| |
|
|
|
| 1 December 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 1 December 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 636.9842 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
550,000 |
|
| Highest purchase price paid per share: |
|
640.60p |
|
| Lowest purchase price paid per share: |
|
632.60p |
|
| |
|
|
|
| Following the above transaction, the Company has 860,202,722 ordinary shares in issue and holds 4,975,696 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 855,227,026 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 |
| 281 |
632.60 |
08:10:35 |
XLON |
| 1207 |
634.20 |
08:12:35 |
XLON |
| 1169 |
634.00 |
08:12:35 |
XLON |
| 1380 |
633.80 |
08:12:36 |
XLON |
| 1285 |
633.80 |
08:14:35 |
XLON |
| 1286 |
633.60 |
08:20:47 |
XLON |
| 371 |
633.40 |
08:22:42 |
XLON |
| 761 |
633.40 |
08:22:42 |
XLON |
| 1274 |
633.60 |
08:27:00 |
XLON |
| 854 |
633.80 |
08:32:32 |
XLON |
| 497 |
633.80 |
08:32:32 |
XLON |
| 1135 |
634.60 |
08:36:33 |
XLON |
| 1228 |
634.60 |
08:36:33 |
XLON |
| 1346 |
634.60 |
08:36:33 |
XLON |
| 374 |
635.20 |
08:45:16 |
XLON |
| 1375 |
635.20 |
08:45:16 |
XLON |
| 7 |
635.20 |
08:45:35 |
XLON |
| 1129 |
634.80 |
08:46:22 |
XLON |
| 1399 |
634.40 |
08:50:02 |
XLON |
| 1500 |
635.20 |
08:54:05 |
XLON |
| 1858 |
634.80 |
08:55:30 |
XLON |
| 1208 |
634.40 |
08:56:24 |
XLON |
| 624 |
636.20 |
08:57:46 |
XLON |
| 1230 |
636.20 |
08:57:46 |
XLON |
| 1176 |
636.20 |
08:57:46 |
XLON |
| 1371 |
637.40 |
08:59:51 |
XLON |
| 1371 |
637.60 |
09:00:00 |
XLON |
| 1190 |
637.60 |
09:00:11 |
XLON |
| 1373 |
637.40 |
09:00:30 |
XLON |
| 438 |
637.00 |
09:00:33 |
XLON |
| 1000 |
637.00 |
09:01:00 |
XLON |
| 520 |
636.80 |
09:01:00 |
XLON |
| 850 |
636.80 |
09:01:00 |
XLON |
| 1133 |
636.40 |
09:01:26 |
XLON |
| 316 |
638.00 |
09:05:37 |
XLON |
| 744 |
638.00 |
09:05:45 |
XLON |
| 1316 |
639.00 |
09:08:35 |
XLON |
| 1317 |
638.80 |
09:08:35 |
XLON |
| 2220 |
640.20 |
09:13:36 |
XLON |
| 1277 |
640.00 |
09:13:36 |
XLON |
| 1342 |
639.60 |
09:13:40 |
XLON |
| 114 |
639.60 |
09:13:40 |
XLON |
| 1234 |
639.40 |
09:13:40 |
XLON |
| 1179 |
638.80 |
09:16:21 |
XLON |
| 519 |
638.40 |
09:18:01 |
XLON |
| 678 |
638.40 |
09:18:01 |
XLON |
| 734 |
637.80 |
09:20:17 |
XLON |
| 596 |
637.80 |
09:20:17 |
XLON |
| 760 |
637.00 |
09:22:57 |
XLON |
| 366 |
637.00 |
09:22:57 |
XLON |
| 1398 |
637.20 |
09:26:04 |
XLON |
| 1135 |
637.00 |
09:27:35 |
XLON |
| 128 |
636.80 |
09:27:35 |
XLON |
| 1397 |
637.00 |
09:30:38 |
XLON |
| 143 |
636.60 |
09:30:43 |
XLON |
| 1221 |
636.60 |
09:30:45 |
XLON |
| 1352 |
636.60 |
09:34:35 |
XLON |
| 1238 |
636.40 |
09:35:03 |
XLON |
| 1207 |
636.20 |
09:40:06 |
XLON |
| 496 |
636.80 |
09:44:32 |
XLON |
| 847 |
636.80 |
09:44:32 |
XLON |
| 1258 |
636.80 |
09:44:32 |
XLON |
| 1258 |
636.60 |
09:44:57 |
XLON |
| 1374 |
636.80 |
09:50:25 |
XLON |
| 600 |
636.80 |
09:50:25 |
XLON |
| 623 |
636.80 |
09:50:25 |
XLON |
| 119 |
636.80 |
09:50:25 |
XLON |
| 1190 |
636.40 |
09:57:07 |
XLON |
| 224 |
639.00 |
10:05:08 |
XLON |
| 900 |
639.00 |
10:05:08 |
XLON |
| 246 |
639.00 |
10:05:08 |
XLON |
| 825 |
638.60 |
10:05:08 |
XLON |
| 598 |
638.60 |
10:05:08 |
XLON |
| 518 |
638.80 |
10:05:08 |
XLON |
| 356 |
638.80 |
10:05:08 |
XLON |
| 394 |
638.80 |
10:05:08 |
XLON |
| 1276 |
638.40 |
10:05:29 |
XLON |
| 287 |
638.40 |
10:05:29 |
XLON |
| 2367 |
638.80 |
10:07:16 |
XLON |
| 1957 |
639.20 |
10:08:51 |
XLON |
| 519 |
639.20 |
10:08:59 |
XLON |
| 277 |
639.20 |
10:08:59 |
XLON |
| 1311 |
639.80 |
10:09:10 |
XLON |
| 1491 |
639.80 |
10:09:19 |
XLON |
| 519 |
639.80 |
10:09:29 |
XLON |
| 966 |
640.00 |
10:11:08 |
XLON |
| 534 |
640.00 |
10:11:08 |
XLON |
| 953 |
640.60 |
10:11:44 |
XLON |
| 17 |
640.60 |
10:11:44 |
XLON |
| 179 |
640.60 |
10:11:44 |
XLON |
| 1149 |
640.40 |
10:13:56 |
XLON |
| 208 |
640.20 |
10:14:11 |
XLON |
| 148 |
640.40 |
10:14:20 |
XLON |
| 1375 |
640.60 |
10:15:46 |
XLON |
| 26 |
640.60 |
10:15:46 |
XLON |
| 1153 |
640.60 |
10:15:46 |
XLON |
| 1365 |
640.40 |
10:16:39 |
XLON |
| 791 |
640.00 |
10:18:57 |
XLON |
| 729 |
640.00 |
10:18:57 |
XLON |
| 1191 |
639.80 |
10:18:57 |
XLON |
| 1194 |
639.40 |
10:19:07 |
XLON |
| 525 |
639.40 |
10:19:30 |
XLON |
| 839 |
639.40 |
10:19:30 |
XLON |
| 1242 |
639.00 |
10:30:20 |
XLON |
| 721 |
638.60 |
10:30:31 |
XLON |
| 483 |
638.60 |
10:30:31 |
XLON |
| 1198 |
638.60 |
10:33:09 |
XLON |
| 1245 |
638.00 |
10:41:02 |
XLON |
| 1328 |
639.00 |
10:45:55 |
XLON |
| 1157 |
638.80 |
10:50:20 |
XLON |
| 1241 |
638.60 |
10:51:12 |
XLON |
| 1282 |
638.40 |
10:54:36 |
XLON |
| 1154 |
638.20 |
11:00:03 |
XLON |
| 222 |
638.20 |
11:00:03 |
XLON |
| 519 |
638.40 |
11:00:03 |
XLON |
| 255 |
638.40 |
11:00:03 |
XLON |
| 1744 |
639.60 |
11:01:11 |
XLON |
| 1648 |
639.60 |
11:01:29 |
XLON |
| 1919 |
639.60 |
11:01:29 |
XLON |
| 600 |
639.60 |
11:01:29 |
XLON |
| 354 |
639.60 |
11:01:29 |
XLON |
| 247 |
639.60 |
11:01:29 |
XLON |
| 1220 |
639.40 |
11:06:37 |
XLON |
| 1126 |
639.80 |
11:09:57 |
XLON |
| 890 |
639.80 |
11:09:57 |
XLON |
| 1294 |
639.80 |
11:10:09 |
XLON |
| 1228 |
639.60 |
11:10:20 |
XLON |
| 598 |
639.00 |
11:14:38 |
XLON |
| 740 |
639.00 |
11:14:38 |
XLON |
| 1241 |
639.00 |
11:19:26 |
XLON |
| 948 |
639.00 |
11:28:56 |
XLON |
| 216 |
639.00 |
11:28:56 |
XLON |
| 1378 |
638.80 |
11:29:03 |
XLON |
| 1385 |
638.80 |
11:33:19 |
XLON |
| 1374 |
638.60 |
11:34:12 |
XLON |
| 1016 |
638.40 |
11:35:54 |
XLON |
| 371 |
638.40 |
11:35:54 |
XLON |
| 399 |
638.60 |
11:40:20 |
XLON |
| 803 |
638.60 |
11:43:20 |
XLON |
| 460 |
638.60 |
11:44:50 |
XLON |
| 791 |
638.60 |
11:44:50 |
XLON |
| 1344 |
638.20 |
11:44:55 |
XLON |
| 358 |
637.60 |
11:48:26 |
XLON |
| 1403 |
638.00 |
11:55:11 |
XLON |
| 1292 |
638.00 |
11:55:11 |
XLON |
| 1158 |
638.00 |
11:55:11 |
XLON |
| 1246 |
638.20 |
12:02:00 |
XLON |
| 1330 |
638.60 |
12:04:46 |
XLON |
| 1270 |
638.40 |
12:06:27 |
XLON |
| 1442 |
638.20 |
12:06:27 |
XLON |
| 600 |
637.80 |
12:07:40 |
XLON |
| 668 |
637.80 |
12:07:40 |
XLON |
| 1255 |
637.80 |
12:11:36 |
XLON |
| 906 |
637.60 |
12:12:31 |
XLON |
| 416 |
637.60 |
12:12:31 |
XLON |
| 1236 |
637.60 |
12:17:01 |
XLON |
| 1163 |
638.20 |
12:20:50 |
XLON |
| 88 |
638.00 |
12:21:06 |
XLON |
| 505 |
638.00 |
12:21:06 |
XLON |
| 612 |
638.00 |
12:21:06 |
XLON |
| 434 |
638.00 |
12:22:12 |
XLON |
| 956 |
638.00 |
12:22:12 |
XLON |
| 1205 |
637.60 |
12:29:41 |
XLON |
| 1262 |
637.60 |
12:30:01 |
XLON |
| 1321 |
637.00 |
12:31:45 |
XLON |
| 527 |
637.20 |
12:39:56 |
XLON |
| 491 |
637.20 |
12:39:56 |
XLON |
| 109 |
637.20 |
12:39:56 |
XLON |
| 1322 |
637.00 |
12:40:22 |
XLON |
| 1387 |
636.80 |
12:40:30 |
XLON |
| 652 |
636.80 |
12:41:46 |
XLON |
| 128 |
636.80 |
12:41:46 |
XLON |
| 521 |
636.80 |
12:41:46 |
XLON |
| 40 |
636.80 |
12:47:59 |
XLON |
| 471 |
636.80 |
12:47:59 |
XLON |
| 731 |
636.80 |
12:47:59 |
XLON |
| 1130 |
636.80 |
12:48:10 |
XLON |
| 342 |
636.80 |
12:53:10 |
XLON |
| 584 |
636.80 |
12:53:10 |
XLON |
| 354 |
636.80 |
12:53:10 |
XLON |
| 180 |
636.80 |
12:53:10 |
XLON |
| 202 |
636.80 |
12:55:30 |
XLON |
| 584 |
636.80 |
12:55:30 |
XLON |
| 202 |
636.80 |
12:55:30 |
XLON |
| 27 |
636.80 |
12:55:30 |
XLON |
| 492 |
636.80 |
12:55:30 |
XLON |
| 1218 |
637.00 |
12:57:30 |
XLON |
| 264 |
637.00 |
12:57:30 |
XLON |
| 1244 |
637.00 |
12:58:33 |
XLON |
| 1200 |
637.40 |
13:04:45 |
XLON |
| 88 |
637.40 |
13:04:45 |
XLON |
| 1288 |
637.20 |
13:05:18 |
XLON |
| 1329 |
637.80 |
13:10:18 |
XLON |
| 1606 |
637.60 |
13:10:45 |
XLON |
| 1370 |
638.00 |
13:15:04 |
XLON |
| 1288 |
637.80 |
13:15:04 |
XLON |
| 1337 |
637.60 |
13:15:11 |
XLON |
| 1024 |
637.80 |
13:21:57 |
XLON |
| 123 |
637.80 |
13:21:57 |
XLON |
| 1128 |
637.60 |
13:21:57 |
XLON |
| 306 |
637.20 |
13:21:58 |
XLON |
| 1087 |
637.20 |
13:21:58 |
XLON |
| 1246 |
637.00 |
13:22:01 |
XLON |
| 1170 |
636.20 |
13:22:02 |
XLON |
| 2002 |
637.00 |
13:28:40 |
XLON |
| 254 |
637.00 |
13:30:00 |
XLON |
| 84 |
637.00 |
13:30:00 |
XLON |
| 213 |
637.00 |
13:30:00 |
XLON |
| 1018 |
637.00 |
13:30:00 |
XLON |
| 182 |
637.00 |
13:31:20 |
XLON |
| 69 |
637.00 |
13:31:20 |
XLON |
| 731 |
637.00 |
13:31:20 |
XLON |
| 1226 |
636.80 |
13:31:30 |
XLON |
| 1850 |
637.00 |
13:33:19 |
XLON |
| 731 |
637.00 |
13:33:19 |
XLON |
| 38 |
637.00 |
13:33:19 |
XLON |
| 235 |
637.00 |
13:33:30 |
XLON |
| 731 |
637.00 |
13:33:30 |
XLON |
| 1220 |
636.80 |
13:35:18 |
XLON |
| 731 |
637.00 |
13:35:18 |
XLON |
| 220 |
637.00 |
13:35:18 |
XLON |
| 642 |
636.80 |
13:35:18 |
XLON |
| 15 |
637.00 |
13:40:40 |
XLON |
| 135 |
637.00 |
13:40:40 |
XLON |
| 362 |
637.00 |
13:40:40 |
XLON |
| 176 |
637.00 |
13:40:40 |
XLON |
| 1154 |
636.80 |
13:40:57 |
XLON |
| 1281 |
636.80 |
13:40:57 |
XLON |
| 246 |
636.80 |
13:40:57 |
XLON |
| 354 |
636.80 |
13:40:57 |
XLON |
| 565 |
636.80 |
13:40:57 |
XLON |
| 1168 |
636.60 |
13:43:46 |
XLON |
| 415 |
636.40 |
13:45:19 |
XLON |
| 787 |
636.40 |
13:45:19 |
XLON |
| 1308 |
636.40 |
13:50:47 |
XLON |
| 19 |
636.20 |
13:51:15 |
XLON |
| 1240 |
636.20 |
13:51:15 |
XLON |
| 49 |
636.20 |
13:51:15 |
XLON |
| 1598 |
636.00 |
13:52:29 |
XLON |
| 1357 |
635.80 |
13:53:15 |
XLON |
| 5000 |
635.80 |
13:53:15 |
XLON |
| 1357 |
635.80 |
13:53:15 |
XLON |
| 2061 |
635.80 |
13:53:15 |
XLON |
| 1239 |
635.80 |
13:53:15 |
XLON |
| 1307 |
635.80 |
13:53:15 |
XLON |
| 351 |
636.60 |
13:53:17 |
XLON |
| 351 |
636.60 |
13:53:17 |
XLON |
| 731 |
636.60 |
13:53:17 |
XLON |
| 2845 |
636.60 |
13:53:17 |
XLON |
| 731 |
636.60 |
13:53:17 |
XLON |
| 246 |
636.60 |
13:53:17 |
XLON |
| 880 |
636.60 |
13:55:17 |
XLON |
| 492 |
636.60 |
13:55:17 |
XLON |
| 1564 |
636.40 |
13:55:26 |
XLON |
| 731 |
636.40 |
13:57:29 |
XLON |
| 1169 |
636.20 |
13:57:42 |
XLON |
| 358 |
636.20 |
13:57:42 |
XLON |
| 731 |
636.40 |
13:57:42 |
XLON |
| 354 |
636.40 |
13:57:42 |
XLON |
| 89 |
636.40 |
13:57:42 |
XLON |
| 1014 |
636.00 |
13:59:48 |
XLON |
| 246 |
636.00 |
13:59:48 |
XLON |
| 1060 |
635.80 |
13:59:49 |
XLON |
| 1170 |
635.80 |
13:59:49 |
XLON |
| 4265 |
635.80 |
13:59:49 |
XLON |
| 1441 |
636.00 |
14:02:20 |
XLON |
| 199 |
636.00 |
14:02:20 |
XLON |
| 1628 |
635.80 |
14:02:34 |
XLON |
| 5197 |
635.80 |
14:02:34 |
XLON |
| 5436 |
635.80 |
14:02:34 |
XLON |
| 685 |
635.80 |
14:02:34 |
XLON |
| 1628 |
635.80 |
14:02:34 |
XLON |
| 3488 |
635.80 |
14:02:34 |
XLON |
| 879 |
635.80 |
14:02:34 |
XLON |
| 4025 |
635.80 |
14:02:34 |
XLON |
| 1596 |
635.80 |
14:02:34 |
XLON |
| 1274 |
635.80 |
14:02:55 |
XLON |
| 1847 |
635.80 |
14:02:55 |
XLON |
| 2070 |
635.80 |
14:02:55 |
XLON |
| 5258 |
635.80 |
14:02:55 |
XLON |
| 1816 |
635.80 |
14:02:55 |
XLON |
| 2401 |
635.80 |
14:02:55 |
XLON |
| 1302 |
635.80 |
14:02:55 |
XLON |
| 914 |
635.80 |
14:02:55 |
XLON |
| 433 |
635.80 |
14:02:55 |
XLON |
| 9 |
635.80 |
14:02:55 |
XLON |
| 91 |
635.80 |
14:03:20 |
XLON |
| 18 |
635.80 |
14:03:20 |
XLON |
| 209 |
635.80 |
14:03:20 |
XLON |
| 578 |
635.80 |
14:03:20 |
XLON |
| 1062 |
635.80 |
14:03:24 |
XLON |
| 1386 |
636.00 |
14:04:59 |
XLON |
| 914 |
636.00 |
14:04:59 |
XLON |
| 294 |
635.80 |
14:04:59 |
XLON |
| 1283 |
635.80 |
14:04:59 |
XLON |
| 1228 |
636.00 |
14:05:30 |
XLON |
| 1271 |
635.60 |
14:07:03 |
XLON |
| 1254 |
636.00 |
14:11:08 |
XLON |
| 1394 |
635.80 |
14:11:15 |
XLON |
| 472 |
635.60 |
14:11:15 |
XLON |
| 892 |
635.60 |
14:11:15 |
XLON |
| 1240 |
636.20 |
14:15:03 |
XLON |
| 23 |
636.20 |
14:17:50 |
XLON |
| 198 |
636.20 |
14:17:50 |
XLON |
| 685 |
636.20 |
14:17:50 |
XLON |
| 1221 |
636.20 |
14:17:50 |
XLON |
| 1519 |
636.00 |
14:17:55 |
XLON |
| 1351 |
636.00 |
14:18:23 |
XLON |
| 431 |
635.60 |
14:18:25 |
XLON |
| 79 |
635.60 |
14:18:25 |
XLON |
| 172 |
635.60 |
14:18:25 |
XLON |
| 1404 |
635.40 |
14:18:33 |
XLON |
| 4101 |
635.40 |
14:19:21 |
XLON |
| 1241 |
635.40 |
14:19:21 |
XLON |
| 685 |
635.40 |
14:19:21 |
XLON |
| 244 |
635.40 |
14:19:21 |
XLON |
| 219 |
635.40 |
14:19:21 |
XLON |
| 574 |
636.20 |
14:24:41 |
XLON |
| 354 |
636.20 |
14:24:41 |
XLON |
| 479 |
636.20 |
14:24:41 |
XLON |
| 480 |
636.20 |
14:24:41 |
XLON |
| 239 |
636.20 |
14:24:41 |
XLON |
| 354 |
636.20 |
14:24:41 |
XLON |
| 542 |
636.20 |
14:24:43 |
XLON |
| 650 |
636.20 |
14:24:43 |
XLON |
| 244 |
636.20 |
14:24:54 |
XLON |
| 251 |
636.20 |
14:25:00 |
XLON |
| 244 |
636.20 |
14:25:06 |
XLON |
| 238 |
636.20 |
14:25:19 |
XLON |
| 225 |
636.20 |
14:25:42 |
XLON |
| 250 |
636.20 |
14:25:42 |
XLON |
| 222 |
636.20 |
14:26:08 |
XLON |
| 250 |
636.20 |
14:26:08 |
XLON |
| 250 |
636.20 |
14:26:25 |
XLON |
| 239 |
636.20 |
14:26:25 |
XLON |
| 1352 |
636.40 |
14:28:15 |
XLON |
| 1128 |
636.40 |
14:28:15 |
XLON |
| 857 |
636.40 |
14:28:55 |
XLON |
| 250 |
636.40 |
14:28:55 |
XLON |
| 354 |
636.40 |
14:28:55 |
XLON |
| 1816 |
636.20 |
14:28:56 |
XLON |
| 9 |
636.20 |
14:28:56 |
XLON |
| 1276 |
635.80 |
14:29:05 |
XLON |
| 1386 |
636.00 |
14:31:05 |
XLON |
| 240 |
636.00 |
14:31:05 |
XLON |
| 276 |
636.00 |
14:31:05 |
XLON |
| 22 |
636.00 |
14:31:05 |
XLON |
| 1144 |
636.00 |
14:32:05 |
XLON |
| 176 |
636.00 |
14:32:05 |
XLON |
| 1375 |
635.80 |
14:33:05 |
XLON |
| 2177 |
636.00 |
14:34:05 |
XLON |
| 600 |
636.00 |
14:34:05 |
XLON |
| 1945 |
635.80 |
14:34:06 |
XLON |
| 304 |
635.60 |
14:34:06 |
XLON |
| 1073 |
635.60 |
14:34:06 |
XLON |
| 857 |
635.60 |
14:34:07 |
XLON |
| 1324 |
635.40 |
14:34:07 |
XLON |
| 1134 |
635.20 |
14:34:12 |
XLON |
| 257 |
635.60 |
14:37:00 |
XLON |
| 1069 |
635.60 |
14:37:00 |
XLON |
| 103 |
636.00 |
14:38:11 |
XLON |
| 149 |
636.00 |
14:38:11 |
XLON |
| 233 |
636.00 |
14:38:11 |
XLON |
| 648 |
636.00 |
14:38:11 |
XLON |
| 853 |
636.00 |
14:38:11 |
XLON |
| 1133 |
635.80 |
14:38:36 |
XLON |
| 1278 |
635.80 |
14:38:36 |
XLON |
| 1499 |
635.60 |
14:38:40 |
XLON |
| 2328 |
636.20 |
14:42:35 |
XLON |
| 1213 |
636.20 |
14:43:00 |
XLON |
| 600 |
636.20 |
14:43:00 |
XLON |
| 150 |
636.40 |
14:44:22 |
XLON |
| 150 |
636.40 |
14:44:22 |
XLON |
| 150 |
636.40 |
14:44:22 |
XLON |
| 150 |
636.40 |
14:44:22 |
XLON |
| 150 |
636.40 |
14:44:22 |
XLON |
| 149 |
636.40 |
14:44:22 |
XLON |
| 1611 |
636.60 |
14:45:19 |
XLON |
| 1248 |
636.40 |
14:45:22 |
XLON |
| 1129 |
636.40 |
14:45:22 |
XLON |
| 1562 |
636.60 |
14:47:00 |
XLON |
| 1388 |
636.40 |
14:47:53 |
XLON |
| 857 |
636.40 |
14:47:53 |
XLON |
| 600 |
636.40 |
14:47:53 |
XLON |
| 594 |
636.40 |
14:47:53 |
XLON |
| 1226 |
636.20 |
14:48:42 |
XLON |
| 657 |
636.40 |
14:50:05 |
XLON |
| 475 |
636.40 |
14:50:05 |
XLON |
| 1304 |
636.80 |
14:51:30 |
XLON |
| 24 |
636.80 |
14:51:30 |
XLON |
| 857 |
636.80 |
14:51:30 |
XLON |
| 1431 |
636.80 |
14:51:56 |
XLON |
| 917 |
636.80 |
14:54:24 |
XLON |
| 433 |
636.80 |
14:54:24 |
XLON |
| 41 |
636.80 |
14:54:24 |
XLON |
| 1173 |
637.20 |
14:55:00 |
XLON |
| 1383 |
637.40 |
14:56:45 |
XLON |
| 1335 |
637.40 |
14:56:45 |
XLON |
| 1405 |
637.20 |
14:56:55 |
XLON |
| 313 |
637.20 |
14:56:55 |
XLON |
| 228 |
637.20 |
14:56:55 |
XLON |
| 814 |
637.40 |
14:58:42 |
XLON |
| 450 |
637.20 |
14:59:20 |
XLON |
| 801 |
637.20 |
14:59:20 |
XLON |
| 1454 |
637.00 |
15:00:15 |
XLON |
| 1443 |
636.80 |
15:01:12 |
XLON |
| 1255 |
636.80 |
15:01:12 |
XLON |
| 1163 |
636.40 |
15:02:35 |
XLON |
| 15 |
637.20 |
15:05:08 |
XLON |
| 130 |
637.20 |
15:05:08 |
XLON |
| 858 |
637.20 |
15:05:08 |
XLON |
| 298 |
637.20 |
15:05:11 |
XLON |
| 978 |
637.20 |
15:05:11 |
XLON |
| 392 |
638.00 |
15:06:40 |
XLON |
| 2431 |
638.00 |
15:06:40 |
XLON |
| 1226 |
638.00 |
15:06:40 |
XLON |
| 1399 |
637.80 |
15:06:47 |
XLON |
| 463 |
637.80 |
15:07:47 |
XLON |
| 250 |
637.80 |
15:07:47 |
XLON |
| 64 |
637.80 |
15:07:47 |
XLON |
| 389 |
637.60 |
15:07:50 |
XLON |
| 932 |
637.60 |
15:07:50 |
XLON |
| 351 |
638.20 |
15:08:50 |
XLON |
| 494 |
638.20 |
15:08:50 |
XLON |
| 83 |
638.20 |
15:09:00 |
XLON |
| 857 |
638.20 |
15:09:00 |
XLON |
| 195 |
638.20 |
15:09:00 |
XLON |
| 1387 |
638.00 |
15:09:14 |
XLON |
| 1342 |
637.80 |
15:09:20 |
XLON |
| 1264 |
637.60 |
15:10:00 |
XLON |
| 1270 |
637.40 |
15:11:15 |
XLON |
| 1398 |
637.40 |
15:13:23 |
XLON |
| 723 |
637.20 |
15:13:24 |
XLON |
| 469 |
637.20 |
15:13:24 |
XLON |
| 2381 |
638.00 |
15:17:27 |
XLON |
| 1348 |
638.00 |
15:18:27 |
XLON |
| 250 |
638.00 |
15:18:27 |
XLON |
| 807 |
638.00 |
15:19:00 |
XLON |
| 555 |
638.00 |
15:19:00 |
XLON |
| 1349 |
638.00 |
15:19:44 |
XLON |
| 1533 |
637.80 |
15:20:00 |
XLON |
| 1346 |
637.60 |
15:22:26 |
XLON |
| 1093 |
637.60 |
15:22:26 |
XLON |
| 1091 |
637.60 |
15:22:26 |
XLON |
| 232 |
637.60 |
15:22:26 |
XLON |
| 1158 |
637.60 |
15:22:26 |
XLON |
| 354 |
637.60 |
15:25:43 |
XLON |
| 1451 |
637.60 |
15:25:43 |
XLON |
| 106 |
637.60 |
15:25:43 |
XLON |
| 1370 |
637.40 |
15:25:46 |
XLON |
| 450 |
637.20 |
15:25:52 |
XLON |
| 1083 |
637.20 |
15:25:52 |
XLON |
| 1316 |
637.80 |
15:26:40 |
XLON |
| 373 |
637.60 |
15:26:41 |
XLON |
| 174 |
637.60 |
15:26:41 |
XLON |
| 260 |
637.60 |
15:26:41 |
XLON |
| 220 |
637.60 |
15:26:41 |
XLON |
| 257 |
637.60 |
15:26:41 |
XLON |
| 1374 |
637.40 |
15:30:41 |
XLON |
| 23 |
637.40 |
15:30:41 |
XLON |
| 1170 |
637.40 |
15:30:41 |
XLON |
| 1372 |
637.40 |
15:31:10 |
XLON |
| 176 |
637.40 |
15:31:10 |
XLON |
| 1274 |
637.40 |
15:33:10 |
XLON |
| 41 |
637.40 |
15:33:10 |
XLON |
| 1132 |
637.40 |
15:33:10 |
XLON |
| 313 |
637.40 |
15:33:10 |
XLON |
| 1520 |
637.20 |
15:33:56 |
XLON |
| 190 |
637.20 |
15:33:56 |
XLON |
| 74 |
637.20 |
15:33:56 |
XLON |
| 1178 |
637.00 |
15:34:03 |
XLON |
| 1008 |
636.80 |
15:35:20 |
XLON |
| 359 |
636.80 |
15:35:20 |
XLON |
| 107 |
636.80 |
15:36:40 |
XLON |
| 1966 |
636.80 |
15:36:40 |
XLON |
| 1630 |
636.60 |
15:37:09 |
XLON |
| 114 |
636.60 |
15:39:09 |
XLON |
| 862 |
636.60 |
15:39:09 |
XLON |
| 214 |
636.60 |
15:39:09 |
XLON |
| 714 |
636.60 |
15:39:09 |
XLON |
| 195 |
636.60 |
15:39:09 |
XLON |
| 1243 |
636.60 |
15:40:09 |
XLON |
| 1433 |
636.60 |
15:41:30 |
XLON |
| 161 |
636.60 |
15:41:30 |
XLON |
| 174 |
636.60 |
15:41:30 |
XLON |
| 184 |
636.60 |
15:41:30 |
XLON |
| 70 |
636.60 |
15:41:30 |
XLON |
| 859 |
636.80 |
15:42:40 |
XLON |
| 335 |
636.80 |
15:42:40 |
XLON |
| 215 |
636.80 |
15:42:40 |
XLON |
| 106 |
636.80 |
15:42:40 |
XLON |
| 873 |
636.80 |
15:42:40 |
XLON |
| 247 |
636.80 |
15:42:40 |
XLON |
| 1266 |
636.60 |
15:43:21 |
XLON |
| 600 |
636.40 |
15:43:21 |
XLON |
| 93 |
636.40 |
15:43:21 |
XLON |
| 746 |
636.40 |
15:43:21 |
XLON |
| 105 |
636.40 |
15:47:11 |
XLON |
| 196 |
636.40 |
15:47:11 |
XLON |
| 198 |
636.40 |
15:47:11 |
XLON |
| 1532 |
636.40 |
15:47:11 |
XLON |
| 1374 |
636.40 |
15:47:11 |
XLON |
| 541 |
636.40 |
15:47:11 |
XLON |
| 649 |
636.40 |
15:47:13 |
XLON |
| 1264 |
636.40 |
15:47:13 |
XLON |
| 165 |
636.80 |
15:48:59 |
XLON |
| 277 |
636.80 |
15:48:59 |
XLON |
| 3101 |
636.80 |
15:48:59 |
XLON |
| 504 |
636.80 |
15:49:00 |
XLON |
| 1630 |
637.00 |
15:50:02 |
XLON |
| 1884 |
636.80 |
15:50:39 |
XLON |
| 1662 |
636.60 |
15:50:43 |
XLON |
| 1348 |
636.40 |
15:50:55 |
XLON |
| 129 |
636.80 |
15:52:55 |
XLON |
| 12 |
636.80 |
15:52:55 |
XLON |
| 773 |
636.80 |
15:52:55 |
XLON |
| 296 |
636.80 |
15:52:55 |
XLON |
| 1592 |
636.80 |
15:53:29 |
XLON |
| 1743 |
636.60 |
15:53:46 |
XLON |
| 705 |
636.80 |
15:57:02 |
XLON |
| 392 |
637.00 |
15:57:05 |
XLON |
| 271 |
637.00 |
15:57:05 |
XLON |
| 142 |
637.00 |
15:57:05 |
XLON |
| 192 |
637.00 |
15:57:05 |
XLON |
| 943 |
637.00 |
15:57:05 |
XLON |
| 239 |
637.00 |
15:57:05 |
XLON |
| 230 |
637.00 |
15:57:05 |
XLON |
| 3128 |
637.00 |
15:57:05 |
XLON |
| 31 |
637.00 |
15:57:16 |
XLON |
| 400 |
637.00 |
15:57:16 |
XLON |
| 1045 |
637.00 |
15:57:16 |
XLON |
| 99 |
637.00 |
15:58:16 |
XLON |
| 357 |
637.00 |
15:58:16 |
XLON |
| 803 |
637.00 |
15:58:16 |
XLON |
| 244 |
637.00 |
15:58:16 |
XLON |
| 1444 |
636.80 |
15:58:41 |
XLON |
| 459 |
636.80 |
15:59:47 |
XLON |
| 733 |
636.80 |
15:59:47 |
XLON |
| 3310 |
637.00 |
16:02:25 |
XLON |
| 80 |
637.00 |
16:02:25 |
XLON |
| 1058 |
637.00 |
16:02:25 |
XLON |
| 1846 |
637.00 |
16:02:25 |
XLON |
| 218 |
637.00 |
16:02:25 |
XLON |
| 1796 |
637.00 |
16:03:25 |
XLON |
| 29 |
637.00 |
16:03:25 |
XLON |
| 803 |
637.00 |
16:03:41 |
XLON |
| 2234 |
637.00 |
16:04:41 |
XLON |
| 2304 |
637.00 |
16:07:25 |
XLON |
| 2910 |
637.00 |
16:07:25 |
XLON |
| 299 |
637.00 |
16:07:25 |
XLON |
| 718 |
637.00 |
16:07:27 |
XLON |
| 447 |
637.00 |
16:07:27 |
XLON |
| 890 |
637.00 |
16:07:35 |
XLON |
| 656 |
637.00 |
16:07:35 |
XLON |
| 468 |
637.00 |
16:07:40 |
XLON |
| 257 |
637.00 |
16:07:40 |
XLON |
| 720 |
637.00 |
16:07:40 |
XLON |
| 247 |
637.00 |
16:08:01 |
XLON |
| 191 |
637.00 |
16:08:44 |
XLON |
| 1233 |
637.00 |
16:08:44 |
XLON |
| 86 |
637.00 |
16:08:44 |
XLON |
| 600 |
637.00 |
16:08:46 |
XLON |
| 420 |
637.00 |
16:08:46 |
XLON |
| 379 |
637.00 |
16:08:46 |
XLON |
| 415 |
637.00 |
16:08:46 |
XLON |
| 146 |
636.60 |
16:09:37 |
XLON |
| 1186 |
636.60 |
16:09:37 |
XLON |
| 1340 |
636.60 |
16:09:54 |
XLON |
| 1194 |
636.80 |
16:10:45 |
XLON |
| 5126 |
637.00 |
16:13:13 |
XLON |
| 234 |
637.00 |
16:13:13 |
XLON |
| 856 |
637.00 |
16:13:13 |
XLON |
| 993 |
637.00 |
16:13:13 |
XLON |
| 1431 |
637.00 |
16:13:13 |
XLON |
| 1597 |
637.20 |
16:14:41 |
XLON |
| 1590 |
637.20 |
16:15:41 |
XLON |
| 811 |
637.20 |
16:15:41 |
XLON |
| 1004 |
637.20 |
16:16:20 |
XLON |
| 746 |
637.20 |
16:16:20 |
XLON |
| 1062 |
637.20 |
16:16:20 |
XLON |
| 700 |
637.00 |
16:16:20 |
XLON |
| 704 |
637.00 |
16:16:20 |
XLON |
| 277 |
637.20 |
16:19:59 |
XLON |
| 278 |
637.20 |
16:19:59 |
XLON |
| 598 |
637.20 |
16:19:59 |
XLON |
| 6524 |
637.20 |
16:19:59 |
XLON |
| 254 |
637.20 |
16:19:59 |
XLON |
| 708 |
637.20 |
16:19:59 |
XLON |
| 4604 |
637.40 |
16:21:15 |
XLON |
| 1255 |
637.40 |
16:21:15 |
XLON |
| 279 |
637.40 |
16:22:15 |
XLON |
| 25 |
637.40 |
16:22:15 |
XLON |
| 96 |
637.40 |
16:22:15 |
XLON |
| 250 |
637.40 |
16:22:15 |
XLON |
| 420 |
637.40 |
16:22:15 |
XLON |
| 498 |
637.40 |
16:22:15 |
XLON |
| 685 |
637.40 |
16:22:15 |
XLON |
| 1048 |
637.40 |
16:22:15 |
XLON |
| 171 |
637.40 |
16:22:56 |
XLON |
| 216 |
637.40 |
16:22:56 |
XLON |
| 193 |
637.40 |
16:22:56 |
XLON |
| 796 |
637.40 |
16:23:15 |
XLON |
| 683 |
637.40 |
16:23:15 |
XLON |
| 3262 |
637.40 |
16:23:15 |
XLON |
| 1394 |
637.40 |
16:23:15 |
XLON |
| 74 |
637.40 |
16:23:30 |
XLON |
| 1502 |
637.40 |
16:23:30 |
XLON |
| 1202 |
637.40 |
16:23:45 |
XLON |
| 100 |
637.20 |
16:24:00 |
XLON |
| 769 |
637.20 |
16:24:00 |
XLON |
| 108 |
637.20 |
16:24:00 |
XLON |
| 606 |
637.60 |
16:24:29 |
XLON |
| 105 |
637.80 |
16:25:40 |
XLON |