| |
|
|
|
| 8 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 8 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 604.9849 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
650,000 |
|
| Highest purchase price paid per share: |
|
608.60p |
|
| Lowest purchase price paid per share: |
|
601.20p |
|
| |
|
|
|
| Following the above transaction, the Company has 856,882,722 ordinary shares in issue and holds 4,787,834 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 852,094,888 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 |
| 2041 |
604.20 |
08:12:56 |
XLON |
| 237 |
604.00 |
08:13:06 |
XLON |
| 1408 |
604.00 |
08:13:06 |
XLON |
| 584 |
604.40 |
08:13:53 |
XLON |
| 839 |
604.40 |
08:14:09 |
XLON |
| 1570 |
604.40 |
08:14:09 |
XLON |
| 518 |
605.80 |
08:22:42 |
XLON |
| 1168 |
605.60 |
08:22:44 |
XLON |
| 684 |
605.60 |
08:22:44 |
XLON |
| 32 |
605.80 |
08:22:44 |
XLON |
| 10 |
605.80 |
08:22:44 |
XLON |
| 1733 |
605.60 |
08:22:52 |
XLON |
| 730 |
605.60 |
08:28:04 |
XLON |
| 868 |
605.60 |
08:28:04 |
XLON |
| 1416 |
605.40 |
08:29:30 |
XLON |
| 907 |
604.80 |
08:29:36 |
XLON |
| 645 |
604.80 |
08:29:36 |
XLON |
| 1440 |
604.60 |
08:30:31 |
XLON |
| 388 |
604.20 |
08:32:48 |
XLON |
| 1132 |
604.20 |
08:32:48 |
XLON |
| 1432 |
603.00 |
08:35:31 |
XLON |
| 372 |
605.20 |
08:45:32 |
XLON |
| 926 |
605.20 |
08:45:32 |
XLON |
| 315 |
605.20 |
08:45:59 |
XLON |
| 1040 |
605.20 |
08:45:59 |
XLON |
| 1598 |
605.00 |
08:46:00 |
XLON |
| 1518 |
604.80 |
08:48:08 |
XLON |
| 1320 |
604.60 |
08:48:57 |
XLON |
| 737 |
604.40 |
08:56:45 |
XLON |
| 581 |
604.40 |
08:56:45 |
XLON |
| 1159 |
604.40 |
09:00:00 |
XLON |
| 323 |
604.40 |
09:00:00 |
XLON |
| 1501 |
604.40 |
09:02:04 |
XLON |
| 1371 |
604.40 |
09:03:38 |
XLON |
| 1352 |
604.00 |
09:05:37 |
XLON |
| 350 |
604.40 |
09:10:58 |
XLON |
| 174 |
604.40 |
09:10:58 |
XLON |
| 593 |
604.40 |
09:10:58 |
XLON |
| 2307 |
604.20 |
09:11:40 |
XLON |
| 416 |
604.00 |
09:15:42 |
XLON |
| 314 |
604.00 |
09:15:42 |
XLON |
| 802 |
604.00 |
09:15:42 |
XLON |
| 155 |
604.40 |
09:18:38 |
XLON |
| 155 |
604.40 |
09:18:38 |
XLON |
| 1046 |
604.20 |
09:20:00 |
XLON |
| 789 |
604.20 |
09:20:00 |
XLON |
| 615 |
604.20 |
09:20:01 |
XLON |
| 462 |
604.20 |
09:20:01 |
XLON |
| 304 |
604.20 |
09:20:01 |
XLON |
| 1360 |
605.40 |
09:23:48 |
XLON |
| 1460 |
605.20 |
09:25:39 |
XLON |
| 1609 |
606.00 |
09:34:00 |
XLON |
| 510 |
606.00 |
09:34:00 |
XLON |
| 925 |
606.00 |
09:34:00 |
XLON |
| 532 |
606.00 |
09:34:00 |
XLON |
| 881 |
605.80 |
09:34:00 |
XLON |
| 551 |
605.80 |
09:34:00 |
XLON |
| 1333 |
605.60 |
09:34:38 |
XLON |
| 1347 |
605.60 |
09:42:30 |
XLON |
| 1506 |
605.80 |
09:44:08 |
XLON |
| 1429 |
605.80 |
09:44:08 |
XLON |
| 126 |
605.60 |
09:44:08 |
XLON |
| 115 |
606.20 |
09:45:03 |
XLON |
| 1910 |
606.00 |
09:45:03 |
XLON |
| 1045 |
605.80 |
09:45:06 |
XLON |
| 1401 |
606.00 |
09:45:34 |
XLON |
| 157 |
605.80 |
09:45:35 |
XLON |
| 2137 |
607.20 |
09:53:21 |
XLON |
| 1458 |
607.00 |
09:53:21 |
XLON |
| 140 |
607.00 |
09:53:21 |
XLON |
| 769 |
607.20 |
09:53:21 |
XLON |
| 461 |
607.20 |
09:53:21 |
XLON |
| 370 |
607.20 |
09:53:21 |
XLON |
| 1467 |
608.40 |
09:58:50 |
XLON |
| 1002 |
608.40 |
10:00:09 |
XLON |
| 337 |
608.40 |
10:00:09 |
XLON |
| 1674 |
608.20 |
10:00:09 |
XLON |
| 1439 |
608.60 |
10:03:30 |
XLON |
| 1622 |
608.40 |
10:03:30 |
XLON |
| 1601 |
608.40 |
10:04:39 |
XLON |
| 595 |
608.40 |
10:04:39 |
XLON |
| 1416 |
608.20 |
10:04:56 |
XLON |
| 575 |
607.40 |
10:05:55 |
XLON |
| 821 |
607.40 |
10:05:55 |
XLON |
| 707 |
607.20 |
10:07:55 |
XLON |
| 736 |
607.20 |
10:07:55 |
XLON |
| 1540 |
607.00 |
10:11:57 |
XLON |
| 769 |
607.60 |
10:15:21 |
XLON |
| 1577 |
607.40 |
10:15:43 |
XLON |
| 1101 |
607.40 |
10:16:10 |
XLON |
| 489 |
607.40 |
10:16:10 |
XLON |
| 1366 |
607.40 |
10:16:44 |
XLON |
| 239 |
607.40 |
10:16:44 |
XLON |
| 405 |
607.20 |
10:18:47 |
XLON |
| 909 |
607.20 |
10:18:47 |
XLON |
| 1586 |
607.20 |
10:20:53 |
XLON |
| 941 |
606.40 |
10:23:11 |
XLON |
| 574 |
606.40 |
10:23:11 |
XLON |
| 611 |
606.80 |
10:34:40 |
XLON |
| 883 |
606.80 |
10:34:40 |
XLON |
| 1093 |
606.80 |
10:35:40 |
XLON |
| 98 |
607.00 |
10:42:13 |
XLON |
| 597 |
607.00 |
10:42:13 |
XLON |
| 375 |
607.20 |
10:45:41 |
XLON |
| 414 |
607.20 |
10:45:46 |
XLON |
| 1282 |
607.20 |
10:45:46 |
XLON |
| 410 |
607.20 |
10:45:46 |
XLON |
| 1600 |
607.60 |
10:46:10 |
XLON |
| 5 |
607.60 |
10:46:10 |
XLON |
| 1396 |
607.40 |
10:46:44 |
XLON |
| 769 |
607.40 |
10:48:01 |
XLON |
| 1688 |
607.20 |
10:48:01 |
XLON |
| 769 |
608.00 |
10:52:38 |
XLON |
| 769 |
608.00 |
10:52:40 |
XLON |
| 250 |
608.00 |
10:52:40 |
XLON |
| 1556 |
608.20 |
10:55:04 |
XLON |
| 1093 |
608.40 |
10:57:19 |
XLON |
| 1163 |
608.40 |
10:57:19 |
XLON |
| 356 |
608.40 |
10:57:19 |
XLON |
| 354 |
608.40 |
10:57:19 |
XLON |
| 769 |
608.40 |
10:58:57 |
XLON |
| 645 |
608.40 |
10:58:57 |
XLON |
| 143 |
608.40 |
10:58:57 |
XLON |
| 798 |
608.20 |
10:59:45 |
XLON |
| 844 |
608.20 |
10:59:45 |
XLON |
| 1039 |
608.00 |
11:01:05 |
XLON |
| 427 |
608.00 |
11:01:05 |
XLON |
| 883 |
607.80 |
11:02:38 |
XLON |
| 522 |
607.80 |
11:02:38 |
XLON |
| 1410 |
607.60 |
11:04:18 |
XLON |
| 1339 |
607.60 |
11:05:38 |
XLON |
| 1482 |
607.80 |
11:13:15 |
XLON |
| 1205 |
607.60 |
11:13:19 |
XLON |
| 398 |
607.60 |
11:13:19 |
XLON |
| 43 |
607.60 |
11:20:19 |
XLON |
| 30 |
607.60 |
11:20:19 |
XLON |
| 232 |
607.60 |
11:20:19 |
XLON |
| 116 |
607.60 |
11:20:19 |
XLON |
| 250 |
607.60 |
11:20:19 |
XLON |
| 288 |
607.60 |
11:20:19 |
XLON |
| 1597 |
607.40 |
11:22:25 |
XLON |
| 1502 |
607.20 |
11:22:38 |
XLON |
| 573 |
607.00 |
11:22:39 |
XLON |
| 809 |
607.00 |
11:22:39 |
XLON |
| 475 |
606.60 |
11:26:11 |
XLON |
| 840 |
606.60 |
11:26:11 |
XLON |
| 1439 |
606.40 |
11:29:33 |
XLON |
| 1098 |
606.40 |
11:32:08 |
XLON |
| 431 |
606.40 |
11:32:08 |
XLON |
| 373 |
606.40 |
11:36:37 |
XLON |
| 1427 |
606.40 |
11:44:30 |
XLON |
| 1063 |
606.40 |
11:44:30 |
XLON |
| 1563 |
606.20 |
11:47:40 |
XLON |
| 467 |
606.00 |
11:51:32 |
XLON |
| 1072 |
606.00 |
11:51:45 |
XLON |
| 414 |
605.80 |
11:58:36 |
XLON |
| 971 |
605.80 |
11:58:36 |
XLON |
| 1431 |
605.80 |
12:12:02 |
XLON |
| 1478 |
606.40 |
12:17:19 |
XLON |
| 220 |
606.40 |
12:17:37 |
XLON |
| 1439 |
606.40 |
12:17:37 |
XLON |
| 147 |
606.40 |
12:17:37 |
XLON |
| 597 |
606.20 |
12:19:44 |
XLON |
| 1301 |
606.20 |
12:19:44 |
XLON |
| 100000 |
606.00 |
12:21:13 |
XLON |
| 1596 |
606.00 |
12:21:14 |
XLON |
| 1374 |
607.00 |
12:23:35 |
XLON |
| 153 |
607.00 |
12:23:41 |
XLON |
| 250 |
607.00 |
12:23:41 |
XLON |
| 720 |
607.00 |
12:23:41 |
XLON |
| 1859 |
606.80 |
12:24:18 |
XLON |
| 1448 |
607.80 |
12:29:47 |
XLON |
| 1464 |
607.80 |
12:29:47 |
XLON |
| 720 |
608.40 |
12:30:34 |
XLON |
| 130 |
608.40 |
12:30:34 |
XLON |
| 250 |
608.40 |
12:30:34 |
XLON |
| 720 |
608.40 |
12:30:34 |
XLON |
| 80 |
608.40 |
12:30:34 |
XLON |
| 250 |
608.40 |
12:30:34 |
XLON |
| 720 |
608.40 |
12:30:50 |
XLON |
| 1307 |
608.20 |
12:30:58 |
XLON |
| 1315 |
608.00 |
12:31:23 |
XLON |
| 1358 |
608.00 |
12:31:23 |
XLON |
| 173 |
608.00 |
12:31:23 |
XLON |
| 1508 |
607.80 |
12:31:23 |
XLON |
| 1351 |
607.80 |
12:32:17 |
XLON |
| 1367 |
608.00 |
12:32:49 |
XLON |
| 55 |
608.00 |
12:32:49 |
XLON |
| 2366 |
608.00 |
12:36:17 |
XLON |
| 3139 |
608.00 |
12:36:17 |
XLON |
| 752 |
608.00 |
12:36:17 |
XLON |
| 1431 |
608.00 |
12:36:17 |
XLON |
| 264 |
608.00 |
12:36:17 |
XLON |
| 1424 |
608.00 |
12:36:30 |
XLON |
| 346 |
607.80 |
12:40:02 |
XLON |
| 1686 |
607.80 |
12:40:02 |
XLON |
| 1581 |
607.60 |
12:40:03 |
XLON |
| 1299 |
607.20 |
12:40:03 |
XLON |
| 105 |
607.20 |
12:40:03 |
XLON |
| 720 |
608.00 |
12:51:00 |
XLON |
| 250 |
608.00 |
12:51:00 |
XLON |
| 878 |
608.20 |
12:54:57 |
XLON |
| 471 |
608.20 |
12:54:57 |
XLON |
| 1618 |
608.00 |
12:59:34 |
XLON |
| 2072 |
608.00 |
13:04:38 |
XLON |
| 1197 |
608.40 |
13:11:43 |
XLON |
| 981 |
608.40 |
13:11:43 |
XLON |
| 1571 |
608.20 |
13:12:06 |
XLON |
| 1046 |
607.80 |
13:12:09 |
XLON |
| 503 |
607.80 |
13:12:09 |
XLON |
| 531 |
607.60 |
13:12:44 |
XLON |
| 857 |
607.60 |
13:12:44 |
XLON |
| 969 |
607.60 |
13:13:46 |
XLON |
| 580 |
607.60 |
13:13:54 |
XLON |
| 1515 |
607.40 |
13:17:38 |
XLON |
| 1365 |
607.40 |
13:22:34 |
XLON |
| 1495 |
607.00 |
13:25:01 |
XLON |
| 407 |
607.00 |
13:30:50 |
XLON |
| 1008 |
607.00 |
13:30:50 |
XLON |
| 491 |
607.00 |
13:31:28 |
XLON |
| 912 |
607.00 |
13:33:51 |
XLON |
| 1521 |
606.80 |
13:35:17 |
XLON |
| 1187 |
606.60 |
13:35:22 |
XLON |
| 275 |
606.60 |
13:35:22 |
XLON |
| 522 |
606.40 |
13:38:42 |
XLON |
| 874 |
606.40 |
13:38:42 |
XLON |
| 764 |
606.00 |
13:44:24 |
XLON |
| 598 |
606.00 |
13:44:24 |
XLON |
| 1520 |
605.80 |
13:44:50 |
XLON |
| 1576 |
605.60 |
13:46:30 |
XLON |
| 26 |
605.60 |
13:46:30 |
XLON |
| 100000 |
605.60 |
13:47:32 |
XLON |
| 1466 |
606.00 |
13:49:56 |
XLON |
| 1535 |
605.80 |
13:50:03 |
XLON |
| 1592 |
605.60 |
13:50:53 |
XLON |
| 1372 |
605.20 |
13:58:37 |
XLON |
| 1292 |
605.60 |
14:05:41 |
XLON |
| 834 |
605.60 |
14:11:39 |
XLON |
| 133 |
605.80 |
14:14:05 |
XLON |
| 248 |
605.80 |
14:14:05 |
XLON |
| 962 |
605.80 |
14:14:05 |
XLON |
| 844 |
605.60 |
14:14:05 |
XLON |
| 370 |
605.60 |
14:14:05 |
XLON |
| 200 |
605.60 |
14:14:05 |
XLON |
| 657 |
605.80 |
14:14:05 |
XLON |
| 520 |
605.40 |
14:15:41 |
XLON |
| 1060 |
605.40 |
14:15:41 |
XLON |
| 1565 |
605.60 |
14:19:24 |
XLON |
| 861 |
605.40 |
14:19:25 |
XLON |
| 632 |
605.40 |
14:19:25 |
XLON |
| 1358 |
605.60 |
14:21:25 |
XLON |
| 250 |
605.60 |
14:21:25 |
XLON |
| 1586 |
605.40 |
14:21:35 |
XLON |
| 1352 |
605.00 |
14:21:41 |
XLON |
| 1509 |
605.00 |
14:21:42 |
XLON |
| 1368 |
605.00 |
14:21:42 |
XLON |
| 1343 |
605.00 |
14:21:42 |
XLON |
| 1460 |
605.00 |
14:21:42 |
XLON |
| 1586 |
605.00 |
14:21:42 |
XLON |
| 188 |
605.40 |
14:26:13 |
XLON |
| 1347 |
605.40 |
14:26:13 |
XLON |
| 921 |
605.20 |
14:26:15 |
XLON |
| 674 |
605.20 |
14:26:15 |
XLON |
| 855 |
605.00 |
14:27:39 |
XLON |
| 1625 |
605.40 |
14:31:25 |
XLON |
| 785 |
605.40 |
14:31:25 |
XLON |
| 83 |
605.20 |
14:31:25 |
XLON |
| 1632 |
605.20 |
14:31:25 |
XLON |
| 1526 |
605.00 |
14:31:35 |
XLON |
| 1537 |
604.80 |
14:32:00 |
XLON |
| 116 |
604.60 |
14:33:53 |
XLON |
| 1298 |
604.60 |
14:33:53 |
XLON |
| 1326 |
604.40 |
14:36:17 |
XLON |
| 1474 |
604.00 |
14:36:25 |
XLON |
| 1485 |
604.20 |
14:40:50 |
XLON |
| 1290 |
604.00 |
14:40:51 |
XLON |
| 1429 |
604.20 |
14:43:00 |
XLON |
| 1433 |
604.20 |
14:43:55 |
XLON |
| 1354 |
603.80 |
14:45:06 |
XLON |
| 1078 |
603.80 |
14:45:33 |
XLON |
| 244 |
603.80 |
14:45:33 |
XLON |
| 1519 |
603.60 |
14:47:43 |
XLON |
| 266 |
603.20 |
14:48:26 |
XLON |
| 488 |
603.20 |
14:48:26 |
XLON |
| 690 |
603.20 |
14:48:26 |
XLON |
| 844 |
604.00 |
14:53:18 |
XLON |
| 462 |
604.00 |
14:53:18 |
XLON |
| 250 |
604.00 |
14:53:18 |
XLON |
| 290 |
604.00 |
14:53:18 |
XLON |
| 2036 |
603.80 |
14:53:24 |
XLON |
| 804 |
603.60 |
14:53:25 |
XLON |
| 673 |
603.60 |
14:53:25 |
XLON |
| 1456 |
604.00 |
14:57:00 |
XLON |
| 1309 |
604.00 |
14:57:00 |
XLON |
| 1520 |
603.80 |
14:57:01 |
XLON |
| 282 |
603.80 |
14:57:01 |
XLON |
| 844 |
604.00 |
14:59:50 |
XLON |
| 250 |
604.00 |
14:59:50 |
XLON |
| 1418 |
603.80 |
14:59:50 |
XLON |
| 1373 |
603.60 |
14:59:51 |
XLON |
| 1342 |
603.60 |
15:00:59 |
XLON |
| 389 |
603.60 |
15:00:59 |
XLON |
| 249 |
603.60 |
15:00:59 |
XLON |
| 1580 |
603.40 |
15:00:59 |
XLON |
| 1479 |
603.20 |
15:01:00 |
XLON |
| 1542 |
603.00 |
15:04:55 |
XLON |
| 518 |
602.80 |
15:05:19 |
XLON |
| 941 |
602.80 |
15:05:19 |
XLON |
| 1467 |
602.60 |
15:05:19 |
XLON |
| 1589 |
602.40 |
15:05:43 |
XLON |
| 1333 |
602.00 |
15:08:52 |
XLON |
| 1653 |
602.40 |
15:12:07 |
XLON |
| 1424 |
602.40 |
15:12:07 |
XLON |
| 407 |
602.20 |
15:13:11 |
XLON |
| 1426 |
602.20 |
15:13:11 |
XLON |
| 1368 |
602.00 |
15:13:52 |
XLON |
| 1424 |
601.60 |
15:14:50 |
XLON |
| 176 |
601.80 |
15:15:59 |
XLON |
| 1449 |
602.00 |
15:16:15 |
XLON |
| 1558 |
602.20 |
15:17:00 |
XLON |
| 133 |
602.20 |
15:18:20 |
XLON |
| 1353 |
602.20 |
15:18:20 |
XLON |
| 1460 |
602.20 |
15:19:39 |
XLON |
| 12 |
602.20 |
15:19:39 |
XLON |
| 141 |
602.00 |
15:19:45 |
XLON |
| 1433 |
602.00 |
15:19:45 |
XLON |
| 1441 |
602.00 |
15:20:34 |
XLON |
| 1359 |
602.00 |
15:20:54 |
XLON |
| 936 |
602.00 |
15:23:35 |
XLON |
| 555 |
602.00 |
15:23:35 |
XLON |
| 1599 |
601.80 |
15:24:03 |
XLON |
| 1075 |
601.60 |
15:25:01 |
XLON |
| 485 |
601.60 |
15:25:01 |
XLON |
| 2 |
602.40 |
15:30:52 |
XLON |
| 403 |
602.40 |
15:30:53 |
XLON |
| 815 |
602.40 |
15:30:56 |
XLON |
| 1193 |
602.60 |
15:30:59 |
XLON |
| 1559 |
602.60 |
15:30:59 |
XLON |
| 1988 |
602.20 |
15:32:20 |
XLON |
| 844 |
602.20 |
15:33:08 |
XLON |
| 250 |
602.20 |
15:33:08 |
XLON |
| 1358 |
602.20 |
15:33:08 |
XLON |
| 291 |
602.20 |
15:33:08 |
XLON |
| 870 |
602.20 |
15:34:21 |
XLON |
| 1965 |
602.60 |
15:36:39 |
XLON |
| 725 |
602.60 |
15:36:39 |
XLON |
| 1291 |
602.60 |
15:36:39 |
XLON |
| 933 |
602.40 |
15:36:39 |
XLON |
| 568 |
602.40 |
15:36:39 |
XLON |
| 1260 |
602.40 |
15:36:39 |
XLON |
| 317 |
602.40 |
15:36:59 |
XLON |
| 1551 |
602.40 |
15:36:59 |
XLON |
| 1477 |
602.20 |
15:40:49 |
XLON |
| 1518 |
602.20 |
15:41:17 |
XLON |
| 1436 |
601.80 |
15:41:20 |
XLON |
| 1550 |
601.40 |
15:43:16 |
XLON |
| 984 |
601.60 |
15:43:42 |
XLON |
| 1443 |
601.80 |
15:45:25 |
XLON |
| 747 |
601.60 |
15:45:37 |
XLON |
| 1219 |
601.60 |
15:45:37 |
XLON |
| 1370 |
601.60 |
15:47:36 |
XLON |
| 370 |
601.60 |
15:47:38 |
XLON |
| 844 |
601.60 |
15:47:38 |
XLON |
| 250 |
601.60 |
15:47:38 |
XLON |
| 60 |
601.60 |
15:47:38 |
XLON |
| 562 |
601.60 |
15:47:38 |
XLON |
| 1748 |
601.40 |
15:48:04 |
XLON |
| 185 |
601.40 |
15:48:04 |
XLON |
| 770 |
601.60 |
15:50:50 |
XLON |
| 827 |
601.60 |
15:50:50 |
XLON |
| 405 |
601.80 |
15:51:50 |
XLON |
| 226 |
601.80 |
15:51:50 |
XLON |
| 291 |
601.80 |
15:51:50 |
XLON |
| 844 |
601.80 |
15:51:50 |
XLON |
| 844 |
601.80 |
15:51:50 |
XLON |
| 138 |
601.80 |
15:51:50 |
XLON |
| 250 |
601.80 |
15:51:50 |
XLON |
| 370 |
601.80 |
15:51:50 |
XLON |
| 1480 |
601.60 |
15:52:55 |
XLON |
| 1612 |
601.40 |
15:53:23 |
XLON |
| 812 |
601.20 |
15:54:10 |
XLON |
| 735 |
601.20 |
15:54:10 |
XLON |
| 2044 |
601.60 |
15:56:08 |
XLON |
| 28 |
601.60 |
15:56:08 |
XLON |
| 844 |
601.60 |
15:56:08 |
XLON |
| 1537 |
601.80 |
15:56:18 |
XLON |
| 291 |
601.80 |
15:56:18 |
XLON |
| 640 |
601.80 |
15:57:18 |
XLON |
| 1501 |
602.00 |
15:58:27 |
XLON |
| 1750 |
601.80 |
15:59:10 |
XLON |
| 650 |
601.80 |
15:59:10 |
XLON |
| 285 |
601.80 |
15:59:10 |
XLON |
| 844 |
601.80 |
15:59:38 |
XLON |
| 250 |
601.80 |
15:59:38 |
XLON |
| 917 |
601.80 |
15:59:38 |
XLON |
| 401 |
601.80 |
15:59:38 |
XLON |
| 1110 |
601.80 |
15:59:38 |
XLON |
| 1314 |
601.60 |
15:59:51 |
XLON |
| 1401 |
601.60 |
16:02:34 |
XLON |
| 78 |
601.60 |
16:02:34 |
XLON |
| 2094 |
601.80 |
16:03:45 |
XLON |
| 750 |
601.60 |
16:04:18 |
XLON |
| 262 |
601.80 |
16:04:18 |
XLON |
| 250 |
601.80 |
16:04:18 |
XLON |
| 844 |
601.80 |
16:04:18 |
XLON |
| 250 |
601.80 |
16:04:18 |
XLON |
| 420 |
601.80 |
16:04:18 |
XLON |
| 700 |
601.80 |
16:04:18 |
XLON |
| 1046 |
601.80 |
16:04:18 |
XLON |
| 522 |
601.80 |
16:04:18 |
XLON |
| 291 |
601.80 |
16:04:18 |
XLON |
| 29 |
601.80 |
16:04:18 |
XLON |
| 1508 |
602.20 |
16:06:40 |
XLON |
| 1576 |
602.20 |
16:06:40 |
XLON |
| 844 |
602.20 |
16:06:40 |
XLON |
| 281 |
602.20 |
16:06:40 |
XLON |
| 29 |
602.20 |
16:06:40 |
XLON |
| 79 |
602.40 |
16:06:48 |
XLON |
| 370 |
602.40 |
16:06:48 |
XLON |
| 1988 |
602.40 |
16:06:48 |
XLON |
| 415 |
602.40 |
16:06:48 |
XLON |
| 420 |
602.40 |
16:06:48 |
XLON |
| 290 |
602.40 |
16:06:48 |
XLON |
| 922 |
602.20 |
16:07:00 |
XLON |
| 956 |
602.20 |
16:07:00 |
XLON |
| 875 |
602.40 |
16:09:43 |
XLON |
| 844 |
602.40 |
16:09:43 |
XLON |
| 83 |
602.40 |
16:09:43 |
XLON |
| 290 |
602.40 |
16:09:43 |
XLON |
| 420 |
602.40 |
16:09:43 |
XLON |
| 2076 |
602.40 |
16:09:43 |
XLON |
| 782 |
602.40 |
16:09:43 |
XLON |
| 420 |
602.40 |
16:09:48 |
XLON |
| 867 |
602.40 |
16:09:48 |
XLON |
| 1552 |
602.20 |
16:10:12 |
XLON |
| 844 |
602.20 |
16:10:18 |
XLON |
| 250 |
602.20 |
16:10:18 |
XLON |
| 241 |
602.20 |
16:10:18 |
XLON |
| 1321 |
602.40 |
16:12:35 |
XLON |
| 1084 |
602.40 |
16:12:35 |
XLON |
| 562 |
602.40 |
16:12:35 |
XLON |
| 1057 |
602.40 |
16:12:42 |
XLON |
| 30 |
602.40 |
16:12:42 |
XLON |
| 1087 |
602.40 |
16:12:42 |
XLON |
| 1128 |
602.40 |
16:12:42 |
XLON |
| 585 |
602.40 |
16:12:42 |
XLON |
| 1321 |
602.20 |
16:13:11 |
XLON |
| 1514 |
602.00 |
16:13:55 |
XLON |
| 87 |
601.80 |
16:14:53 |
XLON |
| 1225 |
601.80 |
16:14:53 |
XLON |
| 950 |
601.80 |
16:14:53 |
XLON |
| 2195 |
601.80 |
16:14:53 |
XLON |
| 1429 |
602.00 |
16:15:48 |
XLON |
| 1542 |
601.80 |
16:16:35 |
XLON |
| 1697 |
601.80 |
16:17:02 |
XLON |
| 650 |
601.80 |
16:17:02 |
XLON |
| 159 |
601.80 |
16:17:02 |
XLON |
| 1323 |
601.80 |
16:18:41 |
XLON |
| 1597 |
601.80 |
16:18:41 |
XLON |
| 1057 |
602.00 |
16:19:20 |
XLON |
| 389 |
602.00 |
16:19:20 |
XLON |
| 39 |
602.00 |
16:19:20 |
XLON |
| 555 |
602.20 |
16:20:13 |
XLON |
| 1861 |
602.20 |
16:20:13 |
XLON |
| 2978 |
602.20 |
16:20:44 |
XLON |
| 1057 |
602.20 |
16:20:45 |
XLON |
| 445 |
602.20 |
16:20:45 |
XLON |
| 1309 |
602.20 |
16:20:45 |
XLON |
| 526 |
602.20 |
16:20:45 |
XLON |
| 1057 |
601.80 |
16:21:45 |
XLON |
| 585 |
601.80 |
16:21:45 |
XLON |
| 903 |
601.80 |
16:21:45 |
XLON |
| 420 |
601.80 |
16:21:45 |
XLON |
| 1152 |
601.80 |
16:21:45 |
XLON |
| 576 |
601.80 |
16:21:45 |
XLON |
| 46 |
601.80 |
16:21:45 |
XLON |
| 1057 |
601.80 |
16:22:29 |
XLON |
| 800 |
601.80 |
16:22:29 |
XLON |
| 420 |
601.80 |
16:22:29 |
XLON |
| 1455 |
601.80 |
16:22:29 |
XLON |
| 1582 |
601.60 |
16:22:42 |
XLON |
| 961 |
602.00 |
16:23:34 |
XLON |
| 46 |
602.00 |
16:23:34 |
XLON |
| 1013 |
602.00 |
16:23:34 |
XLON |
| 3458 |
602.00 |
16:23:34 |
XLON |
| 1057 |
601.80 |
16:23:49 |
XLON |
| 250 |
601.80 |
16:23:49 |
XLON |
| 128 |
601.80 |
16:23:49 |
XLON |
| 281 |
601.80 |
16:24:04 |
XLON |
| 775 |
601.80 |
16:24:04 |
XLON |