
| 473 |
639.80 |
09:17:34 |
XLON |
| 517 |
640.80 |
09:19:22 |
XLON |
| 990 |
640.80 |
09:19:27 |
XLON |
| 594 |
640.80 |
09:19:27 |
XLON |
| 517 |
640.80 |
09:19:27 |
XLON |
| 1125 |
640.60 |
09:19:29 |
XLON |
| 1310 |
640.60 |
09:19:29 |
XLON |
| 1242 |
640.20 |
09:19:40 |
XLON |
| 1255 |
640.00 |
09:22:59 |
XLON |
| 1158 |
639.80 |
09:22:59 |
XLON |
| 613 |
639.60 |
09:22:59 |
XLON |
| 355 |
639.60 |
09:22:59 |
XLON |
| 355 |
639.60 |
09:22:59 |
XLON |
| 701 |
639.60 |
09:22:59 |
XLON |
| 613 |
639.60 |
09:22:59 |
XLON |
| 757 |
639.60 |
09:22:59 |
XLON |
| 3360 |
639.80 |
09:23:00 |
XLON |
| 384 |
640.40 |
09:23:28 |
XLON |
| 613 |
640.40 |
09:23:28 |
XLON |
| 250 |
640.40 |
09:23:28 |
XLON |
| 439 |
640.40 |
09:23:33 |
XLON |
| 439 |
640.40 |
09:23:33 |
XLON |
| 1120 |
640.40 |
09:24:33 |
XLON |
| 1222 |
640.60 |
09:27:09 |
XLON |
| 1253 |
640.60 |
09:27:09 |
XLON |
| 1284 |
640.20 |
09:29:06 |
XLON |
| 1272 |
640.20 |
09:33:38 |
XLON |
| 600 |
640.20 |
09:33:38 |
XLON |
| 158 |
640.20 |
09:33:38 |
XLON |
| 482 |
640.20 |
09:33:38 |
XLON |
| 1335 |
639.80 |
09:35:42 |
XLON |
| 847 |
639.40 |
09:38:32 |
XLON |
| 250 |
639.40 |
09:38:32 |
XLON |
| 1259 |
638.40 |
09:41:15 |
XLON |
| 1127 |
638.60 |
09:44:52 |
XLON |
| 1178 |
638.20 |
09:47:01 |
XLON |
| 1307 |
638.00 |
09:47:28 |
XLON |
| 1268 |
637.80 |
09:53:08 |
XLON |
| 1320 |
638.80 |
09:59:30 |
XLON |
| 1317 |
638.60 |
10:02:59 |
XLON |
| 1211 |
638.40 |
10:05:45 |
XLON |
| 1178 |
638.80 |
10:09:29 |
XLON |
| 181 |
639.20 |
10:13:10 |
XLON |
| 1138 |
639.20 |
10:13:10 |
XLON |
| 600 |
639.20 |
10:13:10 |
XLON |
| 1326 |
639.20 |
10:14:18 |
XLON |
| 153 |
639.20 |
10:15:18 |
XLON |
| 250 |
639.20 |
10:15:18 |
XLON |
| 198 |
639.20 |
10:15:18 |
XLON |
| 545 |
639.20 |
10:15:18 |
XLON |
| 124 |
639.00 |
10:15:18 |
XLON |
| 779 |
639.80 |
10:18:12 |
XLON |
| 573 |
640.40 |
10:19:22 |
XLON |
| 738 |
640.40 |
10:19:22 |
XLON |
| 1245 |
640.40 |
10:19:42 |
XLON |
| 267 |
640.20 |
10:19:49 |
XLON |
| 1243 |
640.00 |
10:25:40 |
XLON |
| 206 |
640.00 |
10:31:02 |
XLON |
| 893 |
640.00 |
10:34:54 |
XLON |
| 138 |
640.00 |
10:34:54 |
XLON |
| 1235 |
640.00 |
10:34:54 |
XLON |
| 650 |
640.40 |
10:40:19 |
XLON |
| 232 |
640.40 |
10:40:19 |
XLON |
| 403 |
640.40 |
10:40:19 |
XLON |
| 1306 |
640.80 |
10:58:00 |
XLON |
| 1262 |
640.60 |
10:59:50 |
XLON |
| 14 |
640.40 |
11:00:00 |
XLON |
| 1 |
640.40 |
11:00:00 |
XLON |
| 11 |
640.40 |
11:00:00 |
XLON |
| 1 |
640.40 |
11:00:00 |
XLON |
| 1566 |
640.40 |
11:00:20 |
XLON |
| 1104 |
640.00 |
11:01:42 |
XLON |
| 1108 |
639.40 |
11:05:15 |
XLON |
| 1196 |
639.00 |
11:05:59 |
XLON |
| 532 |
639.20 |
11:07:22 |
XLON |
| 635 |
639.20 |
11:07:22 |
XLON |
| 65 |
638.80 |
11:08:46 |
XLON |
| 1182 |
638.80 |
11:08:46 |
XLON |
| 1186 |
638.40 |
11:13:28 |
XLON |
| 40 |
639.80 |
11:15:57 |
XLON |
| 1305 |
639.80 |
11:15:57 |
XLON |
| 1521 |
639.80 |
11:15:57 |
XLON |
| 1229 |
639.80 |
11:17:55 |
XLON |
| 489 |
639.80 |
11:20:02 |
XLON |
| 627 |
639.80 |
11:20:02 |
XLON |
| 162 |
639.60 |
11:26:39 |
XLON |
| 355 |
639.60 |
11:26:39 |
XLON |
| 1184 |
639.40 |
11:29:11 |
XLON |
| 41 |
639.40 |
11:33:01 |
XLON |
| 12 |
639.40 |
11:33:01 |
XLON |
| 1075 |
639.40 |
11:33:32 |
XLON |
| 567 |
639.20 |
11:33:36 |
XLON |
| 223 |
639.20 |
11:33:36 |
XLON |
| 413 |
639.20 |
11:33:36 |
XLON |
| 1160 |
638.80 |
11:37:59 |
XLON |
| 156 |
638.80 |
11:37:59 |
XLON |
| 263 |
638.60 |
11:50:30 |
XLON |
| 963 |
638.60 |
11:50:30 |
XLON |
| 1302 |
638.60 |
11:55:02 |
XLON |
| 684 |
638.60 |
11:55:02 |
XLON |
| 503 |
638.60 |
11:55:02 |
XLON |
| 1429 |
639.80 |
12:04:54 |
XLON |
| 1037 |
639.80 |
12:04:54 |
XLON |
| 1270 |
639.60 |
12:04:58 |
XLON |
| 828 |
639.60 |
12:06:57 |
XLON |
| 323 |
639.60 |
12:06:57 |
XLON |
| 1112 |
639.60 |
12:10:01 |
XLON |
| 1320 |
639.60 |
12:13:25 |
XLON |
| 871 |
639.80 |
12:17:30 |
XLON |
| 1314 |
639.80 |
12:17:30 |
XLON |
| 332 |
639.80 |
12:17:30 |
XLON |
| 285 |
639.80 |
12:21:00 |
XLON |
| 1034 |
639.80 |
12:21:00 |
XLON |
| 803 |
639.40 |
12:23:58 |
XLON |
| 2097 |
640.40 |
12:26:32 |
XLON |
| 126 |
640.20 |
12:26:39 |
XLON |
| 574 |
640.40 |
12:26:39 |
XLON |
| 254 |
640.40 |
12:26:39 |
XLON |
| 21 |
640.40 |
12:31:52 |
XLON |
| 1266 |
640.40 |
12:31:52 |
XLON |
| 192 |
640.40 |
12:31:52 |
XLON |
| 1127 |
640.60 |
12:32:08 |
XLON |
| 574 |
640.60 |
12:32:08 |
XLON |
| 594 |
640.60 |
12:32:08 |
XLON |
| 1120 |
640.80 |
12:37:28 |
XLON |
| 1120 |
640.60 |
12:37:29 |
XLON |
| 1225 |
640.80 |
12:41:34 |
XLON |
| 1506 |
641.00 |
12:46:00 |
XLON |
| 1399 |
641.20 |
12:46:49 |
XLON |
| 83 |
641.00 |
12:46:49 |
XLON |
| 1033 |
641.00 |
12:46:49 |
XLON |
| 1 |
640.60 |
12:49:50 |
XLON |
| 189 |
640.80 |
12:52:47 |
XLON |
| 574 |
640.80 |
12:52:47 |
XLON |
| 1073 |
640.60 |
12:52:47 |
XLON |
| 1201 |
640.60 |
12:52:47 |
XLON |
| 22 |
640.80 |
12:56:03 |
XLON |
| 2 |
640.80 |
12:56:51 |
XLON |
| 1063 |
640.80 |
12:57:21 |
XLON |
| 247 |
640.80 |
12:57:21 |
XLON |
| 923 |
640.80 |
12:57:21 |
XLON |
| 574 |
640.80 |
12:57:21 |
XLON |
| 600 |
640.80 |
12:57:21 |
XLON |
| 449 |
640.80 |
12:57:21 |
XLON |
| 1099 |
640.60 |
12:59:00 |
XLON |
| 1314 |
640.40 |
12:59:07 |
XLON |
| 588 |
640.80 |
13:00:13 |
XLON |
| 569 |
640.80 |
13:00:14 |
XLON |
| 592 |
641.00 |
13:00:31 |
XLON |
| 250 |
641.00 |
13:00:31 |
XLON |
| 1445 |
641.00 |
13:01:38 |
XLON |
| 3091 |
641.00 |
13:01:38 |
XLON |
| 1028 |
641.00 |
13:01:38 |
XLON |
| 217 |
641.00 |
13:01:38 |
XLON |
| 294 |
640.60 |
13:02:28 |
XLON |
| 922 |
640.60 |
13:02:28 |
XLON |
| 25 |
640.60 |
13:03:22 |
XLON |
| 215 |
640.60 |
13:03:22 |
XLON |
| 831 |
640.60 |
13:03:22 |
XLON |
| 113 |
641.20 |
13:04:23 |
XLON |
| 718 |
641.40 |
13:04:30 |
XLON |
| 247 |
641.40 |
13:04:30 |
XLON |
| 365 |
641.40 |
13:04:30 |
XLON |
| 183 |
641.40 |
13:04:30 |
XLON |
| 1528 |
641.40 |
13:04:30 |
XLON |
| 1363 |
641.60 |
13:08:20 |
XLON |
| 177 |
641.60 |
13:08:20 |
XLON |
| 1255 |
641.40 |
13:11:25 |
XLON |
| 1201 |
641.20 |
13:12:33 |
XLON |
| 967 |
641.60 |
13:25:05 |
XLON |
| 434 |
641.60 |
13:25:05 |
XLON |
| 1206 |
641.60 |
13:25:05 |
XLON |
| 1240 |
641.60 |
13:25:05 |
XLON |
| 1198 |
641.60 |
13:28:05 |
XLON |
| 406 |
641.60 |
13:28:06 |
XLON |
| 784 |
641.60 |
13:29:41 |
XLON |
| 1223 |
642.20 |
13:31:12 |
XLON |
| 798 |
642.20 |
13:31:12 |
XLON |
| 1147 |
641.80 |
13:31:33 |
XLON |
| 1072 |
641.80 |
13:31:33 |
XLON |
| 1238 |
641.40 |
13:32:06 |
XLON |
| 1082 |
641.20 |
13:32:06 |
XLON |
| 1122 |
641.60 |
13:35:51 |
XLON |
| 1285 |
641.40 |
13:36:02 |
XLON |
| 1107 |
641.40 |
13:40:39 |
XLON |
| 481 |
641.40 |
13:40:39 |
XLON |
| 798 |
641.40 |
13:40:39 |
XLON |
| 1290 |
641.20 |
13:42:31 |
XLON |
| 1245 |
641.60 |
13:47:01 |
XLON |
| 180 |
641.60 |
13:47:38 |
XLON |
| 719 |
641.60 |
13:47:38 |
XLON |
| 1121 |
641.40 |
13:47:40 |
XLON |
| 1199 |
641.40 |
13:47:40 |
XLON |
| 70 |
641.40 |
13:50:13 |
XLON |
| 1093 |
641.40 |
13:50:13 |
XLON |
| 11 |
641.40 |
13:50:13 |
XLON |
| 389 |
641.40 |
13:54:08 |
XLON |
| 705 |
641.40 |
13:54:08 |
XLON |
| 60 |
642.00 |
13:58:16 |
XLON |
| 719 |
642.00 |
13:58:16 |
XLON |
| 193 |
642.00 |
13:58:16 |
XLON |
| 329 |
642.00 |
13:58:16 |
XLON |
| 719 |
642.00 |
13:59:57 |
XLON |
| 355 |
642.00 |
13:59:57 |
XLON |
| 168 |
642.00 |
14:01:28 |
XLON |
| 1274 |
642.00 |
14:01:28 |
XLON |
| 1003 |
642.00 |
14:01:28 |
XLON |
| 536 |
642.00 |
14:01:28 |
XLON |
| 1327 |
641.80 |
14:01:32 |
XLON |
| 447 |
641.40 |
14:03:51 |
XLON |
| 847 |
641.40 |
14:03:51 |
XLON |
| 1191 |
641.20 |
14:05:33 |
XLON |
| 1297 |
641.20 |
14:05:33 |
XLON |
| 144 |
641.20 |
14:11:12 |
XLON |
| 2298 |
641.40 |
14:13:52 |
XLON |
| 1237 |
641.40 |
14:13:52 |
XLON |
| 719 |
641.40 |
14:16:52 |
XLON |
| 1168 |
641.20 |
14:17:29 |
XLON |
| 1083 |
641.20 |
14:17:29 |
XLON |
| 1260 |
641.40 |
14:18:54 |
XLON |
| 1260 |
641.20 |
14:18:55 |
XLON |
| 1328 |
641.00 |
14:22:45 |
XLON |
| 1224 |
641.00 |
14:22:45 |
XLON |
| 1194 |
640.80 |
14:24:01 |
XLON |
| 864 |
641.00 |
14:25:26 |
XLON |
| 677 |
641.00 |
14:25:26 |
XLON |
| 219 |
641.00 |
14:27:06 |
XLON |
| 1322 |
641.00 |
14:27:14 |
XLON |
| 69 |
641.00 |
14:29:11 |
XLON |
| 11 |
641.00 |
14:29:11 |
XLON |
| 1 |
641.00 |
14:29:11 |
XLON |
| 1084 |
641.00 |
14:29:11 |
XLON |
| 733 |
641.00 |
14:29:11 |
XLON |
| 1165 |
640.80 |
14:29:34 |
XLON |
| 719 |
640.80 |
14:31:34 |
XLON |
| 1112 |
640.80 |
14:31:34 |
XLON |
| 250 |
640.80 |
14:31:34 |
XLON |
| 185 |
640.80 |
14:31:34 |
XLON |
| 1242 |
640.80 |
14:32:10 |
XLON |
| 1317 |
640.80 |
14:34:08 |
XLON |
| 260 |
640.80 |
14:34:08 |
XLON |
| 1337 |
640.80 |
14:34:08 |
XLON |
| 1312 |
640.60 |
14:34:09 |
XLON |
| 51 |
640.60 |
14:34:09 |
XLON |
| 1140 |
640.60 |
14:34:09 |
XLON |
| 5252 |
641.60 |
14:36:16 |
XLON |
| 1176 |
641.40 |
14:37:16 |
XLON |
| 1160 |
641.40 |
14:38:16 |
XLON |
| 1092 |
641.40 |
14:39:16 |
XLON |
| 1870 |
641.20 |
14:39:16 |
XLON |
| 1194 |
641.00 |
14:39:16 |
XLON |
| 1234 |
640.80 |
14:40:49 |
XLON |
| 49 |
640.80 |
14:40:49 |
XLON |
| 715 |
641.00 |
14:44:58 |
XLON |
| 180 |
641.00 |
14:44:59 |
XLON |
| 3383 |
641.00 |
14:45:59 |
XLON |
| 1877 |
641.00 |
14:45:59 |
XLON |
| 255 |
640.80 |
14:46:59 |
XLON |
| 930 |
640.80 |
14:46:59 |
XLON |
| 3187 |
641.60 |
14:52:13 |
XLON |
| 5214 |
641.60 |
14:52:13 |
XLON |
| 1394 |
641.60 |
14:52:13 |
XLON |
| 1368 |
641.80 |
14:53:09 |
XLON |
| 1291 |
641.60 |
14:53:14 |
XLON |
| 1411 |
641.60 |
14:53:14 |
XLON |
| 593 |
641.40 |
14:53:14 |
XLON |
| 1009 |
641.40 |
14:53:14 |
XLON |
| 140 |
641.40 |
14:55:18 |
XLON |
| 347 |
641.40 |
14:55:18 |
XLON |
| 404 |
641.40 |
14:55:18 |
XLON |
| 225 |
641.40 |
14:55:18 |
XLON |
| 1625 |
641.40 |
14:56:44 |
XLON |
| 1382 |
641.40 |
14:56:44 |
XLON |
| 1263 |
641.20 |
14:57:10 |
XLON |
| 220 |
641.20 |
14:57:10 |
XLON |
| 1238 |
641.00 |
14:57:54 |
XLON |
| 1870 |
641.00 |
15:03:35 |
XLON |
| 2498 |
641.00 |
15:03:35 |
XLON |
| 1509 |
641.00 |
15:03:35 |
XLON |
| 1119 |
641.00 |
15:03:35 |
XLON |
| 745 |
641.00 |
15:04:36 |
XLON |
| 1438 |
641.40 |
15:06:38 |
XLON |
| 324 |
641.40 |
15:06:38 |
XLON |
| 3351 |
641.40 |
15:07:04 |
XLON |
| 1586 |
641.40 |
15:07:04 |
XLON |
| 1244 |
641.20 |
15:07:34 |
XLON |
| 1510 |
641.00 |
15:07:49 |
XLON |
| 1651 |
641.20 |
15:11:21 |
XLON |
| 1779 |
641.20 |
15:11:21 |
XLON |
| 354 |
641.00 |
15:11:44 |
XLON |
| 759 |
641.00 |
15:11:44 |
XLON |
| 936 |
641.00 |
15:12:02 |
XLON |
| 760 |
641.00 |
15:14:02 |
XLON |
| 190 |
641.00 |
15:14:02 |
XLON |
| 37 |
641.00 |
15:14:02 |
XLON |
| 37 |
641.00 |
15:14:02 |
XLON |
| 899 |
641.00 |
15:14:02 |
XLON |
| 190 |
641.00 |
15:14:02 |
XLON |
| 710 |
641.00 |
15:15:02 |
XLON |
| 91 |
641.00 |
15:15:02 |
XLON |
| 67 |
641.00 |
15:15:02 |
XLON |
| 277 |
641.00 |
15:15:02 |
XLON |
| 1187 |
640.80 |
15:15:30 |
XLON |
| 1179 |
640.80 |
15:15:30 |
XLON |
| 1647 |
640.80 |
15:15:50 |
XLON |
| 1446 |
640.60 |
15:15:50 |
XLON |
| 1256 |
640.80 |
15:17:31 |
XLON |
| 1311 |
640.60 |
15:17:31 |
XLON |
| 1271 |
640.40 |
15:19:06 |
XLON |
| 892 |
640.40 |
15:20:06 |
XLON |
| 358 |
640.40 |
15:20:06 |
XLON |
| 82 |
640.80 |
15:21:12 |
XLON |
| 1825 |
640.80 |
15:21:12 |
XLON |
| 440 |
640.80 |
15:21:22 |
XLON |
| 1411 |
641.00 |
15:25:10 |
XLON |
| 1329 |
641.00 |
15:25:10 |
XLON |
| 2162 |
641.00 |
15:25:10 |
XLON |
| 1967 |
641.00 |
15:25:10 |
XLON |
| 2074 |
641.00 |
15:25:10 |
XLON |
| 666 |
640.80 |
15:27:50 |
XLON |
| 1480 |
640.80 |
15:27:50 |
XLON |
| 409 |
640.80 |
15:27:50 |
XLON |
| 1620 |
640.80 |
15:27:50 |
XLON |
| 600 |
640.80 |
15:27:50 |
XLON |
| 185 |
640.80 |
15:27:50 |
XLON |
| 700 |
640.80 |
15:27:50 |
XLON |
| 327 |
641.20 |
15:29:30 |
XLON |
| 1049 |
641.20 |
15:29:30 |
XLON |
| 834 |
641.00 |
15:29:36 |
XLON |
| 837 |
641.00 |
15:29:36 |
XLON |
| 163 |
640.80 |
15:29:54 |
XLON |
| 169 |
641.00 |
15:31:02 |
XLON |
| 1141 |
641.00 |
15:31:02 |
XLON |
| 1018 |
640.80 |
15:31:48 |
XLON |
| 1129 |
640.80 |
15:31:48 |
XLON |
| 2446 |
641.00 |
15:33:12 |
XLON |
| 1079 |
640.80 |
15:33:58 |
XLON |
| 1209 |
640.80 |
15:33:58 |
XLON |
| 658 |
641.00 |
15:35:20 |
XLON |
| 763 |
641.00 |
15:35:20 |
XLON |
| 44 |
641.00 |
15:35:32 |
XLON |
| 71 |
641.00 |
15:35:42 |
XLON |
| 860 |
641.00 |
15:35:42 |
XLON |
| 330 |
641.00 |
15:35:42 |
XLON |
| 95 |
641.00 |
15:36:22 |
XLON |
| 4062 |
641.20 |
15:37:25 |
XLON |
| 250 |
641.20 |
15:38:25 |
XLON |
| 899 |
641.20 |
15:38:25 |
XLON |
| 1144 |
641.20 |
15:38:25 |
XLON |
| 899 |
641.20 |
15:39:25 |
XLON |
| 111 |
641.20 |
15:39:25 |
XLON |
| 111 |
641.20 |
15:39:25 |
XLON |
| 571 |
641.20 |
15:39:25 |
XLON |
| 182 |
641.20 |
15:39:25 |
XLON |
| 191 |
641.20 |
15:39:25 |
XLON |
| 901 |
641.00 |
15:39:53 |
XLON |
| 1096 |
641.00 |
15:39:53 |
XLON |
| 369 |
641.00 |
15:39:53 |
XLON |
| 248 |
641.20 |
15:41:27 |
XLON |
| 355 |
641.20 |
15:41:27 |
XLON |
| 329 |
641.20 |
15:41:27 |
XLON |
| 780 |
641.20 |
15:41:27 |
XLON |
| 4200 |
641.60 |
15:43:58 |
XLON |
| 625 |
641.60 |
15:43:58 |
XLON |
| 9 |
641.60 |
15:44:58 |
XLON |
| 176 |
641.60 |
15:44:58 |
XLON |
| 13 |
641.60 |
15:44:58 |
XLON |
| 355 |
641.60 |
15:44:58 |
XLON |
| 234 |
641.60 |
15:44:58 |
XLON |
| 1202 |
641.60 |
15:44:58 |
XLON |
| 1345 |
641.60 |
15:45:41 |
XLON |
| 336 |
641.60 |
15:45:41 |
XLON |
| 14 |
641.80 |
15:47:13 |
XLON |
| 88 |
641.80 |
15:47:13 |
XLON |
| 7 |
641.80 |
15:47:13 |
XLON |
| 428 |
641.80 |
15:47:13 |
XLON |
| 3 |
641.80 |
15:47:13 |
XLON |
| 3056 |
641.80 |
15:47:46 |
XLON |
| 1242 |
641.80 |
15:47:46 |
XLON |
| 858 |
642.00 |
15:51:41 |
XLON |
| 876 |
642.00 |
15:51:41 |
XLON |
| 2113 |
642.00 |
15:51:41 |
XLON |
| 2188 |
642.00 |
15:51:41 |
XLON |
| 2376 |
642.00 |
15:51:41 |
XLON |
| 700 |
642.00 |
15:51:41 |
XLON |
| 899 |
642.00 |
15:51:41 |
XLON |
| 196 |
642.00 |
15:51:41 |
XLON |
| 15 |
642.00 |
15:51:41 |
XLON |
| 32 |
642.00 |
15:51:41 |
XLON |
| 1535 |
641.80 |
15:53:00 |
XLON |
| 1120 |
641.80 |
15:53:00 |
XLON |
| 930 |
641.60 |
15:53:16 |
XLON |
| 840 |
641.60 |
15:53:16 |
XLON |
| 818 |
641.60 |
15:55:16 |
XLON |
| 2623 |
641.60 |
15:55:16 |
XLON |
| 1265 |
641.40 |
15:56:12 |
XLON |
| 1298 |
641.40 |
15:56:12 |
XLON |
| 899 |
641.40 |
15:56:12 |
XLON |
| 258 |
641.40 |
15:56:12 |
XLON |
| 355 |
641.40 |
15:56:12 |
XLON |
| 392 |
641.40 |
15:56:12 |
XLON |
| 1248 |
641.60 |
15:58:14 |
XLON |
| 1309 |
641.60 |
15:58:14 |
XLON |
| 355 |
641.60 |
15:58:14 |
XLON |
| 1035 |
641.60 |
15:58:14 |
XLON |
| 1768 |
641.60 |
15:59:14 |
XLON |
| 272 |
641.60 |
15:59:22 |
XLON |
| 921 |
641.60 |
15:59:22 |
XLON |
| 899 |
641.60 |
15:59:22 |
XLON |
| 192 |
641.60 |
16:00:22 |
XLON |
| 82 |
641.60 |
16:00:22 |
XLON |
| 378 |
641.60 |
16:00:23 |
XLON |
| 959 |
641.60 |
16:00:23 |
XLON |
| 2894 |
641.60 |
16:01:23 |
XLON |
| 2606 |
641.60 |
16:02:23 |
XLON |
| 617 |
641.60 |
16:02:23 |
XLON |
| 420 |
641.60 |
16:03:23 |
XLON |
| 899 |
641.60 |
16:03:23 |
XLON |
| 2007 |
641.60 |
16:03:24 |
XLON |
| 1316 |
641.40 |
16:03:49 |
XLON |
| 1884 |
641.20 |
16:03:54 |
XLON |
| 1150 |
641.00 |
16:04:39 |
XLON |
| 381 |
640.80 |
16:05:39 |
XLON |
| 935 |
640.80 |
16:05:39 |
XLON |
| 1167 |
641.00 |
16:05:44 |
XLON |
| 1450 |
640.80 |
16:06:17 |
XLON |
| 1 |
640.80 |
16:06:56 |
XLON |
| 1286 |
640.80 |
16:10:42 |
XLON |
| 1315 |
640.80 |
16:10:42 |
XLON |
| 3196 |
640.80 |
16:10:42 |
XLON |
| 1269 |
640.80 |
16:10:42 |
XLON |
| 3275 |
640.80 |
16:10:42 |
XLON |
| 3298 |
640.80 |
16:10:42 |
XLON |
| 1125 |
640.80 |
16:10:42 |
XLON |
| 182 |
640.80 |
16:10:42 |
XLON |
| 174 |
640.80 |
16:10:43 |
XLON |
| 2163 |
641.20 |
16:11:37 |
XLON |
| 851 |
641.20 |
16:11:37 |
XLON |
| 6420 |
641.40 |
16:14:03 |
XLON |
| 2318 |
641.40 |
16:14:03 |
XLON |
| 250 |
641.60 |
16:14:32 |
XLON |
| 420 |
641.60 |
16:14:32 |
XLON |
| 95 |
641.60 |
16:14:32 |
XLON |
| 95 |
641.60 |
16:14:32 |
XLON |
| 10 |
641.60 |
16:14:32 |
XLON |
| 553 |
641.60 |
16:14:32 |
XLON |
| 184 |
641.60 |
16:14:32 |
XLON |
| 573 |
641.60 |
16:14:52 |
XLON |
| 192 |
641.60 |
16:14:52 |
XLON |
| 191 |
641.60 |
16:14:52 |
XLON |
| 1398 |
641.60 |
16:15:22 |
XLON |
| 192 |
641.60 |
16:15:22 |
XLON |
| 191 |
641.60 |
16:15:22 |
XLON |
| 146 |
641.60 |
16:15:22 |
XLON |
| 1149 |
641.60 |
16:15:59 |
XLON |
| 1125 |
641.60 |
16:15:59 |
XLON |
| 221 |
641.60 |
16:15:59 |
XLON |
| 15 |
641.60 |
16:15:59 |
XLON |
| 512 |
641.60 |
16:16:59 |
XLON |
| 526 |
641.60 |
16:17:17 |
XLON |
| 1993 |
641.60 |
16:17:17 |
XLON |
| 506 |
641.60 |
16:18:09 |
XLON |
| 649 |
641.60 |
16:19:13 |
XLON |
| 610 |
641.60 |
16:19:13 |
XLON |
| 613 |
641.60 |
16:19:24 |
XLON |
| 124 |
641.60 |
16:19:24 |
XLON |
| 331 |
641.60 |
16:19:26 |
XLON |
| 1821 |
641.60 |
16:19:26 |
XLON |
| 1318 |
641.60 |
16:19:26 |
XLON |
| 2192 |
641.60 |
16:19:43 |
XLON |
| 1295 |
641.60 |
16:19:43 |
XLON |
| 1107 |
641.60 |
16:20:11 |
XLON |
| 1228 |
641.60 |
16:20:11 |
XLON |
| 437 |
641.60 |
16:20:11 |
XLON |
| 437 |
641.60 |
16:20:11 |
XLON |
| 1169 |
641.40 |
16:20:43 |
XLON |
| 1125 |
641.40 |
16:21:27 |
XLON |
| 408 |
641.40 |
16:21:27 |
XLON |
| 29 |
641.40 |
16:21:27 |
XLON |
| 564 |
641.40 |
16:21:27 |
XLON |
| 1531 |
641.40 |
16:21:27 |
XLON |
| 500 |
641.40 |
16:21:30 |
XLON |
| 758 |
641.40 |
16:21:30 |
XLON |
| 6860 |
641.40 |
16:23:03 |
XLON |
| 2344 |
641.40 |
16:23:03 |
XLON |
| 676 |
641.40 |
16:23:03 |
XLON |
| 1125 |
641.20 |
16:23:19 |
XLON |
| 281 |
641.20 |
16:23:19 |
XLON |
| 1141 |
641.20 |
16:23:34 |
XLON |
| 986 |
640.80 |
16:24:20 |
XLON |