| |
|
|
|
| 10 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 10 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 596.2752 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
700,000 |
|
| Highest purchase price paid per share: |
|
599.00p |
|
| Lowest purchase price paid per share: |
|
594.00p |
|
| |
|
|
|
| Following the above transaction, the Company has 855,512,722 ordinary shares in issue and holds 4,786,344 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 850,726,378 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 |
| 1464 |
594.00 |
08:19:50 |
XLON |
| 376 |
594.00 |
08:19:50 |
XLON |
| 250 |
594.00 |
08:19:50 |
XLON |
| 1120 |
594.00 |
08:19:50 |
XLON |
| 1419 |
594.00 |
08:28:16 |
XLON |
| 1727 |
595.20 |
08:32:07 |
XLON |
| 1518 |
595.60 |
08:33:35 |
XLON |
| 1616 |
595.40 |
08:34:28 |
XLON |
| 1709 |
595.40 |
08:36:44 |
XLON |
| 1582 |
594.80 |
08:39:06 |
XLON |
| 1570 |
595.20 |
08:45:03 |
XLON |
| 1429 |
594.80 |
08:48:41 |
XLON |
| 1426 |
594.60 |
08:49:54 |
XLON |
| 1431 |
594.20 |
08:53:41 |
XLON |
| 1680 |
594.20 |
08:55:29 |
XLON |
| 376 |
595.20 |
08:58:50 |
XLON |
| 1678 |
595.20 |
08:58:50 |
XLON |
| 232 |
595.80 |
08:59:29 |
XLON |
| 232 |
595.80 |
08:59:29 |
XLON |
| 113 |
595.80 |
08:59:29 |
XLON |
| 99 |
595.80 |
08:59:29 |
XLON |
| 232 |
595.80 |
08:59:29 |
XLON |
| 99 |
595.80 |
08:59:29 |
XLON |
| 2144 |
596.00 |
09:00:33 |
XLON |
| 1475 |
595.80 |
09:00:34 |
XLON |
| 217 |
595.80 |
09:00:34 |
XLON |
| 1232 |
596.00 |
09:00:46 |
XLON |
| 461 |
596.00 |
09:00:46 |
XLON |
| 1268 |
596.00 |
09:00:46 |
XLON |
| 159 |
596.00 |
09:00:46 |
XLON |
| 1316 |
596.00 |
09:00:46 |
XLON |
| 1541 |
596.00 |
09:00:46 |
XLON |
| 278 |
595.80 |
09:01:03 |
XLON |
| 1153 |
595.80 |
09:01:03 |
XLON |
| 1653 |
595.80 |
09:01:26 |
XLON |
| 1407 |
595.60 |
09:01:56 |
XLON |
| 1538 |
595.60 |
09:03:02 |
XLON |
| 1425 |
595.80 |
09:08:18 |
XLON |
| 2199 |
595.80 |
09:08:18 |
XLON |
| 1399 |
595.80 |
09:08:18 |
XLON |
| 182 |
596.40 |
09:08:46 |
XLON |
| 85 |
596.40 |
09:08:46 |
XLON |
| 400 |
596.40 |
09:08:46 |
XLON |
| 198 |
596.40 |
09:08:46 |
XLON |
| 1713 |
596.40 |
09:10:15 |
XLON |
| 109 |
596.40 |
09:10:15 |
XLON |
| 1503 |
596.40 |
09:10:15 |
XLON |
| 1751 |
596.40 |
09:11:14 |
XLON |
| 1416 |
597.00 |
09:13:00 |
XLON |
| 1200 |
597.00 |
09:13:00 |
XLON |
| 1604 |
597.00 |
09:13:00 |
XLON |
| 1322 |
596.80 |
09:13:15 |
XLON |
| 150 |
596.80 |
09:13:15 |
XLON |
| 1690 |
596.80 |
09:14:08 |
XLON |
| 1422 |
596.60 |
09:14:46 |
XLON |
| 1572 |
595.60 |
09:16:26 |
XLON |
| 1130 |
595.60 |
09:19:00 |
XLON |
| 356 |
595.60 |
09:19:00 |
XLON |
| 1399 |
596.00 |
09:23:30 |
XLON |
| 173 |
596.00 |
09:23:30 |
XLON |
| 1564 |
595.80 |
09:23:43 |
XLON |
| 1670 |
595.60 |
09:23:44 |
XLON |
| 800 |
595.60 |
09:23:44 |
XLON |
| 294 |
595.60 |
09:23:44 |
XLON |
| 605 |
595.60 |
09:23:44 |
XLON |
| 617 |
595.40 |
09:28:36 |
XLON |
| 700 |
595.40 |
09:28:36 |
XLON |
| 208 |
595.40 |
09:28:36 |
XLON |
| 1459 |
595.40 |
09:32:58 |
XLON |
| 158 |
595.20 |
09:32:58 |
XLON |
| 1581 |
595.20 |
09:32:58 |
XLON |
| 1682 |
595.20 |
09:40:06 |
XLON |
| 34 |
595.80 |
09:45:43 |
XLON |
| 430 |
595.80 |
09:46:43 |
XLON |
| 30 |
596.00 |
09:47:24 |
XLON |
| 1688 |
596.00 |
09:48:18 |
XLON |
| 1022 |
596.00 |
09:48:18 |
XLON |
| 294 |
596.00 |
09:51:06 |
XLON |
| 1279 |
596.00 |
09:51:06 |
XLON |
| 2174 |
595.80 |
09:52:10 |
XLON |
| 1695 |
595.80 |
09:54:40 |
XLON |
| 1550 |
595.80 |
09:55:50 |
XLON |
| 311 |
595.40 |
09:57:45 |
XLON |
| 1247 |
595.40 |
09:57:45 |
XLON |
| 1617 |
594.60 |
10:00:33 |
XLON |
| 197 |
594.60 |
10:01:59 |
XLON |
| 1228 |
594.60 |
10:01:59 |
XLON |
| 1586 |
594.40 |
10:12:27 |
XLON |
| 1519 |
594.40 |
10:13:59 |
XLON |
| 618 |
594.00 |
10:13:59 |
XLON |
| 376 |
594.00 |
10:13:59 |
XLON |
| 432 |
594.00 |
10:13:59 |
XLON |
| 1392 |
594.00 |
10:13:59 |
XLON |
| 158 |
594.00 |
10:13:59 |
XLON |
| 204 |
594.00 |
10:13:59 |
XLON |
| 376 |
594.00 |
10:13:59 |
XLON |
| 2767 |
594.00 |
10:13:59 |
XLON |
| 1205 |
594.00 |
10:13:59 |
XLON |
| 308 |
594.00 |
10:13:59 |
XLON |
| 3629 |
594.00 |
10:13:59 |
XLON |
| 850 |
594.00 |
10:14:02 |
XLON |
| 763 |
594.00 |
10:14:02 |
XLON |
| 1233 |
594.00 |
10:14:02 |
XLON |
| 365 |
594.00 |
10:14:02 |
XLON |
| 2619 |
594.60 |
10:22:48 |
XLON |
| 1024 |
594.40 |
10:22:48 |
XLON |
| 376 |
594.40 |
10:22:48 |
XLON |
| 609 |
594.40 |
10:22:48 |
XLON |
| 1662 |
594.20 |
10:23:32 |
XLON |
| 1478 |
594.00 |
10:23:32 |
XLON |
| 1200 |
594.00 |
10:23:32 |
XLON |
| 1391 |
594.00 |
10:23:32 |
XLON |
| 1590 |
594.00 |
10:23:32 |
XLON |
| 712 |
594.00 |
10:23:32 |
XLON |
| 508 |
594.00 |
10:23:32 |
XLON |
| 631 |
594.00 |
10:23:32 |
XLON |
| 1217 |
594.00 |
10:23:32 |
XLON |
| 1159 |
594.00 |
10:23:32 |
XLON |
| 1240 |
594.00 |
10:23:32 |
XLON |
| 1136 |
594.00 |
10:23:32 |
XLON |
| 508 |
594.00 |
10:23:32 |
XLON |
| 733 |
594.00 |
10:23:32 |
XLON |
| 1428 |
594.00 |
10:23:32 |
XLON |
| 1238 |
594.00 |
10:23:33 |
XLON |
| 978 |
594.00 |
10:23:33 |
XLON |
| 455 |
594.00 |
10:23:33 |
XLON |
| 1921 |
594.00 |
10:23:33 |
XLON |
| 1360 |
594.00 |
10:23:33 |
XLON |
| 1016 |
594.00 |
10:23:33 |
XLON |
| 1355 |
594.00 |
10:23:42 |
XLON |
| 986 |
594.00 |
10:23:42 |
XLON |
| 305 |
594.00 |
10:23:42 |
XLON |
| 985 |
594.00 |
10:23:42 |
XLON |
| 1201 |
594.00 |
10:23:42 |
XLON |
| 1175 |
594.00 |
10:23:42 |
XLON |
| 1201 |
594.00 |
10:23:42 |
XLON |
| 1175 |
594.00 |
10:23:42 |
XLON |
| 2575 |
594.20 |
10:24:34 |
XLON |
| 1672 |
594.20 |
10:24:34 |
XLON |
| 1518 |
594.00 |
10:24:49 |
XLON |
| 231 |
594.00 |
10:24:49 |
XLON |
| 508 |
594.00 |
10:24:49 |
XLON |
| 849 |
594.00 |
10:24:49 |
XLON |
| 1364 |
594.00 |
10:24:49 |
XLON |
| 1511 |
594.00 |
10:24:49 |
XLON |
| 1436 |
594.00 |
10:24:49 |
XLON |
| 1670 |
594.00 |
10:24:49 |
XLON |
| 1355 |
594.00 |
10:24:49 |
XLON |
| 1751 |
594.00 |
10:24:49 |
XLON |
| 983 |
594.00 |
10:24:49 |
XLON |
| 440 |
594.00 |
10:24:49 |
XLON |
| 1716 |
594.00 |
10:24:49 |
XLON |
| 1314 |
594.00 |
10:24:49 |
XLON |
| 213 |
594.00 |
10:24:49 |
XLON |
| 277 |
594.00 |
10:24:49 |
XLON |
| 2182 |
594.00 |
10:26:03 |
XLON |
| 947 |
594.00 |
10:26:03 |
XLON |
| 705 |
594.00 |
10:26:03 |
XLON |
| 1331 |
594.00 |
10:26:57 |
XLON |
| 385 |
594.00 |
10:26:57 |
XLON |
| 634 |
594.00 |
10:26:57 |
XLON |
| 1378 |
594.00 |
10:26:57 |
XLON |
| 587 |
594.00 |
10:26:57 |
XLON |
| 701 |
594.00 |
10:26:57 |
XLON |
| 584 |
594.00 |
10:26:57 |
XLON |
| 117 |
594.00 |
10:26:57 |
XLON |
| 762 |
594.00 |
10:26:57 |
XLON |
| 469 |
594.00 |
10:26:57 |
XLON |
| 115 |
594.00 |
10:26:57 |
XLON |
| 997 |
594.00 |
10:26:57 |
XLON |
| 226 |
594.00 |
10:26:57 |
XLON |
| 891 |
594.00 |
10:26:57 |
XLON |
| 369 |
594.00 |
10:26:57 |
XLON |
| 891 |
594.00 |
10:26:57 |
XLON |
| 369 |
594.00 |
10:26:57 |
XLON |
| 887 |
594.00 |
10:26:57 |
XLON |
| 611 |
594.00 |
10:26:57 |
XLON |
| 1208 |
594.00 |
10:26:57 |
XLON |
| 1208 |
594.00 |
10:26:57 |
XLON |
| 7 |
594.00 |
10:26:57 |
XLON |
| 1461 |
594.00 |
10:26:57 |
XLON |
| 1349 |
594.00 |
10:26:57 |
XLON |
| 119 |
594.00 |
10:26:57 |
XLON |
| 1208 |
594.00 |
10:26:57 |
XLON |
| 39 |
594.00 |
10:26:57 |
XLON |
| 819 |
594.00 |
10:26:57 |
XLON |
| 888 |
594.00 |
10:26:57 |
XLON |
| 426 |
594.00 |
10:26:57 |
XLON |
| 821 |
594.00 |
10:26:57 |
XLON |
| 1247 |
594.00 |
10:26:57 |
XLON |
| 168 |
594.00 |
10:26:57 |
XLON |
| 1079 |
594.00 |
10:26:57 |
XLON |
| 370 |
594.20 |
10:28:24 |
XLON |
| 1867 |
594.20 |
10:28:24 |
XLON |
| 964 |
594.20 |
10:28:24 |
XLON |
| 700 |
595.00 |
10:30:09 |
XLON |
| 700 |
595.00 |
10:30:09 |
XLON |
| 700 |
595.00 |
10:30:09 |
XLON |
| 656 |
595.20 |
10:33:20 |
XLON |
| 376 |
595.20 |
10:33:20 |
XLON |
| 731 |
595.20 |
10:33:20 |
XLON |
| 944 |
595.00 |
10:33:33 |
XLON |
| 693 |
595.00 |
10:33:33 |
XLON |
| 856 |
595.40 |
10:35:20 |
XLON |
| 856 |
595.40 |
10:35:56 |
XLON |
| 1585 |
595.60 |
10:40:07 |
XLON |
| 1504 |
595.60 |
10:43:23 |
XLON |
| 1548 |
595.60 |
10:43:49 |
XLON |
| 150000 |
595.60 |
10:44:00 |
XLON |
| 579 |
595.80 |
10:53:31 |
XLON |
| 931 |
595.80 |
10:53:31 |
XLON |
| 1666 |
596.00 |
10:56:40 |
XLON |
| 1713 |
595.80 |
10:56:55 |
XLON |
| 1675 |
596.20 |
11:02:25 |
XLON |
| 1638 |
596.00 |
11:17:16 |
XLON |
| 1712 |
595.80 |
11:21:13 |
XLON |
| 76 |
595.80 |
11:29:45 |
XLON |
| 1332 |
595.80 |
11:29:45 |
XLON |
| 507 |
595.60 |
11:30:58 |
XLON |
| 920 |
595.60 |
11:30:58 |
XLON |
| 1407 |
595.40 |
11:35:56 |
XLON |
| 1609 |
595.00 |
11:40:15 |
XLON |
| 1252 |
594.60 |
11:50:58 |
XLON |
| 322 |
594.60 |
11:50:58 |
XLON |
| 1730 |
594.60 |
11:56:58 |
XLON |
| 1287 |
594.40 |
11:56:59 |
XLON |
| 430 |
594.40 |
11:59:56 |
XLON |
| 1036 |
594.40 |
11:59:56 |
XLON |
| 543 |
594.40 |
11:59:56 |
XLON |
| 619 |
594.40 |
12:04:57 |
XLON |
| 837 |
594.40 |
12:04:57 |
XLON |
| 1578 |
595.20 |
12:10:04 |
XLON |
| 1711 |
595.20 |
12:10:37 |
XLON |
| 350 |
595.00 |
12:12:01 |
XLON |
| 1138 |
595.00 |
12:12:01 |
XLON |
| 1626 |
594.80 |
12:12:05 |
XLON |
| 98 |
596.00 |
12:12:43 |
XLON |
| 250 |
596.00 |
12:12:43 |
XLON |
| 376 |
596.00 |
12:12:43 |
XLON |
| 298 |
596.00 |
12:12:46 |
XLON |
| 250 |
596.00 |
12:12:46 |
XLON |
| 445 |
596.00 |
12:12:58 |
XLON |
| 17 |
596.00 |
12:13:04 |
XLON |
| 1447 |
596.20 |
12:16:32 |
XLON |
| 847 |
596.20 |
12:16:35 |
XLON |
| 250 |
596.20 |
12:16:35 |
XLON |
| 1686 |
596.40 |
12:18:43 |
XLON |
| 1060 |
596.40 |
12:20:13 |
XLON |
| 292 |
596.40 |
12:20:13 |
XLON |
| 2051 |
596.20 |
12:20:16 |
XLON |
| 1732 |
596.00 |
12:21:36 |
XLON |
| 923 |
595.80 |
12:24:29 |
XLON |
| 603 |
595.80 |
12:24:29 |
XLON |
| 194 |
595.80 |
12:24:29 |
XLON |
| 453 |
596.00 |
12:27:37 |
XLON |
| 254 |
596.00 |
12:27:37 |
XLON |
| 2852 |
596.20 |
12:30:12 |
XLON |
| 671 |
596.00 |
12:30:12 |
XLON |
| 2034 |
596.00 |
12:30:33 |
XLON |
| 1412 |
596.00 |
12:33:47 |
XLON |
| 1623 |
596.20 |
12:39:47 |
XLON |
| 211 |
596.20 |
12:44:51 |
XLON |
| 1460 |
596.20 |
12:46:53 |
XLON |
| 1410 |
596.20 |
12:46:53 |
XLON |
| 1506 |
596.00 |
12:47:13 |
XLON |
| 1277 |
596.20 |
12:52:05 |
XLON |
| 162 |
596.20 |
12:52:05 |
XLON |
| 1738 |
595.80 |
12:53:23 |
XLON |
| 1466 |
595.40 |
12:55:13 |
XLON |
| 3 |
595.40 |
12:55:13 |
XLON |
| 71 |
595.20 |
12:57:50 |
XLON |
| 1354 |
595.20 |
12:57:50 |
XLON |
| 1675 |
595.60 |
13:03:48 |
XLON |
| 1513 |
596.00 |
13:09:16 |
XLON |
| 1601 |
596.00 |
13:10:10 |
XLON |
| 527 |
596.40 |
13:13:54 |
XLON |
| 311 |
596.40 |
13:13:54 |
XLON |
| 1526 |
596.60 |
13:17:32 |
XLON |
| 1999 |
596.60 |
13:20:29 |
XLON |
| 867 |
597.00 |
13:24:30 |
XLON |
| 867 |
597.00 |
13:24:30 |
XLON |
| 834 |
597.00 |
13:24:40 |
XLON |
| 834 |
597.00 |
13:24:40 |
XLON |
| 13 |
597.00 |
13:24:40 |
XLON |
| 726 |
597.00 |
13:24:40 |
XLON |
| 96 |
597.20 |
13:24:53 |
XLON |
| 1104 |
597.60 |
13:25:21 |
XLON |
| 994 |
597.60 |
13:25:21 |
XLON |
| 656 |
597.60 |
13:25:21 |
XLON |
| 1507 |
597.40 |
13:25:23 |
XLON |
| 2027 |
597.40 |
13:25:39 |
XLON |
| 1493 |
597.40 |
13:26:18 |
XLON |
| 1253 |
597.40 |
13:26:43 |
XLON |
| 331 |
597.40 |
13:26:43 |
XLON |
| 1309 |
597.40 |
13:26:43 |
XLON |
| 219 |
597.40 |
13:26:43 |
XLON |
| 1271 |
597.40 |
13:26:43 |
XLON |
| 431 |
597.40 |
13:26:43 |
XLON |
| 1536 |
597.40 |
13:28:18 |
XLON |
| 1412 |
597.20 |
13:29:32 |
XLON |
| 1469 |
597.00 |
13:29:56 |
XLON |
| 1433 |
597.00 |
13:30:20 |
XLON |
| 651 |
597.00 |
13:30:20 |
XLON |
| 1346 |
597.00 |
13:30:20 |
XLON |
| 361 |
597.00 |
13:30:20 |
XLON |
| 62 |
597.00 |
13:30:20 |
XLON |
| 1561 |
597.00 |
13:30:20 |
XLON |
| 1213 |
597.00 |
13:30:21 |
XLON |
| 840 |
597.00 |
13:30:21 |
XLON |
| 59 |
597.00 |
13:30:21 |
XLON |
| 1356 |
597.40 |
13:31:43 |
XLON |
| 679 |
597.40 |
13:31:43 |
XLON |
| 85 |
597.40 |
13:31:43 |
XLON |
| 971 |
598.20 |
13:33:59 |
XLON |
| 1411 |
598.20 |
13:33:59 |
XLON |
| 1685 |
598.00 |
13:35:04 |
XLON |
| 1652 |
598.00 |
13:35:45 |
XLON |
| 160 |
598.40 |
13:40:08 |
XLON |
| 313 |
598.40 |
13:40:08 |
XLON |
| 274 |
598.40 |
13:40:08 |
XLON |
| 304 |
598.40 |
13:41:53 |
XLON |
| 180 |
598.40 |
13:41:53 |
XLON |
| 994 |
598.40 |
13:41:53 |
XLON |
| 113 |
598.40 |
13:41:53 |
XLON |
| 1421 |
598.20 |
13:43:27 |
XLON |
| 1751 |
598.00 |
13:44:29 |
XLON |
| 664 |
598.00 |
13:44:54 |
XLON |
| 1092 |
598.00 |
13:44:54 |
XLON |
| 1285 |
599.00 |
13:56:13 |
XLON |
| 347 |
599.00 |
13:56:13 |
XLON |
| 2112 |
599.00 |
13:57:54 |
XLON |
| 1563 |
599.00 |
13:59:56 |
XLON |
| 994 |
599.00 |
13:59:56 |
XLON |
| 565 |
599.00 |
13:59:56 |
XLON |
| 984 |
599.00 |
14:01:16 |
XLON |
| 441 |
599.00 |
14:01:16 |
XLON |
| 802 |
598.40 |
14:03:28 |
XLON |
| 604 |
598.40 |
14:03:28 |
XLON |
| 1561 |
598.40 |
14:07:58 |
XLON |
| 1650 |
598.20 |
14:08:21 |
XLON |
| 1691 |
598.00 |
14:10:31 |
XLON |
| 1752 |
598.40 |
14:17:24 |
XLON |
| 1591 |
598.40 |
14:18:03 |
XLON |
| 180 |
598.40 |
14:18:52 |
XLON |
| 1451 |
598.40 |
14:18:52 |
XLON |
| 650 |
598.40 |
14:18:52 |
XLON |
| 1706 |
598.40 |
14:19:10 |
XLON |
| 1616 |
598.20 |
14:19:54 |
XLON |
| 1535 |
598.20 |
14:20:31 |
XLON |
| 1621 |
598.20 |
14:21:34 |
XLON |
| 961 |
598.00 |
14:26:44 |
XLON |
| 686 |
598.00 |
14:26:44 |
XLON |
| 1410 |
598.00 |
14:26:44 |
XLON |
| 1510 |
598.00 |
14:30:15 |
XLON |
| 1649 |
598.00 |
14:30:15 |
XLON |
| 2307 |
598.40 |
14:32:03 |
XLON |
| 824 |
598.40 |
14:33:07 |
XLON |
| 286 |
598.40 |
14:33:07 |
XLON |
| 1246 |
598.40 |
14:33:07 |
XLON |
| 863 |
598.40 |
14:33:07 |
XLON |
| 716 |
598.20 |
14:33:25 |
XLON |
| 831 |
598.20 |
14:33:25 |
XLON |
| 2625 |
598.20 |
14:35:56 |
XLON |
| 1767 |
598.00 |
14:36:04 |
XLON |
| 1458 |
597.80 |
14:36:09 |
XLON |
| 1540 |
597.40 |
14:36:37 |
XLON |
| 1562 |
597.80 |
14:38:25 |
XLON |
| 1406 |
597.60 |
14:39:38 |
XLON |
| 1723 |
598.00 |
14:44:00 |
XLON |
| 1664 |
598.20 |
14:45:03 |
XLON |
| 1407 |
598.00 |
14:47:42 |
XLON |
| 1935 |
598.00 |
14:47:42 |
XLON |
| 1533 |
598.00 |
14:48:44 |
XLON |
| 102 |
598.00 |
14:48:44 |
XLON |
| 1665 |
598.00 |
14:51:18 |
XLON |
| 1748 |
598.00 |
14:51:51 |
XLON |
| 28 |
598.60 |
14:55:16 |
XLON |
| 1007 |
598.60 |
14:55:16 |
XLON |
| 868 |
598.60 |
14:55:16 |
XLON |
| 1093 |
598.60 |
14:56:00 |
XLON |
| 1879 |
598.60 |
14:56:00 |
XLON |
| 249 |
598.60 |
14:56:00 |
XLON |
| 1386 |
598.60 |
14:56:00 |
XLON |
| 798 |
598.60 |
15:00:25 |
XLON |
| 618 |
598.60 |
15:00:25 |
XLON |
| 1595 |
598.40 |
15:01:01 |
XLON |
| 421 |
598.40 |
15:01:01 |
XLON |
| 1132 |
598.40 |
15:01:01 |
XLON |
| 306 |
598.20 |
15:01:24 |
XLON |
| 1238 |
598.20 |
15:01:24 |
XLON |
| 1576 |
598.00 |
15:02:00 |
XLON |
| 1995 |
598.20 |
15:06:10 |
XLON |
| 1316 |
598.20 |
15:06:10 |
XLON |
| 314 |
598.20 |
15:06:10 |
XLON |
| 336 |
598.20 |
15:06:20 |
XLON |
| 1574 |
598.20 |
15:06:20 |
XLON |
| 1437 |
598.20 |
15:06:20 |
XLON |
| 472 |
598.20 |
15:06:20 |
XLON |
| 1496 |
598.20 |
15:08:15 |
XLON |
| 1577 |
598.40 |
15:09:52 |
XLON |
| 1559 |
598.40 |
15:09:52 |
XLON |
| 865 |
598.40 |
15:09:52 |
XLON |
| 565 |
598.40 |
15:09:52 |
XLON |
| 421 |
598.60 |
15:11:53 |
XLON |
| 623 |
598.60 |
15:11:53 |
XLON |
| 58 |
598.60 |
15:11:53 |
XLON |
| 35 |
598.60 |
15:11:53 |
XLON |
| 1703 |
598.40 |
15:11:53 |
XLON |
| 1643 |
598.20 |
15:11:58 |
XLON |
| 1137 |
598.20 |
15:13:58 |
XLON |
| 1806 |
598.20 |
15:13:58 |
XLON |
| 172 |
598.20 |
15:13:58 |
XLON |
| 1698 |
598.20 |
15:15:15 |
XLON |
| 1736 |
598.00 |
15:16:35 |
XLON |
| 1427 |
597.60 |
15:16:38 |
XLON |
| 1711 |
597.80 |
15:19:54 |
XLON |
| 1421 |
597.60 |
15:20:37 |
XLON |
| 355 |
597.60 |
15:20:37 |
XLON |
| 1573 |
597.40 |
15:20:45 |
XLON |
| 1472 |
597.60 |
15:21:49 |
XLON |
| 1950 |
598.00 |
15:23:58 |
XLON |
| 650 |
598.00 |
15:23:58 |
XLON |
| 1491 |
597.80 |
15:24:32 |
XLON |
| 1250 |
598.00 |
15:27:27 |
XLON |
| 105 |
598.00 |
15:28:17 |
XLON |
| 879 |
598.00 |
15:29:01 |
XLON |
| 1495 |
598.00 |
15:29:01 |
XLON |
| 313 |
598.80 |
15:29:55 |
XLON |
| 415 |
598.80 |
15:29:55 |
XLON |
| 719 |
598.80 |
15:29:55 |
XLON |
| 1967 |
599.00 |
15:31:09 |
XLON |
| 905 |
599.00 |
15:31:09 |
XLON |
| 1251 |
599.00 |
15:31:33 |
XLON |
| 1921 |
598.80 |
15:31:55 |
XLON |
| 1637 |
598.60 |
15:33:51 |
XLON |
| 1605 |
598.60 |
15:33:51 |
XLON |
| 3682 |
599.00 |
15:39:02 |
XLON |
| 503 |
599.00 |
15:39:02 |
XLON |
| 2099 |
599.00 |
15:39:02 |
XLON |
| 1462 |
599.00 |
15:39:02 |
XLON |
| 376 |
599.00 |
15:39:02 |
XLON |
| 233 |
599.00 |
15:39:02 |
XLON |
| 233 |
599.00 |
15:39:02 |
XLON |
| 50 |
598.80 |
15:40:53 |
XLON |
| 1463 |
598.80 |
15:40:53 |
XLON |
| 1701 |
598.60 |
15:40:54 |
XLON |
| 1583 |
598.40 |
15:42:38 |
XLON |
| 1700 |
598.20 |
15:43:06 |
XLON |
| 1462 |
598.20 |
15:46:23 |
XLON |
| 247 |
598.20 |
15:46:23 |
XLON |
| 376 |
598.20 |
15:46:23 |
XLON |
| 354 |
598.20 |
15:46:23 |
XLON |
| 89 |
598.20 |
15:46:23 |
XLON |
| 1570 |
598.00 |
15:46:24 |
XLON |
| 1568 |
597.80 |
15:46:24 |
XLON |
| 1703 |
597.80 |
15:47:48 |
XLON |
| 1624 |
597.00 |
15:48:26 |
XLON |
| 1495 |
597.20 |
15:51:24 |
XLON |
| 1709 |
597.20 |
15:51:24 |
XLON |
| 2782 |
597.40 |
15:54:55 |
XLON |
| 1430 |
597.20 |
15:54:55 |
XLON |
| 2 |
597.40 |
15:56:44 |
XLON |
| 1565 |
597.40 |
15:56:47 |
XLON |
| 124 |
597.40 |
15:56:47 |
XLON |
| 8 |
597.40 |
15:57:47 |
XLON |
| 573 |
597.40 |
15:57:47 |
XLON |
| 1430 |
597.40 |
15:57:47 |
XLON |
| 1510 |
597.20 |
15:57:47 |
XLON |
| 546 |
597.20 |
15:57:47 |
XLON |
| 293 |
597.40 |
16:00:12 |
XLON |
| 395 |
597.40 |
16:00:12 |
XLON |
| 420 |
597.40 |
16:00:12 |
XLON |
| 264 |
597.40 |
16:01:31 |
XLON |
| 2400 |
597.40 |
16:01:31 |
XLON |
| 1509 |
597.40 |
16:01:31 |
XLON |
| 1612 |
597.40 |
16:02:37 |
XLON |
| 578 |
597.20 |
16:03:25 |
XLON |
| 1424 |
597.20 |
16:03:25 |
XLON |
| 1418 |
597.20 |
16:03:59 |
XLON |
| 631 |
597.60 |
16:07:15 |
XLON |
| 3945 |
597.60 |
16:07:15 |
XLON |
| 2812 |
597.60 |
16:07:15 |
XLON |
| 752 |
597.60 |
16:07:15 |
XLON |
| 1487 |
597.60 |
16:07:17 |
XLON |
| 252 |
597.60 |
16:07:17 |
XLON |
| 420 |
597.60 |
16:08:17 |
XLON |
| 1462 |
597.60 |
16:08:17 |
XLON |
| 640 |
597.60 |
16:08:17 |
XLON |
| 1828 |
597.60 |
16:09:30 |
XLON |
| 1440 |
598.00 |
16:09:59 |
XLON |
| 298 |
598.00 |
16:09:59 |
XLON |
| 1201 |
598.00 |
16:09:59 |
XLON |
| 420 |
598.20 |
16:12:15 |
XLON |
| 1828 |
598.20 |
16:12:15 |
XLON |
| 89 |
598.20 |
16:13:43 |
XLON |
| 1330 |
598.20 |
16:13:43 |
XLON |
| 1414 |
598.00 |
16:13:45 |
XLON |
| 1691 |
598.00 |
16:15:28 |
XLON |
| 420 |
598.00 |
16:15:28 |
XLON |
| 1090 |
598.00 |
16:15:30 |
XLON |
| 420 |
598.00 |
16:15:30 |
XLON |
| 3036 |
598.00 |
16:17:30 |
XLON |
| 236 |
598.00 |
16:17:30 |
XLON |
| 1828 |
598.00 |
16:17:30 |
XLON |
| 242 |
598.00 |
16:17:30 |
XLON |
| 1415 |
597.20 |
16:18:31 |
XLON |
| 1591 |
597.00 |
16:18:31 |
XLON |
| 1316 |
597.00 |
16:19:45 |
XLON |
| 853 |
597.00 |
16:19:45 |
XLON |
| 1390 |
597.00 |
16:19:45 |
XLON |
| 260 |
597.00 |
16:19:45 |
XLON |
| 985 |
597.00 |
16:20:36 |
XLON |
| 631 |
597.00 |
16:20:36 |
XLON |
| 1080 |
597.00 |
16:21:13 |
XLON |
| 1294 |
597.40 |
16:22:19 |
XLON |
| 763 |
597.40 |
16:22:19 |
XLON |
| 1566 |
597.40 |
16:22:19 |
XLON |
| 1828 |
597.40 |
16:23:04 |
XLON |
| 1996 |
597.40 |
16:23:04 |
XLON |
| 941 |
597.40 |
16:23:19 |
XLON |
| 190 |
597.40 |
16:23:34 |
XLON |
| 801 |
597.40 |
16:23:34 |
XLON |
| 199 |
597.40 |
16:23:37 |
XLON |