| |
|
|
|
| 16 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 16 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 612.4684 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
750,000 |
|
| Highest purchase price paid per share: |
|
616.80p |
|
| Lowest purchase price paid per share: |
|
608.20p |
|
| |
|
|
|
| Following the above transaction, the Company has 853,351,829 ordinary shares in issue and holds 4,780,130 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 848,571,699 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 |
| 111 |
615.40 |
08:10:19 |
XLON |
| 1793 |
615.40 |
08:10:19 |
XLON |
| 805 |
615.60 |
08:13:02 |
XLON |
| 1017 |
615.60 |
08:13:02 |
XLON |
| 2813 |
616.80 |
08:14:22 |
XLON |
| 1711 |
616.20 |
08:14:38 |
XLON |
| 1938 |
615.60 |
08:14:39 |
XLON |
| 312 |
616.00 |
08:14:45 |
XLON |
| 577 |
616.00 |
08:14:45 |
XLON |
| 374 |
616.00 |
08:14:45 |
XLON |
| 2781 |
616.20 |
08:14:48 |
XLON |
| 1680 |
615.80 |
08:14:49 |
XLON |
| 1117 |
615.60 |
08:14:51 |
XLON |
| 478 |
615.80 |
08:14:51 |
XLON |
| 766 |
615.60 |
08:14:55 |
XLON |
| 108 |
615.60 |
08:14:55 |
XLON |
| 1765 |
615.60 |
08:14:55 |
XLON |
| 489 |
615.40 |
08:15:10 |
XLON |
| 720 |
615.40 |
08:15:12 |
XLON |
| 719 |
615.40 |
08:15:33 |
XLON |
| 359 |
615.40 |
08:15:33 |
XLON |
| 1522 |
615.40 |
08:15:33 |
XLON |
| 1986 |
615.60 |
08:16:05 |
XLON |
| 1764 |
615.20 |
08:16:18 |
XLON |
| 1880 |
615.20 |
08:16:18 |
XLON |
| 2101 |
614.80 |
08:16:39 |
XLON |
| 1909 |
614.60 |
08:16:51 |
XLON |
| 1097 |
613.20 |
08:17:57 |
XLON |
| 927 |
613.20 |
08:17:57 |
XLON |
| 1906 |
614.40 |
08:18:55 |
XLON |
| 2032 |
614.60 |
08:20:08 |
XLON |
| 18 |
613.80 |
08:21:35 |
XLON |
| 1687 |
613.80 |
08:21:35 |
XLON |
| 607 |
613.80 |
08:26:13 |
XLON |
| 1475 |
613.80 |
08:26:13 |
XLON |
| 1016 |
614.80 |
08:28:56 |
XLON |
| 838 |
614.80 |
08:28:56 |
XLON |
| 377 |
613.20 |
08:30:00 |
XLON |
| 265 |
613.20 |
08:30:00 |
XLON |
| 1329 |
613.20 |
08:30:00 |
XLON |
| 1770 |
616.40 |
08:36:34 |
XLON |
| 1961 |
616.40 |
08:37:59 |
XLON |
| 1718 |
616.20 |
08:38:17 |
XLON |
| 374 |
615.80 |
08:38:21 |
XLON |
| 297 |
615.80 |
08:38:21 |
XLON |
| 374 |
616.00 |
08:38:21 |
XLON |
| 185 |
616.00 |
08:38:21 |
XLON |
| 577 |
616.00 |
08:38:21 |
XLON |
| 374 |
616.00 |
08:38:21 |
XLON |
| 1600 |
615.80 |
08:38:24 |
XLON |
| 458 |
615.80 |
08:38:24 |
XLON |
| 2058 |
615.60 |
08:38:24 |
XLON |
| 1042 |
615.40 |
08:38:24 |
XLON |
| 1039 |
615.40 |
08:38:26 |
XLON |
| 188 |
615.20 |
08:38:26 |
XLON |
| 2029 |
615.20 |
08:38:26 |
XLON |
| 466 |
615.20 |
08:38:26 |
XLON |
| 1692 |
615.20 |
08:38:26 |
XLON |
| 139 |
615.20 |
08:38:30 |
XLON |
| 1012 |
615.20 |
08:38:30 |
XLON |
| 691 |
615.20 |
08:38:32 |
XLON |
| 1171 |
615.20 |
08:38:33 |
XLON |
| 810 |
615.20 |
08:38:33 |
XLON |
| 441 |
614.00 |
08:38:59 |
XLON |
| 920 |
614.00 |
08:38:59 |
XLON |
| 361 |
614.00 |
08:39:21 |
XLON |
| 1968 |
613.80 |
08:41:00 |
XLON |
| 1426 |
614.80 |
08:44:13 |
XLON |
| 557 |
614.80 |
08:44:13 |
XLON |
| 2051 |
615.80 |
08:47:04 |
XLON |
| 168 |
615.80 |
08:51:45 |
XLON |
| 1413 |
615.80 |
08:51:45 |
XLON |
| 493 |
615.80 |
08:51:45 |
XLON |
| 1727 |
615.80 |
08:59:58 |
XLON |
| 1712 |
616.40 |
09:01:30 |
XLON |
| 1855 |
616.60 |
09:02:10 |
XLON |
| 650 |
616.40 |
09:03:02 |
XLON |
| 164 |
616.40 |
09:03:02 |
XLON |
| 2013 |
616.00 |
09:03:30 |
XLON |
| 1704 |
615.80 |
09:03:30 |
XLON |
| 1913 |
615.20 |
09:05:08 |
XLON |
| 1200 |
614.80 |
09:05:08 |
XLON |
| 126 |
614.80 |
09:05:08 |
XLON |
| 1221 |
614.80 |
09:05:08 |
XLON |
| 1130 |
614.80 |
09:05:08 |
XLON |
| 1434 |
614.80 |
09:05:08 |
XLON |
| 917 |
614.80 |
09:05:08 |
XLON |
| 1211 |
614.80 |
09:05:08 |
XLON |
| 1140 |
614.80 |
09:05:08 |
XLON |
| 1313 |
614.80 |
09:05:08 |
XLON |
| 1038 |
614.80 |
09:05:08 |
XLON |
| 1236 |
614.80 |
09:05:08 |
XLON |
| 1115 |
614.80 |
09:05:08 |
XLON |
| 1410 |
614.80 |
09:05:08 |
XLON |
| 941 |
614.80 |
09:05:08 |
XLON |
| 1916 |
616.80 |
09:18:00 |
XLON |
| 1966 |
616.80 |
09:18:00 |
XLON |
| 2093 |
616.60 |
09:19:31 |
XLON |
| 1896 |
616.40 |
09:20:30 |
XLON |
| 1849 |
616.20 |
09:21:36 |
XLON |
| 1943 |
615.40 |
09:23:24 |
XLON |
| 1367 |
614.80 |
09:25:19 |
XLON |
| 1810 |
614.80 |
09:25:25 |
XLON |
| 1413 |
614.80 |
09:25:25 |
XLON |
| 20 |
614.80 |
09:25:25 |
XLON |
| 1226 |
614.80 |
09:25:25 |
XLON |
| 700 |
614.80 |
09:25:25 |
XLON |
| 1261 |
614.80 |
09:25:25 |
XLON |
| 2587 |
614.80 |
09:25:25 |
XLON |
| 1275 |
614.80 |
09:25:25 |
XLON |
| 2573 |
614.80 |
09:25:25 |
XLON |
| 1436 |
614.80 |
09:25:25 |
XLON |
| 490 |
614.80 |
09:25:25 |
XLON |
| 1288 |
614.80 |
09:25:25 |
XLON |
| 522 |
614.80 |
09:25:25 |
XLON |
| 1413 |
614.80 |
09:25:25 |
XLON |
| 176 |
614.80 |
09:25:25 |
XLON |
| 1199 |
614.80 |
09:25:25 |
XLON |
| 2047 |
614.80 |
09:25:30 |
XLON |
| 1407 |
614.80 |
09:25:30 |
XLON |
| 1276 |
614.80 |
09:25:30 |
XLON |
| 904 |
614.80 |
09:25:30 |
XLON |
| 1272 |
614.80 |
09:25:30 |
XLON |
| 141 |
614.80 |
09:25:30 |
XLON |
| 1392 |
614.80 |
09:25:30 |
XLON |
| 787 |
614.80 |
09:25:33 |
XLON |
| 1731 |
616.80 |
09:30:34 |
XLON |
| 360 |
616.80 |
09:30:34 |
XLON |
| 1854 |
616.80 |
09:32:08 |
XLON |
| 1783 |
616.20 |
09:33:36 |
XLON |
| 1813 |
616.20 |
09:39:16 |
XLON |
| 1711 |
616.00 |
09:42:41 |
XLON |
| 1848 |
615.60 |
09:49:07 |
XLON |
| 1833 |
615.40 |
09:49:07 |
XLON |
| 477 |
614.80 |
09:49:15 |
XLON |
| 1847 |
614.80 |
09:49:56 |
XLON |
| 1276 |
614.80 |
09:49:56 |
XLON |
| 577 |
614.80 |
09:49:56 |
XLON |
| 857 |
614.80 |
09:49:56 |
XLON |
| 1013 |
614.80 |
09:49:56 |
XLON |
| 374 |
614.80 |
09:49:56 |
XLON |
| 790 |
614.80 |
09:49:56 |
XLON |
| 140 |
614.80 |
09:49:56 |
XLON |
| 2995 |
614.80 |
09:49:56 |
XLON |
| 1368 |
614.80 |
09:49:56 |
XLON |
| 940 |
614.80 |
09:49:56 |
XLON |
| 1207 |
614.80 |
09:49:56 |
XLON |
| 1928 |
614.80 |
09:49:56 |
XLON |
| 1340 |
614.80 |
09:49:56 |
XLON |
| 1795 |
614.80 |
09:49:56 |
XLON |
| 1433 |
614.80 |
09:49:56 |
XLON |
| 1 |
614.80 |
09:49:56 |
XLON |
| 1428 |
614.80 |
09:49:56 |
XLON |
| 6 |
614.80 |
09:49:56 |
XLON |
| 1434 |
614.80 |
09:49:56 |
XLON |
| 3 |
614.80 |
09:49:56 |
XLON |
| 1431 |
614.80 |
09:49:56 |
XLON |
| 1330 |
614.80 |
09:49:56 |
XLON |
| 104 |
614.80 |
09:49:56 |
XLON |
| 1425 |
614.80 |
09:49:56 |
XLON |
| 9 |
614.80 |
09:49:56 |
XLON |
| 962 |
614.80 |
09:49:56 |
XLON |
| 359 |
614.80 |
09:49:56 |
XLON |
| 1053 |
614.80 |
09:49:56 |
XLON |
| 1397 |
614.80 |
09:49:56 |
XLON |
| 1221 |
614.80 |
09:49:56 |
XLON |
| 1425 |
614.80 |
09:49:57 |
XLON |
| 1440 |
614.80 |
09:49:57 |
XLON |
| 1322 |
614.80 |
09:49:58 |
XLON |
| 1138 |
614.80 |
09:49:58 |
XLON |
| 107 |
614.80 |
09:49:58 |
XLON |
| 1138 |
614.80 |
09:49:58 |
XLON |
| 1407 |
614.80 |
09:49:58 |
XLON |
| 152 |
614.80 |
09:49:58 |
XLON |
| 151 |
614.80 |
09:49:58 |
XLON |
| 1057 |
614.80 |
09:49:58 |
XLON |
| 1266 |
614.80 |
09:50:01 |
XLON |
| 1391 |
614.80 |
09:50:01 |
XLON |
| 1385 |
614.80 |
09:50:01 |
XLON |
| 142 |
614.80 |
09:50:01 |
XLON |
| 217 |
614.80 |
09:50:01 |
XLON |
| 1045 |
614.80 |
09:50:01 |
XLON |
| 1394 |
614.80 |
09:50:02 |
XLON |
| 1308 |
614.80 |
09:50:02 |
XLON |
| 1410 |
614.80 |
09:50:06 |
XLON |
| 1304 |
614.80 |
09:50:06 |
XLON |
| 582 |
614.80 |
09:50:06 |
XLON |
| 374 |
614.80 |
09:50:06 |
XLON |
| 870 |
614.80 |
09:50:06 |
XLON |
| 252 |
614.80 |
09:50:06 |
XLON |
| 1244 |
614.80 |
09:50:06 |
XLON |
| 2131 |
614.80 |
09:50:55 |
XLON |
| 168 |
614.80 |
09:50:55 |
XLON |
| 87 |
614.80 |
09:50:55 |
XLON |
| 162 |
614.80 |
09:50:55 |
XLON |
| 160 |
614.80 |
09:50:59 |
XLON |
| 759 |
614.80 |
09:51:00 |
XLON |
| 351 |
614.80 |
09:51:00 |
XLON |
| 176 |
614.80 |
09:51:00 |
XLON |
| 2110 |
615.20 |
09:54:04 |
XLON |
| 1911 |
615.00 |
09:54:05 |
XLON |
| 1192 |
614.80 |
09:54:43 |
XLON |
| 1194 |
614.80 |
09:54:43 |
XLON |
| 650 |
614.00 |
09:54:43 |
XLON |
| 374 |
614.00 |
09:54:43 |
XLON |
| 650 |
614.20 |
09:54:43 |
XLON |
| 359 |
614.20 |
09:54:43 |
XLON |
| 1032 |
614.60 |
10:00:18 |
XLON |
| 848 |
614.60 |
10:01:18 |
XLON |
| 1920 |
614.60 |
10:01:18 |
XLON |
| 1923 |
613.40 |
10:01:40 |
XLON |
| 2063 |
613.00 |
10:02:00 |
XLON |
| 44 |
614.20 |
10:04:23 |
XLON |
| 1664 |
614.20 |
10:04:23 |
XLON |
| 1859 |
614.00 |
10:07:46 |
XLON |
| 2063 |
614.00 |
10:12:26 |
XLON |
| 940 |
614.20 |
10:15:02 |
XLON |
| 830 |
614.20 |
10:15:02 |
XLON |
| 514 |
614.20 |
10:15:02 |
XLON |
| 1727 |
614.00 |
10:15:54 |
XLON |
| 451 |
613.40 |
10:15:56 |
XLON |
| 1259 |
613.40 |
10:15:56 |
XLON |
| 1894 |
614.00 |
10:18:58 |
XLON |
| 575 |
613.60 |
10:22:40 |
XLON |
| 341 |
613.60 |
10:22:40 |
XLON |
| 801 |
613.60 |
10:23:25 |
XLON |
| 436 |
613.80 |
10:26:56 |
XLON |
| 1250 |
613.80 |
10:26:56 |
XLON |
| 15 |
613.80 |
10:26:56 |
XLON |
| 1886 |
613.80 |
10:28:41 |
XLON |
| 1200 |
613.20 |
10:28:45 |
XLON |
| 2084 |
613.40 |
10:30:31 |
XLON |
| 1824 |
614.00 |
10:35:46 |
XLON |
| 1069 |
614.00 |
10:39:30 |
XLON |
| 939 |
614.00 |
10:39:30 |
XLON |
| 1937 |
613.60 |
10:42:24 |
XLON |
| 1389 |
613.20 |
10:45:15 |
XLON |
| 591 |
613.20 |
10:45:15 |
XLON |
| 324 |
613.20 |
10:45:15 |
XLON |
| 501 |
613.20 |
10:45:15 |
XLON |
| 285 |
613.20 |
10:45:15 |
XLON |
| 102 |
613.20 |
10:45:15 |
XLON |
| 1901 |
613.40 |
10:45:56 |
XLON |
| 1305 |
613.20 |
10:45:56 |
XLON |
| 1283 |
613.20 |
10:45:56 |
XLON |
| 1335 |
613.20 |
10:45:56 |
XLON |
| 442 |
613.20 |
10:46:00 |
XLON |
| 792 |
613.20 |
10:46:00 |
XLON |
| 41 |
613.20 |
10:46:00 |
XLON |
| 92 |
613.20 |
10:46:00 |
XLON |
| 4 |
613.20 |
10:46:00 |
XLON |
| 777 |
613.20 |
10:46:00 |
XLON |
| 5 |
613.20 |
10:46:00 |
XLON |
| 3 |
613.20 |
10:46:00 |
XLON |
| 475 |
613.20 |
10:46:00 |
XLON |
| 8 |
613.20 |
10:46:00 |
XLON |
| 1066 |
613.60 |
10:50:23 |
XLON |
| 316 |
613.60 |
10:50:23 |
XLON |
| 643 |
613.60 |
10:50:23 |
XLON |
| 1985 |
613.60 |
10:55:14 |
XLON |
| 1314 |
613.60 |
10:55:39 |
XLON |
| 739 |
613.60 |
10:55:39 |
XLON |
| 1318 |
613.20 |
10:56:42 |
XLON |
| 1377 |
613.20 |
10:56:42 |
XLON |
| 1299 |
613.20 |
10:56:42 |
XLON |
| 78 |
613.20 |
10:56:42 |
XLON |
| 1403 |
613.20 |
10:56:42 |
XLON |
| 1213 |
613.20 |
10:57:06 |
XLON |
| 1290 |
613.20 |
10:57:06 |
XLON |
| 813 |
613.20 |
10:57:06 |
XLON |
| 1384 |
613.20 |
10:57:06 |
XLON |
| 55 |
613.20 |
10:57:06 |
XLON |
| 1360 |
613.20 |
10:57:06 |
XLON |
| 1391 |
613.20 |
10:57:07 |
XLON |
| 29 |
613.20 |
10:57:37 |
XLON |
| 82 |
613.20 |
10:57:37 |
XLON |
| 1306 |
613.20 |
10:57:37 |
XLON |
| 1777 |
613.20 |
10:57:37 |
XLON |
| 749 |
613.20 |
10:57:37 |
XLON |
| 484 |
613.20 |
10:57:37 |
XLON |
| 803 |
613.20 |
10:57:41 |
XLON |
| 503 |
613.20 |
10:57:41 |
XLON |
| 2 |
613.20 |
10:57:48 |
XLON |
| 851 |
613.20 |
10:57:51 |
XLON |
| 537 |
613.20 |
10:57:54 |
XLON |
| 566 |
613.20 |
10:57:54 |
XLON |
| 781 |
613.20 |
10:58:13 |
XLON |
| 83 |
613.20 |
10:58:13 |
XLON |
| 781 |
613.20 |
10:58:13 |
XLON |
| 1328 |
613.20 |
10:59:11 |
XLON |
| 1281 |
613.20 |
10:59:11 |
XLON |
| 268 |
613.20 |
10:59:14 |
XLON |
| 1067 |
613.20 |
10:59:41 |
XLON |
| 1229 |
613.20 |
10:59:41 |
XLON |
| 1411 |
613.20 |
10:59:41 |
XLON |
| 1210 |
613.20 |
10:59:41 |
XLON |
| 375 |
613.20 |
10:59:41 |
XLON |
| 172 |
613.20 |
10:59:41 |
XLON |
| 1100 |
613.20 |
10:59:41 |
XLON |
| 110 |
613.20 |
10:59:41 |
XLON |
| 379 |
613.20 |
10:59:41 |
XLON |
| 603 |
613.20 |
10:59:41 |
XLON |
| 370 |
613.20 |
10:59:41 |
XLON |
| 1041 |
613.20 |
10:59:41 |
XLON |
| 1210 |
613.20 |
10:59:41 |
XLON |
| 112 |
613.20 |
10:59:41 |
XLON |
| 1210 |
613.20 |
10:59:41 |
XLON |
| 1241 |
613.20 |
10:59:41 |
XLON |
| 31 |
613.20 |
10:59:41 |
XLON |
| 1352 |
613.20 |
10:59:41 |
XLON |
| 25 |
613.20 |
10:59:41 |
XLON |
| 1216 |
613.20 |
10:59:41 |
XLON |
| 1291 |
613.20 |
10:59:41 |
XLON |
| 86 |
613.20 |
10:59:41 |
XLON |
| 1207 |
613.20 |
10:59:41 |
XLON |
| 115 |
613.20 |
10:59:41 |
XLON |
| 950 |
613.20 |
10:59:41 |
XLON |
| 349 |
613.20 |
10:59:41 |
XLON |
| 942 |
613.20 |
10:59:41 |
XLON |
| 864 |
613.20 |
10:59:41 |
XLON |
| 15 |
613.20 |
10:59:41 |
XLON |
| 467 |
613.20 |
10:59:41 |
XLON |
| 864 |
613.20 |
10:59:41 |
XLON |
| 432 |
613.20 |
10:59:41 |
XLON |
| 1374 |
613.20 |
10:59:42 |
XLON |
| 775 |
613.20 |
10:59:43 |
XLON |
| 607 |
613.20 |
10:59:43 |
XLON |
| 1736 |
613.20 |
11:00:03 |
XLON |
| 1386 |
613.20 |
11:00:03 |
XLON |
| 1425 |
613.20 |
11:00:03 |
XLON |
| 1459 |
613.20 |
11:00:03 |
XLON |
| 1366 |
613.20 |
11:00:03 |
XLON |
| 2671 |
613.20 |
11:00:03 |
XLON |
| 1425 |
613.20 |
11:00:03 |
XLON |
| 5 |
613.20 |
11:00:03 |
XLON |
| 126 |
613.20 |
11:00:03 |
XLON |
| 546 |
613.20 |
11:00:04 |
XLON |
| 881 |
613.20 |
11:00:04 |
XLON |
| 1273 |
613.20 |
11:00:06 |
XLON |
| 1277 |
613.20 |
11:00:18 |
XLON |
| 43 |
613.20 |
11:00:18 |
XLON |
| 105 |
613.20 |
11:00:38 |
XLON |
| 1129 |
613.20 |
11:00:38 |
XLON |
| 2092 |
613.20 |
11:01:10 |
XLON |
| 1331 |
613.20 |
11:01:10 |
XLON |
| 1877 |
613.20 |
11:01:10 |
XLON |
| 1294 |
613.20 |
11:01:10 |
XLON |
| 1331 |
613.20 |
11:01:33 |
XLON |
| 1209 |
613.20 |
11:01:33 |
XLON |
| 1131 |
613.20 |
11:01:41 |
XLON |
| 242 |
613.20 |
11:01:41 |
XLON |
| 210 |
613.20 |
11:01:41 |
XLON |
| 712 |
613.20 |
11:01:41 |
XLON |
| 529 |
613.20 |
11:01:41 |
XLON |
| 183 |
613.20 |
11:01:41 |
XLON |
| 712 |
613.20 |
11:01:41 |
XLON |
| 712 |
613.20 |
11:01:41 |
XLON |
| 7 |
613.20 |
11:01:41 |
XLON |
| 705 |
613.20 |
11:01:41 |
XLON |
| 711 |
613.20 |
11:01:41 |
XLON |
| 700 |
613.20 |
11:01:41 |
XLON |
| 541 |
613.20 |
11:01:41 |
XLON |
| 700 |
613.20 |
11:01:41 |
XLON |
| 641 |
613.20 |
11:01:41 |
XLON |
| 700 |
613.20 |
11:01:41 |
XLON |
| 856 |
613.20 |
11:01:47 |
XLON |
| 342 |
613.20 |
11:01:48 |
XLON |
| 134 |
613.20 |
11:01:50 |
XLON |
| 2161 |
613.20 |
11:01:50 |
XLON |
| 723 |
613.20 |
11:02:48 |
XLON |
| 96 |
613.20 |
11:03:20 |
XLON |
| 40 |
613.20 |
11:03:50 |
XLON |
| 340 |
613.20 |
11:03:50 |
XLON |
| 93 |
613.20 |
11:03:52 |
XLON |
| 1324 |
613.20 |
11:03:53 |
XLON |
| 647 |
613.20 |
11:03:53 |
XLON |
| 87 |
613.20 |
11:03:53 |
XLON |
| 349 |
613.20 |
11:03:53 |
XLON |
| 1088 |
613.20 |
11:04:47 |
XLON |
| 1873 |
613.40 |
11:08:51 |
XLON |
| 1255 |
613.20 |
11:08:51 |
XLON |
| 811 |
613.20 |
11:08:51 |
XLON |
| 159 |
613.20 |
11:08:51 |
XLON |
| 2108 |
612.60 |
11:09:08 |
XLON |
| 1981 |
613.00 |
11:20:22 |
XLON |
| 296 |
612.60 |
11:29:34 |
XLON |
| 1925 |
612.60 |
11:29:34 |
XLON |
| 94 |
612.60 |
11:29:54 |
XLON |
| 1880 |
612.60 |
11:29:54 |
XLON |
| 30 |
612.00 |
11:35:01 |
XLON |
| 1093 |
612.00 |
11:35:01 |
XLON |
| 592 |
612.00 |
11:35:01 |
XLON |
| 1399 |
613.00 |
11:45:08 |
XLON |
| 1912 |
613.00 |
11:45:08 |
XLON |
| 601 |
613.00 |
11:45:08 |
XLON |
| 1962 |
613.80 |
11:52:24 |
XLON |
| 803 |
613.60 |
11:52:24 |
XLON |
| 1246 |
613.60 |
11:52:24 |
XLON |
| 1298 |
613.60 |
11:55:15 |
XLON |
| 600 |
613.60 |
11:55:15 |
XLON |
| 48 |
613.60 |
11:55:15 |
XLON |
| 1848 |
612.40 |
11:59:59 |
XLON |
| 644 |
612.20 |
12:00:00 |
XLON |
| 1018 |
612.20 |
12:01:20 |
XLON |
| 305 |
612.20 |
12:01:20 |
XLON |
| 1865 |
612.60 |
12:03:00 |
XLON |
| 438 |
612.40 |
12:07:14 |
XLON |
| 1381 |
612.40 |
12:07:14 |
XLON |
| 2097 |
612.00 |
12:11:28 |
XLON |
| 474 |
612.40 |
12:23:09 |
XLON |
| 1888 |
612.40 |
12:23:09 |
XLON |
| 2798 |
613.00 |
12:25:12 |
XLON |
| 2111 |
612.80 |
12:25:25 |
XLON |
| 200 |
613.40 |
12:30:26 |
XLON |
| 150 |
613.40 |
12:30:26 |
XLON |
| 250 |
613.40 |
12:30:26 |
XLON |
| 664 |
613.40 |
12:30:26 |
XLON |
| 250 |
613.40 |
12:30:26 |
XLON |
| 349 |
613.40 |
12:30:26 |
XLON |
| 124 |
613.40 |
12:30:26 |
XLON |
| 149 |
613.40 |
12:30:26 |
XLON |
| 205 |
613.40 |
12:31:26 |
XLON |
| 790 |
613.40 |
12:31:26 |
XLON |
| 708 |
613.40 |
12:31:26 |
XLON |
| 71 |
613.40 |
12:31:26 |
XLON |
| 790 |
613.40 |
12:34:19 |
XLON |
| 755 |
613.40 |
12:34:19 |
XLON |
| 1188 |
613.60 |
12:35:32 |
XLON |
| 1215 |
613.80 |
12:36:02 |
XLON |
| 837 |
613.80 |
12:36:02 |
XLON |
| 1919 |
613.80 |
12:39:02 |
XLON |
| 438 |
613.80 |
12:41:40 |
XLON |
| 860 |
613.80 |
12:45:09 |
XLON |
| 10 |
613.80 |
12:45:09 |
XLON |
| 599 |
613.80 |
12:45:09 |
XLON |
| 2091 |
613.60 |
12:45:09 |
XLON |
| 1908 |
611.40 |
12:47:44 |
XLON |
| 942 |
611.60 |
12:51:13 |
XLON |
| 861 |
611.60 |
12:51:13 |
XLON |
| 1745 |
612.40 |
13:01:45 |
XLON |
| 1782 |
612.40 |
13:01:45 |
XLON |
| 2211 |
612.20 |
13:03:00 |
XLON |
| 3375 |
612.60 |
13:10:47 |
XLON |
| 2002 |
612.20 |
13:10:48 |
XLON |
| 1720 |
613.20 |
13:17:16 |
XLON |
| 1824 |
613.00 |
13:21:29 |
XLON |
| 1972 |
612.80 |
13:21:29 |
XLON |
| 1724 |
611.40 |
13:24:46 |
XLON |
| 2078 |
611.60 |
13:31:44 |
XLON |
| 3 |
611.60 |
13:31:44 |
XLON |
| 2120 |
611.60 |
13:31:44 |
XLON |
| 1896 |
611.40 |
13:31:47 |
XLON |
| 1836 |
611.40 |
13:34:50 |
XLON |
| 1496 |
611.80 |
13:37:15 |
XLON |
| 388 |
611.80 |
13:37:15 |
XLON |
| 1798 |
611.20 |
13:41:10 |
XLON |
| 1412 |
610.20 |
13:44:11 |
XLON |
| 400 |
610.20 |
13:44:11 |
XLON |
| 374 |
610.40 |
13:48:06 |
XLON |
| 1708 |
610.40 |
13:48:06 |
XLON |
| 693 |
609.80 |
13:50:04 |
XLON |
| 1015 |
609.80 |
13:50:04 |
XLON |
| 916 |
609.40 |
13:52:25 |
XLON |
| 963 |
609.40 |
13:52:25 |
XLON |
| 1116 |
609.20 |
13:57:14 |
XLON |
| 685 |
609.20 |
13:57:14 |
XLON |
| 2021 |
609.40 |
14:02:32 |
XLON |
| 1111 |
609.20 |
14:03:49 |
XLON |
| 836 |
609.20 |
14:03:49 |
XLON |
| 2107 |
609.20 |
14:08:54 |
XLON |
| 218 |
609.20 |
14:08:54 |
XLON |
| 1529 |
609.20 |
14:08:54 |
XLON |
| 1135 |
609.80 |
14:13:24 |
XLON |
| 1760 |
609.80 |
14:13:24 |
XLON |
| 611 |
610.00 |
14:16:25 |
XLON |
| 2045 |
610.00 |
14:16:25 |
XLON |
| 1314 |
610.00 |
14:16:25 |
XLON |
| 140 |
609.80 |
14:17:29 |
XLON |
| 1936 |
609.80 |
14:17:29 |
XLON |
| 1310 |
609.60 |
14:18:43 |
XLON |
| 3 |
609.60 |
14:18:43 |
XLON |
| 3 |
609.60 |
14:18:43 |
XLON |
| 491 |
609.60 |
14:18:43 |
XLON |
| 1724 |
609.00 |
14:19:17 |
XLON |
| 1961 |
608.60 |
14:23:25 |
XLON |
| 50 |
608.60 |
14:23:25 |
XLON |
| 650 |
608.40 |
14:26:52 |
XLON |
| 1118 |
608.40 |
14:26:52 |
XLON |
| 1748 |
608.20 |
14:31:10 |
XLON |
| 577 |
609.20 |
14:34:12 |
XLON |
| 1340 |
609.20 |
14:35:37 |
XLON |
| 267 |
609.00 |
14:35:37 |
XLON |
| 1025 |
609.00 |
14:35:37 |
XLON |
| 468 |
609.20 |
14:35:37 |
XLON |
| 37 |
608.80 |
14:37:23 |
XLON |
| 1887 |
608.80 |
14:37:23 |
XLON |
| 1298 |
609.20 |
14:44:45 |
XLON |
| 737 |
609.20 |
14:44:45 |
XLON |
| 1946 |
609.20 |
14:45:26 |
XLON |
| 2002 |
609.00 |
14:48:37 |
XLON |
| 1047 |
609.00 |
14:52:15 |
XLON |
| 704 |
609.00 |
14:52:15 |
XLON |
| 1545 |
609.00 |
14:56:57 |
XLON |
| 209 |
609.00 |
14:56:57 |
XLON |
| 1174 |
609.40 |
15:00:25 |
XLON |
| 713 |
609.40 |
15:00:25 |
XLON |
| 878 |
609.20 |
15:00:30 |
XLON |
| 958 |
609.20 |
15:01:24 |
XLON |
| 1896 |
609.00 |
15:01:28 |
XLON |
| 1820 |
608.80 |
15:04:14 |
XLON |
| 1909 |
609.80 |
15:10:48 |
XLON |
| 1910 |
609.60 |
15:10:48 |
XLON |
| 961 |
609.60 |
15:10:48 |
XLON |
| 374 |
609.60 |
15:10:48 |
XLON |
| 246 |
609.60 |
15:10:48 |
XLON |
| 255 |
609.60 |
15:10:48 |
XLON |
| 2058 |
609.40 |
15:15:56 |
XLON |
| 2062 |
609.40 |
15:15:56 |
XLON |
| 1804 |
609.20 |
15:16:44 |
XLON |
| 1219 |
609.20 |
15:18:34 |
XLON |
| 697 |
609.20 |
15:18:34 |
XLON |
| 860 |
609.20 |
15:22:25 |
XLON |
| 712 |
609.20 |
15:22:25 |
XLON |
| 172 |
609.20 |
15:22:25 |
XLON |
| 2607 |
609.00 |
15:23:20 |
XLON |
| 1894 |
608.60 |
15:23:20 |
XLON |
| 79 |
609.00 |
15:24:01 |
XLON |
| 1937 |
609.00 |
15:24:01 |
XLON |
| 2065 |
609.20 |
15:24:46 |
XLON |
| 1778 |
609.00 |
15:25:18 |
XLON |
| 2073 |
608.80 |
15:25:21 |
XLON |
| 280 |
609.60 |
15:32:24 |
XLON |
| 2189 |
609.60 |
15:32:24 |
XLON |
| 2989 |
609.40 |
15:32:25 |
XLON |
| 1937 |
609.20 |
15:32:26 |
XLON |
| 219 |
609.20 |
15:33:34 |
XLON |
| 1821 |
609.20 |
15:34:14 |
XLON |
| 2103 |
609.00 |
15:34:22 |
XLON |
| 1202 |
609.00 |
15:34:22 |
XLON |
| 286 |
609.00 |
15:34:22 |
XLON |
| 708 |
609.00 |
15:36:29 |
XLON |
| 1153 |
609.00 |
15:36:29 |
XLON |
| 2047 |
608.80 |
15:36:56 |
XLON |
| 3 |
610.20 |
15:38:35 |
XLON |
| 374 |
610.40 |
15:38:50 |
XLON |
| 1202 |
610.40 |
15:38:50 |
XLON |
| 179 |
610.40 |
15:38:50 |
XLON |
| 374 |
610.40 |
15:38:50 |
XLON |
| 3768 |
610.60 |
15:39:09 |
XLON |
| 4252 |
610.60 |
15:39:09 |
XLON |
| 13595 |
610.60 |
15:39:56 |
XLON |
| 748 |
610.60 |
15:39:56 |
XLON |
| 748 |
610.60 |
15:39:56 |
XLON |
| 35035 |
610.60 |
15:39:56 |
XLON |
| 1794 |
610.60 |
15:39:56 |
XLON |
| 748 |
610.60 |
15:39:56 |
XLON |
| 1504 |
610.60 |
15:39:56 |
XLON |
| 283 |
610.60 |
15:39:56 |
XLON |
| 262 |
610.60 |
15:39:56 |
XLON |
| 1147 |
610.60 |
15:39:56 |
XLON |
| 1808 |
610.60 |
15:39:56 |
XLON |
| 89 |
610.60 |
15:40:59 |
XLON |
| 869 |
610.60 |
15:40:59 |
XLON |
| 860 |
610.60 |
15:40:59 |
XLON |
| 1876 |
610.20 |
15:42:25 |
XLON |
| 1962 |
610.00 |
15:42:27 |
XLON |
| 1795 |
609.20 |
15:45:06 |
XLON |
| 607 |
609.60 |
15:46:24 |
XLON |
| 1251 |
609.60 |
15:46:24 |
XLON |
| 119 |
609.60 |
15:46:24 |
XLON |
| 2038 |
609.60 |
15:46:24 |
XLON |
| 1747 |
609.60 |
15:47:03 |
XLON |
| 1909 |
609.40 |
15:50:15 |
XLON |
| 2099 |
609.40 |
15:50:15 |
XLON |
| 262 |
609.40 |
15:50:15 |
XLON |
| 1504 |
609.40 |
15:50:15 |
XLON |
| 346 |
609.40 |
15:50:15 |
XLON |
| 1922 |
609.80 |
15:54:03 |
XLON |
| 2699 |
609.60 |
15:54:16 |
XLON |
| 1836 |
609.80 |
15:55:54 |
XLON |
| 935 |
609.80 |
15:55:54 |
XLON |
| 1461 |
609.80 |
15:55:54 |
XLON |
| 3329 |
610.00 |
15:57:57 |
XLON |
| 1954 |
609.80 |
15:58:05 |
XLON |
| 106 |
609.80 |
15:58:05 |
XLON |
| 1774 |
609.80 |
15:58:05 |
XLON |
| 161 |
610.60 |
16:01:19 |
XLON |
| 3548 |
610.60 |
16:01:19 |
XLON |
| 259 |
610.60 |
16:01:19 |
XLON |
| 1999 |
610.60 |
16:01:19 |
XLON |
| 2649 |
610.40 |
16:01:51 |
XLON |
| 74 |
610.60 |
16:04:08 |
XLON |
| 2358 |
610.60 |
16:04:08 |
XLON |
| 1987 |
610.40 |
16:04:08 |
XLON |
| 791 |
610.20 |
16:04:52 |
XLON |
| 110 |
610.20 |
16:04:52 |
XLON |
| 401 |
610.20 |
16:05:40 |
XLON |
| 1746 |
610.20 |
16:05:40 |
XLON |
| 1935 |
610.20 |
16:05:40 |
XLON |
| 2242 |
610.20 |
16:05:49 |
XLON |
| 592 |
610.20 |
16:05:49 |
XLON |
| 1815 |
610.00 |
16:05:49 |
XLON |
| 1802 |
609.80 |
16:07:54 |
XLON |
| 2358 |
610.20 |
16:09:15 |
XLON |
| 25 |
610.20 |
16:10:15 |
XLON |
| 381 |
610.20 |
16:10:15 |
XLON |
| 2358 |
610.20 |
16:10:15 |
XLON |
| 430 |
610.20 |
16:10:15 |
XLON |
| 381 |
610.20 |
16:10:15 |
XLON |
| 2065 |
610.00 |
16:10:15 |
XLON |
| 302 |
609.60 |
16:11:04 |
XLON |
| 1524 |
609.60 |
16:11:04 |
XLON |
| 268 |
609.60 |
16:11:04 |
XLON |
| 1667 |
609.60 |
16:11:04 |
XLON |
| 265 |
609.80 |
16:11:46 |
XLON |
| 1664 |
609.80 |
16:12:10 |
XLON |
| 164 |
609.80 |
16:12:24 |
XLON |
| 1736 |
609.80 |
16:12:24 |
XLON |
| 28 |
609.60 |
16:14:39 |
XLON |
| 250 |
609.60 |
16:14:39 |
XLON |
| 562 |
609.60 |
16:14:39 |
XLON |
| 250 |
609.60 |
16:14:39 |
XLON |
| 258 |
609.60 |
16:14:39 |
XLON |
| 163 |
609.60 |
16:14:39 |
XLON |
| 196 |
609.60 |
16:14:39 |
XLON |
| 233 |
609.60 |
16:14:39 |
XLON |
| 374 |
609.60 |
16:14:39 |
XLON |
| 250 |
609.60 |
16:14:39 |
XLON |
| 276 |
609.40 |
16:15:06 |
XLON |
| 416 |
609.40 |
16:15:17 |
XLON |
| 1342 |
609.40 |
16:15:58 |
XLON |
| 43 |
609.40 |
16:15:58 |
XLON |
| 1916 |
609.40 |
16:16:30 |
XLON |
| 1960 |
609.40 |
16:16:30 |
XLON |
| 1768 |
609.60 |
16:17:31 |
XLON |
| 553 |
609.60 |
16:17:31 |
XLON |
| 2269 |
609.40 |
16:17:31 |
XLON |
| 1100 |
609.40 |
16:17:31 |
XLON |
| 1138 |
609.40 |
16:17:31 |
XLON |
| 227 |
609.00 |
16:18:25 |
XLON |
| 970 |
609.00 |
16:18:25 |
XLON |
| 908 |
609.00 |
16:18:25 |
XLON |
| 869 |
609.00 |
16:19:53 |
XLON |
| 2131 |
609.00 |
16:19:53 |
XLON |
| 1909 |
609.00 |
16:20:40 |
XLON |
| 3043 |
608.80 |
16:20:42 |
XLON |
| 2005 |
608.80 |
16:21:26 |
XLON |
| 36 |
609.20 |
16:23:04 |
XLON |
| 800 |
609.20 |
16:23:04 |
XLON |
| 1372 |
609.20 |
16:23:04 |
XLON |
| 94 |
609.20 |
16:23:04 |
XLON |
| 7040 |
609.20 |
16:23:04 |
XLON |
| 430 |
609.20 |
16:23:19 |
XLON |
| 460 |
609.20 |
16:23:19 |
XLON |
| 1050 |
609.20 |
16:23:19 |
XLON |