|
|
|
|
|
| 17 February 2026 |
|
|
|
| |
|
|
|
| Autotrader Group plc ("Autotrader" or the "Company") |
|||
|
|
|
|
|
| Autotrader Group plc Transaction in Own Shares |
|
||
| |
|
|
|
| Autotrader Group plc (the "Company") announces that on 17 February 2026 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 460.2112 pence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
540,000 |
|
| Highest purchase price paid per share: |
|
464.40p |
|
| Lowest purchase price paid per share: |
|
455.10p |
|
| |
|
|
|
| Following the above transaction, the Company has 838,845,294 ordinary shares in issue and holds 4,459,624 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 834,385,670 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, Autotrader 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: |
|
|
|
| |
|
|
|
| Autotrader 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 |
| 287 |
461.60 |
08:12:39 |
XLON |
| 1352 |
461.80 |
08:13:39 |
XLON |
| 163 |
461.60 |
08:13:39 |
XLON |
| 613 |
461.60 |
08:13:39 |
XLON |
| 576 |
461.60 |
08:13:39 |
XLON |
| 1673 |
461.80 |
08:15:18 |
XLON |
| 1330 |
462.00 |
08:16:56 |
XLON |
| 1199 |
461.80 |
08:16:56 |
XLON |
| 1300 |
463.80 |
08:17:39 |
XLON |
| 1300 |
463.70 |
08:17:39 |
XLON |
| 1210 |
463.70 |
08:17:39 |
XLON |
| 1340 |
463.70 |
08:17:47 |
XLON |
| 1426 |
464.40 |
08:18:40 |
XLON |
| 1383 |
464.10 |
08:20:07 |
XLON |
| 1389 |
463.80 |
08:21:45 |
XLON |
| 1344 |
462.90 |
08:21:58 |
XLON |
| 1344 |
463.00 |
08:21:58 |
XLON |
| 1862 |
462.40 |
08:22:01 |
XLON |
| 707 |
462.00 |
08:23:19 |
XLON |
| 513 |
462.00 |
08:23:19 |
XLON |
| 1496 |
462.30 |
08:31:39 |
XLON |
| 1366 |
462.20 |
08:31:39 |
XLON |
| 1373 |
461.70 |
08:32:20 |
XLON |
| 1327 |
461.60 |
08:32:20 |
XLON |
| 1171 |
461.50 |
08:34:05 |
XLON |
| 1301 |
461.30 |
08:34:05 |
XLON |
| 1643 |
461.40 |
08:36:28 |
XLON |
| 1291 |
461.30 |
08:36:28 |
XLON |
| 1036 |
461.40 |
08:36:41 |
XLON |
| 383 |
461.40 |
08:36:41 |
XLON |
| 1373 |
461.00 |
08:41:10 |
XLON |
| 1306 |
461.30 |
08:46:22 |
XLON |
| 1382 |
461.20 |
08:46:22 |
XLON |
| 1417 |
461.00 |
08:47:25 |
XLON |
| 1293 |
460.80 |
08:50:50 |
XLON |
| 1275 |
461.20 |
08:53:51 |
XLON |
| 1968 |
461.00 |
08:53:51 |
XLON |
| 1466 |
460.60 |
08:53:54 |
XLON |
| 1218 |
460.80 |
08:55:42 |
XLON |
| 479 |
462.40 |
09:01:42 |
XLON |
| 250 |
462.40 |
09:01:42 |
XLON |
| 1174 |
462.40 |
09:01:42 |
XLON |
| 1174 |
462.40 |
09:01:42 |
XLON |
| 531 |
462.40 |
09:01:42 |
XLON |
| 1356 |
462.20 |
09:01:49 |
XLON |
| 1391 |
462.10 |
09:01:49 |
XLON |
| 1389 |
462.60 |
09:04:42 |
XLON |
| 1471 |
462.60 |
09:04:55 |
XLON |
| 250 |
462.60 |
09:04:55 |
XLON |
| 897 |
462.50 |
09:04:55 |
XLON |
| 390 |
462.50 |
09:04:55 |
XLON |
| 1337 |
462.40 |
09:05:32 |
XLON |
| 1353 |
462.30 |
09:07:28 |
XLON |
| 1394 |
462.00 |
09:08:31 |
XLON |
| 579 |
461.60 |
09:08:31 |
XLON |
| 756 |
461.60 |
09:08:31 |
XLON |
| 1249 |
461.10 |
09:13:00 |
XLON |
| 1200 |
461.10 |
09:16:02 |
XLON |
| 1341 |
461.00 |
09:18:01 |
XLON |
| 1208 |
460.70 |
09:19:39 |
XLON |
| 1553 |
460.10 |
09:19:40 |
XLON |
| 1302 |
459.70 |
09:22:01 |
XLON |
| 1300 |
459.50 |
09:22:06 |
XLON |
| 93 |
460.10 |
09:28:03 |
XLON |
| 1223 |
460.10 |
09:28:03 |
XLON |
| 1196 |
460.40 |
09:29:11 |
XLON |
| 1512 |
460.30 |
09:29:13 |
XLON |
| 124 |
460.10 |
09:30:49 |
XLON |
| 1543 |
460.30 |
09:32:07 |
XLON |
| 26 |
460.60 |
09:34:49 |
XLON |
| 250 |
460.60 |
09:34:49 |
XLON |
| 35 |
460.60 |
09:34:49 |
XLON |
| 807 |
460.50 |
09:35:31 |
XLON |
| 1225 |
460.50 |
09:35:31 |
XLON |
| 77 |
460.40 |
09:35:33 |
XLON |
| 75 |
460.40 |
09:35:34 |
XLON |
| 149 |
460.40 |
09:36:20 |
XLON |
| 139 |
460.40 |
09:37:16 |
XLON |
| 712 |
460.40 |
09:37:16 |
XLON |
| 1261 |
460.40 |
09:37:16 |
XLON |
| 83 |
460.10 |
09:37:42 |
XLON |
| 1438 |
460.10 |
09:37:42 |
XLON |
| 1268 |
460.00 |
09:38:38 |
XLON |
| 1375 |
460.60 |
09:41:27 |
XLON |
| 1305 |
460.40 |
09:43:01 |
XLON |
| 1 |
460.20 |
09:44:32 |
XLON |
| 76 |
460.20 |
09:44:57 |
XLON |
| 71 |
460.20 |
09:46:09 |
XLON |
| 1872 |
460.40 |
09:47:02 |
XLON |
| 1535 |
460.20 |
09:47:10 |
XLON |
| 137 |
460.00 |
09:50:12 |
XLON |
| 1162 |
460.00 |
09:51:50 |
XLON |
| 1293 |
460.00 |
09:51:50 |
XLON |
| 624 |
459.70 |
09:54:34 |
XLON |
| 644 |
459.70 |
09:54:34 |
XLON |
| 1366 |
461.40 |
10:01:01 |
XLON |
| 1161 |
461.40 |
10:02:13 |
XLON |
| 1254 |
461.10 |
10:04:29 |
XLON |
| 1416 |
460.10 |
10:07:38 |
XLON |
| 1316 |
460.00 |
10:10:57 |
XLON |
| 1158 |
460.20 |
10:18:09 |
XLON |
| 1178 |
460.60 |
10:19:11 |
XLON |
| 1298 |
460.40 |
10:19:37 |
XLON |
| 1199 |
460.40 |
10:19:37 |
XLON |
| 1184 |
460.30 |
10:19:38 |
XLON |
| 1420 |
459.90 |
10:20:54 |
XLON |
| 1814 |
458.90 |
10:21:15 |
XLON |
| 1346 |
458.80 |
10:22:06 |
XLON |
| 1434 |
458.60 |
10:23:10 |
XLON |
| 1355 |
457.80 |
10:25:05 |
XLON |
| 1412 |
457.60 |
10:29:23 |
XLON |
| 630 |
457.50 |
10:30:11 |
XLON |
| 670 |
457.50 |
10:30:11 |
XLON |
| 1384 |
456.80 |
10:35:09 |
XLON |
| 1268 |
456.60 |
10:39:04 |
XLON |
| 115 |
456.30 |
10:39:20 |
XLON |
| 1315 |
456.30 |
10:39:20 |
XLON |
| 1805 |
456.50 |
10:47:44 |
XLON |
| 1392 |
456.20 |
10:49:45 |
XLON |
| 2372 |
457.00 |
10:57:21 |
XLON |
| 1173 |
456.80 |
11:02:34 |
XLON |
| 1263 |
456.80 |
11:02:34 |
XLON |
| 1365 |
456.70 |
11:06:11 |
XLON |
| 1186 |
456.50 |
11:06:13 |
XLON |
| 141 |
456.00 |
11:06:54 |
XLON |
| 1009 |
456.00 |
11:07:14 |
XLON |
| 94 |
455.50 |
11:08:56 |
XLON |
| 1084 |
455.50 |
11:08:56 |
XLON |
| 397 |
455.10 |
11:09:31 |
XLON |
| 2000 |
456.00 |
11:14:46 |
XLON |
| 1524 |
456.00 |
11:16:50 |
XLON |
| 1032 |
455.90 |
11:18:52 |
XLON |
| 338 |
455.90 |
11:18:52 |
XLON |
| 1221 |
456.30 |
11:23:23 |
XLON |
| 2169 |
456.90 |
11:27:24 |
XLON |
| 1326 |
456.90 |
11:29:47 |
XLON |
| 1320 |
457.20 |
11:33:37 |
XLON |
| 1320 |
457.10 |
11:34:02 |
XLON |
| 1347 |
457.60 |
11:38:59 |
XLON |
| 1940 |
457.50 |
11:38:59 |
XLON |
| 1383 |
457.30 |
11:39:02 |
XLON |
| 1228 |
457.60 |
11:44:35 |
XLON |
| 1256 |
457.60 |
11:44:35 |
XLON |
| 95 |
457.60 |
11:44:44 |
XLON |
| 245 |
457.60 |
11:44:44 |
XLON |
| 102 |
457.60 |
11:44:44 |
XLON |
| 479 |
457.60 |
11:44:44 |
XLON |
| 1419 |
458.00 |
11:46:40 |
XLON |
| 1361 |
458.10 |
11:50:14 |
XLON |
| 1204 |
458.00 |
11:51:30 |
XLON |
| 1536 |
458.10 |
11:57:10 |
XLON |
| 1480 |
457.80 |
11:57:31 |
XLON |
| 1373 |
457.60 |
11:59:59 |
XLON |
| 1238 |
457.60 |
12:00:44 |
XLON |
| 1907 |
457.80 |
12:02:03 |
XLON |
| 1298 |
459.00 |
12:04:02 |
XLON |
| 1885 |
459.00 |
12:04:02 |
XLON |
| 1308 |
459.10 |
12:07:15 |
XLON |
| 1492 |
458.80 |
12:07:15 |
XLON |
| 1428 |
458.60 |
12:07:16 |
XLON |
| 991 |
458.30 |
12:09:49 |
XLON |
| 437 |
458.30 |
12:09:49 |
XLON |
| 1313 |
458.30 |
12:13:30 |
XLON |
| 205 |
458.30 |
12:22:27 |
XLON |
| 123 |
458.30 |
12:22:27 |
XLON |
| 988 |
458.30 |
12:22:29 |
XLON |
| 1413 |
458.30 |
12:22:29 |
XLON |
| 2146 |
458.30 |
12:29:55 |
XLON |
| 1609 |
458.00 |
12:31:24 |
XLON |
| 2355 |
458.30 |
12:40:35 |
XLON |
| 114 |
458.10 |
12:41:22 |
XLON |
| 1266 |
458.10 |
12:41:22 |
XLON |
| 1483 |
458.00 |
12:43:32 |
XLON |
| 1647 |
458.00 |
12:52:55 |
XLON |
| 212 |
457.90 |
12:52:55 |
XLON |
| 972 |
457.90 |
12:55:08 |
XLON |
| 278 |
457.90 |
12:55:08 |
XLON |
| 925 |
457.90 |
12:55:08 |
XLON |
| 1989 |
457.60 |
12:56:57 |
XLON |
| 1373 |
457.70 |
12:57:24 |
XLON |
| 1213 |
457.70 |
13:00:49 |
XLON |
| 1491 |
457.70 |
13:00:49 |
XLON |
| 1554 |
457.40 |
13:02:03 |
XLON |
| 1503 |
457.10 |
13:02:03 |
XLON |
| 1834 |
456.90 |
13:02:57 |
XLON |
| 1381 |
456.60 |
13:03:29 |
XLON |
| 3014 |
458.50 |
13:14:32 |
XLON |
| 1495 |
458.30 |
13:14:32 |
XLON |
| 1414 |
458.80 |
13:17:29 |
XLON |
| 1183 |
458.80 |
13:18:59 |
XLON |
| 1285 |
458.80 |
13:18:59 |
XLON |
| 481 |
458.90 |
13:18:59 |
XLON |
| 928 |
458.90 |
13:18:59 |
XLON |
| 1269 |
458.30 |
13:22:02 |
XLON |
| 1365 |
459.30 |
13:24:14 |
XLON |
| 1238 |
458.90 |
13:26:27 |
XLON |
| 1288 |
458.90 |
13:26:27 |
XLON |
| 1523 |
459.30 |
13:30:34 |
XLON |
| 450 |
459.30 |
13:30:34 |
XLON |
| 1188 |
459.30 |
13:33:38 |
XLON |
| 1299 |
459.30 |
13:33:38 |
XLON |
| 1480 |
459.10 |
13:35:24 |
XLON |
| 1578 |
458.70 |
13:35:45 |
XLON |
| 1190 |
458.70 |
13:36:07 |
XLON |
| 466 |
458.80 |
13:37:11 |
XLON |
| 962 |
458.80 |
13:37:11 |
XLON |
| 25 |
459.80 |
13:37:11 |
XLON |
| 457 |
460.00 |
13:37:12 |
XLON |
| 479 |
460.40 |
13:37:12 |
XLON |
| 712 |
460.40 |
13:37:12 |
XLON |
| 479 |
460.50 |
13:37:12 |
XLON |
| 5800 |
460.50 |
13:37:12 |
XLON |
| 12967 |
460.50 |
13:37:12 |
XLON |
| 3824 |
459.90 |
13:37:26 |
XLON |
| 855 |
459.70 |
13:37:29 |
XLON |
| 818 |
459.70 |
13:37:29 |
XLON |
| 1674 |
460.20 |
13:39:23 |
XLON |
| 1274 |
460.20 |
13:39:23 |
XLON |
| 1803 |
459.80 |
13:40:44 |
XLON |
| 1339 |
459.90 |
13:41:18 |
XLON |
| 1332 |
459.70 |
13:41:19 |
XLON |
| 1359 |
460.70 |
13:44:42 |
XLON |
| 1415 |
460.70 |
13:45:28 |
XLON |
| 1343 |
460.80 |
13:49:18 |
XLON |
| 481 |
461.00 |
13:49:18 |
XLON |
| 920 |
461.00 |
13:49:18 |
XLON |
| 622 |
462.90 |
13:54:35 |
XLON |
| 1088 |
462.90 |
13:54:35 |
XLON |
| 1409 |
462.80 |
13:54:35 |
XLON |
| 1381 |
462.90 |
13:56:17 |
XLON |
| 1365 |
462.80 |
13:56:18 |
XLON |
| 611 |
462.40 |
13:56:26 |
XLON |
| 711 |
462.40 |
13:56:26 |
XLON |
| 1268 |
462.20 |
13:59:19 |
XLON |
| 1298 |
461.70 |
13:59:25 |
XLON |
| 1167 |
461.70 |
14:02:00 |
XLON |
| 1244 |
461.80 |
14:03:58 |
XLON |
| 1350 |
461.80 |
14:05:29 |
XLON |
| 1858 |
461.80 |
14:06:41 |
XLON |
| 1681 |
461.90 |
14:07:46 |
XLON |
| 782 |
461.90 |
14:09:02 |
XLON |
| 404 |
461.90 |
14:09:02 |
XLON |
| 1406 |
461.60 |
14:09:10 |
XLON |
| 1221 |
461.60 |
14:10:07 |
XLON |
| 1431 |
461.60 |
14:10:34 |
XLON |
| 1163 |
461.70 |
14:12:21 |
XLON |
| 435 |
461.60 |
14:14:11 |
XLON |
| 919 |
461.60 |
14:14:11 |
XLON |
| 1266 |
461.50 |
14:14:22 |
XLON |
| 1204 |
461.20 |
14:18:38 |
XLON |
| 1243 |
461.80 |
14:21:39 |
XLON |
| 569 |
461.60 |
14:21:39 |
XLON |
| 674 |
461.60 |
14:21:39 |
XLON |
| 1279 |
461.30 |
14:22:21 |
XLON |
| 1401 |
461.00 |
14:22:27 |
XLON |
| 196 |
461.10 |
14:23:51 |
XLON |
| 958 |
461.10 |
14:23:51 |
XLON |
| 20 |
461.10 |
14:23:51 |
XLON |
| 1359 |
461.00 |
14:26:27 |
XLON |
| 1348 |
460.70 |
14:26:39 |
XLON |
| 1320 |
461.60 |
14:29:01 |
XLON |
| 1310 |
461.60 |
14:29:01 |
XLON |
| 98 |
461.10 |
14:29:30 |
XLON |
| 1273 |
461.10 |
14:29:30 |
XLON |
| 1434 |
461.20 |
14:30:31 |
XLON |
| 1359 |
461.40 |
14:31:44 |
XLON |
| 1320 |
461.90 |
14:33:00 |
XLON |
| 1038 |
461.60 |
14:33:41 |
XLON |
| 638 |
461.60 |
14:33:41 |
XLON |
| 1618 |
461.60 |
14:35:25 |
XLON |
| 1869 |
461.20 |
14:35:34 |
XLON |
| 1284 |
461.20 |
14:35:34 |
XLON |
| 1201 |
460.80 |
14:36:32 |
XLON |
| 1252 |
460.60 |
14:36:58 |
XLON |
| 1292 |
460.90 |
14:39:04 |
XLON |
| 1430 |
461.00 |
14:40:30 |
XLON |
| 11 |
460.90 |
14:40:30 |
XLON |
| 1393 |
460.90 |
14:40:30 |
XLON |
| 1533 |
461.40 |
14:41:53 |
XLON |
| 1764 |
461.60 |
14:42:14 |
XLON |
| 481 |
461.60 |
14:42:14 |
XLON |
| 942 |
461.60 |
14:42:14 |
XLON |
| 1426 |
461.10 |
14:42:40 |
XLON |
| 1354 |
460.70 |
14:45:54 |
XLON |
| 1554 |
460.70 |
14:45:54 |
XLON |
| 1834 |
461.20 |
14:46:56 |
XLON |
| 1179 |
461.00 |
14:47:04 |
XLON |
| 1317 |
461.00 |
14:47:04 |
XLON |
| 1277 |
460.70 |
14:47:11 |
XLON |
| 1232 |
460.70 |
14:48:57 |
XLON |
| 250 |
460.70 |
14:48:57 |
XLON |
| 1340 |
460.70 |
14:48:57 |
XLON |
| 950 |
460.60 |
14:48:57 |
XLON |
| 203 |
460.60 |
14:48:57 |
XLON |
| 75 |
460.60 |
14:48:57 |
XLON |
| 1180 |
460.40 |
14:50:25 |
XLON |
| 1328 |
460.20 |
14:51:07 |
XLON |
| 1291 |
460.80 |
14:54:29 |
XLON |
| 1883 |
460.60 |
14:54:55 |
XLON |
| 1326 |
460.50 |
14:55:46 |
XLON |
| 1536 |
460.30 |
14:56:37 |
XLON |
| 661 |
460.30 |
14:58:18 |
XLON |
| 572 |
460.30 |
14:58:18 |
XLON |
| 104 |
460.30 |
14:58:23 |
XLON |
| 440 |
460.30 |
14:58:23 |
XLON |
| 993 |
460.30 |
14:58:23 |
XLON |
| 1418 |
461.50 |
15:01:46 |
XLON |
| 2361 |
461.50 |
15:01:46 |
XLON |
| 1621 |
461.50 |
15:02:54 |
XLON |
| 1293 |
461.50 |
15:02:54 |
XLON |
| 446 |
461.20 |
15:03:31 |
XLON |
| 1041 |
461.20 |
15:03:31 |
XLON |
| 1488 |
461.10 |
15:03:32 |
XLON |
| 1561 |
459.40 |
15:05:03 |
XLON |
| 963 |
460.50 |
15:07:14 |
XLON |
| 203 |
460.50 |
15:07:14 |
XLON |
| 1271 |
460.50 |
15:07:21 |
XLON |
| 2511 |
460.70 |
15:09:10 |
XLON |
| 1690 |
460.60 |
15:09:10 |
XLON |
| 462 |
460.30 |
15:09:20 |
XLON |
| 941 |
460.30 |
15:09:20 |
XLON |
| 398 |
460.10 |
15:10:12 |
XLON |
| 119 |
460.10 |
15:10:24 |
XLON |
| 1036 |
460.30 |
15:10:40 |
XLON |
| 161 |
460.30 |
15:10:40 |
XLON |
| 1361 |
460.00 |
15:11:17 |
XLON |
| 746 |
460.40 |
15:11:59 |
XLON |
| 447 |
460.40 |
15:11:59 |
XLON |
| 1390 |
460.30 |
15:12:20 |
XLON |
| 1431 |
460.00 |
15:12:52 |
XLON |
| 1227 |
459.70 |
15:12:57 |
XLON |
| 1314 |
459.40 |
15:15:05 |
XLON |
| 1447 |
459.30 |
15:15:30 |
XLON |
| 1499 |
459.60 |
15:17:00 |
XLON |
| 1291 |
460.40 |
15:18:35 |
XLON |
| 1341 |
460.40 |
15:18:35 |
XLON |
| 1303 |
460.00 |
15:19:20 |
XLON |
| 1418 |
460.00 |
15:20:05 |
XLON |
| 1285 |
460.30 |
15:20:54 |
XLON |
| 1289 |
460.00 |
15:22:00 |
XLON |
| 1367 |
460.00 |
15:22:00 |
XLON |
| 1154 |
460.30 |
15:22:41 |
XLON |
| 1234 |
460.30 |
15:23:47 |
XLON |
| 1341 |
460.40 |
15:25:16 |
XLON |
| 1285 |
460.00 |
15:25:28 |
XLON |
| 1282 |
459.70 |
15:27:31 |
XLON |
| 1316 |
459.70 |
15:28:36 |
XLON |
| 1204 |
460.10 |
15:30:05 |
XLON |
| 12649 |
460.10 |
15:31:10 |
XLON |
| 1421 |
460.00 |
15:31:10 |
XLON |
| 1635 |
459.70 |
15:31:11 |
XLON |
| 1228 |
459.80 |
15:32:05 |
XLON |
| 1339 |
459.80 |
15:33:03 |
XLON |
| 1519 |
459.70 |
15:34:11 |
XLON |
| 1422 |
459.40 |
15:34:40 |
XLON |
| 2561 |
460.00 |
15:37:26 |
XLON |
| 1531 |
459.80 |
15:37:50 |
XLON |
| 250 |
459.80 |
15:37:50 |
XLON |
| 1200 |
459.80 |
15:37:50 |
XLON |
| 291 |
459.80 |
15:37:50 |
XLON |
| 14 |
459.80 |
15:37:50 |
XLON |
| 1297 |
459.80 |
15:37:50 |
XLON |
| 1266 |
459.50 |
15:39:08 |
XLON |
| 1387 |
459.70 |
15:41:33 |
XLON |
| 1193 |
459.60 |
15:41:33 |
XLON |
| 1440 |
459.30 |
15:41:35 |
XLON |
| 1386 |
460.00 |
15:44:08 |
XLON |
| 1366 |
460.10 |
15:44:48 |
XLON |
| 390 |
460.00 |
15:45:18 |
XLON |
| 1268 |
460.00 |
15:45:18 |
XLON |
| 1427 |
460.00 |
15:45:18 |
XLON |
| 49 |
460.00 |
15:45:18 |
XLON |
| 1293 |
459.70 |
15:45:36 |
XLON |
| 1536 |
459.80 |
15:47:24 |
XLON |
| 1384 |
460.20 |
15:48:51 |
XLON |
| 1592 |
460.00 |
15:48:59 |
XLON |
| 1152 |
460.50 |
15:50:33 |
XLON |
| 1213 |
460.50 |
15:51:00 |
XLON |
| 402 |
460.70 |
15:52:28 |
XLON |
| 654 |
460.70 |
15:52:30 |
XLON |
| 2353 |
460.70 |
15:52:30 |
XLON |
| 1398 |
460.70 |
15:53:29 |
XLON |
| 1929 |
460.80 |
15:54:08 |
XLON |
| 1173 |
460.80 |
15:54:08 |
XLON |
| 1355 |
460.80 |
15:56:22 |
XLON |
| 2054 |
460.80 |
15:56:22 |
XLON |
| 479 |
460.80 |
15:56:22 |
XLON |
| 250 |
460.80 |
15:56:22 |
XLON |
| 570 |
460.80 |
15:56:22 |
XLON |
| 117 |
460.50 |
15:56:23 |
XLON |
| 1301 |
460.50 |
15:56:25 |
XLON |
| 1643 |
460.70 |
15:59:44 |
XLON |
| 2430 |
460.70 |
15:59:44 |
XLON |
| 479 |
460.50 |
15:59:54 |
XLON |
| 714 |
460.50 |
15:59:54 |
XLON |
| 1557 |
460.50 |
16:00:31 |
XLON |
| 1325 |
460.40 |
16:01:28 |
XLON |
| 2594 |
460.50 |
16:02:15 |
XLON |
| 1227 |
460.40 |
16:02:20 |
XLON |
| 1431 |
460.20 |
16:02:57 |
XLON |
| 1204 |
460.20 |
16:03:27 |
XLON |
| 1381 |
460.00 |
16:03:39 |
XLON |
| 1222 |
459.60 |
16:03:46 |
XLON |
| 1350 |
460.40 |
16:05:38 |
XLON |
| 1838 |
460.20 |
16:06:27 |
XLON |
| 799 |
460.40 |
16:06:58 |
XLON |
| 484 |
460.40 |
16:06:58 |
XLON |
| 1428 |
460.80 |
16:07:26 |
XLON |
| 1687 |
460.60 |
16:07:26 |
XLON |
| 1434 |
460.00 |
16:07:36 |
XLON |
| 939 |
460.20 |
16:09:33 |
XLON |
| 349 |
460.20 |
16:09:33 |
XLON |
| 1626 |
460.40 |
16:10:29 |
XLON |
| 835 |
460.50 |
16:10:54 |
XLON |
| 379 |
460.50 |
16:10:54 |
XLON |
| 1386 |
460.50 |
16:10:54 |
XLON |
| 143 |
460.60 |
16:11:05 |
XLON |
| 3419 |
461.10 |
16:12:29 |
XLON |
| 2228 |
461.10 |
16:13:29 |
XLON |
| 1478 |
461.20 |
16:14:12 |
XLON |
| 1608 |
461.00 |
16:14:17 |
XLON |
| 973 |
461.90 |
16:15:35 |
XLON |
| 437 |
461.90 |
16:15:35 |
XLON |
| 1345 |
462.00 |
16:15:47 |
XLON |
| 195 |
462.00 |
16:15:47 |
XLON |
| 1539 |
462.00 |
16:16:03 |
XLON |
| 1332 |
462.00 |
16:16:18 |
XLON |
| 520 |
462.10 |
16:17:18 |
XLON |
| 324 |
462.10 |
16:17:18 |
XLON |
| 206 |
462.10 |
16:17:18 |
XLON |
| 73 |
462.10 |
16:17:18 |
XLON |
| 88 |
462.10 |
16:17:18 |
XLON |
| 121 |
462.10 |
16:17:18 |
XLON |
| 14 |
462.10 |
16:17:18 |
XLON |
| 1290 |
462.00 |
16:17:43 |
XLON |
| 26 |
462.00 |
16:17:43 |
XLON |
| 1269 |
461.90 |
16:19:07 |
XLON |
| 632 |
461.90 |
16:19:07 |
XLON |
| 1844 |
461.90 |
16:19:07 |
XLON |
| 1456 |
462.00 |
16:20:08 |
XLON |
| 479 |
462.00 |
16:20:08 |
XLON |
| 250 |
462.00 |
16:20:08 |
XLON |
| 89 |
462.00 |
16:20:08 |
XLON |
| 369 |
462.00 |
16:20:18 |
XLON |
| 479 |
462.00 |
16:20:18 |
XLON |
| 304 |
462.00 |
16:20:18 |
XLON |
| 243 |
462.00 |
16:20:18 |
XLON |
| 1233 |
461.90 |
16:20:32 |
XLON |
| 1406 |
461.60 |
16:20:35 |
XLON |
| 1795 |
461.80 |
16:21:42 |
XLON |
| 895 |
461.90 |
16:22:45 |
XLON |
| 4259 |
461.90 |
16:22:45 |
XLON |
| 1223 |
461.80 |
16:22:54 |
XLON |
| 1352 |
461.60 |
16:23:22 |
XLON |
| 106 |
461.00 |
16:23:42 |
XLON |
| 613 |
461.00 |
16:23:42 |
XLON |
| 872 |
461.00 |
16:23:46 |
XLON |