26 March 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 26 March 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 749.423p per share:
| Number of ordinary shares purchased: |
271,200 |
| Highest purchase price paid per share: |
752.60p |
| Lowest purchase price paid per share: |
747.40p |
Following the above transaction, the Company has 884,700,426 ordinary shares in issue and holds 4,603,116 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 880,097,310 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 |
0345 111 0006 |
Schedule of Purchases - Individual Transactions
| Number of ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Trading venue |
| 127 |
751.00 |
08:12:15 |
XLON |
| 505 |
751.00 |
08:12:15 |
XLON |
| 757 |
751.00 |
08:13:47 |
XLON |
| 575 |
750.60 |
08:14:32 |
XLON |
| 637 |
752.20 |
08:17:11 |
XLON |
| 1061 |
752.60 |
08:18:15 |
XLON |
| 555 |
752.20 |
08:19:36 |
XLON |
| 598 |
752.00 |
08:20:00 |
XLON |
| 33 |
751.40 |
08:20:02 |
XLON |
| 574 |
751.40 |
08:20:02 |
XLON |
| 629 |
751.40 |
08:24:05 |
XLON |
| 435 |
751.00 |
08:26:27 |
XLON |
| 131 |
751.00 |
08:26:27 |
XLON |
| 562 |
751.20 |
08:27:05 |
XLON |
| 623 |
750.60 |
08:27:24 |
XLON |
| 402 |
750.00 |
08:31:51 |
XLON |
| 238 |
750.00 |
08:31:51 |
XLON |
| 538 |
749.40 |
08:32:13 |
XLON |
| 1036 |
749.80 |
08:34:55 |
XLON |
| 903 |
750.00 |
08:38:27 |
XLON |
| 522 |
749.60 |
08:39:26 |
XLON |
| 722 |
749.40 |
08:39:26 |
XLON |
| 616 |
749.40 |
08:39:58 |
XLON |
| 487 |
749.00 |
08:39:59 |
XLON |
| 52 |
749.00 |
08:39:59 |
XLON |
| 67 |
748.60 |
08:41:25 |
XLON |
| 524 |
748.60 |
08:41:25 |
XLON |
| 120 |
748.40 |
08:42:17 |
XLON |
| 47 |
748.40 |
08:44:03 |
XLON |
| 444 |
748.60 |
08:44:03 |
XLON |
| 194 |
748.60 |
08:44:03 |
XLON |
| 330 |
748.20 |
08:44:40 |
XLON |
| 190 |
748.20 |
08:44:40 |
XLON |
| 35 |
748.20 |
08:48:51 |
XLON |
| 511 |
748.20 |
08:49:06 |
XLON |
| 613 |
748.00 |
08:53:26 |
XLON |
| 602 |
747.80 |
08:53:26 |
XLON |
| 616 |
749.60 |
08:55:15 |
XLON |
| 563 |
749.80 |
08:59:15 |
XLON |
| 556 |
749.60 |
08:59:31 |
XLON |
| 578 |
749.60 |
08:59:31 |
XLON |
| 541 |
749.60 |
09:00:18 |
XLON |
| 229 |
749.60 |
09:02:14 |
XLON |
| 388 |
749.60 |
09:02:14 |
XLON |
| 524 |
749.40 |
09:04:15 |
XLON |
| 395 |
749.20 |
09:04:20 |
XLON |
| 234 |
749.20 |
09:04:20 |
XLON |
| 637 |
749.60 |
09:12:26 |
XLON |
| 610 |
749.20 |
09:12:26 |
XLON |
| 568 |
748.40 |
09:14:21 |
XLON |
| 557 |
748.20 |
09:19:12 |
XLON |
| 562 |
747.80 |
09:19:24 |
XLON |
| 597 |
747.60 |
09:20:05 |
XLON |
| 303 |
747.40 |
09:20:38 |
XLON |
| 640 |
748.00 |
09:25:21 |
XLON |
| 412 |
748.00 |
09:25:21 |
XLON |
| 565 |
750.00 |
09:30:32 |
XLON |
| 593 |
750.00 |
09:31:52 |
XLON |
| 619 |
750.00 |
09:33:18 |
XLON |
| 857 |
749.60 |
09:33:18 |
XLON |
| 444 |
749.40 |
09:33:18 |
XLON |
| 219 |
749.40 |
09:33:18 |
XLON |
| 651 |
749.20 |
09:33:25 |
XLON |
| 637 |
749.20 |
09:33:25 |
XLON |
| 533 |
749.80 |
09:39:39 |
XLON |
| 613 |
749.80 |
09:39:39 |
XLON |
| 615 |
750.80 |
09:41:19 |
XLON |
| 1671 |
750.80 |
09:41:19 |
XLON |
| 550 |
750.80 |
09:41:19 |
XLON |
| 731 |
750.60 |
09:41:31 |
XLON |
| 284 |
750.20 |
09:42:04 |
XLON |
| 328 |
750.20 |
09:42:04 |
XLON |
| 256 |
750.00 |
09:48:20 |
XLON |
| 369 |
750.00 |
09:48:20 |
XLON |
| 577 |
749.80 |
09:51:20 |
XLON |
| 399 |
749.40 |
09:52:19 |
XLON |
| 185 |
749.40 |
09:52:19 |
XLON |
| 522 |
748.60 |
09:53:49 |
XLON |
| 591 |
748.00 |
09:55:54 |
XLON |
| 594 |
747.60 |
10:03:34 |
XLON |
| 1752 |
748.80 |
10:16:12 |
XLON |
| 550 |
749.60 |
10:22:49 |
XLON |
| 935 |
749.60 |
10:22:54 |
XLON |
| 592 |
749.40 |
10:25:17 |
XLON |
| 202 |
749.40 |
10:25:17 |
XLON |
| 565 |
749.40 |
10:25:17 |
XLON |
| 748 |
749.60 |
10:28:10 |
XLON |
| 583 |
749.20 |
10:29:54 |
XLON |
| 604 |
749.60 |
10:33:18 |
XLON |
| 565 |
749.40 |
10:33:18 |
XLON |
| 472 |
749.40 |
10:35:31 |
XLON |
| 79 |
749.40 |
10:35:31 |
XLON |
| 552 |
749.80 |
10:39:22 |
XLON |
| 631 |
749.80 |
10:39:22 |
XLON |
| 644 |
750.80 |
10:51:16 |
XLON |
| 99 |
750.80 |
10:51:25 |
XLON |
| 91 |
750.80 |
10:51:25 |
XLON |
| 210 |
750.80 |
10:51:25 |
XLON |
| 239 |
750.80 |
10:51:25 |
XLON |
| 568 |
750.80 |
10:55:09 |
XLON |
| 550 |
750.80 |
10:55:09 |
XLON |
| 220 |
750.80 |
10:55:09 |
XLON |
| 959 |
750.60 |
10:55:13 |
XLON |
| 620 |
750.00 |
10:55:58 |
XLON |
| 227 |
751.00 |
11:01:50 |
XLON |
| 566 |
751.00 |
11:02:10 |
XLON |
| 678 |
750.80 |
11:02:12 |
XLON |
| 539 |
750.60 |
11:04:01 |
XLON |
| 304 |
750.20 |
11:05:34 |
XLON |
| 372 |
750.20 |
11:05:34 |
XLON |
| 606 |
750.00 |
11:07:24 |
XLON |
| 556 |
749.80 |
11:10:19 |
XLON |
| 575 |
749.80 |
11:13:58 |
XLON |
| 661 |
749.80 |
11:13:58 |
XLON |
| 31 |
749.80 |
11:13:58 |
XLON |
| 602 |
749.80 |
11:30:11 |
XLON |
| 558 |
749.80 |
11:30:11 |
XLON |
| 593 |
749.80 |
11:30:11 |
XLON |
| 626 |
749.80 |
11:30:11 |
XLON |
| 598 |
749.80 |
11:30:11 |
XLON |
| 634 |
749.80 |
11:30:11 |
XLON |
| 565 |
749.80 |
11:30:11 |
XLON |
| 200 |
749.80 |
11:30:11 |
XLON |
| 206 |
749.80 |
11:30:11 |
XLON |
| 311 |
749.80 |
11:30:11 |
XLON |
| 550 |
750.00 |
11:30:11 |
XLON |
| 195 |
750.00 |
11:30:11 |
XLON |
| 444 |
750.00 |
11:30:11 |
XLON |
| 206 |
750.00 |
11:30:11 |
XLON |
| 195 |
750.00 |
11:30:11 |
XLON |
| 379 |
750.00 |
11:30:11 |
XLON |
| 553 |
748.60 |
11:38:07 |
XLON |
| 389 |
748.60 |
11:45:07 |
XLON |
| 215 |
748.60 |
11:45:07 |
XLON |
| 513 |
748.40 |
11:45:07 |
XLON |
| 622 |
748.40 |
11:45:07 |
XLON |
| 610 |
748.00 |
11:46:30 |
XLON |
| 1339 |
749.00 |
11:55:30 |
XLON |
| 750 |
749.00 |
11:55:30 |
XLON |
| 764 |
749.20 |
11:56:47 |
XLON |
| 757 |
749.00 |
11:56:47 |
XLON |
| 454 |
749.00 |
11:56:47 |
XLON |
| 130 |
749.00 |
11:56:47 |
XLON |
| 563 |
748.80 |
11:57:19 |
XLON |
| 56 |
748.60 |
11:57:19 |
XLON |
| 520 |
748.60 |
11:57:19 |
XLON |
| 804 |
748.80 |
12:00:01 |
XLON |
| 726 |
748.80 |
12:02:53 |
XLON |
| 630 |
749.00 |
12:05:50 |
XLON |
| 585 |
749.00 |
12:05:50 |
XLON |
| 977 |
750.00 |
12:14:35 |
XLON |
| 862 |
749.80 |
12:14:40 |
XLON |
| 555 |
749.60 |
12:14:40 |
XLON |
| 598 |
749.60 |
12:14:40 |
XLON |
| 591 |
749.60 |
12:19:16 |
XLON |
| 77 |
749.20 |
12:20:43 |
XLON |
| 573 |
749.20 |
12:20:43 |
XLON |
| 905 |
749.40 |
12:29:22 |
XLON |
| 621 |
749.40 |
12:29:22 |
XLON |
| 673 |
749.40 |
12:32:26 |
XLON |
| 592 |
749.40 |
12:32:26 |
XLON |
| 616 |
749.40 |
12:32:26 |
XLON |
| 522 |
749.40 |
12:32:26 |
XLON |
| 549 |
749.40 |
12:32:26 |
XLON |
| 1158 |
750.00 |
12:35:49 |
XLON |
| 582 |
750.00 |
12:35:49 |
XLON |
| 590 |
750.00 |
12:39:37 |
XLON |
| 276 |
750.20 |
12:44:34 |
XLON |
| 358 |
750.20 |
12:44:34 |
XLON |
| 601 |
750.20 |
12:44:34 |
XLON |
| 1085 |
750.60 |
12:48:37 |
XLON |
| 885 |
750.40 |
12:48:38 |
XLON |
| 660 |
750.20 |
12:50:00 |
XLON |
| 562 |
750.00 |
12:50:01 |
XLON |
| 585 |
749.60 |
12:50:35 |
XLON |
| 542 |
748.20 |
12:53:39 |
XLON |
| 825 |
748.40 |
12:57:11 |
XLON |
| 446 |
748.80 |
13:01:16 |
XLON |
| 159 |
748.80 |
13:01:16 |
XLON |
| 560 |
748.80 |
13:02:16 |
XLON |
| 766 |
748.60 |
13:02:21 |
XLON |
| 611 |
748.60 |
13:02:21 |
XLON |
| 183 |
748.60 |
13:02:21 |
XLON |
| 857 |
749.40 |
13:06:23 |
XLON |
| 444 |
749.40 |
13:06:23 |
XLON |
| 109 |
749.40 |
13:06:23 |
XLON |
| 717 |
750.40 |
13:10:02 |
XLON |
| 1047 |
751.00 |
13:13:05 |
XLON |
| 615 |
751.40 |
13:15:39 |
XLON |
| 455 |
751.20 |
13:16:04 |
XLON |
| 151 |
751.20 |
13:16:04 |
XLON |
| 547 |
751.00 |
13:18:12 |
XLON |
| 589 |
750.80 |
13:18:32 |
XLON |
| 583 |
750.40 |
13:20:45 |
XLON |
| 323 |
750.20 |
13:21:54 |
XLON |
| 284 |
750.20 |
13:21:54 |
XLON |
| 565 |
749.80 |
13:24:40 |
XLON |
| 543 |
749.80 |
13:26:46 |
XLON |
| 559 |
749.40 |
13:28:13 |
XLON |
| 582 |
748.80 |
13:29:40 |
XLON |
| 515 |
748.80 |
13:30:25 |
XLON |
| 76 |
749.20 |
13:33:42 |
XLON |
| 2418 |
749.20 |
13:33:42 |
XLON |
| 182 |
749.20 |
13:33:42 |
XLON |
| 438 |
749.20 |
13:33:42 |
XLON |
| 417 |
748.80 |
13:33:51 |
XLON |
| 203 |
748.80 |
13:34:18 |
XLON |
| 50 |
748.80 |
13:34:18 |
XLON |
| 518 |
748.80 |
13:34:18 |
XLON |
| 613 |
749.00 |
13:35:38 |
XLON |
| 48 |
749.00 |
13:35:38 |
XLON |
| 571 |
749.00 |
13:35:38 |
XLON |
| 548 |
749.20 |
13:36:54 |
XLON |
| 577 |
749.20 |
13:36:54 |
XLON |
| 646 |
749.00 |
13:39:01 |
XLON |
| 645 |
749.00 |
13:39:01 |
XLON |
| 710 |
749.00 |
13:39:01 |
XLON |
| 311 |
749.00 |
13:39:01 |
XLON |
| 250 |
749.00 |
13:39:01 |
XLON |
| 74 |
749.00 |
13:39:01 |
XLON |
| 311 |
748.40 |
13:41:45 |
XLON |
| 238 |
748.40 |
13:41:45 |
XLON |
| 566 |
748.40 |
13:41:45 |
XLON |
| 910 |
748.20 |
13:42:36 |
XLON |
| 212 |
748.00 |
13:42:56 |
XLON |
| 556 |
748.00 |
13:42:56 |
XLON |
| 513 |
747.80 |
13:43:12 |
XLON |
| 120 |
747.80 |
13:43:12 |
XLON |
| 340 |
747.80 |
13:45:40 |
XLON |
| 727 |
747.80 |
13:45:40 |
XLON |
| 188 |
747.80 |
13:45:40 |
XLON |
| 59 |
747.80 |
13:45:40 |
XLON |
| 492 |
747.60 |
13:45:59 |
XLON |
| 310 |
747.60 |
13:45:59 |
XLON |
| 617 |
747.60 |
13:46:55 |
XLON |
| 103 |
747.60 |
13:47:03 |
XLON |
| 97 |
747.60 |
13:47:03 |
XLON |
| 444 |
747.60 |
13:47:03 |
XLON |
| 460 |
747.60 |
13:47:03 |
XLON |
| 413 |
747.80 |
13:47:03 |
XLON |
| 3083 |
747.80 |
13:47:03 |
XLON |
| 652 |
747.80 |
13:47:03 |
XLON |
| 1827 |
747.80 |
13:47:03 |
XLON |
| 10565 |
747.80 |
13:47:03 |
XLON |
| 532 |
747.80 |
13:48:14 |
XLON |
| 623 |
748.00 |
13:49:09 |
XLON |
| 392 |
748.00 |
13:49:23 |
XLON |
| 392 |
748.00 |
13:49:37 |
XLON |
| 526 |
747.80 |
13:50:00 |
XLON |
| 598 |
747.80 |
13:50:00 |
XLON |
| 3994 |
748.80 |
13:55:23 |
XLON |
| 601 |
748.60 |
13:55:28 |
XLON |
| 34 |
748.60 |
13:55:41 |
XLON |
| 526 |
748.60 |
13:55:41 |
XLON |
| 44 |
748.40 |
13:55:54 |
XLON |
| 511 |
748.40 |
13:55:54 |
XLON |
| 240 |
748.40 |
13:55:54 |
XLON |
| 113 |
748.40 |
13:55:54 |
XLON |
| 193 |
748.40 |
13:55:54 |
XLON |
| 592 |
748.20 |
13:57:18 |
XLON |
| 692 |
748.20 |
14:01:05 |
XLON |
| 583 |
748.20 |
14:01:17 |
XLON |
| 710 |
748.20 |
14:01:17 |
XLON |
| 93 |
749.00 |
14:03:03 |
XLON |
| 84 |
749.00 |
14:03:03 |
XLON |
| 102 |
749.00 |
14:03:03 |
XLON |
| 839 |
749.00 |
14:03:03 |
XLON |
| 190 |
748.80 |
14:03:24 |
XLON |
| 564 |
748.80 |
14:03:24 |
XLON |
| 445 |
748.80 |
14:03:24 |
XLON |
| 27 |
748.80 |
14:04:10 |
XLON |
| 611 |
748.80 |
14:04:10 |
XLON |
| 637 |
748.80 |
14:05:08 |
XLON |
| 574 |
749.80 |
14:10:00 |
XLON |
| 500 |
749.80 |
14:10:01 |
XLON |
| 2731 |
749.80 |
14:10:05 |
XLON |
| 284 |
749.80 |
14:11:05 |
XLON |
| 54 |
750.20 |
14:12:12 |
XLON |
| 939 |
750.20 |
14:12:12 |
XLON |
| 550 |
750.20 |
14:12:12 |
XLON |
| 310 |
750.20 |
14:12:12 |
XLON |
| 90 |
750.20 |
14:12:12 |
XLON |
| 57 |
750.20 |
14:12:12 |
XLON |
| 370 |
751.20 |
14:15:49 |
XLON |
| 29 |
751.20 |
14:15:49 |
XLON |
| 373 |
751.20 |
14:15:49 |
XLON |
| 2101 |
751.20 |
14:15:49 |
XLON |
| 215 |
751.20 |
14:15:49 |
XLON |
| 378 |
751.20 |
14:15:49 |
XLON |
| 533 |
751.00 |
14:17:24 |
XLON |
| 553 |
751.00 |
14:17:24 |
XLON |
| 748 |
750.80 |
14:17:24 |
XLON |
| 540 |
750.40 |
14:17:30 |
XLON |
| 645 |
749.80 |
14:20:05 |
XLON |
| 444 |
749.80 |
14:20:05 |
XLON |
| 80 |
749.80 |
14:20:05 |
XLON |
| 573 |
749.60 |
14:20:57 |
XLON |
| 612 |
749.40 |
14:21:02 |
XLON |
| 1511 |
750.40 |
14:25:35 |
XLON |
| 526 |
750.40 |
14:26:35 |
XLON |
| 818 |
750.20 |
14:26:35 |
XLON |
| 276 |
750.20 |
14:27:35 |
XLON |
| 819 |
750.20 |
14:30:10 |
XLON |
| 531 |
750.20 |
14:30:10 |
XLON |
| 518 |
750.20 |
14:30:10 |
XLON |
| 767 |
750.20 |
14:30:10 |
XLON |
| 673 |
750.20 |
14:31:04 |
XLON |
| 921 |
750.00 |
14:31:11 |
XLON |
| 738 |
751.00 |
14:33:15 |
XLON |
| 1176 |
751.00 |
14:34:15 |
XLON |
| 32 |
751.00 |
14:35:15 |
XLON |
| 427 |
751.00 |
14:35:15 |
XLON |
| 86 |
751.00 |
14:35:15 |
XLON |
| 302 |
751.20 |
14:36:05 |
XLON |
| 841 |
751.20 |
14:36:11 |
XLON |
| 978 |
751.00 |
14:36:11 |
XLON |
| 649 |
750.80 |
14:36:14 |
XLON |
| 533 |
750.60 |
14:36:42 |
XLON |
| 619 |
750.40 |
14:37:15 |
XLON |
| 257 |
750.40 |
14:40:13 |
XLON |
| 775 |
750.40 |
14:40:13 |
XLON |
| 757 |
750.40 |
14:40:33 |
XLON |
| 619 |
750.60 |
14:43:57 |
XLON |
| 785 |
750.60 |
14:43:57 |
XLON |
| 1049 |
750.60 |
14:43:57 |
XLON |
| 423 |
750.60 |
14:43:57 |
XLON |
| 184 |
750.60 |
14:43:57 |
XLON |
| 310 |
750.60 |
14:43:57 |
XLON |
| 861 |
750.40 |
14:44:31 |
XLON |
| 942 |
750.40 |
14:46:05 |
XLON |
| 60 |
750.40 |
14:46:05 |
XLON |
| 576 |
750.20 |
14:46:57 |
XLON |
| 548 |
750.20 |
14:46:57 |
XLON |
| 310 |
750.00 |
14:47:49 |
XLON |
| 319 |
750.00 |
14:47:49 |
XLON |
| 371 |
749.80 |
14:48:15 |
XLON |
| 199 |
749.80 |
14:48:15 |
XLON |
| 256 |
750.60 |
14:50:39 |
XLON |
| 685 |
750.60 |
14:50:43 |
XLON |
| 508 |
750.60 |
14:50:43 |
XLON |
| 501 |
750.60 |
14:51:43 |
XLON |
| 357 |
750.60 |
14:51:43 |
XLON |
| 641 |
750.60 |
14:52:47 |
XLON |
| 310 |
750.60 |
14:52:47 |
XLON |
| 859 |
750.60 |
14:54:19 |
XLON |
| 936 |
750.60 |
14:54:19 |
XLON |
| 118 |
750.40 |
14:54:21 |
XLON |
| 736 |
750.40 |
14:54:21 |
XLON |
| 2 |
750.40 |
14:54:21 |
XLON |
| 595 |
750.40 |
14:55:55 |
XLON |
| 843 |
750.20 |
14:56:18 |
XLON |
| 155 |
750.60 |
14:58:03 |
XLON |
| 426 |
750.60 |
14:58:03 |
XLON |
| 368 |
750.80 |
14:59:26 |
XLON |
| 1320 |
750.80 |
14:59:33 |
XLON |
| 900 |
750.80 |
15:00:46 |
XLON |
| 182 |
750.80 |
15:00:46 |
XLON |
| 518 |
750.80 |
15:00:46 |
XLON |
| 207 |
750.80 |
15:00:46 |
XLON |
| 250 |
750.80 |
15:00:46 |
XLON |
| 260 |
751.20 |
15:02:15 |
XLON |
| 2059 |
751.20 |
15:04:06 |
XLON |
| 944 |
751.40 |
15:05:08 |
XLON |
| 197 |
751.40 |
15:05:08 |
XLON |
| 674 |
751.40 |
15:05:08 |
XLON |
| 818 |
751.20 |
15:07:09 |
XLON |
| 547 |
751.00 |
15:07:13 |
XLON |
| 611 |
751.00 |
15:07:13 |
XLON |
| 563 |
750.80 |
15:08:15 |
XLON |
| 543 |
750.80 |
15:08:15 |
XLON |
| 523 |
750.60 |
15:08:29 |
XLON |
| 596 |
750.40 |
15:09:45 |
XLON |
| 575 |
750.40 |
15:10:05 |
XLON |
| 461 |
750.00 |
15:10:33 |
XLON |
| 70 |
750.00 |
15:10:33 |
XLON |
| 608 |
750.00 |
15:11:20 |
XLON |
| 581 |
750.00 |
15:12:50 |
XLON |
| 126 |
750.00 |
15:12:50 |
XLON |
| 446 |
750.60 |
15:16:07 |
XLON |
| 2393 |
750.60 |
15:16:15 |
XLON |
| 516 |
750.40 |
15:16:16 |
XLON |
| 574 |
750.40 |
15:16:16 |
XLON |
| 543 |
750.20 |
15:16:57 |
XLON |
| 593 |
750.00 |
15:18:21 |
XLON |
| 427 |
750.00 |
15:19:21 |
XLON |
| 124 |
750.00 |
15:19:21 |
XLON |
| 949 |
749.80 |
15:22:39 |
XLON |
| 894 |
749.80 |
15:25:07 |
XLON |
| 868 |
749.80 |
15:25:07 |
XLON |
| 925 |
749.80 |
15:25:07 |
XLON |
| 174 |
749.80 |
15:25:07 |
XLON |
| 250 |
749.80 |
15:25:07 |
XLON |
| 204 |
749.80 |
15:25:07 |
XLON |
| 138 |
749.80 |
15:25:07 |
XLON |
| 98 |
749.80 |
15:25:07 |
XLON |
| 85 |
749.80 |
15:25:07 |
XLON |
| 74 |
749.80 |
15:25:07 |
XLON |
| 435 |
749.80 |
15:25:07 |
XLON |
| 97 |
749.80 |
15:25:07 |
XLON |
| 95 |
749.80 |
15:25:07 |
XLON |
| 189 |
749.80 |
15:25:07 |
XLON |
| 168 |
749.80 |
15:25:07 |
XLON |
| 601 |
749.00 |
15:26:09 |
XLON |
| 521 |
748.80 |
15:26:10 |
XLON |
| 653 |
749.00 |
15:29:00 |
XLON |
| 587 |
749.00 |
15:29:00 |
XLON |
| 786 |
748.80 |
15:30:12 |
XLON |
| 82 |
748.80 |
15:30:12 |
XLON |
| 533 |
748.80 |
15:30:12 |
XLON |
| 985 |
748.80 |
15:32:10 |
XLON |
| 338 |
748.80 |
15:32:27 |
XLON |
| 42 |
748.80 |
15:32:27 |
XLON |
| 379 |
749.00 |
15:33:18 |
XLON |
| 379 |
749.00 |
15:33:29 |
XLON |
| 404 |
749.00 |
15:34:23 |
XLON |
| 152 |
749.00 |
15:34:23 |
XLON |
| 412 |
749.00 |
15:34:23 |
XLON |
| 589 |
748.80 |
15:35:10 |
XLON |
| 640 |
748.80 |
15:35:10 |
XLON |
| 411 |
748.80 |
15:36:10 |
XLON |
| 351 |
748.80 |
15:36:19 |
XLON |
| 362 |
749.20 |
15:38:29 |
XLON |
| 100 |
749.20 |
15:38:29 |
XLON |
| 86 |
749.20 |
15:38:29 |
XLON |
| 362 |
749.20 |
15:38:29 |
XLON |
| 24 |
749.20 |
15:38:29 |
XLON |
| 362 |
749.20 |
15:38:29 |
XLON |
| 377 |
749.20 |
15:38:29 |
XLON |
| 362 |
749.20 |
15:38:29 |
XLON |
| 87 |
749.20 |
15:38:29 |
XLON |
| 89 |
749.20 |
15:38:29 |
XLON |
| 842 |
749.20 |
15:39:29 |
XLON |
| 633 |
749.20 |
15:40:00 |
XLON |
| 546 |
749.20 |
15:41:42 |
XLON |
| 778 |
749.20 |
15:41:42 |
XLON |
| 893 |
748.80 |
15:42:11 |
XLON |
| 698 |
748.60 |
15:43:42 |
XLON |
| 598 |
748.60 |
15:43:42 |
XLON |
| 159 |
748.60 |
15:43:42 |
XLON |
| 214 |
748.60 |
15:43:42 |
XLON |
| 96 |
748.60 |
15:43:42 |
XLON |
| 212 |
748.60 |
15:43:42 |
XLON |
| 95 |
748.60 |
15:43:42 |
XLON |
| 516 |
748.60 |
15:43:42 |
XLON |
| 567 |
748.40 |
15:45:12 |
XLON |
| 802 |
748.40 |
15:48:19 |
XLON |
| 260 |
748.40 |
15:48:19 |
XLON |
| 320 |
748.40 |
15:48:19 |
XLON |
| 51 |
748.40 |
15:49:05 |
XLON |
| 860 |
748.40 |
15:49:05 |
XLON |
| 1188 |
748.20 |
15:49:57 |
XLON |
| 619 |
748.00 |
15:50:08 |
XLON |
| 41 |
748.40 |
15:52:18 |
XLON |
| 839 |
748.40 |
15:52:18 |
XLON |
| 270 |
748.40 |
15:52:18 |
XLON |
| 386 |
748.60 |
15:55:08 |
XLON |
| 534 |
748.60 |
15:55:08 |
XLON |
| 270 |
748.60 |
15:55:08 |
XLON |
| 386 |
748.60 |
15:55:08 |
XLON |
| 388 |
748.60 |
15:55:08 |
XLON |
| 386 |
748.60 |
15:55:08 |
XLON |
| 386 |
748.60 |
15:55:08 |
XLON |
| 89 |
748.60 |
15:55:08 |
XLON |
| 556 |
748.40 |
15:55:10 |
XLON |
| 639 |
748.40 |
15:55:10 |
XLON |
| 602 |
748.20 |
15:55:47 |
XLON |
| 556 |
748.20 |
15:56:10 |
XLON |
| 624 |
748.00 |
15:56:10 |
XLON |
| 65 |
748.20 |
15:59:03 |
XLON |
| 1242 |
748.20 |
15:59:03 |
XLON |
| 550 |
748.20 |
15:59:03 |
XLON |
| 75 |
748.20 |
15:59:03 |
XLON |
| 96 |
748.20 |
15:59:03 |
XLON |
| 96 |
748.20 |
15:59:03 |
XLON |
| 651 |
748.00 |
16:00:22 |
XLON |
| 538 |
748.00 |
16:00:22 |
XLON |
| 375 |
747.60 |
16:00:50 |
XLON |
| 512 |
747.60 |
16:00:50 |
XLON |
| 756 |
748.20 |
16:02:18 |
XLON |
| 593 |
748.00 |
16:02:19 |
XLON |
| 609 |
748.00 |
16:02:19 |
XLON |
| 598 |
747.80 |
16:03:17 |
XLON |
| 84 |
747.80 |
16:04:23 |
XLON |
| 1793 |
747.80 |
16:05:06 |
XLON |
| 167 |
747.80 |
16:05:06 |
XLON |
| 977 |
748.00 |
16:05:42 |
XLON |
| 245 |
748.00 |
16:05:42 |
XLON |
| 1553 |
748.00 |
16:06:46 |
XLON |
| 490 |
747.80 |
16:07:00 |
XLON |
| 142 |
747.80 |
16:07:00 |
XLON |
| 567 |
747.80 |
16:07:00 |
XLON |
| 443 |
747.80 |
16:07:00 |
XLON |
| 1827 |
747.80 |
16:08:08 |
XLON |
| 352 |
747.80 |
16:08:08 |
XLON |
| 446 |
747.80 |
16:08:23 |
XLON |
| 289 |
747.80 |
16:08:23 |
XLON |
| 130 |
747.60 |
16:08:34 |
XLON |
| 116 |
747.60 |
16:09:09 |
XLON |
| 700 |
747.80 |
16:11:30 |
XLON |