| |
|
|
|
| 2 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 2 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 625.3740 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
750,000 |
|
| Highest purchase price paid per share: |
|
634.40p |
|
| Lowest purchase price paid per share: |
|
620.40p |
|
| |
|
|
|
| Following the above transaction, the Company has 859,452,722 ordinary shares in issue and holds 4,975,696 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 854,477,026 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 |
| 1248 |
632.20 |
08:13:06 |
XLON |
| 1495 |
631.80 |
08:13:08 |
XLON |
| 1665 |
633.20 |
08:15:24 |
XLON |
| 1743 |
634.40 |
08:20:31 |
XLON |
| 286 |
634.40 |
08:20:31 |
XLON |
| 1209 |
634.20 |
08:20:31 |
XLON |
| 317 |
633.80 |
08:21:40 |
XLON |
| 478 |
633.80 |
08:21:40 |
XLON |
| 425 |
633.80 |
08:21:40 |
XLON |
| 1237 |
633.40 |
08:22:23 |
XLON |
| 3212 |
631.60 |
08:26:41 |
XLON |
| 1215 |
631.60 |
08:26:41 |
XLON |
| 1300 |
632.20 |
08:31:28 |
XLON |
| 1263 |
632.20 |
08:32:09 |
XLON |
| 1251 |
632.20 |
08:32:09 |
XLON |
| 2 |
632.00 |
08:33:58 |
XLON |
| 84 |
633.20 |
08:37:26 |
XLON |
| 1116 |
633.20 |
08:37:26 |
XLON |
| 1271 |
633.20 |
08:37:26 |
XLON |
| 1291 |
633.00 |
08:40:09 |
XLON |
| 1239 |
632.80 |
08:41:40 |
XLON |
| 1325 |
632.60 |
08:41:51 |
XLON |
| 1275 |
632.00 |
08:47:10 |
XLON |
| 1314 |
632.00 |
08:49:10 |
XLON |
| 377 |
630.60 |
08:52:43 |
XLON |
| 4 |
630.60 |
08:53:07 |
XLON |
| 1 |
630.60 |
08:53:28 |
XLON |
| 1363 |
631.20 |
09:00:53 |
XLON |
| 197 |
631.00 |
09:00:56 |
XLON |
| 1289 |
631.00 |
09:00:56 |
XLON |
| 418 |
630.60 |
09:01:45 |
XLON |
| 889 |
630.60 |
09:01:45 |
XLON |
| 1279 |
630.80 |
09:02:26 |
XLON |
| 1860 |
631.60 |
09:09:37 |
XLON |
| 1410 |
631.40 |
09:09:39 |
XLON |
| 1219 |
631.20 |
09:10:32 |
XLON |
| 1 |
630.60 |
09:14:37 |
XLON |
| 1284 |
630.60 |
09:14:37 |
XLON |
| 1 |
630.40 |
09:18:37 |
XLON |
| 1401 |
630.80 |
09:24:34 |
XLON |
| 1216 |
630.60 |
09:24:34 |
XLON |
| 169 |
630.40 |
09:31:36 |
XLON |
| 1064 |
630.40 |
09:31:36 |
XLON |
| 1145 |
630.40 |
09:31:36 |
XLON |
| 2 |
630.20 |
09:32:31 |
XLON |
| 1675 |
630.20 |
09:32:31 |
XLON |
| 1460 |
630.20 |
09:33:36 |
XLON |
| 1004 |
629.80 |
09:36:53 |
XLON |
| 12 |
629.80 |
09:36:53 |
XLON |
| 398 |
629.80 |
09:36:53 |
XLON |
| 1219 |
629.60 |
09:37:41 |
XLON |
| 1257 |
629.40 |
09:42:02 |
XLON |
| 591 |
629.40 |
09:42:02 |
XLON |
| 542 |
629.40 |
09:42:02 |
XLON |
| 1278 |
629.40 |
09:42:02 |
XLON |
| 1127 |
629.00 |
09:44:51 |
XLON |
| 1 |
629.00 |
09:47:07 |
XLON |
| 2 |
629.00 |
09:47:31 |
XLON |
| 1206 |
629.60 |
09:53:13 |
XLON |
| 1206 |
629.40 |
09:53:41 |
XLON |
| 668 |
629.20 |
09:54:44 |
XLON |
| 223 |
629.20 |
09:54:44 |
XLON |
| 1 |
629.20 |
09:55:37 |
XLON |
| 337 |
629.20 |
09:55:58 |
XLON |
| 1219 |
629.20 |
09:55:58 |
XLON |
| 1292 |
628.80 |
09:55:58 |
XLON |
| 1 |
628.20 |
10:02:25 |
XLON |
| 5 |
628.20 |
10:02:52 |
XLON |
| 1170 |
628.20 |
10:02:52 |
XLON |
| 1 |
627.80 |
10:04:10 |
XLON |
| 1 |
627.80 |
10:04:34 |
XLON |
| 1279 |
627.80 |
10:04:34 |
XLON |
| 1353 |
627.60 |
10:05:40 |
XLON |
| 203 |
627.60 |
10:06:56 |
XLON |
| 2184 |
628.20 |
10:14:52 |
XLON |
| 1161 |
627.80 |
10:16:51 |
XLON |
| 1224 |
627.80 |
10:18:24 |
XLON |
| 2 |
627.80 |
10:21:55 |
XLON |
| 1 |
627.80 |
10:23:10 |
XLON |
| 1322 |
628.20 |
10:23:35 |
XLON |
| 773 |
628.20 |
10:25:34 |
XLON |
| 463 |
628.20 |
10:25:34 |
XLON |
| 1439 |
628.20 |
10:25:34 |
XLON |
| 1 |
628.00 |
10:27:55 |
XLON |
| 1278 |
628.00 |
10:28:39 |
XLON |
| 195 |
628.40 |
10:31:23 |
XLON |
| 591 |
628.40 |
10:31:23 |
XLON |
| 250 |
628.40 |
10:31:23 |
XLON |
| 173 |
628.40 |
10:31:23 |
XLON |
| 1247 |
628.40 |
10:31:38 |
XLON |
| 591 |
628.40 |
10:31:38 |
XLON |
| 250 |
628.40 |
10:31:38 |
XLON |
| 412 |
628.40 |
10:31:38 |
XLON |
| 1213 |
628.20 |
10:31:40 |
XLON |
| 1169 |
627.80 |
10:31:40 |
XLON |
| 1 |
627.80 |
10:31:40 |
XLON |
| 962 |
627.80 |
10:31:40 |
XLON |
| 4037 |
627.80 |
10:31:40 |
XLON |
| 2517 |
627.80 |
10:31:40 |
XLON |
| 5334 |
627.80 |
10:31:40 |
XLON |
| 1593 |
627.80 |
10:31:40 |
XLON |
| 3325 |
627.80 |
10:31:40 |
XLON |
| 2154 |
627.80 |
10:31:40 |
XLON |
| 3304 |
627.80 |
10:31:40 |
XLON |
| 1712 |
627.80 |
10:31:40 |
XLON |
| 1152 |
627.80 |
10:31:40 |
XLON |
| 1075 |
627.80 |
10:31:40 |
XLON |
| 761 |
627.80 |
10:31:40 |
XLON |
| 246 |
627.80 |
10:31:40 |
XLON |
| 7051 |
627.80 |
10:31:40 |
XLON |
| 44 |
627.80 |
10:31:40 |
XLON |
| 1411 |
627.80 |
10:31:40 |
XLON |
| 1234 |
627.80 |
10:31:40 |
XLON |
| 440 |
627.80 |
10:31:40 |
XLON |
| 2967 |
628.60 |
10:31:40 |
XLON |
| 356 |
628.60 |
10:31:40 |
XLON |
| 1217 |
628.60 |
10:31:51 |
XLON |
| 1335 |
628.60 |
10:31:51 |
XLON |
| 1158 |
628.60 |
10:31:59 |
XLON |
| 528 |
628.60 |
10:32:26 |
XLON |
| 288 |
628.60 |
10:32:26 |
XLON |
| 1217 |
628.40 |
10:33:03 |
XLON |
| 900 |
628.20 |
10:33:26 |
XLON |
| 286 |
628.20 |
10:33:26 |
XLON |
| 254 |
628.40 |
10:39:24 |
XLON |
| 1060 |
628.40 |
10:39:24 |
XLON |
| 1386 |
628.20 |
10:39:32 |
XLON |
| 142 |
628.40 |
10:45:17 |
XLON |
| 1137 |
628.40 |
10:45:17 |
XLON |
| 34 |
629.00 |
10:48:34 |
XLON |
| 1113 |
629.00 |
10:48:34 |
XLON |
| 1162 |
629.00 |
10:48:34 |
XLON |
| 591 |
629.00 |
10:51:42 |
XLON |
| 1192 |
628.80 |
10:51:42 |
XLON |
| 591 |
629.00 |
10:51:42 |
XLON |
| 80 |
629.00 |
10:51:42 |
XLON |
| 31 |
629.00 |
10:51:42 |
XLON |
| 203 |
628.80 |
10:52:45 |
XLON |
| 1148 |
628.80 |
10:52:45 |
XLON |
| 28 |
628.60 |
10:55:34 |
XLON |
| 1170 |
628.60 |
10:55:34 |
XLON |
| 1177 |
628.40 |
10:59:34 |
XLON |
| 1392 |
629.00 |
11:07:19 |
XLON |
| 436 |
629.00 |
11:07:19 |
XLON |
| 927 |
629.00 |
11:07:19 |
XLON |
| 1243 |
628.80 |
11:08:33 |
XLON |
| 3 |
628.80 |
11:14:42 |
XLON |
| 171 |
628.80 |
11:14:42 |
XLON |
| 318 |
628.80 |
11:14:42 |
XLON |
| 700 |
628.80 |
11:15:36 |
XLON |
| 402 |
628.60 |
11:16:43 |
XLON |
| 954 |
628.60 |
11:16:43 |
XLON |
| 1816 |
628.40 |
11:19:19 |
XLON |
| 1562 |
628.20 |
11:19:19 |
XLON |
| 367 |
628.20 |
11:20:19 |
XLON |
| 250 |
628.20 |
11:20:19 |
XLON |
| 407 |
628.20 |
11:20:19 |
XLON |
| 1376 |
628.80 |
11:25:18 |
XLON |
| 1241 |
628.60 |
11:25:18 |
XLON |
| 12 |
628.60 |
11:25:18 |
XLON |
| 8 |
628.60 |
11:25:18 |
XLON |
| 1173 |
628.40 |
11:26:57 |
XLON |
| 588 |
628.40 |
11:30:42 |
XLON |
| 634 |
628.40 |
11:30:42 |
XLON |
| 1306 |
628.40 |
11:30:42 |
XLON |
| 1341 |
628.40 |
11:34:55 |
XLON |
| 1226 |
628.20 |
11:36:33 |
XLON |
| 1229 |
628.00 |
11:43:16 |
XLON |
| 1196 |
628.00 |
11:43:16 |
XLON |
| 650 |
628.00 |
11:43:16 |
XLON |
| 228 |
628.00 |
11:43:16 |
XLON |
| 1 |
627.80 |
11:43:17 |
XLON |
| 1180 |
627.80 |
11:43:28 |
XLON |
| 5548 |
627.80 |
11:43:28 |
XLON |
| 515 |
627.80 |
11:43:28 |
XLON |
| 1436 |
627.80 |
11:43:30 |
XLON |
| 666 |
627.80 |
11:43:30 |
XLON |
| 4746 |
627.80 |
11:43:30 |
XLON |
| 666 |
627.80 |
11:43:30 |
XLON |
| 29 |
627.80 |
11:43:30 |
XLON |
| 5460 |
627.80 |
11:43:30 |
XLON |
| 1067 |
627.80 |
11:43:30 |
XLON |
| 62 |
627.40 |
11:43:32 |
XLON |
| 2202 |
627.40 |
11:43:32 |
XLON |
| 1338 |
627.40 |
11:45:41 |
XLON |
| 1 |
627.40 |
11:46:43 |
XLON |
| 727 |
627.40 |
11:46:53 |
XLON |
| 655 |
627.40 |
11:46:53 |
XLON |
| 1064 |
627.20 |
11:48:31 |
XLON |
| 102 |
627.20 |
11:49:18 |
XLON |
| 389 |
627.20 |
11:49:18 |
XLON |
| 1329 |
627.20 |
11:49:18 |
XLON |
| 1202 |
627.00 |
11:49:47 |
XLON |
| 1331 |
626.80 |
11:50:08 |
XLON |
| 1358 |
625.80 |
11:53:02 |
XLON |
| 454 |
625.40 |
11:55:12 |
XLON |
| 751 |
625.40 |
11:55:12 |
XLON |
| 726 |
625.20 |
11:56:40 |
XLON |
| 479 |
625.20 |
11:56:40 |
XLON |
| 866 |
625.40 |
12:00:04 |
XLON |
| 16 |
625.40 |
12:00:04 |
XLON |
| 316 |
625.40 |
12:00:04 |
XLON |
| 117 |
625.60 |
12:05:38 |
XLON |
| 250 |
625.60 |
12:05:38 |
XLON |
| 1173 |
625.60 |
12:05:38 |
XLON |
| 1304 |
625.60 |
12:08:32 |
XLON |
| 1219 |
625.60 |
12:15:29 |
XLON |
| 1362 |
626.00 |
12:22:05 |
XLON |
| 1307 |
625.80 |
12:22:37 |
XLON |
| 1331 |
625.60 |
12:22:37 |
XLON |
| 1336 |
625.40 |
12:23:49 |
XLON |
| 1 |
625.20 |
12:26:55 |
XLON |
| 1 |
625.20 |
12:26:55 |
XLON |
| 1376 |
625.20 |
12:27:50 |
XLON |
| 1111 |
625.00 |
12:29:51 |
XLON |
| 261 |
625.00 |
12:29:51 |
XLON |
| 1290 |
624.80 |
12:32:44 |
XLON |
| 352 |
624.60 |
12:33:18 |
XLON |
| 996 |
624.60 |
12:33:18 |
XLON |
| 1300 |
624.20 |
12:39:08 |
XLON |
| 529 |
624.20 |
12:39:08 |
XLON |
| 750 |
624.20 |
12:39:08 |
XLON |
| 83 |
624.20 |
12:39:08 |
XLON |
| 1322 |
624.20 |
12:41:22 |
XLON |
| 1517 |
624.60 |
12:45:41 |
XLON |
| 1616 |
624.40 |
12:46:05 |
XLON |
| 923 |
624.00 |
12:47:58 |
XLON |
| 393 |
624.00 |
12:47:58 |
XLON |
| 538 |
623.80 |
12:48:10 |
XLON |
| 597 |
623.80 |
12:48:10 |
XLON |
| 2837 |
625.60 |
12:55:06 |
XLON |
| 1257 |
625.60 |
12:55:06 |
XLON |
| 1612 |
625.60 |
12:55:06 |
XLON |
| 12 |
625.80 |
13:00:45 |
XLON |
| 246 |
626.00 |
13:01:46 |
XLON |
| 1766 |
626.00 |
13:01:46 |
XLON |
| 12 |
625.80 |
13:01:52 |
XLON |
| 1107 |
625.80 |
13:01:52 |
XLON |
| 1265 |
625.80 |
13:01:52 |
XLON |
| 107 |
625.60 |
13:05:30 |
XLON |
| 712 |
625.60 |
13:05:30 |
XLON |
| 846 |
625.60 |
13:05:30 |
XLON |
| 188 |
625.60 |
13:05:30 |
XLON |
| 1283 |
625.60 |
13:05:30 |
XLON |
| 1350 |
625.40 |
13:08:42 |
XLON |
| 200000 |
625.30 |
13:09:18 |
XLON |
| 1325 |
625.40 |
13:09:45 |
XLON |
| 1331 |
625.40 |
13:09:45 |
XLON |
| 390 |
625.60 |
13:09:45 |
XLON |
| 116 |
625.60 |
13:09:45 |
XLON |
| 356 |
625.60 |
13:09:45 |
XLON |
| 347 |
625.60 |
13:09:45 |
XLON |
| 219 |
625.60 |
13:09:45 |
XLON |
| 1697 |
625.40 |
13:09:45 |
XLON |
| 2778 |
625.40 |
13:09:45 |
XLON |
| 384 |
625.40 |
13:09:45 |
XLON |
| 1757 |
625.40 |
13:09:45 |
XLON |
| 1171 |
625.20 |
13:09:45 |
XLON |
| 1487 |
625.00 |
13:09:48 |
XLON |
| 2698 |
625.40 |
13:10:16 |
XLON |
| 384 |
625.40 |
13:10:16 |
XLON |
| 1802 |
625.40 |
13:10:16 |
XLON |
| 2603 |
625.40 |
13:11:22 |
XLON |
| 1036 |
625.40 |
13:11:22 |
XLON |
| 2983 |
625.40 |
13:11:22 |
XLON |
| 27 |
625.40 |
13:11:22 |
XLON |
| 2672 |
625.40 |
13:11:22 |
XLON |
| 524 |
625.40 |
13:11:22 |
XLON |
| 1327 |
625.20 |
13:11:47 |
XLON |
| 1224 |
624.00 |
13:15:18 |
XLON |
| 783 |
624.00 |
13:20:28 |
XLON |
| 455 |
624.00 |
13:20:28 |
XLON |
| 1301 |
623.80 |
13:26:33 |
XLON |
| 1202 |
623.60 |
13:30:33 |
XLON |
| 48 |
623.60 |
13:30:33 |
XLON |
| 1404 |
622.20 |
13:34:56 |
XLON |
| 1332 |
622.60 |
13:41:46 |
XLON |
| 1370 |
622.60 |
13:46:58 |
XLON |
| 1395 |
621.80 |
13:52:15 |
XLON |
| 1255 |
621.60 |
13:56:26 |
XLON |
| 96 |
620.60 |
14:00:13 |
XLON |
| 11 |
620.80 |
14:03:22 |
XLON |
| 1267 |
620.80 |
14:03:34 |
XLON |
| 1302 |
620.60 |
14:04:16 |
XLON |
| 250 |
620.60 |
14:05:40 |
XLON |
| 308 |
620.60 |
14:05:40 |
XLON |
| 63 |
620.60 |
14:05:40 |
XLON |
| 326 |
620.40 |
14:06:26 |
XLON |
| 1027 |
620.40 |
14:06:26 |
XLON |
| 1320 |
620.40 |
14:08:10 |
XLON |
| 652 |
620.60 |
14:11:18 |
XLON |
| 427 |
620.60 |
14:11:18 |
XLON |
| 1297 |
620.80 |
14:14:15 |
XLON |
| 1249 |
620.80 |
14:17:20 |
XLON |
| 257 |
620.60 |
14:22:00 |
XLON |
| 567 |
620.60 |
14:22:00 |
XLON |
| 83 |
620.60 |
14:22:00 |
XLON |
| 250 |
620.60 |
14:22:00 |
XLON |
| 1360 |
621.00 |
14:28:33 |
XLON |
| 365 |
622.60 |
14:31:56 |
XLON |
| 1084 |
622.60 |
14:31:56 |
XLON |
| 1387 |
622.20 |
14:31:57 |
XLON |
| 1087 |
621.80 |
14:32:10 |
XLON |
| 284 |
621.80 |
14:32:10 |
XLON |
| 1381 |
621.80 |
14:36:53 |
XLON |
| 169 |
621.20 |
14:37:37 |
XLON |
| 1163 |
621.20 |
14:37:37 |
XLON |
| 140 |
621.20 |
14:38:14 |
XLON |
| 140 |
621.20 |
14:38:14 |
XLON |
| 1 |
621.20 |
14:38:14 |
XLON |
| 1280 |
621.20 |
14:38:53 |
XLON |
| 1306 |
621.20 |
14:38:53 |
XLON |
| 1227 |
621.00 |
14:38:53 |
XLON |
| 534 |
621.60 |
14:38:53 |
XLON |
| 197 |
621.60 |
14:38:53 |
XLON |
| 441 |
621.60 |
14:38:53 |
XLON |
| 1182 |
621.40 |
14:38:54 |
XLON |
| 1302 |
621.20 |
14:39:02 |
XLON |
| 1236 |
621.00 |
14:39:02 |
XLON |
| 1213 |
621.00 |
14:39:02 |
XLON |
| 1212 |
621.20 |
14:39:02 |
XLON |
| 1372 |
621.00 |
14:39:02 |
XLON |
| 1347 |
621.00 |
14:39:02 |
XLON |
| 1450 |
621.20 |
14:39:02 |
XLON |
| 1379 |
621.00 |
14:39:02 |
XLON |
| 250 |
621.40 |
14:39:08 |
XLON |
| 1333 |
621.20 |
14:39:14 |
XLON |
| 534 |
621.20 |
14:39:14 |
XLON |
| 100 |
621.20 |
14:39:14 |
XLON |
| 1321 |
621.20 |
14:39:47 |
XLON |
| 1204 |
621.00 |
14:39:47 |
XLON |
| 1365 |
621.40 |
14:40:40 |
XLON |
| 534 |
621.40 |
14:41:07 |
XLON |
| 440 |
621.40 |
14:41:07 |
XLON |
| 1205 |
621.20 |
14:41:08 |
XLON |
| 450 |
621.20 |
14:41:08 |
XLON |
| 889 |
621.20 |
14:41:08 |
XLON |
| 1404 |
622.20 |
14:44:01 |
XLON |
| 534 |
622.20 |
14:44:01 |
XLON |
| 195 |
622.20 |
14:44:01 |
XLON |
| 547 |
622.20 |
14:44:01 |
XLON |
| 1298 |
622.20 |
14:44:01 |
XLON |
| 1308 |
622.20 |
14:44:45 |
XLON |
| 1184 |
623.00 |
14:46:05 |
XLON |
| 636 |
624.00 |
14:46:59 |
XLON |
| 533 |
624.00 |
14:46:59 |
XLON |
| 1335 |
624.00 |
14:46:59 |
XLON |
| 556 |
624.00 |
14:46:59 |
XLON |
| 586 |
624.00 |
14:46:59 |
XLON |
| 970 |
624.80 |
14:47:14 |
XLON |
| 210 |
624.80 |
14:47:14 |
XLON |
| 1801 |
624.60 |
14:47:18 |
XLON |
| 534 |
624.60 |
14:47:18 |
XLON |
| 534 |
624.80 |
14:47:18 |
XLON |
| 162 |
624.80 |
14:47:18 |
XLON |
| 1010 |
624.40 |
14:48:06 |
XLON |
| 322 |
624.40 |
14:48:06 |
XLON |
| 979 |
624.40 |
14:48:45 |
XLON |
| 175 |
624.40 |
14:48:45 |
XLON |
| 1180 |
624.20 |
14:48:50 |
XLON |
| 1143 |
624.60 |
14:50:59 |
XLON |
| 1307 |
624.20 |
14:52:14 |
XLON |
| 1133 |
624.00 |
14:53:20 |
XLON |
| 1349 |
624.00 |
14:56:07 |
XLON |
| 56 |
624.00 |
14:56:10 |
XLON |
| 1124 |
624.00 |
14:56:10 |
XLON |
| 106 |
624.20 |
14:56:10 |
XLON |
| 137 |
624.20 |
14:56:10 |
XLON |
| 49 |
624.20 |
14:56:10 |
XLON |
| 59 |
624.20 |
14:56:10 |
XLON |
| 186 |
624.20 |
14:56:10 |
XLON |
| 534 |
624.20 |
14:56:10 |
XLON |
| 257 |
624.20 |
14:56:10 |
XLON |
| 305 |
624.20 |
14:56:24 |
XLON |
| 250 |
624.20 |
14:56:24 |
XLON |
| 1162 |
624.00 |
14:57:11 |
XLON |
| 1237 |
624.00 |
14:57:11 |
XLON |
| 1281 |
624.00 |
14:57:38 |
XLON |
| 29 |
624.20 |
14:58:44 |
XLON |
| 250 |
624.20 |
14:58:44 |
XLON |
| 643 |
624.20 |
14:58:44 |
XLON |
| 637 |
624.20 |
14:58:44 |
XLON |
| 100 |
624.20 |
14:58:44 |
XLON |
| 560 |
624.20 |
14:58:44 |
XLON |
| 1386 |
624.00 |
14:59:30 |
XLON |
| 241 |
624.00 |
14:59:30 |
XLON |
| 1639 |
623.80 |
15:00:09 |
XLON |
| 532 |
623.40 |
15:01:36 |
XLON |
| 787 |
623.40 |
15:01:36 |
XLON |
| 1390 |
623.40 |
15:02:00 |
XLON |
| 75 |
623.20 |
15:02:03 |
XLON |
| 1133 |
623.20 |
15:02:03 |
XLON |
| 193 |
623.20 |
15:02:03 |
XLON |
| 1367 |
624.00 |
15:03:14 |
XLON |
| 435 |
624.20 |
15:08:00 |
XLON |
| 432 |
624.20 |
15:08:03 |
XLON |
| 413 |
624.20 |
15:08:03 |
XLON |
| 126 |
624.20 |
15:08:03 |
XLON |
| 1092 |
624.20 |
15:08:03 |
XLON |
| 1373 |
624.00 |
15:08:04 |
XLON |
| 670 |
623.20 |
15:09:06 |
XLON |
| 463 |
623.20 |
15:09:06 |
XLON |
| 869 |
621.80 |
15:09:29 |
XLON |
| 471 |
621.80 |
15:10:07 |
XLON |
| 1397 |
621.80 |
15:11:23 |
XLON |
| 534 |
620.80 |
15:12:02 |
XLON |
| 250 |
620.80 |
15:12:02 |
XLON |
| 616 |
620.80 |
15:12:02 |
XLON |
| 573 |
620.60 |
15:13:37 |
XLON |
| 705 |
620.60 |
15:13:45 |
XLON |
| 642 |
622.20 |
15:18:00 |
XLON |
| 762 |
622.20 |
15:18:00 |
XLON |
| 1291 |
622.00 |
15:19:14 |
XLON |
| 1281 |
622.00 |
15:19:14 |
XLON |
| 1286 |
621.80 |
15:20:08 |
XLON |
| 1395 |
621.80 |
15:20:53 |
XLON |
| 700 |
621.80 |
15:20:53 |
XLON |
| 231 |
621.80 |
15:20:53 |
XLON |
| 214 |
621.80 |
15:20:53 |
XLON |
| 1333 |
622.60 |
15:22:01 |
XLON |
| 1332 |
622.40 |
15:23:44 |
XLON |
| 1159 |
622.40 |
15:24:41 |
XLON |
| 1137 |
622.20 |
15:26:38 |
XLON |
| 224 |
622.20 |
15:26:38 |
XLON |
| 11 |
622.20 |
15:26:38 |
XLON |
| 891 |
622.00 |
15:28:57 |
XLON |
| 457 |
622.00 |
15:28:57 |
XLON |
| 1350 |
622.80 |
15:31:05 |
XLON |
| 1231 |
622.60 |
15:31:15 |
XLON |
| 1233 |
622.20 |
15:32:37 |
XLON |
| 992 |
622.00 |
15:32:43 |
XLON |
| 1379 |
622.40 |
15:38:56 |
XLON |
| 1355 |
622.20 |
15:40:31 |
XLON |
| 1162 |
622.20 |
15:42:54 |
XLON |
| 902 |
622.20 |
15:42:54 |
XLON |
| 285 |
622.20 |
15:42:54 |
XLON |
| 1552 |
622.00 |
15:43:12 |
XLON |
| 1392 |
621.60 |
15:43:46 |
XLON |
| 1278 |
621.40 |
15:44:07 |
XLON |
| 1350 |
621.40 |
15:45:26 |
XLON |
| 1160 |
621.60 |
15:46:05 |
XLON |
| 37 |
621.60 |
15:48:15 |
XLON |
| 534 |
621.60 |
15:48:15 |
XLON |
| 202 |
621.60 |
15:48:15 |
XLON |
| 356 |
621.60 |
15:48:15 |
XLON |
| 70 |
621.60 |
15:49:15 |
XLON |
| 354 |
621.60 |
15:49:15 |
XLON |
| 1098 |
621.60 |
15:49:15 |
XLON |
| 233 |
621.60 |
15:49:15 |
XLON |
| 713 |
621.60 |
15:49:19 |
XLON |
| 250 |
621.60 |
15:49:19 |
XLON |
| 63 |
621.60 |
15:50:29 |
XLON |
| 46 |
621.60 |
15:50:29 |
XLON |
| 611 |
621.60 |
15:50:59 |
XLON |
| 250 |
621.60 |
15:50:59 |
XLON |
| 3321 |
621.80 |
15:52:59 |
XLON |
| 1278 |
621.80 |
15:52:59 |
XLON |
| 204 |
621.80 |
15:53:19 |
XLON |
| 59 |
621.80 |
15:53:19 |
XLON |
| 137 |
621.80 |
15:53:19 |
XLON |
| 2033 |
621.60 |
15:54:07 |
XLON |
| 611 |
621.60 |
15:54:33 |
XLON |
| 241 |
621.60 |
15:54:33 |
XLON |
| 152 |
621.60 |
15:54:33 |
XLON |
| 240 |
621.60 |
15:54:33 |
XLON |
| 2689 |
623.60 |
15:57:10 |
XLON |
| 1337 |
623.60 |
15:57:32 |
XLON |
| 1300 |
623.40 |
15:57:33 |
XLON |
| 611 |
623.40 |
15:57:33 |
XLON |
| 125 |
623.40 |
15:57:33 |
XLON |
| 1300 |
623.20 |
15:57:35 |
XLON |
| 25 |
623.40 |
15:58:44 |
XLON |
| 638 |
623.40 |
15:58:48 |
XLON |
| 1351 |
623.40 |
15:58:48 |
XLON |
| 1165 |
623.40 |
15:58:48 |
XLON |
| 2161 |
623.20 |
15:58:56 |
XLON |
| 1420 |
623.60 |
16:00:01 |
XLON |
| 1365 |
623.80 |
16:00:41 |
XLON |
| 1241 |
624.00 |
16:01:06 |
XLON |
| 451 |
624.00 |
16:01:07 |
XLON |
| 866 |
624.00 |
16:01:07 |
XLON |
| 2974 |
624.60 |
16:01:56 |
XLON |
| 611 |
624.60 |
16:01:59 |
XLON |
| 1249 |
624.40 |
16:02:07 |
XLON |
| 1250 |
624.40 |
16:02:07 |
XLON |
| 1624 |
624.20 |
16:02:49 |
XLON |
| 1957 |
624.00 |
16:03:35 |
XLON |
| 513 |
624.00 |
16:03:58 |
XLON |
| 887 |
624.00 |
16:04:04 |
XLON |
| 423 |
624.00 |
16:04:04 |
XLON |
| 469 |
624.40 |
16:04:41 |
XLON |
| 988 |
624.40 |
16:04:41 |
XLON |
| 1333 |
624.20 |
16:04:43 |
XLON |
| 611 |
624.20 |
16:05:15 |
XLON |
| 222 |
624.20 |
16:05:15 |
XLON |
| 611 |
624.40 |
16:05:15 |
XLON |
| 250 |
624.40 |
16:05:15 |
XLON |
| 227 |
624.40 |
16:05:15 |
XLON |
| 258 |
624.40 |
16:05:15 |
XLON |
| 62 |
624.40 |
16:05:15 |
XLON |
| 1569 |
624.00 |
16:05:26 |
XLON |
| 465 |
624.20 |
16:05:56 |
XLON |
| 814 |
624.20 |
16:05:57 |
XLON |
| 202 |
624.00 |
16:05:58 |
XLON |
| 611 |
624.20 |
16:05:58 |
XLON |
| 227 |
624.20 |
16:05:58 |
XLON |
| 420 |
624.20 |
16:05:58 |
XLON |
| 174 |
624.20 |
16:05:58 |
XLON |
| 2790 |
624.40 |
16:06:55 |
XLON |
| 764 |
624.40 |
16:06:56 |
XLON |
| 764 |
624.40 |
16:06:56 |
XLON |
| 1232 |
624.20 |
16:06:58 |
XLON |
| 1563 |
624.00 |
16:07:08 |
XLON |
| 641 |
624.00 |
16:08:16 |
XLON |
| 715 |
624.00 |
16:08:16 |
XLON |
| 764 |
624.00 |
16:08:53 |
XLON |
| 211 |
624.00 |
16:08:53 |
XLON |
| 66 |
624.00 |
16:08:53 |
XLON |
| 3 |
624.00 |
16:08:53 |
XLON |
| 435 |
624.00 |
16:08:53 |
XLON |
| 1145 |
624.00 |
16:08:53 |
XLON |
| 764 |
624.00 |
16:09:37 |
XLON |
| 245 |
624.00 |
16:09:37 |
XLON |
| 2481 |
624.00 |
16:09:37 |
XLON |
| 1 |
623.80 |
16:09:37 |
XLON |
| 764 |
624.00 |
16:09:37 |
XLON |
| 276 |
623.80 |
16:09:37 |
XLON |
| 1 |
623.80 |
16:10:01 |
XLON |
| 1 |
623.80 |
16:10:01 |
XLON |
| 1 |
623.80 |
16:10:04 |
XLON |
| 638 |
624.00 |
16:10:33 |
XLON |
| 424 |
624.00 |
16:10:33 |
XLON |
| 517 |
624.00 |
16:10:33 |
XLON |
| 1162 |
624.00 |
16:10:33 |
XLON |
| 647 |
623.80 |
16:10:36 |
XLON |
| 441 |
623.80 |
16:10:36 |
XLON |
| 330 |
623.80 |
16:10:36 |
XLON |
| 796 |
623.80 |
16:10:36 |
XLON |
| 332 |
623.80 |
16:11:30 |
XLON |
| 764 |
623.80 |
16:11:30 |
XLON |
| 200 |
623.80 |
16:11:30 |
XLON |
| 426 |
623.80 |
16:11:30 |
XLON |
| 250 |
623.80 |
16:11:30 |
XLON |
| 250 |
623.80 |
16:11:30 |
XLON |
| 420 |
623.80 |
16:11:30 |
XLON |
| 263 |
623.80 |
16:11:30 |
XLON |
| 460 |
623.80 |
16:11:56 |
XLON |
| 5 |
623.80 |
16:11:56 |
XLON |
| 1 |
623.80 |
16:11:56 |
XLON |
| 1060 |
623.80 |
16:11:56 |
XLON |
| 420 |
624.00 |
16:12:16 |
XLON |
| 206 |
624.00 |
16:12:16 |
XLON |
| 250 |
624.00 |
16:12:16 |
XLON |
| 1789 |
623.80 |
16:12:31 |
XLON |
| 1823 |
623.60 |
16:13:07 |
XLON |
| 1993 |
623.20 |
16:13:28 |
XLON |
| 1360 |
623.20 |
16:13:36 |
XLON |
| 922 |
623.00 |
16:13:40 |
XLON |
| 734 |
623.00 |
16:13:40 |
XLON |
| 420 |
623.00 |
16:14:34 |
XLON |
| 764 |
623.00 |
16:14:34 |
XLON |
| 290 |
623.00 |
16:14:34 |
XLON |
| 196 |
623.00 |
16:14:34 |
XLON |
| 294 |
622.80 |
16:15:12 |
XLON |
| 1074 |
622.80 |
16:15:26 |
XLON |
| 1632 |
622.80 |
16:15:26 |
XLON |
| 8 |
622.80 |
16:15:36 |
XLON |
| 420 |
622.80 |
16:15:36 |
XLON |
| 699 |
622.80 |
16:15:36 |
XLON |
| 41 |
622.80 |
16:15:36 |
XLON |
| 41 |
622.80 |
16:15:36 |
XLON |
| 337 |
622.80 |
16:15:36 |
XLON |
| 2795 |
623.00 |
16:18:26 |
XLON |
| 1209 |
623.00 |
16:18:26 |
XLON |
| 4040 |
623.00 |
16:18:26 |
XLON |
| 3775 |
623.00 |
16:18:26 |
XLON |
| 260 |
623.00 |
16:18:26 |
XLON |
| 122 |
623.00 |
16:18:26 |
XLON |
| 204 |
623.00 |
16:18:28 |
XLON |
| 245 |
623.00 |
16:18:31 |
XLON |
| 420 |
623.00 |
16:18:31 |
XLON |
| 1136 |
622.80 |
16:19:20 |
XLON |
| 1343 |
622.80 |
16:19:20 |
XLON |
| 3 |
622.80 |
16:19:22 |
XLON |
| 462 |
622.80 |
16:19:22 |
XLON |
| 3 |
622.80 |
16:19:22 |
XLON |
| 2 |
622.80 |
16:19:25 |
XLON |
| 4474 |
623.00 |
16:20:26 |
XLON |
| 605 |
623.00 |
16:20:26 |
XLON |
| 1291 |
623.00 |
16:20:26 |
XLON |
| 956 |
623.00 |
16:20:54 |
XLON |
| 813 |
623.00 |
16:20:54 |
XLON |
| 234 |
623.00 |
16:20:54 |
XLON |
| 41 |
623.00 |
16:20:54 |
XLON |
| 42 |
623.00 |
16:20:54 |
XLON |
| 100 |
623.00 |
16:20:54 |
XLON |
| 190 |
623.00 |
16:20:54 |
XLON |
| 190 |
623.00 |
16:20:54 |
XLON |
| 163 |
623.00 |
16:20:54 |
XLON |
| 793 |
623.00 |
16:20:54 |
XLON |
| 238 |
623.00 |
16:20:54 |
XLON |
| 365 |
623.00 |
16:20:54 |
XLON |
| 117 |
623.00 |
16:21:06 |
XLON |
| 116 |
623.00 |
16:21:06 |
XLON |
| 286 |
623.00 |
16:21:06 |
XLON |
| 1291 |
622.80 |
16:21:10 |
XLON |
| 1358 |
622.80 |
16:21:10 |
XLON |
| 956 |
623.00 |
16:21:10 |
XLON |
| 27 |
623.00 |
16:21:10 |
XLON |
| 236 |
623.00 |
16:21:10 |
XLON |
| 420 |
623.00 |
16:21:10 |
XLON |
| 169 |
623.00 |
16:21:10 |
XLON |
| 178 |
623.00 |
16:22:04 |
XLON |
| 22 |
623.00 |
16:22:04 |
XLON |
| 384 |
623.00 |
16:22:05 |
XLON |
| 71 |
623.00 |
16:22:05 |
XLON |
| 279 |
623.00 |
16:22:06 |
XLON |
| 322 |
623.00 |
16:22:06 |
XLON |
| 956 |
623.00 |
16:22:07 |
XLON |
| 25 |
623.00 |
16:22:07 |
XLON |
| 261 |
623.00 |
16:22:07 |
XLON |
| 420 |
623.00 |
16:22:07 |
XLON |
| 68 |
622.80 |
16:22:36 |
XLON |
| 1098 |
622.80 |
16:22:36 |
XLON |
| 232 |
623.00 |
16:23:16 |
XLON |
| 106 |
623.00 |
16:23:16 |
XLON |
| 2860 |
623.00 |
16:23:16 |
XLON |
| 794 |
623.40 |
16:23:33 |
XLON |
| 2026 |
623.40 |
16:23:33 |
XLON |
| 1468 |
623.40 |
16:23:35 |
XLON |
| 956 |
623.40 |
16:23:35 |
XLON |
| 956 |
623.20 |
16:23:46 |
XLON |
| 479 |
623.20 |
16:23:46 |
XLON |
| 813 |
623.20 |
16:24:00 |
XLON |
| 587 |
623.20 |
16:24:00 |
XLON |
| 1052 |
623.20 |
16:24:13 |
XLON |