| |
|
|
|
| 3 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 3 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 621.4102 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
600,000 |
|
| Highest purchase price paid per share: |
|
624.60p |
|
| Lowest purchase price paid per share: |
|
615.80p |
|
| |
|
|
|
| Following the above transaction, the Company has 858,852,722 ordinary shares in issue and holds 4,787,834 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 854,064,888 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 |
| 1435 |
615.80 |
08:20:42 |
XLON |
| 2949 |
618.20 |
08:21:40 |
XLON |
| 894 |
618.20 |
08:21:40 |
XLON |
| 1268 |
618.20 |
08:21:58 |
XLON |
| 1586 |
618.40 |
08:21:58 |
XLON |
| 1406 |
618.00 |
08:22:38 |
XLON |
| 1202 |
618.60 |
08:28:10 |
XLON |
| 1524 |
618.20 |
08:28:41 |
XLON |
| 1448 |
618.80 |
08:31:51 |
XLON |
| 1261 |
618.40 |
08:32:00 |
XLON |
| 575 |
620.00 |
08:35:29 |
XLON |
| 616 |
620.00 |
08:35:29 |
XLON |
| 154 |
620.00 |
08:35:29 |
XLON |
| 1301 |
619.80 |
08:36:02 |
XLON |
| 981 |
622.00 |
08:42:48 |
XLON |
| 330 |
622.00 |
08:42:48 |
XLON |
| 204 |
622.00 |
08:45:00 |
XLON |
| 1238 |
622.00 |
08:45:00 |
XLON |
| 1361 |
622.20 |
08:45:00 |
XLON |
| 794 |
621.60 |
08:45:01 |
XLON |
| 618 |
621.60 |
08:45:01 |
XLON |
| 1453 |
621.40 |
08:45:18 |
XLON |
| 1365 |
621.20 |
08:45:40 |
XLON |
| 1415 |
621.60 |
08:46:29 |
XLON |
| 1003 |
623.60 |
08:49:00 |
XLON |
| 473 |
623.60 |
08:49:00 |
XLON |
| 901 |
623.40 |
08:49:01 |
XLON |
| 573 |
623.40 |
08:49:01 |
XLON |
| 1148 |
623.40 |
08:49:01 |
XLON |
| 2548 |
623.40 |
08:49:03 |
XLON |
| 1228 |
623.20 |
08:49:03 |
XLON |
| 1915 |
622.80 |
08:49:47 |
XLON |
| 1444 |
622.20 |
08:50:00 |
XLON |
| 1488 |
622.40 |
08:55:00 |
XLON |
| 973 |
622.40 |
08:55:00 |
XLON |
| 553 |
622.40 |
08:55:00 |
XLON |
| 355 |
622.40 |
08:55:00 |
XLON |
| 1293 |
622.00 |
08:55:00 |
XLON |
| 890 |
621.80 |
08:55:00 |
XLON |
| 559 |
621.80 |
08:55:00 |
XLON |
| 1225 |
621.60 |
08:55:00 |
XLON |
| 1321 |
621.80 |
08:55:30 |
XLON |
| 1344 |
622.20 |
08:57:20 |
XLON |
| 1368 |
622.20 |
08:57:20 |
XLON |
| 12 |
622.20 |
08:57:20 |
XLON |
| 1589 |
622.00 |
08:57:20 |
XLON |
| 8 |
622.00 |
08:57:20 |
XLON |
| 1457 |
621.60 |
08:57:38 |
XLON |
| 1356 |
621.80 |
09:00:05 |
XLON |
| 1303 |
622.00 |
09:00:37 |
XLON |
| 1218 |
622.20 |
09:02:00 |
XLON |
| 1268 |
622.80 |
09:02:48 |
XLON |
| 1268 |
622.60 |
09:02:48 |
XLON |
| 1833 |
622.20 |
09:02:48 |
XLON |
| 1251 |
622.00 |
09:03:44 |
XLON |
| 161 |
622.40 |
09:07:41 |
XLON |
| 1255 |
622.40 |
09:07:41 |
XLON |
| 668 |
622.20 |
09:11:07 |
XLON |
| 666 |
622.20 |
09:11:07 |
XLON |
| 697 |
621.80 |
09:11:07 |
XLON |
| 763 |
621.80 |
09:11:07 |
XLON |
| 1410 |
621.80 |
09:14:07 |
XLON |
| 616 |
621.60 |
09:15:00 |
XLON |
| 812 |
621.60 |
09:15:00 |
XLON |
| 779 |
621.40 |
09:17:56 |
XLON |
| 684 |
621.40 |
09:17:56 |
XLON |
| 1252 |
621.20 |
09:18:56 |
XLON |
| 654 |
621.40 |
09:20:03 |
XLON |
| 564 |
621.40 |
09:20:03 |
XLON |
| 250 |
621.40 |
09:20:03 |
XLON |
| 1467 |
621.20 |
09:20:04 |
XLON |
| 319 |
621.00 |
09:20:15 |
XLON |
| 1131 |
621.00 |
09:20:15 |
XLON |
| 570 |
620.80 |
09:22:01 |
XLON |
| 723 |
620.80 |
09:22:01 |
XLON |
| 1194 |
620.60 |
09:24:04 |
XLON |
| 137 |
620.60 |
09:24:04 |
XLON |
| 1459 |
620.60 |
09:26:56 |
XLON |
| 1246 |
620.40 |
09:27:27 |
XLON |
| 29 |
619.80 |
09:30:08 |
XLON |
| 1414 |
619.80 |
09:30:08 |
XLON |
| 477 |
619.80 |
09:38:44 |
XLON |
| 919 |
619.80 |
09:38:44 |
XLON |
| 464 |
619.60 |
09:40:04 |
XLON |
| 12 |
619.60 |
09:40:04 |
XLON |
| 796 |
619.60 |
09:40:04 |
XLON |
| 1224 |
619.40 |
09:46:05 |
XLON |
| 331 |
619.40 |
09:46:58 |
XLON |
| 737 |
619.00 |
09:48:10 |
XLON |
| 671 |
619.00 |
09:48:10 |
XLON |
| 3087 |
618.80 |
09:48:10 |
XLON |
| 783 |
618.80 |
09:48:10 |
XLON |
| 783 |
618.80 |
09:48:10 |
XLON |
| 2885 |
618.80 |
09:48:10 |
XLON |
| 1622 |
618.80 |
09:48:10 |
XLON |
| 1737 |
618.80 |
09:48:10 |
XLON |
| 4436 |
618.80 |
09:48:10 |
XLON |
| 1462 |
620.00 |
09:48:14 |
XLON |
| 1259 |
619.80 |
09:48:15 |
XLON |
| 1409 |
619.80 |
09:48:28 |
XLON |
| 1194 |
619.60 |
09:49:19 |
XLON |
| 1409 |
619.60 |
09:49:19 |
XLON |
| 1469 |
619.40 |
09:51:11 |
XLON |
| 1596 |
619.80 |
09:58:04 |
XLON |
| 1192 |
619.80 |
09:58:04 |
XLON |
| 253 |
619.80 |
09:58:04 |
XLON |
| 326 |
620.00 |
10:02:38 |
XLON |
| 1035 |
620.00 |
10:02:38 |
XLON |
| 1802 |
620.00 |
10:02:38 |
XLON |
| 1668 |
620.00 |
10:05:38 |
XLON |
| 1924 |
619.80 |
10:11:38 |
XLON |
| 10 |
619.80 |
10:11:57 |
XLON |
| 1255 |
619.80 |
10:11:57 |
XLON |
| 720 |
619.60 |
10:12:20 |
XLON |
| 608 |
619.60 |
10:12:20 |
XLON |
| 1314 |
619.60 |
10:20:39 |
XLON |
| 1404 |
619.40 |
10:20:48 |
XLON |
| 1196 |
619.20 |
10:20:48 |
XLON |
| 1312 |
619.20 |
10:31:05 |
XLON |
| 246 |
619.00 |
10:33:31 |
XLON |
| 965 |
619.00 |
10:33:31 |
XLON |
| 2513 |
618.80 |
10:33:31 |
XLON |
| 4323 |
618.80 |
10:33:31 |
XLON |
| 2178 |
618.80 |
10:33:31 |
XLON |
| 1484 |
619.00 |
10:33:32 |
XLON |
| 733 |
619.00 |
10:33:32 |
XLON |
| 1219 |
618.80 |
10:34:10 |
XLON |
| 3395 |
618.80 |
10:34:10 |
XLON |
| 523 |
618.80 |
10:34:10 |
XLON |
| 2355 |
618.80 |
10:34:10 |
XLON |
| 6969 |
618.80 |
10:34:10 |
XLON |
| 3527 |
618.80 |
10:34:10 |
XLON |
| 47 |
618.80 |
10:34:10 |
XLON |
| 4097 |
618.80 |
10:34:10 |
XLON |
| 3898 |
618.80 |
10:34:10 |
XLON |
| 420 |
619.20 |
10:35:10 |
XLON |
| 1021 |
619.20 |
10:35:10 |
XLON |
| 79 |
619.20 |
10:35:10 |
XLON |
| 733 |
619.00 |
10:35:10 |
XLON |
| 1433 |
619.00 |
10:35:10 |
XLON |
| 164 |
619.20 |
10:35:10 |
XLON |
| 733 |
619.20 |
10:35:10 |
XLON |
| 355 |
619.20 |
10:35:10 |
XLON |
| 1000 |
619.20 |
10:35:10 |
XLON |
| 231 |
619.20 |
10:35:10 |
XLON |
| 424 |
618.80 |
10:35:11 |
XLON |
| 842 |
618.80 |
10:35:11 |
XLON |
| 1596 |
618.80 |
10:35:11 |
XLON |
| 1453 |
619.60 |
10:40:30 |
XLON |
| 1225 |
619.40 |
10:40:30 |
XLON |
| 1514 |
619.80 |
10:45:26 |
XLON |
| 1359 |
619.80 |
10:45:26 |
XLON |
| 894 |
619.60 |
10:48:11 |
XLON |
| 592 |
619.60 |
10:48:11 |
XLON |
| 1235 |
619.40 |
10:50:15 |
XLON |
| 1407 |
620.00 |
10:53:22 |
XLON |
| 1463 |
619.80 |
10:56:32 |
XLON |
| 669 |
619.60 |
10:59:47 |
XLON |
| 665 |
619.60 |
10:59:47 |
XLON |
| 561 |
618.80 |
10:59:52 |
XLON |
| 1200 |
618.80 |
10:59:52 |
XLON |
| 1410 |
619.20 |
11:02:26 |
XLON |
| 1461 |
620.00 |
11:07:17 |
XLON |
| 1386 |
619.80 |
11:07:20 |
XLON |
| 1631 |
619.80 |
11:11:59 |
XLON |
| 177 |
619.80 |
11:11:59 |
XLON |
| 597 |
619.60 |
11:16:57 |
XLON |
| 621 |
619.60 |
11:16:57 |
XLON |
| 293 |
619.80 |
11:16:57 |
XLON |
| 244 |
619.80 |
11:16:57 |
XLON |
| 733 |
619.80 |
11:16:57 |
XLON |
| 1263 |
620.00 |
11:22:03 |
XLON |
| 68 |
619.80 |
11:22:04 |
XLON |
| 397 |
620.40 |
11:28:57 |
XLON |
| 2430 |
620.40 |
11:28:59 |
XLON |
| 1370 |
620.20 |
11:29:24 |
XLON |
| 1367 |
620.20 |
11:29:24 |
XLON |
| 267 |
620.00 |
11:29:48 |
XLON |
| 1041 |
620.00 |
11:29:48 |
XLON |
| 1395 |
620.00 |
11:32:20 |
XLON |
| 1367 |
619.80 |
11:35:29 |
XLON |
| 1232 |
619.60 |
11:41:29 |
XLON |
| 1277 |
619.60 |
11:43:29 |
XLON |
| 103 |
619.80 |
11:46:07 |
XLON |
| 3396 |
620.20 |
11:52:00 |
XLON |
| 1400 |
620.20 |
11:52:00 |
XLON |
| 1324 |
620.20 |
11:54:00 |
XLON |
| 2319 |
621.00 |
11:56:43 |
XLON |
| 1274 |
621.00 |
11:56:43 |
XLON |
| 28 |
621.00 |
11:56:43 |
XLON |
| 1255 |
621.20 |
11:56:51 |
XLON |
| 329 |
621.20 |
11:56:51 |
XLON |
| 1148 |
621.20 |
11:56:51 |
XLON |
| 1564 |
621.40 |
11:57:50 |
XLON |
| 1480 |
621.20 |
11:58:14 |
XLON |
| 1623 |
620.80 |
11:59:14 |
XLON |
| 164 |
621.60 |
12:08:46 |
XLON |
| 1440 |
621.60 |
12:08:46 |
XLON |
| 1816 |
621.60 |
12:08:46 |
XLON |
| 1396 |
621.40 |
12:09:06 |
XLON |
| 227 |
621.40 |
12:09:06 |
XLON |
| 1357 |
621.00 |
12:09:08 |
XLON |
| 1455 |
620.80 |
12:09:33 |
XLON |
| 1451 |
622.20 |
12:14:18 |
XLON |
| 368 |
622.00 |
12:14:36 |
XLON |
| 1074 |
622.00 |
12:14:36 |
XLON |
| 67 |
621.80 |
12:15:04 |
XLON |
| 1509 |
621.80 |
12:15:04 |
XLON |
| 860 |
622.60 |
12:20:30 |
XLON |
| 861 |
622.60 |
12:20:30 |
XLON |
| 278 |
622.60 |
12:20:30 |
XLON |
| 860 |
622.60 |
12:20:30 |
XLON |
| 1185 |
622.60 |
12:21:51 |
XLON |
| 116 |
622.60 |
12:23:35 |
XLON |
| 727 |
622.40 |
12:23:48 |
XLON |
| 539 |
622.40 |
12:23:48 |
XLON |
| 1198 |
622.40 |
12:23:48 |
XLON |
| 250 |
622.60 |
12:23:48 |
XLON |
| 252 |
622.60 |
12:23:48 |
XLON |
| 355 |
622.60 |
12:23:48 |
XLON |
| 860 |
622.60 |
12:23:48 |
XLON |
| 231 |
622.40 |
12:27:19 |
XLON |
| 1164 |
622.40 |
12:27:19 |
XLON |
| 482 |
622.00 |
12:27:20 |
XLON |
| 755 |
622.00 |
12:27:20 |
XLON |
| 671 |
622.00 |
12:28:59 |
XLON |
| 18 |
622.20 |
12:29:11 |
XLON |
| 1386 |
622.20 |
12:29:11 |
XLON |
| 1645 |
622.80 |
12:38:40 |
XLON |
| 1307 |
622.60 |
12:38:40 |
XLON |
| 1542 |
622.40 |
12:38:44 |
XLON |
| 1213 |
622.20 |
12:46:44 |
XLON |
| 1258 |
622.40 |
12:46:44 |
XLON |
| 1337 |
622.20 |
12:51:44 |
XLON |
| 1337 |
622.00 |
12:51:44 |
XLON |
| 591 |
621.80 |
12:52:22 |
XLON |
| 768 |
621.80 |
12:52:22 |
XLON |
| 460 |
622.00 |
12:53:22 |
XLON |
| 859 |
622.00 |
12:53:22 |
XLON |
| 417 |
621.80 |
12:54:43 |
XLON |
| 833 |
621.80 |
12:56:43 |
XLON |
| 134 |
621.80 |
12:56:43 |
XLON |
| 205 |
621.80 |
12:59:43 |
XLON |
| 105 |
621.80 |
12:59:43 |
XLON |
| 221 |
621.80 |
12:59:43 |
XLON |
| 442 |
621.80 |
12:59:43 |
XLON |
| 6998 |
622.80 |
13:15:27 |
XLON |
| 1961 |
622.60 |
13:15:30 |
XLON |
| 1516 |
622.40 |
13:15:52 |
XLON |
| 833 |
621.80 |
13:17:19 |
XLON |
| 553 |
621.80 |
13:17:19 |
XLON |
| 1384 |
621.40 |
13:17:23 |
XLON |
| 381 |
621.40 |
13:18:36 |
XLON |
| 645 |
621.40 |
13:18:36 |
XLON |
| 295 |
621.00 |
13:19:22 |
XLON |
| 1147 |
621.00 |
13:21:02 |
XLON |
| 909 |
621.00 |
13:22:10 |
XLON |
| 419 |
621.00 |
13:22:10 |
XLON |
| 1237 |
621.40 |
13:28:41 |
XLON |
| 4 |
621.40 |
13:28:41 |
XLON |
| 1708 |
621.00 |
13:30:44 |
XLON |
| 1534 |
620.80 |
13:30:50 |
XLON |
| 171 |
620.40 |
13:30:52 |
XLON |
| 1076 |
620.40 |
13:32:00 |
XLON |
| 1373 |
620.60 |
13:35:13 |
XLON |
| 909 |
622.00 |
13:42:08 |
XLON |
| 561 |
622.00 |
13:42:08 |
XLON |
| 1253 |
621.80 |
13:43:48 |
XLON |
| 217 |
621.80 |
13:43:48 |
XLON |
| 1316 |
620.60 |
13:57:39 |
XLON |
| 1340 |
620.20 |
14:01:30 |
XLON |
| 373 |
620.00 |
14:01:30 |
XLON |
| 250 |
620.00 |
14:01:30 |
XLON |
| 645 |
620.00 |
14:01:30 |
XLON |
| 1396 |
621.40 |
14:10:00 |
XLON |
| 1412 |
621.40 |
14:12:39 |
XLON |
| 742 |
621.20 |
14:15:53 |
XLON |
| 604 |
621.20 |
14:15:53 |
XLON |
| 180 |
621.20 |
14:15:53 |
XLON |
| 1052 |
621.20 |
14:15:53 |
XLON |
| 1475 |
621.20 |
14:19:49 |
XLON |
| 1 |
621.80 |
14:27:39 |
XLON |
| 4 |
621.80 |
14:27:39 |
XLON |
| 1468 |
621.80 |
14:27:39 |
XLON |
| 1280 |
621.80 |
14:28:05 |
XLON |
| 1259 |
621.80 |
14:28:05 |
XLON |
| 1220 |
621.80 |
14:30:05 |
XLON |
| 3 |
621.80 |
14:30:05 |
XLON |
| 1390 |
621.80 |
14:30:05 |
XLON |
| 1325 |
621.60 |
14:30:29 |
XLON |
| 1319 |
622.00 |
14:34:42 |
XLON |
| 1372 |
621.60 |
14:34:46 |
XLON |
| 1276 |
623.00 |
14:42:07 |
XLON |
| 1470 |
622.80 |
14:42:17 |
XLON |
| 292 |
623.00 |
14:42:17 |
XLON |
| 230 |
623.00 |
14:42:17 |
XLON |
| 140 |
623.00 |
14:42:17 |
XLON |
| 605 |
623.00 |
14:42:17 |
XLON |
| 1232 |
622.60 |
14:43:21 |
XLON |
| 1470 |
622.60 |
14:45:34 |
XLON |
| 1385 |
622.40 |
14:46:27 |
XLON |
| 909 |
622.00 |
14:46:28 |
XLON |
| 440 |
622.00 |
14:46:28 |
XLON |
| 1376 |
621.60 |
14:46:39 |
XLON |
| 1419 |
622.20 |
14:47:22 |
XLON |
| 737 |
622.40 |
14:47:34 |
XLON |
| 2 |
622.40 |
14:47:34 |
XLON |
| 538 |
622.40 |
14:48:43 |
XLON |
| 1662 |
622.40 |
14:48:43 |
XLON |
| 1478 |
622.40 |
14:49:43 |
XLON |
| 225 |
622.40 |
14:49:43 |
XLON |
| 280 |
622.40 |
14:49:43 |
XLON |
| 605 |
622.40 |
14:49:43 |
XLON |
| 1336 |
622.20 |
14:49:55 |
XLON |
| 59 |
622.20 |
14:49:55 |
XLON |
| 1295 |
622.20 |
14:51:49 |
XLON |
| 1221 |
622.20 |
14:52:00 |
XLON |
| 252 |
622.20 |
14:52:00 |
XLON |
| 216 |
622.60 |
14:54:06 |
XLON |
| 1136 |
622.60 |
14:54:06 |
XLON |
| 2005 |
622.80 |
14:54:24 |
XLON |
| 737 |
622.80 |
14:54:24 |
XLON |
| 1462 |
622.80 |
14:56:22 |
XLON |
| 1274 |
622.60 |
14:56:22 |
XLON |
| 259 |
622.60 |
14:56:22 |
XLON |
| 737 |
622.80 |
14:56:34 |
XLON |
| 1319 |
622.60 |
14:57:14 |
XLON |
| 1910 |
622.40 |
14:57:16 |
XLON |
| 1607 |
622.20 |
14:57:17 |
XLON |
| 368 |
622.60 |
15:00:24 |
XLON |
| 703 |
622.60 |
15:00:24 |
XLON |
| 420 |
622.60 |
15:00:24 |
XLON |
| 32 |
622.60 |
15:00:24 |
XLON |
| 1712 |
622.60 |
15:00:24 |
XLON |
| 1095 |
622.40 |
15:01:13 |
XLON |
| 331 |
622.40 |
15:01:13 |
XLON |
| 378 |
622.00 |
15:01:32 |
XLON |
| 1191 |
622.00 |
15:01:32 |
XLON |
| 1209 |
621.80 |
15:02:44 |
XLON |
| 1290 |
621.60 |
15:03:16 |
XLON |
| 1194 |
623.40 |
15:04:08 |
XLON |
| 1266 |
623.20 |
15:04:08 |
XLON |
| 1338 |
623.20 |
15:04:24 |
XLON |
| 650 |
623.20 |
15:04:24 |
XLON |
| 947 |
623.20 |
15:04:24 |
XLON |
| 587 |
623.00 |
15:04:28 |
XLON |
| 714 |
623.00 |
15:04:28 |
XLON |
| 1256 |
623.00 |
15:07:10 |
XLON |
| 1857 |
623.20 |
15:09:30 |
XLON |
| 1473 |
623.20 |
15:09:30 |
XLON |
| 1358 |
623.20 |
15:10:30 |
XLON |
| 947 |
623.20 |
15:10:30 |
XLON |
| 259 |
623.20 |
15:11:27 |
XLON |
| 1223 |
623.20 |
15:11:27 |
XLON |
| 62 |
623.20 |
15:11:28 |
XLON |
| 1539 |
623.20 |
15:12:00 |
XLON |
| 367 |
623.00 |
15:12:00 |
XLON |
| 786 |
623.40 |
15:16:10 |
XLON |
| 380 |
623.40 |
15:16:10 |
XLON |
| 1065 |
623.40 |
15:16:10 |
XLON |
| 250 |
623.40 |
15:16:10 |
XLON |
| 1185 |
623.40 |
15:16:10 |
XLON |
| 277 |
623.40 |
15:16:10 |
XLON |
| 3484 |
623.40 |
15:16:10 |
XLON |
| 1410 |
623.20 |
15:16:10 |
XLON |
| 2395 |
624.20 |
15:17:06 |
XLON |
| 1622 |
624.00 |
15:17:06 |
XLON |
| 185 |
624.20 |
15:17:06 |
XLON |
| 1185 |
624.20 |
15:17:06 |
XLON |
| 1222 |
624.00 |
15:17:08 |
XLON |
| 1385 |
624.00 |
15:17:14 |
XLON |
| 469 |
624.00 |
15:17:25 |
XLON |
| 241 |
624.00 |
15:17:25 |
XLON |
| 201 |
624.00 |
15:17:25 |
XLON |
| 616 |
624.60 |
15:17:34 |
XLON |
| 737 |
624.60 |
15:17:40 |
XLON |
| 2024 |
624.40 |
15:17:51 |
XLON |
| 367 |
624.40 |
15:18:51 |
XLON |
| 1093 |
624.40 |
15:18:51 |
XLON |
| 1614 |
624.20 |
15:19:30 |
XLON |
| 1262 |
624.00 |
15:20:00 |
XLON |
| 1295 |
624.00 |
15:20:00 |
XLON |
| 1242 |
624.00 |
15:20:00 |
XLON |
| 1139 |
623.60 |
15:21:35 |
XLON |
| 165 |
623.60 |
15:21:35 |
XLON |
| 2239 |
624.20 |
15:22:44 |
XLON |
| 269 |
624.40 |
15:22:44 |
XLON |
| 269 |
624.40 |
15:22:44 |
XLON |
| 1185 |
624.40 |
15:22:44 |
XLON |
| 1363 |
624.00 |
15:25:15 |
XLON |
| 1204 |
624.00 |
15:25:15 |
XLON |
| 1592 |
623.80 |
15:25:15 |
XLON |
| 275 |
623.80 |
15:25:15 |
XLON |
| 1653 |
623.60 |
15:25:33 |
XLON |
| 1753 |
623.60 |
15:25:44 |
XLON |
| 150 |
623.40 |
15:26:25 |
XLON |
| 205 |
623.40 |
15:26:25 |
XLON |
| 1093 |
623.40 |
15:26:25 |
XLON |
| 1378 |
623.20 |
15:28:52 |
XLON |
| 1445 |
623.20 |
15:28:52 |
XLON |
| 1397 |
623.80 |
15:29:25 |
XLON |
| 1185 |
623.80 |
15:29:25 |
XLON |
| 520 |
623.60 |
15:29:54 |
XLON |
| 993 |
623.60 |
15:29:54 |
XLON |
| 775 |
623.80 |
15:31:10 |
XLON |
| 706 |
623.80 |
15:31:10 |
XLON |
| 195 |
623.80 |
15:31:24 |
XLON |
| 737 |
623.80 |
15:31:24 |
XLON |
| 1318 |
623.60 |
15:31:30 |
XLON |
| 1197 |
623.60 |
15:32:30 |
XLON |
| 1726 |
623.40 |
15:32:30 |
XLON |
| 3098 |
623.60 |
15:34:25 |
XLON |
| 2362 |
623.60 |
15:35:25 |
XLON |
| 879 |
623.40 |
15:35:45 |
XLON |
| 1216 |
623.40 |
15:35:45 |
XLON |
| 331 |
623.40 |
15:35:45 |
XLON |
| 1469 |
623.60 |
15:36:55 |
XLON |
| 1013 |
623.60 |
15:37:23 |
XLON |
| 426 |
623.60 |
15:37:23 |
XLON |
| 1212 |
623.60 |
15:37:23 |
XLON |
| 47 |
623.60 |
15:37:23 |
XLON |
| 1943 |
623.60 |
15:37:23 |
XLON |
| 231 |
623.60 |
15:37:23 |
XLON |
| 1514 |
623.40 |
15:38:25 |
XLON |
| 1432 |
623.00 |
15:41:03 |
XLON |
| 1084 |
623.00 |
15:41:03 |
XLON |
| 517 |
623.00 |
15:41:03 |
XLON |
| 1368 |
622.80 |
15:41:31 |
XLON |
| 129 |
622.80 |
15:41:31 |
XLON |
| 306 |
622.80 |
15:41:31 |
XLON |
| 1744 |
622.60 |
15:41:32 |
XLON |
| 2094 |
622.60 |
15:45:32 |
XLON |
| 1408 |
622.40 |
15:45:32 |
XLON |
| 1311 |
622.40 |
15:45:32 |
XLON |
| 1090 |
622.20 |
15:47:05 |
XLON |
| 127 |
622.20 |
15:47:05 |
XLON |
| 251 |
622.20 |
15:47:05 |
XLON |
| 1421 |
622.20 |
15:48:05 |
XLON |
| 31 |
622.00 |
15:48:21 |
XLON |
| 1923 |
622.00 |
15:48:21 |
XLON |
| 41 |
622.00 |
15:48:21 |
XLON |
| 1549 |
622.00 |
15:49:50 |
XLON |
| 16 |
622.00 |
15:49:50 |
XLON |
| 1549 |
622.00 |
15:49:50 |
XLON |
| 581 |
621.80 |
15:49:53 |
XLON |
| 1249 |
621.80 |
15:50:00 |
XLON |
| 777 |
621.80 |
15:50:00 |
XLON |
| 1185 |
621.60 |
15:51:15 |
XLON |
| 519 |
621.60 |
15:51:15 |
XLON |
| 173 |
621.60 |
15:51:15 |
XLON |
| 262 |
621.60 |
15:51:15 |
XLON |
| 304 |
621.60 |
15:51:15 |
XLON |
| 173 |
621.60 |
15:51:15 |
XLON |
| 210 |
621.60 |
15:53:05 |
XLON |
| 250 |
621.60 |
15:53:05 |
XLON |
| 1185 |
621.60 |
15:53:05 |
XLON |
| 130 |
621.60 |
15:53:05 |
XLON |
| 1380 |
621.60 |
15:53:05 |
XLON |
| 1471 |
621.40 |
15:53:47 |
XLON |
| 1185 |
621.40 |
15:54:09 |
XLON |
| 256 |
621.40 |
15:54:28 |
XLON |
| 850 |
621.40 |
15:54:28 |
XLON |
| 1258 |
621.40 |
15:54:28 |
XLON |
| 1281 |
621.20 |
15:55:00 |
XLON |
| 1059 |
621.40 |
15:55:00 |
XLON |
| 267 |
621.40 |
15:55:00 |
XLON |
| 519 |
622.00 |
15:55:35 |
XLON |
| 1365 |
622.00 |
15:56:05 |
XLON |
| 584 |
622.00 |
15:56:05 |
XLON |
| 771 |
622.00 |
15:56:05 |
XLON |
| 1967 |
621.80 |
15:56:16 |
XLON |
| 770 |
621.40 |
15:56:17 |
XLON |
| 1058 |
621.40 |
15:56:17 |
XLON |
| 1177 |
621.20 |
15:57:11 |
XLON |
| 296 |
621.20 |
15:57:11 |
XLON |
| 1503 |
621.00 |
15:57:14 |
XLON |
| 1368 |
620.80 |
15:57:40 |
XLON |
| 1388 |
620.80 |
15:59:33 |
XLON |
| 3263 |
621.20 |
16:01:07 |
XLON |
| 1816 |
621.20 |
16:02:07 |
XLON |
| 892 |
621.20 |
16:02:07 |
XLON |
| 604 |
621.00 |
16:02:08 |
XLON |
| 1399 |
621.00 |
16:02:08 |
XLON |
| 802 |
621.00 |
16:02:08 |
XLON |
| 1617 |
620.80 |
16:02:11 |
XLON |
| 1314 |
620.80 |
16:02:35 |
XLON |
| 3675 |
621.20 |
16:04:38 |
XLON |
| 68 |
621.20 |
16:04:45 |
XLON |
| 1387 |
621.20 |
16:04:45 |
XLON |
| 3493 |
621.20 |
16:05:45 |
XLON |
| 2396 |
621.40 |
16:06:45 |
XLON |
| 169 |
621.40 |
16:06:55 |
XLON |
| 170 |
621.40 |
16:06:55 |
XLON |
| 1185 |
621.40 |
16:06:55 |
XLON |
| 84 |
621.40 |
16:06:55 |
XLON |
| 266 |
621.40 |
16:07:07 |
XLON |
| 1192 |
621.20 |
16:07:20 |
XLON |
| 1195 |
621.20 |
16:07:20 |
XLON |
| 2989 |
621.40 |
16:08:21 |
XLON |
| 1283 |
621.60 |
16:09:19 |
XLON |
| 1323 |
621.60 |
16:09:19 |
XLON |
| 1570 |
621.60 |
16:09:19 |
XLON |
| 266 |
621.80 |
16:09:45 |
XLON |
| 1565 |
621.80 |
16:09:45 |
XLON |
| 868 |
621.80 |
16:10:20 |
XLON |
| 420 |
621.80 |
16:10:20 |
XLON |
| 317 |
621.80 |
16:10:20 |
XLON |
| 1114 |
621.80 |
16:10:55 |
XLON |
| 394 |
621.80 |
16:10:55 |
XLON |
| 250 |
621.80 |
16:10:55 |
XLON |
| 250 |
621.80 |
16:10:55 |
XLON |
| 71 |
621.80 |
16:10:55 |
XLON |
| 1185 |
621.80 |
16:10:55 |
XLON |
| 197 |
621.80 |
16:10:55 |
XLON |
| 239 |
621.80 |
16:10:55 |
XLON |
| 227 |
621.80 |
16:10:55 |
XLON |
| 279 |
621.80 |
16:10:55 |
XLON |
| 259 |
621.80 |
16:10:55 |
XLON |
| 564 |
621.80 |
16:10:55 |
XLON |
| 1185 |
621.80 |
16:10:55 |
XLON |
| 696 |
621.40 |
16:11:27 |
XLON |
| 800 |
621.40 |
16:11:27 |
XLON |
| 34 |
621.40 |
16:11:27 |
XLON |
| 242 |
621.80 |
16:13:23 |
XLON |
| 1185 |
621.80 |
16:13:23 |
XLON |
| 1261 |
621.60 |
16:13:44 |
XLON |
| 1000 |
621.60 |
16:13:44 |
XLON |
| 650 |
621.60 |
16:13:44 |
XLON |
| 1185 |
621.60 |
16:13:45 |
XLON |
| 1304 |
621.40 |
16:13:49 |
XLON |
| 1185 |
621.60 |
16:14:16 |
XLON |
| 1438 |
621.40 |
16:14:25 |
XLON |
| 1381 |
622.00 |
16:15:55 |
XLON |
| 1347 |
622.00 |
16:15:55 |
XLON |
| 411 |
622.00 |
16:16:13 |
XLON |
| 205 |
622.00 |
16:16:13 |
XLON |
| 308 |
622.00 |
16:16:13 |
XLON |
| 102 |
622.00 |
16:16:13 |
XLON |
| 206 |
622.00 |
16:16:13 |
XLON |
| 355 |
622.20 |
16:16:55 |
XLON |
| 8 |
622.20 |
16:16:55 |
XLON |
| 247 |
622.20 |
16:16:55 |
XLON |
| 1185 |
622.20 |
16:16:55 |
XLON |
| 1185 |
622.00 |
16:16:56 |
XLON |
| 339 |
622.00 |
16:17:45 |
XLON |
| 1185 |
622.00 |
16:17:45 |
XLON |
| 1468 |
622.00 |
16:17:45 |
XLON |
| 1185 |
622.00 |
16:17:45 |
XLON |
| 267 |
622.00 |
16:17:46 |
XLON |
| 1185 |
622.00 |
16:17:46 |
XLON |
| 2684 |
621.80 |
16:19:11 |
XLON |
| 154 |
621.80 |
16:19:11 |
XLON |
| 420 |
621.80 |
16:19:11 |
XLON |
| 241 |
621.80 |
16:19:11 |
XLON |
| 3512 |
621.80 |
16:20:11 |
XLON |
| 112 |
621.80 |
16:20:13 |
XLON |
| 241 |
621.80 |
16:20:13 |
XLON |
| 1185 |
621.80 |
16:20:13 |
XLON |
| 1185 |
621.80 |
16:20:29 |
XLON |
| 1213 |
621.60 |
16:20:33 |
XLON |
| 1426 |
621.40 |
16:21:22 |
XLON |
| 686 |
621.40 |
16:21:22 |
XLON |
| 605 |
621.40 |
16:21:22 |
XLON |
| 1291 |
621.20 |
16:21:30 |
XLON |
| 1614 |
621.20 |
16:22:00 |
XLON |
| 420 |
621.20 |
16:23:00 |
XLON |
| 1185 |
621.20 |
16:23:00 |
XLON |
| 1185 |
621.20 |
16:23:00 |
XLON |
| 5513 |
621.20 |
16:23:00 |
XLON |
| 2941 |
621.20 |
16:23:40 |
XLON |
| 1542 |
621.20 |
16:23:40 |
XLON |
| 219 |
620.80 |
16:23:59 |
XLON |
| 372 |
620.80 |
16:23:59 |
XLON |
| 266 |
620.80 |
16:23:59 |
XLON |
| 971 |
620.80 |
16:24:01 |
XLON |
| 1273 |
620.80 |
16:24:16 |
XLON |