| |
|
|
|
| 4 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 4 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 610.5527 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
700,000 |
|
| Highest purchase price paid per share: |
|
620.80p |
|
| Lowest purchase price paid per share: |
|
606.80p |
|
| |
|
|
|
| Following the above transaction, the Company has 858,152,722 ordinary shares in issue and holds 4,787,834 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 853,364,888 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 |
| 1281 |
619.60 |
08:11:17 |
XLON |
| 1407 |
619.20 |
08:11:50 |
XLON |
| 1790 |
619.00 |
08:11:50 |
XLON |
| 175 |
618.80 |
08:11:50 |
XLON |
| 175 |
618.80 |
08:11:50 |
XLON |
| 8277 |
620.80 |
08:13:23 |
XLON |
| 401 |
620.80 |
08:13:23 |
XLON |
| 852 |
620.60 |
08:13:23 |
XLON |
| 401 |
620.60 |
08:13:23 |
XLON |
| 1825 |
620.40 |
08:13:38 |
XLON |
| 1624 |
619.60 |
08:13:38 |
XLON |
| 1436 |
619.00 |
08:13:43 |
XLON |
| 1345 |
618.60 |
08:13:53 |
XLON |
| 1235 |
618.20 |
08:14:21 |
XLON |
| 1460 |
616.60 |
08:15:28 |
XLON |
| 1344 |
616.20 |
08:15:42 |
XLON |
| 1332 |
616.20 |
08:18:24 |
XLON |
| 1476 |
615.60 |
08:18:24 |
XLON |
| 1473 |
615.80 |
08:19:24 |
XLON |
| 1322 |
615.80 |
08:21:02 |
XLON |
| 1460 |
615.40 |
08:22:42 |
XLON |
| 1223 |
615.00 |
08:24:25 |
XLON |
| 1288 |
614.00 |
08:25:47 |
XLON |
| 1575 |
613.80 |
08:28:03 |
XLON |
| 645 |
613.20 |
08:28:33 |
XLON |
| 879 |
613.20 |
08:28:33 |
XLON |
| 1451 |
612.60 |
08:28:49 |
XLON |
| 161 |
611.40 |
08:29:32 |
XLON |
| 1261 |
611.40 |
08:29:32 |
XLON |
| 150000 |
611.20 |
08:31:48 |
XLON |
| 909 |
611.20 |
08:31:49 |
XLON |
| 578 |
611.20 |
08:31:49 |
XLON |
| 1495 |
611.80 |
08:32:54 |
XLON |
| 1255 |
612.60 |
08:35:14 |
XLON |
| 1357 |
612.60 |
08:35:53 |
XLON |
| 1288 |
612.60 |
08:35:54 |
XLON |
| 1289 |
612.60 |
08:36:01 |
XLON |
| 1234 |
612.60 |
08:36:01 |
XLON |
| 1234 |
612.60 |
08:36:01 |
XLON |
| 1354 |
612.60 |
08:36:01 |
XLON |
| 1491 |
613.00 |
08:36:21 |
XLON |
| 553 |
613.60 |
08:37:08 |
XLON |
| 805 |
613.60 |
08:37:08 |
XLON |
| 1759 |
614.00 |
08:38:18 |
XLON |
| 1643 |
613.60 |
08:38:30 |
XLON |
| 1387 |
613.00 |
08:39:16 |
XLON |
| 655 |
612.20 |
08:40:38 |
XLON |
| 820 |
612.20 |
08:40:38 |
XLON |
| 1365 |
610.40 |
08:42:30 |
XLON |
| 1486 |
609.40 |
08:44:54 |
XLON |
| 1420 |
609.40 |
08:49:25 |
XLON |
| 1240 |
610.40 |
08:54:14 |
XLON |
| 1296 |
610.60 |
08:58:04 |
XLON |
| 1366 |
611.00 |
08:58:31 |
XLON |
| 880 |
610.40 |
08:58:34 |
XLON |
| 561 |
610.40 |
08:58:34 |
XLON |
| 1443 |
609.20 |
09:00:04 |
XLON |
| 1018 |
608.40 |
09:00:39 |
XLON |
| 285 |
608.40 |
09:00:39 |
XLON |
| 1301 |
609.60 |
09:03:17 |
XLON |
| 1508 |
609.40 |
09:03:18 |
XLON |
| 1322 |
608.20 |
09:03:55 |
XLON |
| 66 |
607.40 |
09:06:20 |
XLON |
| 1299 |
607.40 |
09:06:20 |
XLON |
| 1234 |
607.20 |
09:07:50 |
XLON |
| 62 |
607.00 |
09:08:00 |
XLON |
| 1346 |
607.00 |
09:08:00 |
XLON |
| 153 |
606.80 |
09:10:08 |
XLON |
| 1632 |
609.60 |
09:11:45 |
XLON |
| 1568 |
609.20 |
09:11:49 |
XLON |
| 1457 |
609.40 |
09:12:58 |
XLON |
| 1422 |
609.20 |
09:12:58 |
XLON |
| 1227 |
608.20 |
09:14:16 |
XLON |
| 1265 |
610.20 |
09:18:33 |
XLON |
| 1270 |
611.20 |
09:22:39 |
XLON |
| 179 |
611.20 |
09:24:24 |
XLON |
| 428 |
611.20 |
09:24:24 |
XLON |
| 992 |
611.20 |
09:24:24 |
XLON |
| 1318 |
611.00 |
09:24:24 |
XLON |
| 1433 |
612.00 |
09:28:40 |
XLON |
| 1488 |
611.80 |
09:30:35 |
XLON |
| 366 |
611.80 |
09:30:35 |
XLON |
| 366 |
611.80 |
09:30:35 |
XLON |
| 546 |
611.80 |
09:30:35 |
XLON |
| 1449 |
610.40 |
09:32:33 |
XLON |
| 1436 |
611.40 |
09:39:17 |
XLON |
| 65 |
611.20 |
09:39:50 |
XLON |
| 1188 |
611.20 |
09:39:50 |
XLON |
| 1226 |
611.00 |
09:40:02 |
XLON |
| 1221 |
612.00 |
09:45:12 |
XLON |
| 70 |
612.00 |
09:45:53 |
XLON |
| 271 |
612.00 |
09:45:53 |
XLON |
| 1074 |
612.00 |
09:45:53 |
XLON |
| 293 |
611.80 |
09:45:58 |
XLON |
| 1177 |
611.80 |
09:45:58 |
XLON |
| 1244 |
611.60 |
09:52:35 |
XLON |
| 1507 |
611.00 |
09:58:42 |
XLON |
| 1240 |
610.80 |
09:58:42 |
XLON |
| 67 |
610.80 |
09:58:42 |
XLON |
| 317 |
610.00 |
10:04:34 |
XLON |
| 1012 |
610.00 |
10:04:34 |
XLON |
| 1283 |
610.20 |
10:06:29 |
XLON |
| 1343 |
611.20 |
10:09:03 |
XLON |
| 1415 |
611.00 |
10:09:13 |
XLON |
| 1293 |
611.00 |
10:10:52 |
XLON |
| 1470 |
611.00 |
10:12:20 |
XLON |
| 1246 |
611.60 |
10:16:13 |
XLON |
| 425 |
612.20 |
10:19:01 |
XLON |
| 912 |
612.20 |
10:19:01 |
XLON |
| 91 |
612.40 |
10:21:01 |
XLON |
| 1332 |
612.40 |
10:21:01 |
XLON |
| 1390 |
612.20 |
10:21:06 |
XLON |
| 1357 |
612.00 |
10:21:29 |
XLON |
| 533 |
611.20 |
10:21:29 |
XLON |
| 366 |
611.20 |
10:21:29 |
XLON |
| 231 |
611.20 |
10:21:29 |
XLON |
| 190 |
611.40 |
10:21:29 |
XLON |
| 176 |
611.40 |
10:21:29 |
XLON |
| 304 |
611.40 |
10:21:29 |
XLON |
| 533 |
611.40 |
10:21:29 |
XLON |
| 533 |
611.40 |
10:21:29 |
XLON |
| 1426 |
611.60 |
10:21:29 |
XLON |
| 366 |
611.60 |
10:21:29 |
XLON |
| 268 |
611.60 |
10:21:29 |
XLON |
| 533 |
611.60 |
10:21:29 |
XLON |
| 528 |
611.60 |
10:21:29 |
XLON |
| 253 |
611.60 |
10:21:29 |
XLON |
| 145 |
611.60 |
10:21:29 |
XLON |
| 533 |
611.40 |
10:21:29 |
XLON |
| 1001 |
611.40 |
10:21:29 |
XLON |
| 299 |
611.40 |
10:21:29 |
XLON |
| 366 |
611.40 |
10:21:29 |
XLON |
| 254 |
610.80 |
10:21:30 |
XLON |
| 1022 |
610.80 |
10:21:30 |
XLON |
| 533 |
611.00 |
10:21:30 |
XLON |
| 275 |
611.00 |
10:21:30 |
XLON |
| 1947 |
610.60 |
10:21:39 |
XLON |
| 1430 |
610.40 |
10:21:44 |
XLON |
| 417 |
610.40 |
10:25:02 |
XLON |
| 1038 |
610.40 |
10:25:02 |
XLON |
| 968 |
610.20 |
10:27:57 |
XLON |
| 431 |
610.20 |
10:27:57 |
XLON |
| 1293 |
610.00 |
10:28:47 |
XLON |
| 1379 |
610.00 |
10:30:43 |
XLON |
| 200 |
609.80 |
10:31:51 |
XLON |
| 1093 |
609.80 |
10:31:51 |
XLON |
| 63 |
609.80 |
10:31:51 |
XLON |
| 1214 |
609.80 |
10:36:05 |
XLON |
| 294 |
609.80 |
10:36:05 |
XLON |
| 1378 |
609.80 |
10:39:24 |
XLON |
| 719 |
609.60 |
10:39:49 |
XLON |
| 563 |
609.60 |
10:39:49 |
XLON |
| 1374 |
609.60 |
10:45:33 |
XLON |
| 1511 |
609.40 |
10:45:33 |
XLON |
| 1326 |
609.60 |
10:48:58 |
XLON |
| 139 |
609.80 |
10:51:55 |
XLON |
| 1370 |
609.80 |
10:51:55 |
XLON |
| 1464 |
609.80 |
10:52:38 |
XLON |
| 23 |
609.80 |
10:57:32 |
XLON |
| 11 |
609.80 |
10:57:32 |
XLON |
| 1773 |
609.60 |
10:58:43 |
XLON |
| 250 |
609.80 |
10:58:43 |
XLON |
| 366 |
609.80 |
10:58:43 |
XLON |
| 231 |
609.80 |
10:58:43 |
XLON |
| 621 |
609.80 |
10:58:43 |
XLON |
| 219 |
609.80 |
10:58:43 |
XLON |
| 1416 |
609.40 |
10:58:45 |
XLON |
| 1425 |
609.20 |
10:59:58 |
XLON |
| 498 |
609.40 |
11:03:52 |
XLON |
| 860 |
609.40 |
11:03:52 |
XLON |
| 1223 |
609.40 |
11:04:09 |
XLON |
| 55 |
609.40 |
11:04:09 |
XLON |
| 57 |
610.60 |
11:11:24 |
XLON |
| 1818 |
611.20 |
11:13:01 |
XLON |
| 2138 |
611.00 |
11:13:10 |
XLON |
| 1473 |
611.00 |
11:16:56 |
XLON |
| 40 |
611.00 |
11:16:56 |
XLON |
| 1518 |
610.80 |
11:17:33 |
XLON |
| 915 |
611.40 |
11:21:56 |
XLON |
| 478 |
611.40 |
11:21:56 |
XLON |
| 1492 |
611.40 |
11:23:26 |
XLON |
| 953 |
611.60 |
11:25:42 |
XLON |
| 464 |
611.60 |
11:25:42 |
XLON |
| 1405 |
609.80 |
11:28:39 |
XLON |
| 93 |
609.80 |
11:28:39 |
XLON |
| 1357 |
610.20 |
11:34:58 |
XLON |
| 1233 |
610.20 |
11:38:57 |
XLON |
| 53 |
610.20 |
11:48:14 |
XLON |
| 288 |
610.20 |
11:48:14 |
XLON |
| 1326 |
609.80 |
11:49:58 |
XLON |
| 218 |
609.80 |
11:53:55 |
XLON |
| 1043 |
609.80 |
11:53:55 |
XLON |
| 504 |
609.60 |
11:55:02 |
XLON |
| 882 |
609.60 |
11:55:02 |
XLON |
| 424 |
609.80 |
12:01:48 |
XLON |
| 848 |
609.80 |
12:01:48 |
XLON |
| 1214 |
609.60 |
12:03:34 |
XLON |
| 1354 |
608.80 |
12:09:55 |
XLON |
| 1335 |
608.60 |
12:09:57 |
XLON |
| 1273 |
608.60 |
12:13:52 |
XLON |
| 19 |
608.60 |
12:13:52 |
XLON |
| 238 |
609.00 |
12:17:43 |
XLON |
| 543 |
609.00 |
12:17:43 |
XLON |
| 840 |
608.80 |
12:17:53 |
XLON |
| 507 |
608.80 |
12:17:53 |
XLON |
| 1379 |
608.60 |
12:19:55 |
XLON |
| 543 |
609.80 |
12:26:36 |
XLON |
| 650 |
609.80 |
12:26:36 |
XLON |
| 115 |
609.80 |
12:27:15 |
XLON |
| 1278 |
610.00 |
12:28:00 |
XLON |
| 1446 |
609.80 |
12:31:09 |
XLON |
| 1278 |
609.80 |
12:31:09 |
XLON |
| 50 |
609.80 |
12:32:10 |
XLON |
| 325 |
609.80 |
12:32:27 |
XLON |
| 250 |
610.20 |
12:36:15 |
XLON |
| 1456 |
610.60 |
12:38:57 |
XLON |
| 17 |
610.60 |
12:38:57 |
XLON |
| 5 |
610.60 |
12:38:57 |
XLON |
| 1997 |
610.60 |
12:39:52 |
XLON |
| 19 |
611.00 |
12:44:27 |
XLON |
| 8 |
611.00 |
12:44:27 |
XLON |
| 1300 |
611.00 |
12:44:27 |
XLON |
| 489 |
611.20 |
12:44:55 |
XLON |
| 250 |
611.20 |
12:44:55 |
XLON |
| 32 |
611.20 |
12:44:56 |
XLON |
| 366 |
611.20 |
12:44:56 |
XLON |
| 728 |
611.20 |
12:44:56 |
XLON |
| 262 |
611.20 |
12:44:56 |
XLON |
| 728 |
611.20 |
12:45:37 |
XLON |
| 250 |
611.20 |
12:45:37 |
XLON |
| 366 |
611.20 |
12:45:37 |
XLON |
| 318 |
611.40 |
12:48:46 |
XLON |
| 974 |
611.40 |
12:48:46 |
XLON |
| 1265 |
611.40 |
12:48:46 |
XLON |
| 1681 |
611.20 |
12:48:47 |
XLON |
| 1339 |
610.80 |
12:49:29 |
XLON |
| 1265 |
611.40 |
12:55:52 |
XLON |
| 1244 |
611.40 |
12:55:52 |
XLON |
| 731 |
611.20 |
12:56:11 |
XLON |
| 1040 |
611.20 |
12:57:42 |
XLON |
| 688 |
611.20 |
12:57:42 |
XLON |
| 191 |
611.20 |
12:57:42 |
XLON |
| 1226 |
611.20 |
13:00:51 |
XLON |
| 1314 |
610.40 |
13:03:12 |
XLON |
| 1269 |
610.20 |
13:06:08 |
XLON |
| 1337 |
610.80 |
13:12:30 |
XLON |
| 1317 |
610.60 |
13:14:22 |
XLON |
| 1392 |
611.80 |
13:16:40 |
XLON |
| 49 |
613.40 |
13:20:07 |
XLON |
| 1233 |
613.60 |
13:20:17 |
XLON |
| 45 |
613.60 |
13:20:17 |
XLON |
| 71 |
613.40 |
13:21:39 |
XLON |
| 1207 |
613.40 |
13:21:39 |
XLON |
| 1245 |
613.40 |
13:21:39 |
XLON |
| 1727 |
613.00 |
13:21:39 |
XLON |
| 1178 |
613.00 |
13:24:40 |
XLON |
| 434 |
613.00 |
13:24:40 |
XLON |
| 272 |
612.80 |
13:25:02 |
XLON |
| 1055 |
612.80 |
13:25:02 |
XLON |
| 756 |
612.60 |
13:25:04 |
XLON |
| 682 |
612.60 |
13:25:04 |
XLON |
| 1386 |
611.40 |
13:30:35 |
XLON |
| 1329 |
611.20 |
13:33:48 |
XLON |
| 61 |
612.40 |
13:42:06 |
XLON |
| 180 |
612.40 |
13:42:06 |
XLON |
| 86 |
612.40 |
13:42:06 |
XLON |
| 103 |
612.40 |
13:42:06 |
XLON |
| 1304 |
612.60 |
13:42:41 |
XLON |
| 232 |
612.60 |
13:42:47 |
XLON |
| 546 |
612.60 |
13:42:47 |
XLON |
| 250 |
612.60 |
13:42:47 |
XLON |
| 277 |
612.40 |
13:43:02 |
XLON |
| 102 |
612.40 |
13:43:02 |
XLON |
| 993 |
612.40 |
13:43:02 |
XLON |
| 1456 |
612.20 |
13:43:02 |
XLON |
| 1362 |
612.20 |
13:43:31 |
XLON |
| 1401 |
612.60 |
13:45:39 |
XLON |
| 1 |
612.20 |
13:46:32 |
XLON |
| 1457 |
612.20 |
13:46:32 |
XLON |
| 1359 |
612.20 |
13:48:28 |
XLON |
| 1011 |
612.40 |
13:49:36 |
XLON |
| 455 |
612.40 |
13:49:36 |
XLON |
| 1413 |
612.40 |
13:51:30 |
XLON |
| 1487 |
612.00 |
13:52:47 |
XLON |
| 1247 |
612.00 |
13:56:20 |
XLON |
| 1362 |
612.00 |
13:57:37 |
XLON |
| 1243 |
611.60 |
14:01:24 |
XLON |
| 81 |
611.60 |
14:01:24 |
XLON |
| 1338 |
611.60 |
14:01:24 |
XLON |
| 568 |
611.20 |
14:03:22 |
XLON |
| 1315 |
611.40 |
14:03:59 |
XLON |
| 1359 |
611.60 |
14:06:49 |
XLON |
| 1099 |
611.60 |
14:07:36 |
XLON |
| 202 |
611.60 |
14:07:36 |
XLON |
| 350 |
611.40 |
14:09:36 |
XLON |
| 1119 |
611.40 |
14:09:36 |
XLON |
| 1309 |
611.40 |
14:12:58 |
XLON |
| 1480 |
611.20 |
14:13:38 |
XLON |
| 351 |
611.40 |
14:17:18 |
XLON |
| 1271 |
611.60 |
14:18:52 |
XLON |
| 1356 |
611.60 |
14:21:28 |
XLON |
| 1492 |
611.60 |
14:26:06 |
XLON |
| 253 |
611.40 |
14:26:11 |
XLON |
| 371 |
611.20 |
14:26:38 |
XLON |
| 718 |
611.20 |
14:26:38 |
XLON |
| 490 |
611.20 |
14:26:46 |
XLON |
| 1331 |
611.20 |
14:26:46 |
XLON |
| 355 |
610.60 |
14:29:12 |
XLON |
| 940 |
610.60 |
14:29:12 |
XLON |
| 1303 |
610.60 |
14:30:09 |
XLON |
| 1517 |
611.40 |
14:31:18 |
XLON |
| 1428 |
611.20 |
14:31:18 |
XLON |
| 1484 |
611.00 |
14:31:20 |
XLON |
| 1265 |
611.20 |
14:31:50 |
XLON |
| 1437 |
611.00 |
14:31:57 |
XLON |
| 1547 |
610.80 |
14:32:17 |
XLON |
| 1461 |
610.40 |
14:33:08 |
XLON |
| 682 |
610.80 |
14:37:20 |
XLON |
| 260 |
610.80 |
14:37:20 |
XLON |
| 122 |
610.80 |
14:37:20 |
XLON |
| 1305 |
611.00 |
14:40:07 |
XLON |
| 32 |
611.00 |
14:40:07 |
XLON |
| 682 |
611.00 |
14:40:11 |
XLON |
| 757 |
611.00 |
14:40:11 |
XLON |
| 1453 |
611.00 |
14:40:11 |
XLON |
| 265 |
611.00 |
14:40:11 |
XLON |
| 1146 |
611.00 |
14:40:11 |
XLON |
| 682 |
610.80 |
14:40:13 |
XLON |
| 1671 |
610.60 |
14:40:22 |
XLON |
| 1320 |
610.40 |
14:40:36 |
XLON |
| 1326 |
610.00 |
14:41:28 |
XLON |
| 1320 |
610.20 |
14:42:15 |
XLON |
| 455 |
610.00 |
14:42:16 |
XLON |
| 939 |
610.00 |
14:42:16 |
XLON |
| 325 |
609.80 |
14:43:47 |
XLON |
| 410 |
609.80 |
14:43:47 |
XLON |
| 679 |
609.80 |
14:43:51 |
XLON |
| 666 |
609.60 |
14:45:06 |
XLON |
| 560 |
609.60 |
14:45:06 |
XLON |
| 1511 |
609.40 |
14:45:26 |
XLON |
| 1420 |
609.60 |
14:48:25 |
XLON |
| 1029 |
610.00 |
14:50:56 |
XLON |
| 363 |
610.00 |
14:50:56 |
XLON |
| 443 |
609.80 |
14:50:58 |
XLON |
| 682 |
609.80 |
14:50:58 |
XLON |
| 230 |
609.80 |
14:50:58 |
XLON |
| 82 |
609.80 |
14:50:58 |
XLON |
| 98 |
609.80 |
14:50:58 |
XLON |
| 145 |
609.80 |
14:50:58 |
XLON |
| 191 |
610.00 |
14:51:45 |
XLON |
| 1088 |
610.00 |
14:51:50 |
XLON |
| 650 |
610.20 |
14:53:11 |
XLON |
| 599 |
610.20 |
14:53:11 |
XLON |
| 1276 |
610.00 |
14:56:20 |
XLON |
| 1656 |
609.40 |
14:56:20 |
XLON |
| 1530 |
609.20 |
14:56:25 |
XLON |
| 1384 |
609.00 |
14:56:25 |
XLON |
| 1362 |
609.00 |
14:57:59 |
XLON |
| 23 |
608.40 |
14:58:46 |
XLON |
| 1283 |
608.40 |
14:58:46 |
XLON |
| 1314 |
607.80 |
15:00:44 |
XLON |
| 1365 |
607.60 |
15:00:45 |
XLON |
| 1587 |
607.40 |
15:01:24 |
XLON |
| 1486 |
607.40 |
15:01:44 |
XLON |
| 1366 |
607.20 |
15:01:44 |
XLON |
| 1349 |
607.00 |
15:02:07 |
XLON |
| 1472 |
607.80 |
15:05:00 |
XLON |
| 1731 |
607.60 |
15:05:21 |
XLON |
| 650 |
607.60 |
15:05:21 |
XLON |
| 247 |
607.60 |
15:05:21 |
XLON |
| 551 |
607.80 |
15:05:21 |
XLON |
| 118 |
608.80 |
15:08:52 |
XLON |
| 682 |
608.80 |
15:08:52 |
XLON |
| 1230 |
608.80 |
15:09:53 |
XLON |
| 1675 |
608.60 |
15:11:21 |
XLON |
| 19 |
608.20 |
15:11:21 |
XLON |
| 1275 |
608.20 |
15:11:21 |
XLON |
| 409 |
608.20 |
15:12:07 |
XLON |
| 409 |
608.20 |
15:12:07 |
XLON |
| 162 |
608.20 |
15:12:07 |
XLON |
| 52 |
608.20 |
15:12:07 |
XLON |
| 45 |
608.20 |
15:12:07 |
XLON |
| 819 |
608.20 |
15:12:07 |
XLON |
| 27138 |
608.40 |
15:13:07 |
XLON |
| 1364 |
608.20 |
15:13:10 |
XLON |
| 1364 |
608.00 |
15:13:15 |
XLON |
| 392 |
607.80 |
15:13:40 |
XLON |
| 1248 |
607.80 |
15:13:40 |
XLON |
| 367 |
608.20 |
15:14:47 |
XLON |
| 949 |
608.20 |
15:14:47 |
XLON |
| 748 |
608.00 |
15:15:23 |
XLON |
| 479 |
608.00 |
15:15:23 |
XLON |
| 317 |
608.20 |
15:16:02 |
XLON |
| 1376 |
608.20 |
15:17:09 |
XLON |
| 650 |
608.20 |
15:17:09 |
XLON |
| 219 |
608.20 |
15:17:09 |
XLON |
| 1329 |
608.20 |
15:18:28 |
XLON |
| 171 |
608.20 |
15:18:28 |
XLON |
| 1512 |
608.20 |
15:18:28 |
XLON |
| 908 |
608.00 |
15:19:29 |
XLON |
| 874 |
608.00 |
15:19:29 |
XLON |
| 56 |
608.00 |
15:20:22 |
XLON |
| 467 |
608.00 |
15:20:23 |
XLON |
| 774 |
608.00 |
15:20:25 |
XLON |
| 2142 |
608.20 |
15:21:51 |
XLON |
| 1229 |
608.00 |
15:21:51 |
XLON |
| 1340 |
608.00 |
15:21:51 |
XLON |
| 1384 |
608.00 |
15:22:29 |
XLON |
| 239 |
608.00 |
15:22:37 |
XLON |
| 228 |
608.00 |
15:22:37 |
XLON |
| 388 |
608.00 |
15:22:37 |
XLON |
| 30 |
608.00 |
15:23:47 |
XLON |
| 206 |
608.00 |
15:23:47 |
XLON |
| 408 |
608.00 |
15:23:47 |
XLON |
| 1507 |
608.00 |
15:24:05 |
XLON |
| 1485 |
607.80 |
15:24:56 |
XLON |
| 96 |
608.40 |
15:26:32 |
XLON |
| 1231 |
608.20 |
15:26:59 |
XLON |
| 1374 |
608.20 |
15:26:59 |
XLON |
| 1093 |
608.20 |
15:26:59 |
XLON |
| 471 |
608.20 |
15:26:59 |
XLON |
| 151 |
608.20 |
15:29:07 |
XLON |
| 44 |
608.20 |
15:29:07 |
XLON |
| 304 |
608.20 |
15:29:16 |
XLON |
| 874 |
608.00 |
15:29:27 |
XLON |
| 105 |
608.00 |
15:29:27 |
XLON |
| 376 |
608.00 |
15:29:27 |
XLON |
| 854 |
608.00 |
15:29:46 |
XLON |
| 355 |
608.00 |
15:29:46 |
XLON |
| 854 |
608.00 |
15:29:46 |
XLON |
| 126 |
608.00 |
15:29:46 |
XLON |
| 152 |
608.00 |
15:29:46 |
XLON |
| 243 |
608.00 |
15:29:46 |
XLON |
| 1269 |
607.80 |
15:30:21 |
XLON |
| 1321 |
608.00 |
15:31:00 |
XLON |
| 1481 |
608.20 |
15:33:39 |
XLON |
| 1231 |
608.20 |
15:33:39 |
XLON |
| 272 |
608.20 |
15:33:39 |
XLON |
| 407 |
608.20 |
15:33:39 |
XLON |
| 2474 |
608.20 |
15:33:39 |
XLON |
| 1491 |
607.80 |
15:34:14 |
XLON |
| 956 |
607.60 |
15:36:09 |
XLON |
| 556 |
607.60 |
15:36:09 |
XLON |
| 797 |
608.00 |
15:38:00 |
XLON |
| 1066 |
608.00 |
15:38:00 |
XLON |
| 854 |
608.00 |
15:38:01 |
XLON |
| 432 |
608.00 |
15:38:01 |
XLON |
| 123 |
608.00 |
15:38:57 |
XLON |
| 854 |
608.00 |
15:38:57 |
XLON |
| 234 |
608.00 |
15:38:57 |
XLON |
| 854 |
608.00 |
15:39:07 |
XLON |
| 654 |
608.00 |
15:39:07 |
XLON |
| 388 |
608.00 |
15:39:07 |
XLON |
| 343 |
608.00 |
15:39:07 |
XLON |
| 122 |
608.00 |
15:39:07 |
XLON |
| 147 |
608.00 |
15:39:07 |
XLON |
| 126 |
608.00 |
15:39:07 |
XLON |
| 1391 |
607.80 |
15:40:19 |
XLON |
| 1439 |
608.00 |
15:40:56 |
XLON |
| 1793 |
608.00 |
15:43:56 |
XLON |
| 161 |
607.80 |
15:43:56 |
XLON |
| 212 |
608.00 |
15:45:13 |
XLON |
| 41 |
608.00 |
15:45:13 |
XLON |
| 101 |
608.00 |
15:45:13 |
XLON |
| 1980 |
608.00 |
15:45:13 |
XLON |
| 1 |
608.00 |
15:45:37 |
XLON |
| 33 |
608.00 |
15:45:37 |
XLON |
| 47 |
608.00 |
15:45:37 |
XLON |
| 330 |
608.00 |
15:45:37 |
XLON |
| 94 |
608.00 |
15:45:39 |
XLON |
| 1180 |
607.80 |
15:46:10 |
XLON |
| 1295 |
607.80 |
15:46:10 |
XLON |
| 854 |
607.80 |
15:46:22 |
XLON |
| 250 |
607.80 |
15:46:22 |
XLON |
| 39 |
607.80 |
15:46:57 |
XLON |
| 289 |
607.80 |
15:46:57 |
XLON |
| 42 |
607.80 |
15:46:57 |
XLON |
| 36 |
607.80 |
15:46:57 |
XLON |
| 50 |
607.80 |
15:46:57 |
XLON |
| 265 |
607.80 |
15:46:57 |
XLON |
| 453 |
607.80 |
15:46:57 |
XLON |
| 1822 |
607.60 |
15:48:30 |
XLON |
| 267 |
607.60 |
15:48:30 |
XLON |
| 854 |
607.80 |
15:48:30 |
XLON |
| 241 |
607.80 |
15:48:30 |
XLON |
| 257 |
607.80 |
15:48:30 |
XLON |
| 778 |
607.80 |
15:48:30 |
XLON |
| 329 |
607.80 |
15:48:30 |
XLON |
| 1443 |
607.40 |
15:48:37 |
XLON |
| 1362 |
607.40 |
15:51:03 |
XLON |
| 1508 |
607.40 |
15:51:03 |
XLON |
| 506 |
607.60 |
15:51:47 |
XLON |
| 385 |
607.60 |
15:51:47 |
XLON |
| 1335 |
607.60 |
15:52:47 |
XLON |
| 1403 |
607.80 |
15:54:49 |
XLON |
| 1196 |
607.80 |
15:54:49 |
XLON |
| 1403 |
607.80 |
15:54:50 |
XLON |
| 243 |
607.80 |
15:54:50 |
XLON |
| 854 |
607.80 |
15:54:51 |
XLON |
| 48 |
607.80 |
15:54:51 |
XLON |
| 854 |
607.80 |
15:55:38 |
XLON |
| 372 |
607.80 |
15:55:38 |
XLON |
| 40 |
607.80 |
15:55:38 |
XLON |
| 1343 |
607.60 |
15:55:38 |
XLON |
| 854 |
607.60 |
15:55:38 |
XLON |
| 259 |
607.60 |
15:55:38 |
XLON |
| 907 |
607.60 |
15:55:38 |
XLON |
| 438 |
607.60 |
15:55:38 |
XLON |
| 1463 |
607.60 |
15:58:21 |
XLON |
| 1433 |
607.60 |
15:58:21 |
XLON |
| 244 |
607.60 |
15:58:27 |
XLON |
| 182 |
607.60 |
15:58:27 |
XLON |
| 54 |
607.60 |
15:58:27 |
XLON |
| 82 |
607.60 |
15:58:27 |
XLON |
| 39 |
607.60 |
15:58:27 |
XLON |
| 1457 |
607.60 |
15:59:28 |
XLON |
| 84 |
608.60 |
16:00:38 |
XLON |
| 1269 |
608.60 |
16:00:39 |
XLON |
| 336 |
608.40 |
16:00:44 |
XLON |
| 219 |
608.40 |
16:01:00 |
XLON |
| 798 |
608.40 |
16:01:00 |
XLON |
| 1458 |
608.40 |
16:01:00 |
XLON |
| 1435 |
608.40 |
16:01:00 |
XLON |
| 4724 |
608.80 |
16:03:17 |
XLON |
| 1309 |
608.60 |
16:03:17 |
XLON |
| 1067 |
609.00 |
16:03:17 |
XLON |
| 420 |
609.00 |
16:03:17 |
XLON |
| 257 |
609.00 |
16:03:17 |
XLON |
| 1496 |
609.00 |
16:03:17 |
XLON |
| 1211 |
608.60 |
16:03:31 |
XLON |
| 1986 |
608.80 |
16:05:30 |
XLON |
| 1314 |
609.00 |
16:06:21 |
XLON |
| 1793 |
609.00 |
16:06:27 |
XLON |
| 1485 |
609.20 |
16:07:29 |
XLON |
| 1311 |
609.20 |
16:07:29 |
XLON |
| 2808 |
609.40 |
16:08:37 |
XLON |
| 1480 |
609.40 |
16:09:13 |
XLON |
| 281 |
609.20 |
16:09:57 |
XLON |
| 1373 |
609.20 |
16:09:57 |
XLON |
| 1056 |
609.20 |
16:09:57 |
XLON |
| 237 |
609.20 |
16:09:57 |
XLON |
| 111 |
609.40 |
16:10:17 |
XLON |
| 141 |
609.40 |
16:10:17 |
XLON |
| 1067 |
609.40 |
16:10:17 |
XLON |
| 324 |
609.40 |
16:10:17 |
XLON |
| 420 |
609.40 |
16:10:17 |
XLON |
| 1494 |
609.20 |
16:10:57 |
XLON |
| 59 |
609.20 |
16:10:57 |
XLON |
| 1512 |
609.20 |
16:12:27 |
XLON |
| 1837 |
609.20 |
16:12:27 |
XLON |
| 1808 |
609.20 |
16:15:05 |
XLON |
| 2833 |
609.20 |
16:15:05 |
XLON |
| 2472 |
609.20 |
16:15:05 |
XLON |
| 218 |
609.20 |
16:15:05 |
XLON |
| 714 |
609.20 |
16:15:05 |
XLON |
| 1223 |
609.60 |
16:16:39 |
XLON |
| 1417 |
609.60 |
16:16:39 |
XLON |
| 2287 |
609.60 |
16:16:39 |
XLON |
| 1067 |
609.60 |
16:16:39 |
XLON |
| 230 |
609.60 |
16:16:39 |
XLON |
| 1067 |
609.60 |
16:16:39 |
XLON |
| 374 |
609.60 |
16:16:39 |
XLON |
| 57 |
609.60 |
16:16:39 |
XLON |
| 1389 |
609.40 |
16:17:07 |
XLON |
| 1067 |
609.40 |
16:17:07 |
XLON |
| 250 |
609.40 |
16:17:07 |
XLON |
| 19 |
609.40 |
16:17:07 |
XLON |
| 1339 |
609.20 |
16:18:28 |
XLON |
| 1067 |
609.20 |
16:18:40 |
XLON |
| 230 |
609.20 |
16:18:40 |
XLON |
| 485 |
609.20 |
16:19:07 |
XLON |
| 420 |
609.20 |
16:19:07 |
XLON |
| 298 |
609.20 |
16:19:07 |
XLON |
| 52 |
609.20 |
16:19:07 |
XLON |
| 49 |
609.20 |
16:19:07 |
XLON |
| 64 |
609.20 |
16:19:07 |
XLON |
| 243 |
609.60 |
16:20:09 |
XLON |
| 702 |
609.60 |
16:20:10 |
XLON |
| 3279 |
609.80 |
16:22:02 |
XLON |
| 194 |
609.80 |
16:22:02 |
XLON |
| 6557 |
609.80 |
16:22:02 |
XLON |
| 1067 |
609.80 |
16:22:02 |
XLON |
| 373 |
609.80 |
16:22:02 |
XLON |
| 1403 |
609.80 |
16:23:03 |
XLON |
| 4185 |
609.80 |
16:23:03 |
XLON |
| 650 |
609.60 |
16:23:14 |
XLON |
| 1067 |
609.60 |
16:23:29 |
XLON |
| 434 |
609.60 |
16:23:29 |
XLON |
| 1067 |
609.60 |
16:23:44 |
XLON |
| 45 |
609.60 |
16:23:44 |
XLON |
| 419 |
609.60 |
16:23:59 |
XLON |
| 82 |
609.60 |
16:23:59 |
XLON |
| 256 |
609.60 |
16:23:59 |
XLON |