|
|
|
|
|
| 19 March 2026 |
|
|
|
| |
|
|
|
| Autotrader Group plc ("Autotrader" or the "Company") |
|||
|
|
|
|
|
| Autotrader Group plc Transaction in Own Shares |
|
||
| |
|
|
|
| Autotrader Group plc (the "Company") announces that on 19 March 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 481.2437p ence per share: |
|||
| |
|
|
|
| Number of ordinary shares purchased: |
|
525,344 |
|
| Highest purchase price paid per share: |
|
484.70p |
|
| Lowest purchase price paid per share: |
|
476.70p |
|
| |
|
|
|
| Following the above transaction, the Company has 827,502,432 ordinary shares in issue and holds 4,429,847 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 823,072,585 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 |
| 1146 |
481.20 |
08:06:17 |
XLON |
| 669 |
481.20 |
08:07:16 |
XLON |
| 451 |
481.20 |
08:07:16 |
XLON |
| 1875 |
483.60 |
08:13:05 |
XLON |
| 298 |
483.60 |
08:13:05 |
XLON |
| 1246 |
483.30 |
08:14:15 |
XLON |
| 1229 |
483.30 |
08:14:15 |
XLON |
| 1158 |
484.60 |
08:14:53 |
XLON |
| 1231 |
484.60 |
08:15:01 |
XLON |
| 1189 |
484.60 |
08:15:01 |
XLON |
| 1692 |
484.40 |
08:15:34 |
XLON |
| 1088 |
484.70 |
08:16:04 |
XLON |
| 1300 |
484.30 |
08:17:21 |
XLON |
| 547 |
484.20 |
08:17:35 |
XLON |
| 509 |
484.20 |
08:17:35 |
XLON |
| 1172 |
484.20 |
08:17:35 |
XLON |
| 1180 |
484.50 |
08:19:33 |
XLON |
| 1076 |
484.30 |
08:20:22 |
XLON |
| 1617 |
483.90 |
08:21:26 |
XLON |
| 1009 |
483.90 |
08:21:26 |
XLON |
| 135 |
483.90 |
08:21:26 |
XLON |
| 1103 |
483.90 |
08:21:26 |
XLON |
| 1211 |
482.80 |
08:23:11 |
XLON |
| 1196 |
482.70 |
08:23:49 |
XLON |
| 1117 |
482.70 |
08:24:29 |
XLON |
| 1802 |
482.40 |
08:25:30 |
XLON |
| 1226 |
482.40 |
08:25:30 |
XLON |
| 1257 |
482.40 |
08:25:30 |
XLON |
| 1384 |
481.90 |
08:27:15 |
XLON |
| 348 |
482.00 |
08:27:46 |
XLON |
| 738 |
482.00 |
08:27:46 |
XLON |
| 1133 |
481.90 |
08:27:46 |
XLON |
| 1158 |
482.60 |
08:28:34 |
XLON |
| 1071 |
482.60 |
08:28:34 |
XLON |
| 1207 |
482.70 |
08:30:07 |
XLON |
| 213 |
482.70 |
08:30:34 |
XLON |
| 1246 |
482.70 |
08:30:34 |
XLON |
| 1135 |
482.80 |
08:32:11 |
XLON |
| 1158 |
482.50 |
08:34:19 |
XLON |
| 500 |
482.50 |
08:34:19 |
XLON |
| 526 |
482.50 |
08:34:19 |
XLON |
| 250 |
482.00 |
08:37:00 |
XLON |
| 839 |
482.00 |
08:37:01 |
XLON |
| 920 |
482.60 |
08:38:52 |
XLON |
| 200 |
482.60 |
08:38:52 |
XLON |
| 1251 |
482.60 |
08:39:28 |
XLON |
| 1025 |
482.70 |
08:42:03 |
XLON |
| 1202 |
482.80 |
08:44:32 |
XLON |
| 1322 |
482.30 |
08:44:42 |
XLON |
| 155 |
483.80 |
08:48:45 |
XLON |
| 932 |
483.80 |
08:48:45 |
XLON |
| 1243 |
483.80 |
08:48:45 |
XLON |
| 1229 |
482.80 |
08:49:24 |
XLON |
| 1324 |
482.90 |
08:49:24 |
XLON |
| 1080 |
481.50 |
08:51:13 |
XLON |
| 1053 |
480.60 |
08:53:52 |
XLON |
| 365 |
480.00 |
08:55:11 |
XLON |
| 691 |
480.00 |
08:55:11 |
XLON |
| 1143 |
480.60 |
08:56:40 |
XLON |
| 1206 |
480.60 |
08:56:40 |
XLON |
| 189 |
479.90 |
08:58:21 |
XLON |
| 1039 |
479.90 |
08:58:21 |
XLON |
| 2255 |
480.70 |
09:02:12 |
XLON |
| 431 |
480.60 |
09:02:12 |
XLON |
| 1 |
480.60 |
09:02:12 |
XLON |
| 112 |
480.60 |
09:02:12 |
XLON |
| 620 |
480.60 |
09:02:17 |
XLON |
| 1090 |
480.50 |
09:02:17 |
XLON |
| 1116 |
480.60 |
09:03:36 |
XLON |
| 1268 |
481.20 |
09:05:20 |
XLON |
| 1159 |
481.00 |
09:06:04 |
XLON |
| 105 |
481.00 |
09:06:04 |
XLON |
| 955 |
481.00 |
09:06:04 |
XLON |
| 202 |
481.00 |
09:06:04 |
XLON |
| 143 |
481.00 |
09:06:04 |
XLON |
| 299 |
481.00 |
09:06:04 |
XLON |
| 572 |
481.00 |
09:06:04 |
XLON |
| 494 |
482.30 |
09:10:49 |
XLON |
| 1059 |
482.10 |
09:10:49 |
XLON |
| 500 |
482.10 |
09:10:49 |
XLON |
| 214 |
482.10 |
09:10:49 |
XLON |
| 214 |
482.10 |
09:10:49 |
XLON |
| 445 |
482.10 |
09:10:49 |
XLON |
| 1174 |
481.90 |
09:11:01 |
XLON |
| 687 |
481.90 |
09:11:01 |
XLON |
| 1260 |
482.60 |
09:13:27 |
XLON |
| 1121 |
482.40 |
09:13:41 |
XLON |
| 139 |
482.40 |
09:13:41 |
XLON |
| 464 |
482.10 |
09:14:03 |
XLON |
| 765 |
482.10 |
09:14:03 |
XLON |
| 1101 |
481.90 |
09:16:41 |
XLON |
| 1126 |
481.90 |
09:16:41 |
XLON |
| 1083 |
481.90 |
09:18:13 |
XLON |
| 1190 |
482.20 |
09:21:03 |
XLON |
| 1130 |
482.20 |
09:23:16 |
XLON |
| 560 |
482.20 |
09:23:16 |
XLON |
| 1156 |
482.10 |
09:23:19 |
XLON |
| 1157 |
482.10 |
09:23:19 |
XLON |
| 1211 |
481.80 |
09:23:31 |
XLON |
| 453 |
482.50 |
09:23:58 |
XLON |
| 782 |
482.50 |
09:23:58 |
XLON |
| 1082 |
482.30 |
09:25:50 |
XLON |
| 262 |
482.30 |
09:25:54 |
XLON |
| 893 |
482.30 |
09:25:54 |
XLON |
| 1114 |
483.30 |
09:28:03 |
XLON |
| 1281 |
484.10 |
09:31:15 |
XLON |
| 1170 |
484.10 |
09:31:15 |
XLON |
| 175 |
484.10 |
09:31:15 |
XLON |
| 260 |
484.10 |
09:31:15 |
XLON |
| 746 |
484.10 |
09:31:15 |
XLON |
| 60 |
484.10 |
09:31:15 |
XLON |
| 5 |
484.10 |
09:31:15 |
XLON |
| 1142 |
483.80 |
09:32:13 |
XLON |
| 1114 |
483.10 |
09:33:43 |
XLON |
| 29 |
482.10 |
09:34:27 |
XLON |
| 1192 |
482.10 |
09:34:27 |
XLON |
| 1196 |
482.00 |
09:39:51 |
XLON |
| 1052 |
482.00 |
09:39:51 |
XLON |
| 1154 |
481.80 |
09:41:37 |
XLON |
| 1109 |
481.70 |
09:42:41 |
XLON |
| 1056 |
481.50 |
09:44:14 |
XLON |
| 391 |
481.50 |
09:44:27 |
XLON |
| 90 |
481.50 |
09:44:27 |
XLON |
| 738 |
481.50 |
09:44:27 |
XLON |
| 1049 |
481.10 |
09:45:48 |
XLON |
| 280 |
481.10 |
09:45:48 |
XLON |
| 460 |
481.10 |
09:45:48 |
XLON |
| 287 |
481.10 |
09:45:48 |
XLON |
| 1131 |
482.00 |
09:49:18 |
XLON |
| 1360 |
482.20 |
09:54:00 |
XLON |
| 516 |
482.20 |
09:54:00 |
XLON |
| 164 |
482.20 |
09:54:00 |
XLON |
| 393 |
482.20 |
09:54:00 |
XLON |
| 1241 |
481.70 |
09:55:05 |
XLON |
| 1046 |
481.00 |
09:55:59 |
XLON |
| 1113 |
480.30 |
09:57:10 |
XLON |
| 515 |
481.60 |
10:05:50 |
XLON |
| 68 |
481.70 |
10:05:50 |
XLON |
| 1023 |
481.70 |
10:05:50 |
XLON |
| 1067 |
481.60 |
10:05:53 |
XLON |
| 1390 |
481.50 |
10:05:59 |
XLON |
| 1213 |
481.40 |
10:06:02 |
XLON |
| 1355 |
481.40 |
10:09:35 |
XLON |
| 1166 |
481.40 |
10:09:35 |
XLON |
| 531 |
481.10 |
10:10:02 |
XLON |
| 694 |
481.10 |
10:10:32 |
XLON |
| 1149 |
480.70 |
10:11:33 |
XLON |
| 1160 |
480.50 |
10:13:33 |
XLON |
| 366 |
480.50 |
10:13:33 |
XLON |
| 6 |
480.10 |
10:14:25 |
XLON |
| 1242 |
479.90 |
10:14:44 |
XLON |
| 1286 |
479.60 |
10:15:30 |
XLON |
| 799 |
480.30 |
10:18:40 |
XLON |
| 203 |
480.30 |
10:18:40 |
XLON |
| 342 |
480.30 |
10:18:40 |
XLON |
| 1432 |
480.30 |
10:19:50 |
XLON |
| 1069 |
480.50 |
10:20:18 |
XLON |
| 33 |
480.60 |
10:22:24 |
XLON |
| 110 |
480.60 |
10:22:24 |
XLON |
| 1137 |
480.60 |
10:22:39 |
XLON |
| 44 |
480.30 |
10:22:41 |
XLON |
| 167 |
480.30 |
10:22:41 |
XLON |
| 1673 |
480.30 |
10:22:41 |
XLON |
| 25 |
481.10 |
10:26:09 |
XLON |
| 1268 |
480.80 |
10:26:09 |
XLON |
| 1182 |
480.80 |
10:26:09 |
XLON |
| 900 |
480.90 |
10:26:09 |
XLON |
| 282 |
480.90 |
10:26:09 |
XLON |
| 1245 |
481.10 |
10:29:19 |
XLON |
| 380 |
480.90 |
10:29:31 |
XLON |
| 108 |
480.90 |
10:29:31 |
XLON |
| 113 |
480.90 |
10:29:31 |
XLON |
| 36 |
481.20 |
10:31:24 |
XLON |
| 279 |
481.20 |
10:31:24 |
XLON |
| 61 |
481.20 |
10:31:24 |
XLON |
| 1 |
481.20 |
10:31:26 |
XLON |
| 100 |
481.20 |
10:31:26 |
XLON |
| 711 |
482.20 |
10:33:54 |
XLON |
| 952 |
482.20 |
10:33:54 |
XLON |
| 1238 |
482.20 |
10:33:54 |
XLON |
| 8 |
482.20 |
10:34:25 |
XLON |
| 57 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 27 |
482.60 |
10:36:48 |
XLON |
| 32 |
482.60 |
10:37:02 |
XLON |
| 212 |
482.60 |
10:37:02 |
XLON |
| 212 |
482.60 |
10:37:02 |
XLON |
| 64 |
482.50 |
10:37:10 |
XLON |
| 277 |
482.50 |
10:37:10 |
XLON |
| 1433 |
482.50 |
10:37:10 |
XLON |
| 1045 |
482.50 |
10:38:58 |
XLON |
| 1079 |
482.20 |
10:40:11 |
XLON |
| 1061 |
481.80 |
10:42:00 |
XLON |
| 1104 |
481.60 |
10:42:07 |
XLON |
| 928 |
481.60 |
10:42:07 |
XLON |
| 323 |
481.60 |
10:42:07 |
XLON |
| 1249 |
481.60 |
10:45:31 |
XLON |
| 1179 |
481.40 |
10:47:00 |
XLON |
| 1134 |
481.90 |
10:52:16 |
XLON |
| 818 |
481.60 |
10:52:18 |
XLON |
| 400 |
481.60 |
10:52:18 |
XLON |
| 1172 |
481.60 |
10:52:18 |
XLON |
| 84 |
481.60 |
10:58:47 |
XLON |
| 7 |
481.60 |
10:58:56 |
XLON |
| 1132 |
481.40 |
10:59:00 |
XLON |
| 292 |
481.40 |
10:59:00 |
XLON |
| 755 |
481.40 |
10:59:00 |
XLON |
| 100 |
481.40 |
10:59:00 |
XLON |
| 1066 |
481.70 |
11:02:09 |
XLON |
| 1392 |
481.60 |
11:02:10 |
XLON |
| 1185 |
481.40 |
11:02:51 |
XLON |
| 1956 |
482.40 |
11:09:41 |
XLON |
| 1137 |
482.40 |
11:09:41 |
XLON |
| 1168 |
482.00 |
11:10:00 |
XLON |
| 668 |
481.80 |
11:12:01 |
XLON |
| 494 |
481.80 |
11:12:01 |
XLON |
| 1250 |
482.00 |
11:17:34 |
XLON |
| 1035 |
482.00 |
11:17:34 |
XLON |
| 1207 |
481.90 |
11:18:55 |
XLON |
| 1207 |
481.80 |
11:18:55 |
XLON |
| 264 |
481.80 |
11:19:49 |
XLON |
| 56 |
481.80 |
11:19:49 |
XLON |
| 56 |
481.80 |
11:19:50 |
XLON |
| 20 |
481.40 |
11:20:25 |
XLON |
| 68 |
481.40 |
11:20:25 |
XLON |
| 1093 |
481.40 |
11:20:25 |
XLON |
| 264 |
481.40 |
11:20:25 |
XLON |
| 964 |
481.40 |
11:20:25 |
XLON |
| 1132 |
481.00 |
11:26:14 |
XLON |
| 1075 |
482.40 |
11:29:10 |
XLON |
| 16 |
482.40 |
11:29:27 |
XLON |
| 1215 |
482.40 |
11:32:48 |
XLON |
| 1166 |
482.40 |
11:32:48 |
XLON |
| 1222 |
482.20 |
11:32:48 |
XLON |
| 1253 |
481.90 |
11:33:26 |
XLON |
| 1150 |
481.40 |
11:35:13 |
XLON |
| 1230 |
481.30 |
11:36:04 |
XLON |
| 79 |
481.50 |
11:40:30 |
XLON |
| 117 |
481.80 |
11:41:30 |
XLON |
| 313 |
481.60 |
11:41:40 |
XLON |
| 122 |
481.80 |
11:41:40 |
XLON |
| 136 |
481.80 |
11:41:40 |
XLON |
| 250 |
481.80 |
11:41:40 |
XLON |
| 562 |
481.80 |
11:41:40 |
XLON |
| 1105 |
481.60 |
11:41:41 |
XLON |
| 938 |
481.60 |
11:41:41 |
XLON |
| 500 |
482.00 |
11:43:32 |
XLON |
| 774 |
482.00 |
11:43:32 |
XLON |
| 1228 |
481.40 |
11:45:48 |
XLON |
| 1162 |
480.80 |
11:48:09 |
XLON |
| 1270 |
479.80 |
11:48:35 |
XLON |
| 1358 |
480.70 |
11:55:56 |
XLON |
| 1099 |
480.60 |
11:56:20 |
XLON |
| 166 |
480.60 |
11:59:15 |
XLON |
| 1017 |
480.60 |
12:00:03 |
XLON |
| 1196 |
480.60 |
12:00:03 |
XLON |
| 1281 |
480.40 |
12:02:05 |
XLON |
| 1177 |
480.20 |
12:04:05 |
XLON |
| 443 |
480.20 |
12:04:05 |
XLON |
| 747 |
480.20 |
12:04:05 |
XLON |
| 1098 |
479.70 |
12:05:08 |
XLON |
| 483 |
479.90 |
12:10:39 |
XLON |
| 590 |
479.90 |
12:10:39 |
XLON |
| 1098 |
479.80 |
12:10:39 |
XLON |
| 331 |
479.80 |
12:10:39 |
XLON |
| 771 |
479.80 |
12:10:39 |
XLON |
| 1143 |
479.90 |
12:12:00 |
XLON |
| 1201 |
479.40 |
12:13:08 |
XLON |
| 22 |
480.20 |
12:16:07 |
XLON |
| 40 |
480.60 |
12:17:24 |
XLON |
| 1122 |
480.60 |
12:17:32 |
XLON |
| 367 |
480.60 |
12:17:32 |
XLON |
| 185 |
480.30 |
12:18:06 |
XLON |
| 1063 |
480.30 |
12:18:06 |
XLON |
| 959 |
480.30 |
12:18:06 |
XLON |
| 1172 |
479.90 |
12:18:16 |
XLON |
| 1266 |
479.60 |
12:18:42 |
XLON |
| 1277 |
480.40 |
12:25:50 |
XLON |
| 1185 |
480.30 |
12:25:50 |
XLON |
| 1086 |
479.90 |
12:26:14 |
XLON |
| 1233 |
479.90 |
12:26:14 |
XLON |
| 1252 |
479.60 |
12:29:33 |
XLON |
| 1268 |
479.20 |
12:30:20 |
XLON |
| 1068 |
479.00 |
12:33:00 |
XLON |
| 32 |
478.90 |
12:34:28 |
XLON |
| 1192 |
478.90 |
12:34:41 |
XLON |
| 1192 |
478.70 |
12:35:10 |
XLON |
| 284 |
478.80 |
12:35:10 |
XLON |
| 1486 |
478.80 |
12:35:10 |
XLON |
| 1058 |
479.30 |
12:41:17 |
XLON |
| 1085 |
479.30 |
12:41:17 |
XLON |
| 1003 |
480.00 |
12:45:10 |
XLON |
| 335 |
480.00 |
12:45:10 |
XLON |
| 147 |
479.90 |
12:45:13 |
XLON |
| 1043 |
479.90 |
12:45:13 |
XLON |
| 1225 |
479.70 |
12:46:09 |
XLON |
| 1174 |
479.20 |
12:47:33 |
XLON |
| 1112 |
479.00 |
12:49:10 |
XLON |
| 1013 |
481.20 |
12:58:20 |
XLON |
| 3827 |
481.20 |
12:58:20 |
XLON |
| 1056 |
481.20 |
12:58:20 |
XLON |
| 367 |
481.10 |
12:58:20 |
XLON |
| 133 |
481.10 |
12:58:20 |
XLON |
| 1249 |
480.90 |
12:58:30 |
XLON |
| 1167 |
480.30 |
12:59:08 |
XLON |
| 1056 |
480.50 |
12:59:58 |
XLON |
| 1027 |
480.00 |
13:00:24 |
XLON |
| 1050 |
479.70 |
13:03:09 |
XLON |
| 1506 |
479.50 |
13:04:02 |
XLON |
| 1500 |
479.20 |
13:04:03 |
XLON |
| 1027 |
479.20 |
13:04:03 |
XLON |
| 15 |
480.00 |
13:12:08 |
XLON |
| 2121 |
479.90 |
13:12:29 |
XLON |
| 2580 |
480.00 |
13:14:05 |
XLON |
| 879 |
479.80 |
13:15:01 |
XLON |
| 183 |
479.80 |
13:15:01 |
XLON |
| 1161 |
479.80 |
13:15:01 |
XLON |
| 1165 |
481.80 |
13:20:49 |
XLON |
| 1058 |
481.80 |
13:20:49 |
XLON |
| 102 |
481.60 |
13:21:31 |
XLON |
| 1063 |
481.60 |
13:21:31 |
XLON |
| 1148 |
481.60 |
13:21:31 |
XLON |
| 1108 |
480.70 |
13:22:47 |
XLON |
| 1044 |
480.30 |
13:25:21 |
XLON |
| 258 |
480.30 |
13:25:21 |
XLON |
| 947 |
480.30 |
13:25:21 |
XLON |
| 1054 |
479.60 |
13:29:47 |
XLON |
| 1000 |
479.70 |
13:29:47 |
XLON |
| 567 |
479.70 |
13:29:47 |
XLON |
| 1201 |
479.60 |
13:29:47 |
XLON |
| 1261 |
480.70 |
13:32:41 |
XLON |
| 726 |
481.80 |
13:33:27 |
XLON |
| 773 |
481.80 |
13:33:27 |
XLON |
| 906 |
481.70 |
13:33:37 |
XLON |
| 151 |
481.70 |
13:33:37 |
XLON |
| 237 |
482.60 |
13:34:32 |
XLON |
| 50 |
482.60 |
13:34:32 |
XLON |
| 3337 |
482.60 |
13:34:32 |
XLON |
| 213 |
482.60 |
13:34:32 |
XLON |
| 1003 |
482.60 |
13:34:32 |
XLON |
| 45 |
483.00 |
13:36:29 |
XLON |
| 59 |
483.00 |
13:36:29 |
XLON |
| 1203 |
483.00 |
13:36:29 |
XLON |
| 1128 |
483.30 |
13:38:10 |
XLON |
| 626 |
483.00 |
13:38:10 |
XLON |
| 1181 |
483.00 |
13:38:10 |
XLON |
| 549 |
483.00 |
13:38:10 |
XLON |
| 1048 |
482.70 |
13:38:20 |
XLON |
| 1211 |
482.70 |
13:39:37 |
XLON |
| 610 |
483.00 |
13:40:29 |
XLON |
| 659 |
483.00 |
13:40:29 |
XLON |
| 1256 |
483.00 |
13:40:29 |
XLON |
| 1062 |
484.50 |
13:43:31 |
XLON |
| 1124 |
484.30 |
13:43:59 |
XLON |
| 1216 |
484.30 |
13:43:59 |
XLON |
| 1286 |
484.30 |
13:44:35 |
XLON |
| 1244 |
484.30 |
13:45:05 |
XLON |
| 717 |
484.30 |
13:45:37 |
XLON |
| 458 |
484.30 |
13:45:37 |
XLON |
| 500 |
484.10 |
13:46:10 |
XLON |
| 763 |
484.10 |
13:46:10 |
XLON |
| 247 |
484.10 |
13:46:10 |
XLON |
| 999 |
484.20 |
13:46:10 |
XLON |
| 1272 |
483.80 |
13:48:23 |
XLON |
| 1111 |
483.90 |
13:49:08 |
XLON |
| 1175 |
483.60 |
13:49:11 |
XLON |
| 1260 |
484.00 |
13:50:50 |
XLON |
| 1027 |
484.20 |
13:51:45 |
XLON |
| 1088 |
484.00 |
13:52:28 |
XLON |
| 388 |
484.10 |
13:52:28 |
XLON |
| 646 |
484.10 |
13:52:28 |
XLON |
| 66 |
483.60 |
13:57:26 |
XLON |
| 1484 |
483.60 |
13:57:26 |
XLON |
| 1012 |
483.60 |
13:57:26 |
XLON |
| 1547 |
483.30 |
13:57:27 |
XLON |
| 1238 |
483.00 |
13:58:00 |
XLON |
| 623 |
482.90 |
13:59:16 |
XLON |
| 415 |
482.90 |
13:59:16 |
XLON |
| 1291 |
482.60 |
14:00:18 |
XLON |
| 1188 |
482.60 |
14:01:21 |
XLON |
| 1033 |
482.40 |
14:03:17 |
XLON |
| 1207 |
482.30 |
14:03:17 |
XLON |
| 1120 |
482.20 |
14:03:25 |
XLON |
| 83 |
481.80 |
14:03:44 |
XLON |
| 30 |
481.80 |
14:03:44 |
XLON |
| 224 |
481.80 |
14:03:44 |
XLON |
| 755 |
481.80 |
14:03:44 |
XLON |
| 1089 |
481.00 |
14:04:28 |
XLON |
| 109 |
480.40 |
14:04:56 |
XLON |
| 1109 |
480.40 |
14:04:56 |
XLON |
| 1043 |
480.80 |
14:05:51 |
XLON |
| 150 |
480.20 |
14:09:21 |
XLON |
| 1341 |
480.60 |
14:09:58 |
XLON |
| 1406 |
480.60 |
14:09:58 |
XLON |
| 1599 |
480.00 |
14:10:09 |
XLON |
| 1994 |
480.40 |
14:13:08 |
XLON |
| 342 |
480.40 |
14:13:08 |
XLON |
| 1192 |
480.40 |
14:13:08 |
XLON |
| 1180 |
480.00 |
14:13:48 |
XLON |
| 1049 |
479.80 |
14:15:00 |
XLON |
| 113 |
479.80 |
14:15:00 |
XLON |
| 1208 |
479.40 |
14:15:28 |
XLON |
| 1119 |
479.40 |
14:15:46 |
XLON |
| 1248 |
479.60 |
14:18:12 |
XLON |
| 1101 |
479.50 |
14:18:12 |
XLON |
| 1149 |
479.50 |
14:19:21 |
XLON |
| 1150 |
479.60 |
14:21:57 |
XLON |
| 1155 |
479.60 |
14:21:57 |
XLON |
| 1249 |
479.70 |
14:22:20 |
XLON |
| 164 |
479.60 |
14:22:25 |
XLON |
| 895 |
479.60 |
14:22:25 |
XLON |
| 1085 |
479.60 |
14:23:33 |
XLON |
| 1242 |
479.50 |
14:24:16 |
XLON |
| 1084 |
479.20 |
14:26:14 |
XLON |
| 1205 |
479.20 |
14:27:08 |
XLON |
| 1042 |
479.20 |
14:27:38 |
XLON |
| 1228 |
479.10 |
14:28:57 |
XLON |
| 1308 |
479.10 |
14:30:32 |
XLON |
| 1278 |
479.40 |
14:32:08 |
XLON |
| 1223 |
479.20 |
14:32:08 |
XLON |
| 1114 |
478.00 |
14:32:56 |
XLON |
| 1212 |
477.40 |
14:33:03 |
XLON |
| 1197 |
477.30 |
14:33:03 |
XLON |
| 1175 |
477.90 |
14:35:02 |
XLON |
| 19 |
478.50 |
14:37:43 |
XLON |
| 1268 |
478.50 |
14:37:43 |
XLON |
| 65 |
478.50 |
14:37:43 |
XLON |
| 1258 |
478.50 |
14:37:43 |
XLON |
| 1190 |
478.50 |
14:37:43 |
XLON |
| 1128 |
478.50 |
14:37:43 |
XLON |
| 1085 |
478.00 |
14:40:00 |
XLON |
| 1091 |
478.10 |
14:41:36 |
XLON |
| 1213 |
478.10 |
14:41:36 |
XLON |
| 1288 |
477.80 |
14:41:48 |
XLON |
| 1072 |
477.70 |
14:41:49 |
XLON |
| 1048 |
477.50 |
14:42:20 |
XLON |
| 1330 |
476.90 |
14:43:37 |
XLON |
| 1262 |
476.70 |
14:43:57 |
XLON |
| 100 |
477.50 |
14:47:48 |
XLON |
| 266 |
478.00 |
14:48:10 |
XLON |
| 85 |
478.00 |
14:48:10 |
XLON |
| 221 |
478.00 |
14:48:10 |
XLON |
| 130 |
478.00 |
14:48:10 |
XLON |
| 54 |
478.00 |
14:48:10 |
XLON |
| 1938 |
478.00 |
14:48:10 |
XLON |
| 1094 |
477.80 |
14:48:33 |
XLON |
| 1026 |
477.70 |
14:48:33 |
XLON |
| 33 |
478.70 |
14:50:50 |
XLON |
| 897 |
478.70 |
14:50:50 |
XLON |
| 376 |
478.70 |
14:50:50 |
XLON |
| 1039 |
478.90 |
14:51:23 |
XLON |
| 1148 |
479.00 |
14:51:40 |
XLON |
| 1148 |
478.90 |
14:51:40 |
XLON |
| 1190 |
479.30 |
14:53:45 |
XLON |
| 101 |
479.40 |
14:53:45 |
XLON |
| 282 |
479.40 |
14:53:45 |
XLON |
| 2266 |
479.40 |
14:53:45 |
XLON |
| 1224 |
479.50 |
14:55:50 |
XLON |
| 1154 |
479.40 |
14:55:50 |
XLON |
| 1279 |
479.00 |
14:56:07 |
XLON |
| 1264 |
478.80 |
14:58:14 |
XLON |
| 1220 |
479.00 |
14:58:51 |
XLON |
| 1150 |
478.90 |
14:58:52 |
XLON |
| 1090 |
478.90 |
14:59:23 |
XLON |
| 1053 |
478.70 |
14:59:31 |
XLON |
| 1032 |
478.80 |
14:59:31 |
XLON |
| 1472 |
478.70 |
14:59:39 |
XLON |
| 1068 |
480.60 |
15:02:49 |
XLON |
| 246 |
480.60 |
15:02:49 |
XLON |
| 643 |
481.40 |
15:05:03 |
XLON |
| 3646 |
481.40 |
15:05:03 |
XLON |
| 1177 |
481.30 |
15:05:03 |
XLON |
| 1113 |
481.30 |
15:05:03 |
XLON |
| 1166 |
481.10 |
15:05:04 |
XLON |
| 1033 |
481.20 |
15:08:04 |
XLON |
| 1244 |
481.20 |
15:08:04 |
XLON |
| 1249 |
481.20 |
15:08:04 |
XLON |
| 1237 |
480.90 |
15:08:18 |
XLON |
| 1057 |
480.60 |
15:09:13 |
XLON |
| 1057 |
480.30 |
15:10:18 |
XLON |
| 396 |
480.30 |
15:10:18 |
XLON |
| 104 |
480.30 |
15:10:18 |
XLON |
| 776 |
480.30 |
15:10:18 |
XLON |
| 812 |
480.00 |
15:11:15 |
XLON |
| 425 |
480.00 |
15:11:15 |
XLON |
| 1304 |
481.50 |
15:14:40 |
XLON |
| 264 |
481.70 |
15:15:04 |
XLON |
| 474 |
481.70 |
15:15:04 |
XLON |
| 779 |
481.70 |
15:15:04 |
XLON |
| 528 |
482.50 |
15:16:19 |
XLON |
| 2817 |
482.60 |
15:16:39 |
XLON |
| 1245 |
482.40 |
15:17:58 |
XLON |
| 1247 |
482.40 |
15:17:58 |
XLON |
| 276 |
482.10 |
15:18:27 |
XLON |
| 915 |
482.10 |
15:18:33 |
XLON |
| 529 |
482.10 |
15:18:33 |
XLON |
| 1319 |
481.80 |
15:18:36 |
XLON |
| 1146 |
482.00 |
15:19:01 |
XLON |
| 1042 |
481.30 |
15:20:38 |
XLON |
| 1097 |
481.30 |
15:23:00 |
XLON |
| 1596 |
482.60 |
15:25:24 |
XLON |
| 2057 |
482.60 |
15:25:24 |
XLON |
| 745 |
482.50 |
15:25:24 |
XLON |
| 619 |
482.50 |
15:25:24 |
XLON |
| 1093 |
482.00 |
15:25:35 |
XLON |
| 1230 |
481.70 |
15:25:38 |
XLON |
| 196 |
481.70 |
15:25:38 |
XLON |
| 260 |
481.70 |
15:25:38 |
XLON |
| 605 |
481.70 |
15:25:38 |
XLON |
| 1382 |
482.20 |
15:29:19 |
XLON |
| 746 |
482.20 |
15:29:19 |
XLON |
| 1196 |
482.60 |
15:30:30 |
XLON |
| 1042 |
482.40 |
15:30:31 |
XLON |
| 486 |
482.20 |
15:31:00 |
XLON |
| 322 |
482.20 |
15:31:00 |
XLON |
| 742 |
482.20 |
15:31:00 |
XLON |
| 1698 |
482.00 |
15:31:02 |
XLON |
| 930 |
481.80 |
15:31:48 |
XLON |
| 298 |
481.80 |
15:31:48 |
XLON |
| 2365 |
481.70 |
15:34:34 |
XLON |
| 1089 |
482.40 |
15:35:44 |
XLON |
| 1109 |
482.10 |
15:36:15 |
XLON |
| 1028 |
482.10 |
15:36:15 |
XLON |
| 1352 |
481.90 |
15:36:15 |
XLON |
| 1212 |
481.30 |
15:37:00 |
XLON |
| 236 |
480.60 |
15:39:39 |
XLON |
| 31 |
480.60 |
15:39:39 |
XLON |
| 43 |
480.60 |
15:39:39 |
XLON |
| 190 |
480.60 |
15:39:39 |
XLON |
| 676 |
480.60 |
15:39:39 |
XLON |
| 303 |
480.60 |
15:39:39 |
XLON |
| 959 |
480.60 |
15:39:39 |
XLON |
| 663 |
480.60 |
15:39:39 |
XLON |
| 566 |
480.60 |
15:39:40 |
XLON |
| 1226 |
481.20 |
15:40:16 |
XLON |
| 1426 |
480.70 |
15:41:52 |
XLON |
| 1211 |
480.70 |
15:42:43 |
XLON |
| 758 |
480.90 |
15:44:35 |
XLON |
| 268 |
480.90 |
15:44:35 |
XLON |
| 1654 |
480.60 |
15:44:40 |
XLON |
| 1053 |
480.40 |
15:45:24 |
XLON |
| 1047 |
481.50 |
15:48:12 |
XLON |
| 753 |
481.50 |
15:48:12 |
XLON |
| 1663 |
482.20 |
15:49:19 |
XLON |
| 1047 |
482.10 |
15:49:45 |
XLON |
| 1340 |
482.10 |
15:49:45 |
XLON |
| 334 |
482.20 |
15:49:45 |
XLON |
| 211 |
482.20 |
15:49:45 |
XLON |
| 713 |
482.20 |
15:49:45 |
XLON |
| 801 |
481.90 |
15:50:05 |
XLON |
| 404 |
481.90 |
15:50:05 |
XLON |
| 23 |
481.90 |
15:50:05 |
XLON |
| 559 |
482.40 |
15:53:22 |
XLON |
| 1545 |
482.40 |
15:53:22 |
XLON |
| 246 |
482.40 |
15:53:22 |
XLON |
| 69 |
482.40 |
15:53:22 |
XLON |
| 168 |
482.40 |
15:53:26 |
XLON |
| 1325 |
482.40 |
15:53:26 |
XLON |
| 1150 |
482.20 |
15:53:30 |
XLON |
| 1331 |
482.20 |
15:54:57 |
XLON |
| 525 |
481.90 |
15:55:08 |
XLON |
| 666 |
481.90 |
15:55:08 |
XLON |
| 1169 |
482.50 |
15:56:23 |
XLON |
| 1061 |
482.20 |
15:56:32 |
XLON |
| 3206 |
481.80 |
16:00:21 |
XLON |
| 516 |
481.60 |
16:00:22 |
XLON |
| 716 |
481.60 |
16:00:22 |
XLON |
| 1721 |
481.50 |
16:00:22 |
XLON |
| 1201 |
481.80 |
16:01:09 |
XLON |
| 1174 |
481.80 |
16:02:39 |
XLON |
| 305 |
482.00 |
16:03:49 |
XLON |
| 1574 |
482.00 |
16:03:49 |
XLON |
| 1612 |
481.80 |
16:04:01 |
XLON |
| 1599 |
481.50 |
16:04:01 |
XLON |
| 322 |
481.50 |
16:04:22 |
XLON |
| 509 |
481.50 |
16:04:22 |
XLON |
| 260 |
481.50 |
16:04:22 |
XLON |
| 576 |
481.10 |
16:06:08 |
XLON |
| 1474 |
481.10 |
16:06:12 |
XLON |
| 1325 |
480.80 |
16:06:29 |
XLON |
| 1711 |
480.60 |
16:06:59 |
XLON |
| 1837 |
480.10 |
16:08:26 |
XLON |
| 1040 |
480.10 |
16:09:27 |
XLON |
| 1276 |
480.10 |
16:09:27 |
XLON |
| 1027 |
479.80 |
16:10:24 |
XLON |
| 381 |
479.40 |
16:10:27 |
XLON |
| 1018 |
479.40 |
16:10:38 |
XLON |
| 1064 |
479.20 |
16:10:42 |
XLON |
| 3442 |
478.90 |
16:12:42 |
XLON |
| 1136 |
478.60 |
16:12:56 |
XLON |
| 245 |
478.60 |
16:13:13 |
XLON |
| 206 |
478.60 |
16:13:13 |
XLON |
| 82 |
478.60 |
16:13:13 |
XLON |
| 469 |
478.60 |
16:13:13 |
XLON |
| 344 |
478.20 |
16:15:55 |
XLON |