| |
|
|
|
| 9 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 9 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 597.0001 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
670,000 |
|
| Highest purchase price paid per share: |
|
599.80p |
|
| Lowest purchase price paid per share: |
|
593.80p |
|
| |
|
|
|
| Following the above transaction, the Company has 856,212,722 ordinary shares in issue and holds 4,786,344 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 851,426,378 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 |
| 101 |
597.00 |
08:18:18 |
XLON |
| 250 |
596.80 |
08:18:18 |
XLON |
| 517 |
597.60 |
08:20:13 |
XLON |
| 1064 |
597.60 |
08:20:13 |
XLON |
| 1612 |
597.60 |
08:20:45 |
XLON |
| 1411 |
597.60 |
08:23:23 |
XLON |
| 69 |
597.60 |
08:23:23 |
XLON |
| 1396 |
597.40 |
08:29:23 |
XLON |
| 270 |
597.40 |
08:29:23 |
XLON |
| 992 |
597.20 |
08:31:37 |
XLON |
| 635 |
597.20 |
08:31:37 |
XLON |
| 1473 |
598.00 |
08:34:40 |
XLON |
| 1605 |
597.60 |
08:35:14 |
XLON |
| 747 |
598.20 |
08:43:51 |
XLON |
| 834 |
598.20 |
08:43:51 |
XLON |
| 552 |
598.00 |
08:43:59 |
XLON |
| 948 |
598.00 |
08:44:08 |
XLON |
| 1690 |
598.60 |
08:53:24 |
XLON |
| 451 |
597.60 |
08:58:54 |
XLON |
| 1188 |
597.60 |
08:58:54 |
XLON |
| 1641 |
597.80 |
09:10:30 |
XLON |
| 1607 |
597.40 |
09:11:11 |
XLON |
| 523 |
597.80 |
09:19:12 |
XLON |
| 1531 |
597.80 |
09:19:12 |
XLON |
| 272 |
597.80 |
09:19:23 |
XLON |
| 97 |
597.80 |
09:19:23 |
XLON |
| 116 |
597.80 |
09:19:23 |
XLON |
| 1433 |
597.60 |
09:19:29 |
XLON |
| 1753 |
597.60 |
09:19:29 |
XLON |
| 1647 |
597.60 |
09:23:10 |
XLON |
| 1468 |
597.40 |
09:27:25 |
XLON |
| 1541 |
597.20 |
09:31:05 |
XLON |
| 369 |
598.00 |
09:35:30 |
XLON |
| 242 |
598.00 |
09:35:30 |
XLON |
| 611 |
598.00 |
09:35:30 |
XLON |
| 369 |
598.00 |
09:35:30 |
XLON |
| 1451 |
597.80 |
09:35:33 |
XLON |
| 1638 |
597.80 |
09:35:48 |
XLON |
| 1751 |
597.60 |
09:39:42 |
XLON |
| 1217 |
597.40 |
09:39:47 |
XLON |
| 510 |
597.40 |
09:39:47 |
XLON |
| 1108 |
597.60 |
09:47:44 |
XLON |
| 904 |
597.60 |
09:47:44 |
XLON |
| 1605 |
597.60 |
09:50:18 |
XLON |
| 718 |
597.60 |
09:50:18 |
XLON |
| 1521 |
597.40 |
10:00:05 |
XLON |
| 968 |
597.20 |
10:00:06 |
XLON |
| 832 |
597.20 |
10:00:06 |
XLON |
| 1687 |
597.00 |
10:01:26 |
XLON |
| 75 |
596.80 |
10:01:27 |
XLON |
| 1507 |
596.80 |
10:01:27 |
XLON |
| 1564 |
596.40 |
10:05:42 |
XLON |
| 156 |
596.20 |
10:05:46 |
XLON |
| 1463 |
596.20 |
10:05:46 |
XLON |
| 870 |
596.00 |
10:10:42 |
XLON |
| 224 |
596.00 |
10:12:45 |
XLON |
| 544 |
596.00 |
10:13:30 |
XLON |
| 1487 |
596.00 |
10:13:30 |
XLON |
| 635 |
595.60 |
10:14:43 |
XLON |
| 846 |
595.60 |
10:15:38 |
XLON |
| 1700 |
596.20 |
10:18:13 |
XLON |
| 659 |
597.40 |
10:28:20 |
XLON |
| 369 |
597.40 |
10:28:20 |
XLON |
| 659 |
597.60 |
10:28:20 |
XLON |
| 189 |
597.60 |
10:28:20 |
XLON |
| 272 |
597.60 |
10:28:20 |
XLON |
| 68 |
597.60 |
10:28:20 |
XLON |
| 1442 |
597.40 |
10:28:20 |
XLON |
| 369 |
597.40 |
10:28:20 |
XLON |
| 1442 |
597.20 |
10:28:21 |
XLON |
| 1234 |
597.00 |
10:29:28 |
XLON |
| 260 |
597.00 |
10:29:28 |
XLON |
| 89 |
597.20 |
10:32:38 |
XLON |
| 21 |
597.20 |
10:32:38 |
XLON |
| 75 |
597.20 |
10:32:38 |
XLON |
| 75 |
597.20 |
10:32:38 |
XLON |
| 75 |
597.20 |
10:32:38 |
XLON |
| 235 |
597.20 |
10:33:52 |
XLON |
| 100 |
597.20 |
10:33:52 |
XLON |
| 84 |
597.20 |
10:33:52 |
XLON |
| 100 |
597.40 |
10:33:54 |
XLON |
| 75 |
597.40 |
10:33:54 |
XLON |
| 75 |
597.40 |
10:33:54 |
XLON |
| 75 |
597.40 |
10:33:54 |
XLON |
| 75 |
597.40 |
10:33:54 |
XLON |
| 75 |
597.40 |
10:33:54 |
XLON |
| 75 |
597.40 |
10:33:54 |
XLON |
| 100 |
597.40 |
10:33:54 |
XLON |
| 100 |
597.40 |
10:33:54 |
XLON |
| 100 |
597.40 |
10:33:54 |
XLON |
| 100 |
597.40 |
10:33:54 |
XLON |
| 1677 |
597.80 |
10:34:18 |
XLON |
| 1654 |
597.80 |
10:35:31 |
XLON |
| 446 |
598.00 |
10:37:00 |
XLON |
| 1009 |
598.00 |
10:37:12 |
XLON |
| 1481 |
597.80 |
10:39:22 |
XLON |
| 294 |
597.80 |
10:39:22 |
XLON |
| 1456 |
597.80 |
10:39:22 |
XLON |
| 1447 |
598.20 |
10:51:49 |
XLON |
| 338 |
598.00 |
10:51:51 |
XLON |
| 1415 |
598.00 |
10:53:36 |
XLON |
| 786 |
597.60 |
10:53:51 |
XLON |
| 837 |
597.60 |
10:53:51 |
XLON |
| 753 |
597.40 |
10:59:06 |
XLON |
| 879 |
597.40 |
10:59:06 |
XLON |
| 127 |
597.60 |
10:59:48 |
XLON |
| 1381 |
597.60 |
11:03:30 |
XLON |
| 428 |
596.80 |
11:13:39 |
XLON |
| 1295 |
596.80 |
11:13:39 |
XLON |
| 1521 |
596.40 |
11:15:10 |
XLON |
| 162 |
596.20 |
11:20:48 |
XLON |
| 1555 |
596.20 |
11:22:34 |
XLON |
| 1211 |
596.00 |
11:23:52 |
XLON |
| 452 |
596.00 |
11:23:52 |
XLON |
| 405 |
596.00 |
11:32:30 |
XLON |
| 1262 |
596.00 |
11:34:12 |
XLON |
| 1428 |
596.00 |
11:34:12 |
XLON |
| 475 |
595.80 |
11:34:13 |
XLON |
| 1750 |
596.20 |
11:37:48 |
XLON |
| 281 |
596.00 |
11:37:49 |
XLON |
| 1334 |
596.00 |
11:37:49 |
XLON |
| 1675 |
596.00 |
11:41:40 |
XLON |
| 54 |
596.00 |
11:41:40 |
XLON |
| 518 |
596.00 |
11:47:40 |
XLON |
| 480 |
596.00 |
11:53:32 |
XLON |
| 1407 |
596.00 |
11:53:32 |
XLON |
| 489 |
596.00 |
11:53:32 |
XLON |
| 864 |
595.80 |
11:53:34 |
XLON |
| 864 |
595.80 |
11:53:34 |
XLON |
| 1632 |
596.20 |
11:57:10 |
XLON |
| 664 |
596.00 |
11:57:11 |
XLON |
| 870 |
596.00 |
11:57:11 |
XLON |
| 205 |
596.00 |
11:59:26 |
XLON |
| 508 |
596.00 |
11:59:35 |
XLON |
| 369 |
596.00 |
12:14:07 |
XLON |
| 654 |
596.00 |
12:14:07 |
XLON |
| 1337 |
595.80 |
12:14:41 |
XLON |
| 294 |
595.80 |
12:14:41 |
XLON |
| 466 |
596.00 |
12:15:44 |
XLON |
| 577 |
596.00 |
12:15:51 |
XLON |
| 485 |
596.00 |
12:17:51 |
XLON |
| 979 |
596.00 |
12:17:51 |
XLON |
| 517 |
596.00 |
12:17:51 |
XLON |
| 1687 |
596.00 |
12:20:47 |
XLON |
| 1250 |
595.60 |
12:33:10 |
XLON |
| 345 |
595.60 |
12:33:10 |
XLON |
| 277 |
595.40 |
12:33:11 |
XLON |
| 1195 |
595.40 |
12:33:11 |
XLON |
| 795 |
595.20 |
12:41:36 |
XLON |
| 851 |
595.20 |
12:41:36 |
XLON |
| 250 |
595.60 |
12:45:56 |
XLON |
| 294 |
595.60 |
12:45:56 |
XLON |
| 21 |
595.60 |
12:45:56 |
XLON |
| 65 |
595.60 |
12:45:56 |
XLON |
| 678 |
595.60 |
12:45:56 |
XLON |
| 179 |
595.60 |
12:45:56 |
XLON |
| 377 |
596.00 |
12:49:34 |
XLON |
| 395 |
596.00 |
12:49:34 |
XLON |
| 1486 |
596.00 |
12:56:58 |
XLON |
| 1264 |
596.00 |
12:56:58 |
XLON |
| 1700 |
595.80 |
13:00:11 |
XLON |
| 1656 |
595.40 |
13:01:26 |
XLON |
| 1734 |
596.80 |
13:10:05 |
XLON |
| 632 |
596.80 |
13:10:05 |
XLON |
| 1085 |
596.80 |
13:10:05 |
XLON |
| 1432 |
596.80 |
13:10:05 |
XLON |
| 1051 |
596.80 |
13:10:06 |
XLON |
| 459 |
596.80 |
13:10:06 |
XLON |
| 184 |
596.60 |
13:10:15 |
XLON |
| 539 |
596.60 |
13:10:30 |
XLON |
| 1028 |
596.60 |
13:10:30 |
XLON |
| 47 |
596.40 |
13:10:48 |
XLON |
| 569 |
596.40 |
13:11:02 |
XLON |
| 497 |
596.40 |
13:11:38 |
XLON |
| 682 |
597.00 |
13:16:24 |
XLON |
| 1127 |
597.00 |
13:16:24 |
XLON |
| 682 |
597.00 |
13:16:24 |
XLON |
| 642 |
597.00 |
13:16:24 |
XLON |
| 655 |
597.00 |
13:17:07 |
XLON |
| 624 |
597.40 |
13:17:25 |
XLON |
| 338 |
597.40 |
13:19:14 |
XLON |
| 930 |
597.40 |
13:19:14 |
XLON |
| 514 |
597.40 |
13:19:28 |
XLON |
| 362 |
597.40 |
13:19:28 |
XLON |
| 1278 |
597.40 |
13:19:28 |
XLON |
| 505 |
597.20 |
13:19:46 |
XLON |
| 1239 |
597.20 |
13:19:46 |
XLON |
| 446 |
596.80 |
13:20:17 |
XLON |
| 1238 |
596.80 |
13:20:17 |
XLON |
| 366 |
597.20 |
13:29:09 |
XLON |
| 1312 |
597.20 |
13:29:09 |
XLON |
| 666 |
597.20 |
13:29:09 |
XLON |
| 540 |
597.20 |
13:30:16 |
XLON |
| 666 |
597.20 |
13:30:16 |
XLON |
| 25 |
597.20 |
13:30:16 |
XLON |
| 613 |
597.20 |
13:30:16 |
XLON |
| 250 |
597.20 |
13:30:16 |
XLON |
| 216 |
597.20 |
13:31:30 |
XLON |
| 1321 |
597.20 |
13:31:30 |
XLON |
| 579 |
597.20 |
13:31:47 |
XLON |
| 2775 |
597.20 |
13:32:55 |
XLON |
| 848 |
597.20 |
13:32:55 |
XLON |
| 369 |
597.20 |
13:32:55 |
XLON |
| 1755 |
597.00 |
13:32:56 |
XLON |
| 216 |
596.80 |
13:34:01 |
XLON |
| 1802 |
597.80 |
13:34:26 |
XLON |
| 848 |
597.80 |
13:34:26 |
XLON |
| 250 |
597.80 |
13:34:26 |
XLON |
| 646 |
597.80 |
13:34:26 |
XLON |
| 81 |
597.80 |
13:34:36 |
XLON |
| 55 |
597.80 |
13:34:36 |
XLON |
| 87 |
597.80 |
13:34:36 |
XLON |
| 236 |
597.80 |
13:34:36 |
XLON |
| 848 |
597.80 |
13:34:36 |
XLON |
| 38 |
597.80 |
13:34:36 |
XLON |
| 237 |
597.80 |
13:34:36 |
XLON |
| 837 |
597.80 |
13:34:36 |
XLON |
| 1451 |
597.60 |
13:34:46 |
XLON |
| 1267 |
597.40 |
13:35:26 |
XLON |
| 433 |
597.40 |
13:36:24 |
XLON |
| 1530 |
597.40 |
13:36:24 |
XLON |
| 1470 |
597.20 |
13:36:26 |
XLON |
| 186 |
597.40 |
13:38:18 |
XLON |
| 910 |
597.40 |
13:38:21 |
XLON |
| 650 |
597.60 |
13:39:18 |
XLON |
| 412 |
597.60 |
13:39:18 |
XLON |
| 620 |
597.60 |
13:39:18 |
XLON |
| 219 |
597.60 |
13:39:18 |
XLON |
| 620 |
597.60 |
13:39:18 |
XLON |
| 336 |
597.60 |
13:39:18 |
XLON |
| 2736 |
597.60 |
13:42:36 |
XLON |
| 1688 |
597.60 |
13:43:36 |
XLON |
| 848 |
597.60 |
13:43:36 |
XLON |
| 244 |
597.60 |
13:43:36 |
XLON |
| 326 |
597.60 |
13:43:36 |
XLON |
| 931 |
597.40 |
13:43:37 |
XLON |
| 633 |
597.40 |
13:44:45 |
XLON |
| 798 |
598.20 |
13:49:53 |
XLON |
| 369 |
598.20 |
13:49:53 |
XLON |
| 624 |
598.20 |
13:49:53 |
XLON |
| 1448 |
598.20 |
13:49:53 |
XLON |
| 691 |
598.20 |
13:51:53 |
XLON |
| 170 |
598.20 |
13:51:53 |
XLON |
| 293 |
598.20 |
13:51:53 |
XLON |
| 19 |
598.20 |
13:51:53 |
XLON |
| 250 |
598.20 |
13:51:53 |
XLON |
| 52 |
598.20 |
13:51:53 |
XLON |
| 1475 |
598.00 |
13:53:31 |
XLON |
| 1612 |
597.80 |
13:53:31 |
XLON |
| 1472 |
597.80 |
13:54:32 |
XLON |
| 53 |
597.60 |
13:54:32 |
XLON |
| 1677 |
597.60 |
13:54:34 |
XLON |
| 824 |
598.00 |
13:57:39 |
XLON |
| 567 |
598.00 |
13:57:42 |
XLON |
| 532 |
598.80 |
14:00:20 |
XLON |
| 795 |
598.80 |
14:00:20 |
XLON |
| 180 |
598.80 |
14:00:20 |
XLON |
| 1060 |
598.80 |
14:00:20 |
XLON |
| 412 |
598.80 |
14:00:20 |
XLON |
| 1505 |
598.60 |
14:00:20 |
XLON |
| 121 |
598.60 |
14:00:20 |
XLON |
| 30 |
598.60 |
14:00:20 |
XLON |
| 30 |
598.60 |
14:00:20 |
XLON |
| 1498 |
598.60 |
14:00:24 |
XLON |
| 935 |
598.60 |
14:00:50 |
XLON |
| 935 |
598.60 |
14:00:50 |
XLON |
| 935 |
598.60 |
14:00:50 |
XLON |
| 935 |
598.60 |
14:00:50 |
XLON |
| 811 |
598.40 |
14:01:39 |
XLON |
| 604 |
598.40 |
14:01:39 |
XLON |
| 813 |
598.60 |
14:02:24 |
XLON |
| 813 |
598.60 |
14:02:24 |
XLON |
| 654 |
598.60 |
14:02:25 |
XLON |
| 649 |
598.40 |
14:02:27 |
XLON |
| 1641 |
598.60 |
14:02:30 |
XLON |
| 3 |
598.40 |
14:02:30 |
XLON |
| 21 |
599.00 |
14:02:38 |
XLON |
| 821 |
599.00 |
14:02:38 |
XLON |
| 981 |
599.40 |
14:03:26 |
XLON |
| 292 |
599.40 |
14:03:26 |
XLON |
| 863 |
599.40 |
14:03:26 |
XLON |
| 588 |
599.40 |
14:03:26 |
XLON |
| 639 |
599.40 |
14:03:26 |
XLON |
| 1060 |
599.40 |
14:03:26 |
XLON |
| 324 |
599.40 |
14:03:26 |
XLON |
| 506 |
599.20 |
14:04:39 |
XLON |
| 626 |
599.20 |
14:05:00 |
XLON |
| 1642 |
599.20 |
14:05:00 |
XLON |
| 298 |
599.20 |
14:05:00 |
XLON |
| 1464 |
599.20 |
14:05:00 |
XLON |
| 730 |
599.00 |
14:06:11 |
XLON |
| 1210 |
599.60 |
14:08:44 |
XLON |
| 1004 |
599.60 |
14:08:44 |
XLON |
| 534 |
599.60 |
14:08:44 |
XLON |
| 953 |
599.60 |
14:08:47 |
XLON |
| 987 |
599.60 |
14:10:46 |
XLON |
| 898 |
599.80 |
14:11:45 |
XLON |
| 898 |
599.80 |
14:11:45 |
XLON |
| 898 |
599.80 |
14:11:45 |
XLON |
| 898 |
599.80 |
14:11:45 |
XLON |
| 898 |
599.80 |
14:11:47 |
XLON |
| 1475 |
599.60 |
14:12:40 |
XLON |
| 733 |
599.40 |
14:12:42 |
XLON |
| 979 |
599.40 |
14:12:42 |
XLON |
| 745 |
599.20 |
14:13:14 |
XLON |
| 830 |
599.20 |
14:13:14 |
XLON |
| 9 |
599.20 |
14:13:23 |
XLON |
| 1439 |
599.20 |
14:13:23 |
XLON |
| 1632 |
599.00 |
14:14:19 |
XLON |
| 1813 |
598.80 |
14:20:21 |
XLON |
| 1607 |
598.80 |
14:20:21 |
XLON |
| 1278 |
598.80 |
14:23:02 |
XLON |
| 174 |
598.80 |
14:23:02 |
XLON |
| 690 |
598.80 |
14:25:03 |
XLON |
| 864 |
598.80 |
14:25:03 |
XLON |
| 900 |
598.80 |
14:25:03 |
XLON |
| 687 |
598.80 |
14:25:03 |
XLON |
| 1060 |
598.80 |
14:25:03 |
XLON |
| 343 |
598.80 |
14:25:03 |
XLON |
| 292 |
598.80 |
14:25:03 |
XLON |
| 250 |
598.80 |
14:25:03 |
XLON |
| 343 |
598.80 |
14:25:03 |
XLON |
| 1437 |
598.40 |
14:26:50 |
XLON |
| 1060 |
598.80 |
14:28:16 |
XLON |
| 887 |
598.80 |
14:28:25 |
XLON |
| 1060 |
598.80 |
14:28:25 |
XLON |
| 544 |
598.80 |
14:28:25 |
XLON |
| 881 |
598.80 |
14:28:30 |
XLON |
| 1655 |
598.80 |
14:29:49 |
XLON |
| 1119 |
598.80 |
14:29:56 |
XLON |
| 537 |
598.80 |
14:29:58 |
XLON |
| 1492 |
598.80 |
14:29:58 |
XLON |
| 1876 |
598.60 |
14:30:00 |
XLON |
| 318 |
598.40 |
14:30:36 |
XLON |
| 1241 |
598.40 |
14:31:20 |
XLON |
| 1439 |
598.40 |
14:31:40 |
XLON |
| 24 |
598.40 |
14:31:41 |
XLON |
| 1670 |
598.40 |
14:31:41 |
XLON |
| 1753 |
598.40 |
14:32:38 |
XLON |
| 1513 |
598.40 |
14:33:51 |
XLON |
| 1598 |
598.40 |
14:33:51 |
XLON |
| 651 |
598.00 |
14:35:04 |
XLON |
| 264 |
598.20 |
14:36:04 |
XLON |
| 1224 |
598.20 |
14:36:04 |
XLON |
| 2031 |
598.20 |
14:36:21 |
XLON |
| 150000 |
598.20 |
14:38:17 |
XLON |
| 1478 |
598.40 |
14:38:46 |
XLON |
| 1494 |
598.40 |
14:39:46 |
XLON |
| 1448 |
598.40 |
14:39:56 |
XLON |
| 1476 |
598.40 |
14:39:56 |
XLON |
| 1060 |
598.40 |
14:39:58 |
XLON |
| 1448 |
598.20 |
14:39:59 |
XLON |
| 665 |
598.00 |
14:40:54 |
XLON |
| 1033 |
598.00 |
14:40:54 |
XLON |
| 1340 |
598.00 |
14:40:56 |
XLON |
| 141 |
598.00 |
14:41:57 |
XLON |
| 1206 |
598.00 |
14:41:57 |
XLON |
| 415 |
598.00 |
14:41:57 |
XLON |
| 1698 |
598.00 |
14:42:36 |
XLON |
| 750 |
597.60 |
14:42:54 |
XLON |
| 154 |
597.60 |
14:42:54 |
XLON |
| 738 |
597.60 |
14:42:54 |
XLON |
| 50 |
597.60 |
14:42:54 |
XLON |
| 1672 |
597.20 |
14:43:37 |
XLON |
| 492 |
597.20 |
14:46:18 |
XLON |
| 650 |
597.20 |
14:46:20 |
XLON |
| 604 |
597.20 |
14:46:23 |
XLON |
| 407 |
597.20 |
14:46:30 |
XLON |
| 1259 |
597.20 |
14:47:35 |
XLON |
| 1734 |
597.20 |
14:47:35 |
XLON |
| 1478 |
597.00 |
14:48:37 |
XLON |
| 1757 |
597.20 |
14:50:11 |
XLON |
| 1600 |
597.20 |
14:50:11 |
XLON |
| 1627 |
597.00 |
14:50:13 |
XLON |
| 1011 |
597.00 |
14:52:15 |
XLON |
| 600 |
597.00 |
14:52:15 |
XLON |
| 193 |
597.00 |
14:54:28 |
XLON |
| 1659 |
597.00 |
14:54:28 |
XLON |
| 483 |
596.80 |
14:54:30 |
XLON |
| 369 |
596.80 |
14:54:30 |
XLON |
| 738 |
596.80 |
14:54:30 |
XLON |
| 507 |
596.80 |
14:54:30 |
XLON |
| 1123 |
596.60 |
14:54:32 |
XLON |
| 402 |
596.60 |
14:54:37 |
XLON |
| 1467 |
597.40 |
14:56:37 |
XLON |
| 623 |
597.40 |
14:56:37 |
XLON |
| 698 |
597.20 |
14:56:37 |
XLON |
| 1407 |
597.20 |
14:56:37 |
XLON |
| 1651 |
597.00 |
14:56:43 |
XLON |
| 1411 |
597.00 |
14:59:30 |
XLON |
| 1677 |
597.00 |
14:59:30 |
XLON |
| 1598 |
596.80 |
15:00:08 |
XLON |
| 1565 |
596.60 |
15:00:08 |
XLON |
| 1019 |
596.40 |
15:03:54 |
XLON |
| 476 |
596.40 |
15:04:28 |
XLON |
| 1555 |
596.40 |
15:04:28 |
XLON |
| 1151 |
596.40 |
15:04:28 |
XLON |
| 573 |
596.40 |
15:04:28 |
XLON |
| 1259 |
596.20 |
15:04:50 |
XLON |
| 485 |
596.20 |
15:04:50 |
XLON |
| 994 |
596.00 |
15:06:07 |
XLON |
| 421 |
596.00 |
15:06:07 |
XLON |
| 108 |
595.80 |
15:06:10 |
XLON |
| 126 |
595.80 |
15:06:10 |
XLON |
| 1446 |
595.80 |
15:06:11 |
XLON |
| 727 |
596.60 |
15:09:15 |
XLON |
| 153 |
596.60 |
15:09:15 |
XLON |
| 1306 |
596.60 |
15:09:15 |
XLON |
| 880 |
596.60 |
15:09:15 |
XLON |
| 250 |
596.60 |
15:09:15 |
XLON |
| 727 |
596.60 |
15:09:15 |
XLON |
| 153 |
596.60 |
15:09:15 |
XLON |
| 1769 |
596.40 |
15:09:15 |
XLON |
| 98 |
596.60 |
15:09:42 |
XLON |
| 1317 |
596.60 |
15:09:42 |
XLON |
| 1186 |
596.40 |
15:11:56 |
XLON |
| 357 |
596.40 |
15:11:56 |
XLON |
| 1179 |
596.40 |
15:12:55 |
XLON |
| 682 |
596.40 |
15:12:55 |
XLON |
| 250 |
597.20 |
15:14:12 |
XLON |
| 413 |
597.20 |
15:14:12 |
XLON |
| 365 |
597.20 |
15:14:12 |
XLON |
| 23 |
597.20 |
15:14:12 |
XLON |
| 1060 |
597.20 |
15:14:12 |
XLON |
| 293 |
597.20 |
15:14:12 |
XLON |
| 2122 |
597.00 |
15:14:57 |
XLON |
| 1915 |
596.80 |
15:15:55 |
XLON |
| 898 |
596.60 |
15:15:57 |
XLON |
| 829 |
596.60 |
15:16:05 |
XLON |
| 1295 |
596.60 |
15:17:01 |
XLON |
| 882 |
596.80 |
15:17:23 |
XLON |
| 621 |
596.80 |
15:17:23 |
XLON |
| 451 |
596.60 |
15:17:23 |
XLON |
| 395 |
596.60 |
15:19:39 |
XLON |
| 1286 |
596.60 |
15:19:39 |
XLON |
| 1650 |
596.40 |
15:19:40 |
XLON |
| 1632 |
596.20 |
15:21:42 |
XLON |
| 1591 |
596.00 |
15:21:44 |
XLON |
| 1742 |
596.00 |
15:23:32 |
XLON |
| 10 |
596.00 |
15:23:32 |
XLON |
| 695 |
595.80 |
15:23:33 |
XLON |
| 747 |
595.80 |
15:23:33 |
XLON |
| 1442 |
595.80 |
15:25:14 |
XLON |
| 1501 |
595.60 |
15:25:27 |
XLON |
| 1462 |
595.60 |
15:28:42 |
XLON |
| 1690 |
595.40 |
15:29:11 |
XLON |
| 1762 |
595.60 |
15:30:50 |
XLON |
| 810 |
596.40 |
15:34:52 |
XLON |
| 294 |
596.40 |
15:34:52 |
XLON |
| 335 |
596.40 |
15:34:52 |
XLON |
| 256 |
596.40 |
15:34:52 |
XLON |
| 738 |
596.40 |
15:34:52 |
XLON |
| 320 |
596.40 |
15:34:52 |
XLON |
| 1060 |
596.40 |
15:34:52 |
XLON |
| 247 |
596.40 |
15:34:52 |
XLON |
| 294 |
596.40 |
15:34:52 |
XLON |
| 738 |
596.40 |
15:34:52 |
XLON |
| 655 |
596.40 |
15:34:52 |
XLON |
| 493 |
596.20 |
15:35:10 |
XLON |
| 1734 |
596.20 |
15:35:10 |
XLON |
| 120 |
596.20 |
15:35:10 |
XLON |
| 664 |
596.00 |
15:35:51 |
XLON |
| 1192 |
596.00 |
15:35:51 |
XLON |
| 1744 |
595.80 |
15:35:59 |
XLON |
| 1650 |
595.20 |
15:38:29 |
XLON |
| 2195 |
595.20 |
15:40:10 |
XLON |
| 1426 |
595.00 |
15:40:12 |
XLON |
| 1627 |
595.00 |
15:41:10 |
XLON |
| 1401 |
594.80 |
15:43:21 |
XLON |
| 301 |
594.80 |
15:43:21 |
XLON |
| 631 |
595.00 |
15:45:39 |
XLON |
| 985 |
595.00 |
15:45:39 |
XLON |
| 1750 |
594.80 |
15:45:40 |
XLON |
| 2496 |
594.60 |
15:45:41 |
XLON |
| 941 |
594.60 |
15:47:45 |
XLON |
| 525 |
594.60 |
15:48:07 |
XLON |
| 1424 |
594.60 |
15:48:07 |
XLON |
| 1445 |
594.60 |
15:48:29 |
XLON |
| 1438 |
594.60 |
15:51:22 |
XLON |
| 1565 |
594.60 |
15:51:22 |
XLON |
| 855 |
594.80 |
15:52:23 |
XLON |
| 1220 |
594.80 |
15:53:03 |
XLON |
| 322 |
594.80 |
15:53:03 |
XLON |
| 874 |
594.80 |
15:53:03 |
XLON |
| 582 |
594.80 |
15:53:42 |
XLON |
| 1114 |
594.80 |
15:53:42 |
XLON |
| 543 |
594.80 |
15:53:42 |
XLON |
| 29 |
595.00 |
15:55:44 |
XLON |
| 63 |
595.00 |
15:55:44 |
XLON |
| 1060 |
595.00 |
15:55:44 |
XLON |
| 194 |
595.00 |
15:55:44 |
XLON |
| 95 |
595.00 |
15:55:44 |
XLON |
| 295 |
595.00 |
15:55:44 |
XLON |
| 91 |
595.00 |
15:55:44 |
XLON |
| 250 |
595.00 |
15:55:44 |
XLON |
| 1052 |
595.00 |
15:56:44 |
XLON |
| 94 |
595.00 |
15:56:44 |
XLON |
| 1560 |
595.00 |
15:56:44 |
XLON |
| 418 |
595.00 |
15:56:44 |
XLON |
| 211 |
595.00 |
15:56:44 |
XLON |
| 1803 |
594.80 |
15:56:45 |
XLON |
| 264 |
594.80 |
15:56:46 |
XLON |
| 1707 |
594.80 |
15:56:46 |
XLON |
| 1060 |
594.40 |
15:59:21 |
XLON |
| 250 |
594.40 |
15:59:21 |
XLON |
| 312 |
594.40 |
15:59:21 |
XLON |
| 97 |
594.40 |
15:59:21 |
XLON |
| 1621 |
594.20 |
15:59:48 |
XLON |
| 499 |
594.80 |
16:01:24 |
XLON |
| 1718 |
594.80 |
16:01:24 |
XLON |
| 149 |
594.60 |
16:01:59 |
XLON |
| 1471 |
594.60 |
16:01:59 |
XLON |
| 1522 |
594.60 |
16:01:59 |
XLON |
| 4193 |
594.80 |
16:04:07 |
XLON |
| 2222 |
594.80 |
16:04:07 |
XLON |
| 1555 |
594.60 |
16:04:07 |
XLON |
| 74 |
594.60 |
16:04:07 |
XLON |
| 1587 |
594.20 |
16:05:13 |
XLON |
| 1443 |
594.00 |
16:05:49 |
XLON |
| 1325 |
594.20 |
16:07:41 |
XLON |
| 264 |
594.20 |
16:07:41 |
XLON |
| 302 |
594.20 |
16:07:41 |
XLON |
| 955 |
594.20 |
16:07:41 |
XLON |
| 722 |
594.20 |
16:07:41 |
XLON |
| 1325 |
594.20 |
16:09:18 |
XLON |
| 11 |
594.20 |
16:09:18 |
XLON |
| 298 |
594.20 |
16:09:18 |
XLON |
| 420 |
594.20 |
16:09:18 |
XLON |
| 77 |
594.20 |
16:09:18 |
XLON |
| 21 |
594.20 |
16:09:18 |
XLON |
| 250 |
594.20 |
16:09:18 |
XLON |
| 356 |
594.20 |
16:09:18 |
XLON |
| 250 |
594.20 |
16:09:18 |
XLON |
| 1467 |
594.00 |
16:09:20 |
XLON |
| 693 |
594.00 |
16:09:20 |
XLON |
| 1446 |
594.00 |
16:11:22 |
XLON |
| 1455 |
594.00 |
16:11:22 |
XLON |
| 1325 |
594.20 |
16:13:03 |
XLON |
| 250 |
594.20 |
16:13:03 |
XLON |
| 420 |
594.20 |
16:13:03 |
XLON |
| 322 |
594.20 |
16:13:03 |
XLON |
| 160 |
594.20 |
16:13:03 |
XLON |
| 295 |
594.20 |
16:13:03 |
XLON |
| 85 |
594.20 |
16:13:03 |
XLON |
| 283 |
594.20 |
16:13:03 |
XLON |
| 420 |
594.20 |
16:13:03 |
XLON |
| 1624 |
594.20 |
16:13:33 |
XLON |
| 1497 |
594.20 |
16:15:49 |
XLON |
| 3264 |
594.20 |
16:15:50 |
XLON |
| 1965 |
594.20 |
16:16:39 |
XLON |
| 543 |
594.20 |
16:16:39 |
XLON |
| 1452 |
594.00 |
16:16:40 |
XLON |
| 1640 |
594.00 |
16:16:40 |
XLON |
| 2223 |
593.80 |
16:16:40 |
XLON |
| 1974 |
594.80 |
16:18:05 |
XLON |
| 1527 |
594.80 |
16:18:07 |
XLON |
| 40 |
594.60 |
16:19:30 |
XLON |
| 65 |
594.60 |
16:19:30 |
XLON |
| 1433 |
594.60 |
16:19:30 |
XLON |
| 1413 |
594.60 |
16:19:30 |
XLON |
| 1559 |
594.60 |
16:19:30 |
XLON |
| 1173 |
594.60 |
16:19:30 |
XLON |
| 1342 |
594.60 |
16:19:30 |
XLON |
| 1325 |
594.60 |
16:19:30 |
XLON |
| 288 |
594.60 |
16:19:30 |
XLON |
| 392 |
594.60 |
16:19:30 |
XLON |
| 1325 |
594.80 |
16:19:31 |
XLON |
| 1294 |
594.60 |
16:19:32 |
XLON |
| 352 |
594.60 |
16:19:32 |
XLON |
| 2238 |
594.40 |
16:19:34 |
XLON |
| 1090 |
594.40 |
16:19:54 |
XLON |
| 1640 |
594.40 |
16:20:36 |
XLON |
| 544 |
594.40 |
16:20:36 |
XLON |
| 284 |
594.40 |
16:21:14 |
XLON |
| 86 |
594.40 |
16:21:14 |
XLON |
| 758 |
594.40 |
16:21:14 |
XLON |
| 1839 |
594.40 |
16:21:14 |
XLON |
| 45 |
594.40 |
16:21:14 |
XLON |
| 388 |
594.20 |
16:21:15 |
XLON |
| 8563 |
594.40 |
16:22:53 |
XLON |
| 1325 |
594.40 |
16:23:05 |
XLON |
| 415 |
594.40 |
16:23:05 |
XLON |
| 1500 |
594.40 |
16:23:05 |
XLON |
| 369 |
594.40 |
16:23:05 |
XLON |
| 420 |
594.40 |
16:23:05 |
XLON |
| 184 |
594.40 |
16:23:05 |
XLON |
| 29 |
594.40 |
16:23:05 |
XLON |
| 337 |
594.40 |
16:23:05 |
XLON |
| 399 |
594.40 |
16:23:05 |
XLON |
| 183 |
594.40 |
16:23:05 |
XLON |
| 1325 |
594.40 |
16:23:05 |
XLON |
| 226 |
594.40 |
16:23:05 |
XLON |
| 66 |
594.60 |
16:23:46 |
XLON |
| 1194 |
594.80 |
16:23:55 |
XLON |
| 297 |
594.80 |
16:23:55 |
XLON |
| 250 |
594.80 |
16:23:55 |
XLON |
| 420 |
594.80 |
16:23:55 |
XLON |
| 384 |
594.80 |
16:23:55 |
XLON |
| 250 |
594.80 |
16:23:55 |
XLON |
| 1799 |
594.80 |
16:23:55 |
XLON |
| 1025 |
594.80 |
16:24:26 |
XLON |
| 652 |
594.80 |
16:24:26 |
XLON |