10 February 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 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.8379p per share:
| Number of ordinary shares purchased: |
350,000 |
| Highest purchase price paid per share: |
783.80p |
| Lowest purchase price paid per share: |
779.00p |
Following the above transaction, the Company has 888,735,475 ordinary shares in issue and holds 4,670,789 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 884,064,686 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 |
| 1059 |
779.00 |
08:16:03 |
XLON |
| 985 |
779.00 |
08:16:03 |
XLON |
| 1034 |
779.00 |
08:16:03 |
XLON |
| 206 |
779.20 |
08:16:03 |
XLON |
| 336 |
779.20 |
08:16:03 |
XLON |
| 1134 |
780.40 |
08:20:30 |
XLON |
| 1407 |
780.20 |
08:20:30 |
XLON |
| 980 |
780.80 |
08:24:30 |
XLON |
| 965 |
780.60 |
08:25:52 |
XLON |
| 1060 |
780.80 |
08:27:25 |
XLON |
| 1061 |
781.40 |
08:30:35 |
XLON |
| 1009 |
781.00 |
08:31:04 |
XLON |
| 986 |
780.40 |
08:41:32 |
XLON |
| 933 |
779.80 |
08:47:27 |
XLON |
| 1039 |
779.40 |
08:52:54 |
XLON |
| 1324 |
781.40 |
09:03:55 |
XLON |
| 1077 |
781.20 |
09:05:35 |
XLON |
| 7024 |
782.00 |
09:06:40 |
XLON |
| 307 |
782.00 |
09:06:40 |
XLON |
| 75 |
782.00 |
09:06:40 |
XLON |
| 4064 |
782.00 |
09:06:40 |
XLON |
| 4412 |
782.00 |
09:06:40 |
XLON |
| 4443 |
782.00 |
09:06:40 |
XLON |
| 1073 |
782.00 |
09:07:17 |
XLON |
| 1022 |
781.60 |
09:07:19 |
XLON |
| 709 |
781.40 |
09:07:32 |
XLON |
| 363 |
781.40 |
09:07:32 |
XLON |
| 1043 |
781.60 |
09:11:43 |
XLON |
| 992 |
781.00 |
09:12:17 |
XLON |
| 909 |
780.80 |
09:13:14 |
XLON |
| 197 |
780.80 |
09:15:15 |
XLON |
| 250 |
780.80 |
09:15:15 |
XLON |
| 5033 |
780.80 |
09:15:15 |
XLON |
| 1039 |
780.80 |
09:15:31 |
XLON |
| 426 |
781.20 |
09:15:50 |
XLON |
| 1 |
781.20 |
09:15:50 |
XLON |
| 2080 |
781.00 |
09:16:24 |
XLON |
| 1071 |
780.60 |
09:17:40 |
XLON |
| 953 |
780.40 |
09:19:06 |
XLON |
| 995 |
780.40 |
09:19:36 |
XLON |
| 2111 |
781.00 |
09:23:48 |
XLON |
| 1464 |
780.60 |
09:24:32 |
XLON |
| 290 |
780.40 |
09:25:12 |
XLON |
| 916 |
780.40 |
09:25:12 |
XLON |
| 1010 |
780.20 |
09:25:40 |
XLON |
| 317 |
781.00 |
09:31:20 |
XLON |
| 1012 |
781.00 |
09:31:20 |
XLON |
| 577 |
781.00 |
09:31:20 |
XLON |
| 135 |
780.80 |
09:35:04 |
XLON |
| 730 |
780.80 |
09:35:04 |
XLON |
| 205 |
780.80 |
09:35:04 |
XLON |
| 468 |
780.60 |
09:35:40 |
XLON |
| 641 |
780.60 |
09:35:40 |
XLON |
| 243 |
780.60 |
09:35:40 |
XLON |
| 673 |
780.40 |
09:37:24 |
XLON |
| 409 |
780.40 |
09:37:24 |
XLON |
| 1092 |
780.80 |
09:40:55 |
XLON |
| 152 |
781.00 |
09:44:13 |
XLON |
| 537 |
781.00 |
09:44:13 |
XLON |
| 326 |
781.00 |
09:44:13 |
XLON |
| 558 |
781.00 |
09:47:12 |
XLON |
| 477 |
781.00 |
09:47:12 |
XLON |
| 136 |
781.20 |
09:50:50 |
XLON |
| 250 |
781.20 |
09:50:50 |
XLON |
| 272 |
781.20 |
09:50:50 |
XLON |
| 148 |
781.20 |
09:50:50 |
XLON |
| 471 |
781.00 |
09:51:30 |
XLON |
| 607 |
781.00 |
09:51:30 |
XLON |
| 1085 |
781.00 |
09:51:59 |
XLON |
| 896 |
780.40 |
09:52:00 |
XLON |
| 181 |
780.00 |
09:56:23 |
XLON |
| 758 |
780.00 |
09:56:23 |
XLON |
| 879 |
779.80 |
09:56:23 |
XLON |
| 94 |
779.80 |
09:56:23 |
XLON |
| 983 |
780.60 |
10:01:30 |
XLON |
| 500 |
780.40 |
10:04:23 |
XLON |
| 391 |
780.40 |
10:04:23 |
XLON |
| 181 |
780.20 |
10:04:27 |
XLON |
| 872 |
780.20 |
10:04:35 |
XLON |
| 5 |
780.20 |
10:04:35 |
XLON |
| 90 |
780.20 |
10:07:25 |
XLON |
| 12 |
780.20 |
10:07:30 |
XLON |
| 894 |
780.40 |
10:07:51 |
XLON |
| 1049 |
780.20 |
10:09:12 |
XLON |
| 901 |
780.20 |
10:13:20 |
XLON |
| 294 |
780.60 |
10:18:36 |
XLON |
| 819 |
780.60 |
10:19:30 |
XLON |
| 1113 |
780.60 |
10:19:30 |
XLON |
| 1061 |
780.60 |
10:22:03 |
XLON |
| 991 |
780.60 |
10:23:21 |
XLON |
| 982 |
780.40 |
10:23:39 |
XLON |
| 928 |
780.00 |
10:24:23 |
XLON |
| 305 |
781.40 |
10:34:40 |
XLON |
| 250 |
781.40 |
10:34:40 |
XLON |
| 279 |
781.40 |
10:34:40 |
XLON |
| 516 |
781.40 |
10:34:40 |
XLON |
| 123 |
781.40 |
10:34:40 |
XLON |
| 1093 |
781.20 |
10:34:40 |
XLON |
| 756 |
781.00 |
10:35:38 |
XLON |
| 288 |
781.00 |
10:35:38 |
XLON |
| 262 |
781.40 |
10:42:20 |
XLON |
| 250 |
781.40 |
10:42:20 |
XLON |
| 123 |
781.40 |
10:42:20 |
XLON |
| 114 |
781.40 |
10:42:20 |
XLON |
| 40 |
781.40 |
10:42:20 |
XLON |
| 113 |
781.40 |
10:42:20 |
XLON |
| 613 |
781.40 |
10:42:21 |
XLON |
| 963 |
781.40 |
10:44:32 |
XLON |
| 459 |
781.20 |
10:46:22 |
XLON |
| 569 |
781.20 |
10:46:22 |
XLON |
| 515 |
781.80 |
10:48:58 |
XLON |
| 515 |
781.80 |
10:48:58 |
XLON |
| 250 |
782.40 |
10:54:53 |
XLON |
| 501 |
782.40 |
10:54:53 |
XLON |
| 942 |
782.20 |
10:54:55 |
XLON |
| 100 |
782.20 |
10:55:19 |
XLON |
| 900 |
782.20 |
10:55:25 |
XLON |
| 896 |
782.00 |
10:57:05 |
XLON |
| 1189 |
782.00 |
10:57:05 |
XLON |
| 1013 |
781.80 |
10:57:06 |
XLON |
| 1823 |
782.00 |
11:05:10 |
XLON |
| 1088 |
781.80 |
11:07:04 |
XLON |
| 18 |
781.40 |
11:07:04 |
XLON |
| 722 |
781.40 |
11:07:04 |
XLON |
| 309 |
781.40 |
11:07:04 |
XLON |
| 55 |
781.20 |
11:08:31 |
XLON |
| 936 |
781.20 |
11:12:00 |
XLON |
| 348 |
781.20 |
11:12:23 |
XLON |
| 550 |
781.20 |
11:12:23 |
XLON |
| 106 |
781.20 |
11:12:43 |
XLON |
| 132 |
781.20 |
11:12:43 |
XLON |
| 576 |
781.20 |
11:13:26 |
XLON |
| 88 |
781.20 |
11:13:26 |
XLON |
| 390 |
780.80 |
11:17:24 |
XLON |
| 522 |
780.80 |
11:17:24 |
XLON |
| 1044 |
780.60 |
11:24:33 |
XLON |
| 1058 |
780.60 |
11:24:33 |
XLON |
| 176 |
780.20 |
11:27:15 |
XLON |
| 618 |
780.20 |
11:27:15 |
XLON |
| 85 |
780.20 |
11:27:15 |
XLON |
| 19 |
780.20 |
11:31:45 |
XLON |
| 453 |
780.20 |
11:31:45 |
XLON |
| 516 |
780.20 |
11:31:45 |
XLON |
| 179 |
780.20 |
11:31:54 |
XLON |
| 85 |
780.20 |
11:32:09 |
XLON |
| 711 |
780.40 |
11:36:26 |
XLON |
| 175 |
780.40 |
11:36:26 |
XLON |
| 671 |
780.20 |
11:36:26 |
XLON |
| 1014 |
780.20 |
11:36:26 |
XLON |
| 129 |
780.20 |
11:42:26 |
XLON |
| 148 |
780.20 |
11:42:26 |
XLON |
| 49 |
780.20 |
11:42:26 |
XLON |
| 36 |
780.20 |
11:43:26 |
XLON |
| 183 |
780.20 |
11:43:26 |
XLON |
| 367 |
780.20 |
11:43:27 |
XLON |
| 530 |
780.20 |
11:43:27 |
XLON |
| 120 |
780.20 |
11:45:28 |
XLON |
| 426 |
780.20 |
11:46:28 |
XLON |
| 125 |
780.20 |
11:46:28 |
XLON |
| 469 |
780.20 |
11:46:28 |
XLON |
| 122 |
780.20 |
11:48:28 |
XLON |
| 121 |
780.20 |
11:48:28 |
XLON |
| 328 |
780.20 |
11:48:28 |
XLON |
| 103 |
780.20 |
11:48:28 |
XLON |
| 891 |
780.20 |
11:49:28 |
XLON |
| 735 |
780.20 |
11:51:28 |
XLON |
| 250 |
780.20 |
11:51:28 |
XLON |
| 119 |
780.20 |
11:51:28 |
XLON |
| 1002 |
780.80 |
11:54:29 |
XLON |
| 486 |
780.80 |
11:54:29 |
XLON |
| 913 |
780.80 |
11:54:29 |
XLON |
| 901 |
781.20 |
11:59:46 |
XLON |
| 1062 |
781.20 |
11:59:46 |
XLON |
| 1076 |
781.20 |
11:59:46 |
XLON |
| 1004 |
781.20 |
12:02:16 |
XLON |
| 918 |
781.20 |
12:02:16 |
XLON |
| 250 |
781.80 |
12:07:16 |
XLON |
| 71 |
781.80 |
12:07:16 |
XLON |
| 17 |
781.80 |
12:07:16 |
XLON |
| 250 |
781.80 |
12:09:16 |
XLON |
| 310 |
781.80 |
12:09:16 |
XLON |
| 1000 |
781.60 |
12:10:10 |
XLON |
| 1006 |
781.60 |
12:10:10 |
XLON |
| 89 |
781.60 |
12:10:10 |
XLON |
| 579 |
781.40 |
12:11:55 |
XLON |
| 423 |
781.40 |
12:11:55 |
XLON |
| 1031 |
781.20 |
12:12:18 |
XLON |
| 220 |
781.00 |
12:13:43 |
XLON |
| 836 |
781.00 |
12:13:43 |
XLON |
| 682 |
781.00 |
12:17:37 |
XLON |
| 251 |
781.00 |
12:17:37 |
XLON |
| 140 |
781.40 |
12:24:25 |
XLON |
| 1076 |
781.40 |
12:25:26 |
XLON |
| 1185 |
781.40 |
12:25:26 |
XLON |
| 960 |
781.40 |
12:25:26 |
XLON |
| 309 |
781.40 |
12:25:26 |
XLON |
| 220 |
781.20 |
12:25:26 |
XLON |
| 767 |
781.20 |
12:25:26 |
XLON |
| 581 |
781.20 |
12:28:30 |
XLON |
| 105 |
781.20 |
12:29:21 |
XLON |
| 1166 |
781.40 |
12:30:40 |
XLON |
| 177 |
781.40 |
12:30:40 |
XLON |
| 250 |
781.40 |
12:30:40 |
XLON |
| 330 |
781.40 |
12:30:40 |
XLON |
| 201 |
781.40 |
12:30:40 |
XLON |
| 198 |
781.40 |
12:30:40 |
XLON |
| 227 |
781.40 |
12:30:40 |
XLON |
| 120 |
781.40 |
12:30:40 |
XLON |
| 111 |
781.40 |
12:30:40 |
XLON |
| 250 |
781.40 |
12:30:40 |
XLON |
| 151 |
781.40 |
12:30:40 |
XLON |
| 442 |
781.40 |
12:34:29 |
XLON |
| 86 |
781.40 |
12:34:29 |
XLON |
| 462 |
781.40 |
12:34:29 |
XLON |
| 352 |
781.40 |
12:42:20 |
XLON |
| 588 |
781.40 |
12:42:20 |
XLON |
| 128 |
781.40 |
12:45:25 |
XLON |
| 113 |
781.40 |
12:45:25 |
XLON |
| 309 |
781.40 |
12:46:00 |
XLON |
| 112 |
781.40 |
12:46:00 |
XLON |
| 119 |
781.40 |
12:46:00 |
XLON |
| 280 |
781.40 |
12:46:00 |
XLON |
| 117 |
781.40 |
12:46:00 |
XLON |
| 766 |
781.20 |
12:46:12 |
XLON |
| 182 |
781.20 |
12:46:12 |
XLON |
| 143 |
781.60 |
12:48:51 |
XLON |
| 250 |
781.60 |
12:48:51 |
XLON |
| 824 |
781.40 |
12:49:24 |
XLON |
| 858 |
781.40 |
12:50:45 |
XLON |
| 40 |
781.40 |
12:50:45 |
XLON |
| 269 |
781.40 |
12:50:45 |
XLON |
| 642 |
781.20 |
12:51:51 |
XLON |
| 431 |
781.20 |
12:51:51 |
XLON |
| 1050 |
781.20 |
12:58:53 |
XLON |
| 1065 |
781.20 |
12:58:53 |
XLON |
| 970 |
781.20 |
12:58:53 |
XLON |
| 294 |
781.80 |
13:02:04 |
XLON |
| 418 |
781.80 |
13:02:04 |
XLON |
| 52 |
781.80 |
13:02:04 |
XLON |
| 85 |
781.80 |
13:02:04 |
XLON |
| 130 |
782.00 |
13:09:05 |
XLON |
| 106 |
782.00 |
13:09:06 |
XLON |
| 1082 |
782.00 |
13:10:16 |
XLON |
| 3888 |
782.00 |
13:10:16 |
XLON |
| 1293 |
781.80 |
13:10:16 |
XLON |
| 946 |
781.80 |
13:10:17 |
XLON |
| 104 |
781.20 |
13:14:59 |
XLON |
| 875 |
781.20 |
13:14:59 |
XLON |
| 416 |
781.20 |
13:17:24 |
XLON |
| 611 |
781.20 |
13:17:24 |
XLON |
| 609 |
781.20 |
13:22:47 |
XLON |
| 290 |
781.20 |
13:22:47 |
XLON |
| 71 |
781.20 |
13:22:47 |
XLON |
| 508 |
781.40 |
13:25:11 |
XLON |
| 496 |
781.40 |
13:25:11 |
XLON |
| 26 |
781.40 |
13:25:11 |
XLON |
| 279 |
781.20 |
13:25:11 |
XLON |
| 130 |
781.60 |
13:27:17 |
XLON |
| 118 |
781.60 |
13:27:17 |
XLON |
| 83 |
781.60 |
13:27:17 |
XLON |
| 235 |
781.60 |
13:27:19 |
XLON |
| 273 |
781.60 |
13:27:28 |
XLON |
| 71 |
781.60 |
13:28:11 |
XLON |
| 280 |
781.60 |
13:28:11 |
XLON |
| 114 |
781.60 |
13:28:11 |
XLON |
| 132 |
781.60 |
13:28:11 |
XLON |
| 173 |
782.40 |
13:31:19 |
XLON |
| 73 |
782.40 |
13:31:19 |
XLON |
| 700 |
782.40 |
13:31:19 |
XLON |
| 1908 |
782.80 |
13:35:51 |
XLON |
| 1013 |
782.80 |
13:35:51 |
XLON |
| 927 |
782.80 |
13:35:51 |
XLON |
| 248 |
782.60 |
13:35:53 |
XLON |
| 357 |
782.60 |
13:35:55 |
XLON |
| 309 |
782.60 |
13:35:55 |
XLON |
| 514 |
782.60 |
13:35:55 |
XLON |
| 592 |
782.60 |
13:35:55 |
XLON |
| 171 |
782.60 |
13:35:55 |
XLON |
| 310 |
782.60 |
13:35:55 |
XLON |
| 619 |
781.80 |
13:37:12 |
XLON |
| 375 |
781.80 |
13:37:12 |
XLON |
| 70 |
782.00 |
13:39:29 |
XLON |
| 250 |
782.20 |
13:44:41 |
XLON |
| 235 |
782.20 |
13:44:41 |
XLON |
| 113 |
782.20 |
13:44:41 |
XLON |
| 309 |
782.20 |
13:44:41 |
XLON |
| 108 |
782.20 |
13:44:41 |
XLON |
| 55 |
782.00 |
13:44:48 |
XLON |
| 117 |
782.20 |
13:45:45 |
XLON |
| 111 |
782.20 |
13:45:45 |
XLON |
| 58 |
782.20 |
13:45:45 |
XLON |
| 77 |
782.20 |
13:45:45 |
XLON |
| 111 |
782.20 |
13:45:45 |
XLON |
| 118 |
782.20 |
13:45:45 |
XLON |
| 85 |
782.20 |
13:45:45 |
XLON |
| 99 |
782.00 |
13:46:24 |
XLON |
| 115 |
782.20 |
13:47:05 |
XLON |
| 107 |
782.20 |
13:47:05 |
XLON |
| 107 |
782.20 |
13:47:07 |
XLON |
| 131 |
782.20 |
13:47:18 |
XLON |
| 85 |
782.20 |
13:47:18 |
XLON |
| 117 |
782.20 |
13:47:18 |
XLON |
| 252 |
782.20 |
13:47:47 |
XLON |
| 1365 |
782.20 |
13:48:24 |
XLON |
| 914 |
782.60 |
13:53:03 |
XLON |
| 309 |
782.60 |
13:54:03 |
XLON |
| 309 |
782.60 |
13:54:03 |
XLON |
| 1034 |
783.00 |
13:57:26 |
XLON |
| 246 |
783.00 |
13:57:26 |
XLON |
| 128 |
783.00 |
13:57:26 |
XLON |
| 112 |
783.00 |
13:57:26 |
XLON |
| 71 |
783.00 |
13:57:26 |
XLON |
| 1074 |
782.80 |
13:58:44 |
XLON |
| 696 |
782.80 |
13:58:44 |
XLON |
| 309 |
782.80 |
13:58:44 |
XLON |
| 1003 |
782.80 |
14:00:14 |
XLON |
| 972 |
782.60 |
14:00:14 |
XLON |
| 318 |
782.20 |
14:00:15 |
XLON |
| 938 |
782.40 |
14:05:44 |
XLON |
| 250 |
782.40 |
14:07:06 |
XLON |
| 124 |
782.40 |
14:07:06 |
XLON |
| 88 |
782.40 |
14:07:06 |
XLON |
| 73 |
782.40 |
14:07:06 |
XLON |
| 206 |
782.40 |
14:07:06 |
XLON |
| 61 |
782.40 |
14:07:06 |
XLON |
| 116 |
782.40 |
14:07:06 |
XLON |
| 73 |
782.40 |
14:07:06 |
XLON |
| 88 |
782.40 |
14:07:06 |
XLON |
| 112 |
782.40 |
14:07:06 |
XLON |
| 78 |
782.40 |
14:07:06 |
XLON |
| 126 |
782.40 |
14:07:06 |
XLON |
| 309 |
783.20 |
14:09:45 |
XLON |
| 109 |
783.20 |
14:09:45 |
XLON |
| 124 |
783.20 |
14:09:45 |
XLON |
| 3 |
783.20 |
14:09:45 |
XLON |
| 515 |
783.20 |
14:09:45 |
XLON |
| 117 |
783.20 |
14:09:45 |
XLON |
| 1069 |
783.00 |
14:09:46 |
XLON |
| 309 |
783.20 |
14:11:49 |
XLON |
| 465 |
783.00 |
14:11:54 |
XLON |
| 749 |
783.00 |
14:11:54 |
XLON |
| 1042 |
782.80 |
14:13:34 |
XLON |
| 673 |
782.60 |
14:13:35 |
XLON |
| 349 |
782.60 |
14:13:35 |
XLON |
| 681 |
782.60 |
14:17:47 |
XLON |
| 309 |
782.60 |
14:17:47 |
XLON |
| 73 |
782.60 |
14:17:47 |
XLON |
| 205 |
782.60 |
14:17:47 |
XLON |
| 550 |
782.60 |
14:17:47 |
XLON |
| 424 |
782.40 |
14:18:41 |
XLON |
| 670 |
782.40 |
14:18:41 |
XLON |
| 1066 |
782.40 |
14:23:05 |
XLON |
| 577 |
782.40 |
14:23:05 |
XLON |
| 309 |
782.40 |
14:23:05 |
XLON |
| 110 |
783.00 |
14:28:03 |
XLON |
| 108 |
783.00 |
14:28:03 |
XLON |
| 124 |
783.00 |
14:28:03 |
XLON |
| 130 |
783.00 |
14:28:03 |
XLON |
| 2038 |
783.40 |
14:29:38 |
XLON |
| 227 |
783.40 |
14:29:38 |
XLON |
| 129 |
783.40 |
14:29:38 |
XLON |
| 161 |
783.40 |
14:29:38 |
XLON |
| 107 |
783.40 |
14:29:38 |
XLON |
| 224 |
783.40 |
14:29:38 |
XLON |
| 550 |
783.20 |
14:29:38 |
XLON |
| 933 |
783.20 |
14:29:38 |
XLON |
| 975 |
783.00 |
14:30:21 |
XLON |
| 891 |
782.80 |
14:31:27 |
XLON |
| 10 |
782.80 |
14:32:01 |
XLON |
| 563 |
783.00 |
14:34:13 |
XLON |
| 1457 |
783.00 |
14:34:13 |
XLON |
| 365 |
783.00 |
14:34:13 |
XLON |
| 227 |
783.00 |
14:34:13 |
XLON |
| 560 |
783.00 |
14:34:13 |
XLON |
| 227 |
783.00 |
14:34:13 |
XLON |
| 124 |
783.00 |
14:34:13 |
XLON |
| 248 |
783.00 |
14:34:13 |
XLON |
| 210 |
783.00 |
14:34:13 |
XLON |
| 1059 |
782.60 |
14:34:48 |
XLON |
| 242 |
782.60 |
14:34:48 |
XLON |
| 226 |
782.60 |
14:34:48 |
XLON |
| 260 |
782.60 |
14:34:48 |
XLON |
| 309 |
782.60 |
14:34:48 |
XLON |
| 604 |
783.20 |
14:36:45 |
XLON |
| 486 |
783.20 |
14:36:45 |
XLON |
| 340 |
783.20 |
14:38:05 |
XLON |
| 756 |
783.20 |
14:38:41 |
XLON |
| 1047 |
782.80 |
14:41:03 |
XLON |
| 1067 |
782.80 |
14:41:03 |
XLON |
| 454 |
782.60 |
14:41:12 |
XLON |
| 649 |
782.60 |
14:41:12 |
XLON |
| 282 |
783.20 |
14:46:01 |
XLON |
| 490 |
783.20 |
14:46:01 |
XLON |
| 128 |
783.60 |
14:48:32 |
XLON |
| 117 |
783.60 |
14:48:32 |
XLON |
| 135 |
783.60 |
14:48:32 |
XLON |
| 113 |
783.60 |
14:48:32 |
XLON |
| 187 |
783.60 |
14:48:32 |
XLON |
| 65 |
783.60 |
14:48:32 |
XLON |
| 108 |
783.60 |
14:48:32 |
XLON |
| 119 |
783.60 |
14:48:32 |
XLON |
| 317 |
783.60 |
14:48:32 |
XLON |
| 107 |
783.60 |
14:48:32 |
XLON |
| 115 |
783.60 |
14:48:32 |
XLON |
| 62 |
783.60 |
14:48:32 |
XLON |
| 115 |
783.60 |
14:48:32 |
XLON |
| 62 |
783.60 |
14:48:32 |
XLON |
| 784 |
783.40 |
14:48:32 |
XLON |
| 250 |
783.60 |
14:48:32 |
XLON |
| 122 |
783.60 |
14:48:32 |
XLON |
| 220 |
783.60 |
14:48:32 |
XLON |
| 190 |
783.60 |
14:48:32 |
XLON |
| 121 |
783.60 |
14:48:32 |
XLON |
| 137 |
783.40 |
14:48:32 |
XLON |
| 1407 |
783.40 |
14:48:32 |
XLON |
| 109 |
783.40 |
14:49:32 |
XLON |
| 954 |
783.40 |
14:49:32 |
XLON |
| 287 |
783.20 |
14:49:41 |
XLON |
| 662 |
783.20 |
14:49:41 |
XLON |
| 912 |
783.20 |
14:49:41 |
XLON |
| 309 |
782.80 |
14:49:47 |
XLON |
| 662 |
782.80 |
14:49:54 |
XLON |
| 999 |
782.60 |
14:51:18 |
XLON |
| 233 |
782.40 |
14:51:20 |
XLON |
| 697 |
782.40 |
14:51:20 |
XLON |
| 298 |
782.20 |
14:54:32 |
XLON |
| 777 |
782.20 |
14:54:32 |
XLON |
| 1012 |
782.20 |
14:54:32 |
XLON |
| 608 |
782.60 |
14:57:39 |
XLON |
| 927 |
782.40 |
14:58:01 |
XLON |
| 962 |
782.40 |
14:58:01 |
XLON |
| 764 |
783.00 |
15:00:30 |
XLON |
| 128 |
783.00 |
15:00:30 |
XLON |
| 2 |
783.00 |
15:00:30 |
XLON |
| 119 |
783.00 |
15:00:30 |
XLON |
| 980 |
782.80 |
15:00:48 |
XLON |
| 1013 |
782.80 |
15:00:48 |
XLON |
| 595 |
782.60 |
15:00:48 |
XLON |
| 565 |
782.60 |
15:00:50 |
XLON |
| 988 |
782.40 |
15:03:22 |
XLON |
| 1023 |
782.40 |
15:03:22 |
XLON |
| 1060 |
782.00 |
15:04:01 |
XLON |
| 281 |
781.80 |
15:04:48 |
XLON |
| 643 |
781.80 |
15:05:30 |
XLON |
| 1200 |
781.60 |
15:05:43 |
XLON |
| 987 |
781.40 |
15:06:39 |
XLON |
| 747 |
781.60 |
15:09:00 |
XLON |
| 616 |
781.60 |
15:09:00 |
XLON |
| 300 |
781.60 |
15:09:00 |
XLON |
| 221 |
781.60 |
15:09:00 |
XLON |
| 7 |
781.60 |
15:09:00 |
XLON |
| 330 |
781.60 |
15:09:00 |
XLON |
| 204 |
781.60 |
15:09:00 |
XLON |
| 630 |
781.60 |
15:11:00 |
XLON |
| 884 |
781.60 |
15:11:00 |
XLON |
| 144 |
781.60 |
15:12:00 |
XLON |
| 250 |
781.60 |
15:12:00 |
XLON |
| 707 |
781.60 |
15:12:00 |
XLON |
| 230 |
782.20 |
15:13:21 |
XLON |
| 834 |
782.20 |
15:13:23 |
XLON |
| 340 |
782.20 |
15:14:23 |
XLON |
| 194 |
782.20 |
15:14:23 |
XLON |
| 74 |
782.20 |
15:14:23 |
XLON |
| 130 |
782.20 |
15:14:23 |
XLON |
| 442 |
782.20 |
15:14:23 |
XLON |
| 108 |
782.20 |
15:15:23 |
XLON |
| 196 |
782.20 |
15:15:23 |
XLON |
| 109 |
782.20 |
15:15:23 |
XLON |
| 148 |
782.20 |
15:15:23 |
XLON |
| 1 |
782.20 |
15:15:23 |
XLON |
| 196 |
782.20 |
15:15:23 |
XLON |
| 1023 |
782.00 |
15:15:29 |
XLON |
| 970 |
782.00 |
15:15:29 |
XLON |
| 1050 |
781.80 |
15:15:32 |
XLON |
| 542 |
783.00 |
15:20:05 |
XLON |
| 614 |
783.00 |
15:20:05 |
XLON |
| 1229 |
782.80 |
15:20:14 |
XLON |
| 1172 |
782.60 |
15:20:37 |
XLON |
| 245 |
783.00 |
15:24:05 |
XLON |
| 163 |
783.00 |
15:24:05 |
XLON |
| 221 |
783.00 |
15:24:05 |
XLON |
| 199 |
783.00 |
15:24:05 |
XLON |
| 109 |
783.40 |
15:26:31 |
XLON |
| 122 |
783.40 |
15:26:31 |
XLON |
| 120 |
783.40 |
15:26:31 |
XLON |
| 85 |
783.40 |
15:26:31 |
XLON |
| 55 |
783.40 |
15:26:31 |
XLON |
| 130 |
783.40 |
15:26:31 |
XLON |
| 104 |
783.40 |
15:26:31 |
XLON |
| 1255 |
783.40 |
15:26:31 |
XLON |
| 174 |
783.40 |
15:26:31 |
XLON |
| 916 |
783.60 |
15:27:29 |
XLON |
| 900 |
783.60 |
15:27:29 |
XLON |
| 15 |
783.40 |
15:27:29 |
XLON |
| 309 |
783.40 |
15:27:29 |
XLON |
| 120 |
783.40 |
15:27:29 |
XLON |
| 241 |
783.40 |
15:27:29 |
XLON |
| 216 |
783.40 |
15:27:29 |
XLON |
| 280 |
783.40 |
15:27:29 |
XLON |
| 1041 |
783.80 |
15:31:06 |
XLON |
| 1009 |
783.80 |
15:31:06 |
XLON |
| 1390 |
783.60 |
15:31:21 |
XLON |
| 144 |
783.40 |
15:31:32 |
XLON |
| 869 |
783.40 |
15:31:32 |
XLON |
| 309 |
783.40 |
15:35:32 |
XLON |
| 584 |
783.40 |
15:35:32 |
XLON |
| 16 |
783.40 |
15:35:32 |
XLON |
| 530 |
783.40 |
15:35:32 |
XLON |
| 878 |
783.20 |
15:35:48 |
XLON |
| 895 |
783.20 |
15:35:48 |
XLON |
| 1084 |
783.20 |
15:37:05 |
XLON |
| 1227 |
783.00 |
15:37:05 |
XLON |
| 4200 |
783.60 |
15:43:16 |
XLON |
| 886 |
783.60 |
15:43:16 |
XLON |
| 49 |
783.60 |
15:43:16 |
XLON |
| 107 |
783.60 |
15:43:16 |
XLON |
| 309 |
783.60 |
15:43:16 |
XLON |
| 217 |
783.60 |
15:43:16 |
XLON |
| 250 |
783.60 |
15:43:16 |
XLON |
| 1034 |
783.40 |
15:43:49 |
XLON |
| 1320 |
783.60 |
15:46:24 |
XLON |
| 1460 |
783.20 |
15:46:24 |
XLON |
| 907 |
783.00 |
15:46:25 |
XLON |
| 923 |
783.00 |
15:49:07 |
XLON |
| 1378 |
782.80 |
15:49:07 |
XLON |
| 887 |
782.60 |
15:49:08 |
XLON |
| 996 |
782.40 |
15:49:53 |
XLON |
| 1524 |
782.60 |
15:52:46 |
XLON |
| 1 |
782.80 |
15:55:15 |
XLON |
| 9 |
782.80 |
15:55:15 |
XLON |
| 143 |
782.80 |
15:55:15 |
XLON |
| 1 |
782.80 |
15:55:15 |
XLON |
| 9 |
782.80 |
15:55:15 |
XLON |
| 8 |
782.80 |
15:55:15 |
XLON |
| 2 |
782.80 |
15:55:15 |
XLON |
| 516 |
782.80 |
15:55:15 |
XLON |
| 62 |
782.80 |
15:55:15 |
XLON |
| 10 |
782.80 |
15:55:15 |
XLON |
| 515 |
782.80 |
15:56:07 |
XLON |
| 515 |
782.80 |
15:56:07 |
XLON |
| 133 |
782.80 |
15:56:21 |
XLON |
| 385 |
782.80 |
15:56:21 |
XLON |
| 166 |
782.80 |
15:56:21 |
XLON |
| 656 |
782.80 |
15:56:21 |
XLON |
| 1063 |
782.80 |
15:57:23 |
XLON |
| 874 |
782.80 |
15:57:23 |
XLON |
| 923 |
782.80 |
15:59:49 |
XLON |
| 1081 |
782.80 |
15:59:49 |
XLON |
| 1042 |
782.80 |
15:59:49 |
XLON |
| 6035 |
783.20 |
16:03:49 |
XLON |
| 1392 |
783.00 |
16:03:49 |
XLON |
| 309 |
782.60 |
16:03:49 |
XLON |
| 262 |
782.60 |
16:06:53 |
XLON |
| 974 |
782.60 |
16:06:53 |
XLON |
| 1181 |
782.60 |
16:06:53 |
XLON |
| 904 |
782.80 |
16:07:00 |
XLON |
| 112 |
782.80 |
16:07:00 |
XLON |
| 1448 |
782.60 |
16:07:23 |
XLON |
| 647 |
782.60 |
16:08:23 |
XLON |
| 204 |
782.60 |
16:08:23 |
XLON |
| 189 |
782.60 |
16:08:23 |
XLON |
| 25 |
782.60 |
16:08:23 |
XLON |
| 261 |
782.60 |
16:09:23 |
XLON |
| 487 |
782.60 |
16:09:23 |
XLON |
| 81 |
782.60 |
16:09:23 |
XLON |
| 218 |
782.60 |
16:09:23 |
XLON |
| 107 |
782.60 |
16:09:23 |
XLON |
| 309 |
782.60 |
16:09:23 |
XLON |
| 298 |
782.60 |
16:09:23 |
XLON |
| 958 |
782.40 |
16:09:23 |
XLON |
| 217 |
782.40 |
16:10:23 |
XLON |
| 223 |
782.40 |
16:10:23 |
XLON |
| 242 |
782.40 |
16:10:23 |
XLON |
| 117 |
782.40 |
16:10:23 |
XLON |
| 124 |
782.40 |
16:10:23 |
XLON |
| 1035 |
782.20 |
16:10:23 |
XLON |
| 1020 |
782.00 |
16:11:09 |
XLON |
| 886 |
782.00 |
16:12:22 |
XLON |
| 1077 |
782.00 |
16:12:22 |
XLON |
| 260 |
781.80 |
16:13:02 |
XLON |
| 115 |
781.80 |
16:13:20 |
XLON |
| 890 |
781.80 |
16:13:20 |
XLON |
| 309 |
781.80 |
16:13:20 |
XLON |
| 492 |
781.80 |
16:13:20 |
XLON |
| 972 |
781.60 |
16:14:05 |
XLON |
| 540 |
781.60 |
16:15:05 |
XLON |
| 61 |
781.60 |
16:15:05 |
XLON |
| 225 |
781.60 |
16:15:05 |
XLON |
| 555 |
781.60 |
16:15:05 |
XLON |
| 330 |
781.60 |
16:15:05 |
XLON |
| 74 |
781.60 |
16:16:23 |
XLON |
| 410 |
781.60 |
16:16:23 |
XLON |
| 628 |
781.60 |
16:16:23 |
XLON |
| 554 |
781.60 |
16:16:23 |
XLON |
| 97 |
781.60 |
16:16:23 |
XLON |
| 555 |
781.60 |
16:16:23 |
XLON |
| 124 |
781.60 |
16:16:23 |
XLON |
| 1 |
781.60 |
16:16:23 |
XLON |
| 1091 |
781.40 |
16:16:35 |
XLON |
| 900 |
781.20 |
16:16:45 |
XLON |
| 1320 |
780.80 |
16:18:06 |
XLON |
| 375 |
780.60 |
16:18:51 |
XLON |
| 1055 |
780.60 |
16:19:22 |
XLON |
| 663 |
780.60 |
16:19:22 |
XLON |
| 1057 |
780.40 |
16:19:51 |
XLON |
| 2884 |
780.40 |
16:22:02 |
XLON |
| 2010 |
780.40 |
16:22:02 |
XLON |
| 938 |
780.40 |
16:22:02 |
XLON |
| 206 |
780.60 |
16:22:32 |
XLON |
| 580 |
780.60 |
16:22:32 |
XLON |
| 204 |
780.80 |
16:22:33 |
XLON |
| 27 |
780.80 |
16:22:33 |
XLON |
| 332 |
780.80 |
16:22:33 |
XLON |
| 631 |
780.80 |
16:22:33 |
XLON |
| 514 |
780.80 |
16:22:33 |
XLON |
| 530 |
780.80 |
16:22:33 |
XLON |
| 731 |
781.00 |
16:22:54 |
XLON |
| 11 |
781.00 |
16:22:54 |
XLON |
| 3 |
781.00 |
16:22:58 |
XLON |
| 290 |
781.20 |
16:23:44 |
XLON |
| 119 |
781.20 |
16:23:44 |
XLON |
| 118 |
781.20 |
16:23:44 |
XLON |
| 604 |
781.20 |
16:23:44 |
XLON |
| 126 |
781.20 |
16:23:44 |
XLON |
| 118 |
781.20 |
16:23:44 |
XLON |
| 115 |
781.20 |
16:23:44 |
XLON |
| 124 |
781.20 |
16:23:44 |
XLON |
| 112 |
781.20 |
16:23:44 |
XLON |
| 115 |
781.20 |
16:23:44 |
XLON |
| 2 |
781.20 |
16:23:44 |
XLON |
| 437 |
781.20 |
16:23:44 |
XLON |
| 34 |
781.20 |
16:23:44 |
XLON |
| 201 |
781.40 |
16:23:45 |
XLON |
| 68 |
781.40 |
16:23:45 |
XLON |
| 35 |
781.40 |
16:23:45 |
XLON |
| 943 |
781.40 |
16:23:45 |
XLON |
| 235 |
781.20 |
16:24:32 |
XLON |
| 304 |
781.20 |
16:24:32 |
XLON |