8 September 2021
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 8 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 640.1484 per share:
Number of ordinary shares purchased: |
340,000 |
Highest purchase price paid per share: |
644.0000p |
Lowest purchase price paid per share: |
634.6000p |
Following the above transaction, the Company has 960,817,615 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 956,691,344 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 Merrill Lynch International 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 shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
351 |
635.80 |
08:10:15 |
XLON |
400 |
636.20 |
08:10:15 |
XLON |
136 |
636.40 |
08:12:14 |
XLON |
400 |
636.40 |
08:12:14 |
XLON |
400 |
636.20 |
08:13:26 |
XLON |
400 |
636.20 |
08:13:32 |
XLON |
444 |
635.80 |
08:14:28 |
XLON |
128 |
636.60 |
08:16:04 |
XLON |
1775 |
637.40 |
08:20:04 |
XLON |
431 |
636.80 |
08:20:42 |
XLON |
444 |
636.80 |
08:20:44 |
XLON |
132 |
636.40 |
08:25:48 |
XLON |
393 |
636.20 |
08:27:22 |
XLON |
348 |
636.80 |
08:28:54 |
XLON |
349 |
636.80 |
08:30:16 |
XLON |
107 |
636.20 |
08:31:36 |
XLON |
1154 |
636.00 |
08:31:56 |
XLON |
362 |
635.40 |
08:32:23 |
XLON |
400 |
636.00 |
08:32:40 |
XLON |
1245 |
637.20 |
08:34:10 |
XLON |
122 |
637.00 |
08:35:03 |
XLON |
148 |
637.00 |
08:35:03 |
XLON |
117 |
637.00 |
08:35:05 |
XLON |
400 |
637.00 |
08:35:05 |
XLON |
144 |
637.00 |
08:35:17 |
XLON |
400 |
637.00 |
08:35:17 |
XLON |
400 |
637.20 |
08:36:11 |
XLON |
203 |
637.60 |
08:37:08 |
XLON |
869 |
637.60 |
08:37:08 |
XLON |
400 |
638.00 |
08:39:29 |
XLON |
1590 |
638.00 |
08:41:52 |
XLON |
1235 |
637.60 |
08:43:35 |
XLON |
133 |
637.40 |
08:46:23 |
XLON |
159 |
637.40 |
08:46:23 |
XLON |
400 |
637.40 |
08:46:23 |
XLON |
1666 |
638.00 |
08:46:50 |
XLON |
446 |
637.40 |
08:48:01 |
XLON |
433 |
637.80 |
08:49:19 |
XLON |
358 |
637.80 |
08:52:08 |
XLON |
230 |
637.60 |
08:53:46 |
XLON |
466 |
638.00 |
09:00:09 |
XLON |
609 |
637.00 |
09:01:38 |
XLON |
600 |
637.20 |
09:05:57 |
XLON |
117 |
637.60 |
09:06:59 |
XLON |
169 |
637.60 |
09:06:59 |
XLON |
413 |
637.40 |
09:08:00 |
XLON |
731 |
637.40 |
09:08:00 |
XLON |
436 |
637.00 |
09:08:10 |
XLON |
442 |
636.80 |
09:08:31 |
XLON |
376 |
636.60 |
09:08:46 |
XLON |
86 |
637.60 |
09:09:55 |
XLON |
191 |
636.60 |
09:10:04 |
XLON |
240 |
636.60 |
09:10:04 |
XLON |
400 |
636.60 |
09:10:04 |
XLON |
194 |
636.20 |
09:10:07 |
XLON |
400 |
636.20 |
09:10:07 |
XLON |
1766 |
635.80 |
09:11:29 |
XLON |
107 |
635.60 |
09:12:08 |
XLON |
107 |
635.60 |
09:12:08 |
XLON |
126 |
635.60 |
09:12:08 |
XLON |
250 |
635.60 |
09:12:26 |
XLON |
400 |
635.60 |
09:12:26 |
XLON |
57 |
635.20 |
09:15:00 |
XLON |
525 |
635.20 |
09:15:00 |
XLON |
47 |
635.00 |
09:15:04 |
XLON |
221 |
635.00 |
09:15:04 |
XLON |
400 |
635.00 |
09:15:04 |
XLON |
181 |
635.00 |
09:15:07 |
XLON |
230 |
635.00 |
09:15:07 |
XLON |
400 |
635.00 |
09:15:07 |
XLON |
480 |
635.00 |
09:15:07 |
XLON |
115 |
634.60 |
09:17:57 |
XLON |
400 |
634.60 |
09:17:57 |
XLON |
119 |
634.80 |
09:18:26 |
XLON |
220 |
634.80 |
09:18:26 |
XLON |
243 |
635.00 |
09:21:56 |
XLON |
400 |
635.00 |
09:23:02 |
XLON |
482 |
634.60 |
09:25:12 |
XLON |
443 |
634.80 |
09:25:27 |
XLON |
400 |
635.40 |
09:28:25 |
XLON |
31 |
635.40 |
09:28:40 |
XLON |
1454 |
635.00 |
09:31:12 |
XLON |
400 |
636.00 |
09:36:59 |
XLON |
400 |
636.20 |
09:38:06 |
XLON |
400 |
636.20 |
09:38:17 |
XLON |
460 |
636.20 |
09:38:17 |
XLON |
400 |
636.20 |
09:38:39 |
XLON |
196 |
636.60 |
09:39:05 |
XLON |
260 |
636.60 |
09:39:08 |
XLON |
1415 |
636.40 |
09:40:27 |
XLON |
557 |
636.20 |
09:40:49 |
XLON |
141 |
636.00 |
09:42:21 |
XLON |
542 |
636.00 |
09:42:21 |
XLON |
1086 |
635.60 |
09:46:22 |
XLON |
502 |
635.80 |
09:50:06 |
XLON |
180 |
635.80 |
09:52:45 |
XLON |
375 |
635.80 |
09:52:45 |
XLON |
577 |
636.00 |
09:53:26 |
XLON |
371 |
635.80 |
09:54:46 |
XLON |
348 |
635.20 |
09:57:29 |
XLON |
90 |
635.00 |
09:57:44 |
XLON |
90 |
635.00 |
09:57:44 |
XLON |
193 |
635.00 |
09:57:44 |
XLON |
400 |
635.40 |
09:59:11 |
XLON |
750 |
635.40 |
10:03:18 |
XLON |
254 |
636.00 |
10:08:35 |
XLON |
600 |
636.00 |
10:08:35 |
XLON |
276 |
636.40 |
10:10:13 |
XLON |
413 |
636.40 |
10:10:13 |
XLON |
551 |
636.00 |
10:10:21 |
XLON |
359 |
635.80 |
10:10:23 |
XLON |
17 |
636.40 |
10:14:18 |
XLON |
550 |
636.40 |
10:14:18 |
XLON |
344 |
636.20 |
10:15:36 |
XLON |
489 |
636.00 |
10:18:50 |
XLON |
400 |
636.20 |
10:24:14 |
XLON |
481 |
636.40 |
10:25:16 |
XLON |
409 |
636.00 |
10:36:46 |
XLON |
269 |
636.40 |
10:39:55 |
XLON |
400 |
636.40 |
10:39:55 |
XLON |
482 |
636.00 |
10:42:22 |
XLON |
263 |
636.00 |
10:43:14 |
XLON |
161 |
636.20 |
10:47:16 |
XLON |
889 |
636.20 |
10:47:16 |
XLON |
575 |
636.00 |
10:47:19 |
XLON |
106 |
635.80 |
10:49:28 |
XLON |
286 |
635.80 |
10:49:28 |
XLON |
218 |
636.60 |
10:52:48 |
XLON |
375 |
636.60 |
10:52:48 |
XLON |
400 |
636.80 |
10:59:16 |
XLON |
400 |
636.80 |
10:59:42 |
XLON |
393 |
636.60 |
11:01:39 |
XLON |
1013 |
636.60 |
11:01:46 |
XLON |
379 |
636.60 |
11:02:36 |
XLON |
376 |
636.60 |
11:03:01 |
XLON |
350 |
636.40 |
11:03:19 |
XLON |
1293 |
636.20 |
11:06:29 |
XLON |
301 |
636.40 |
11:07:32 |
XLON |
70 |
636.20 |
11:14:04 |
XLON |
392 |
636.20 |
11:14:04 |
XLON |
363 |
636.00 |
11:14:52 |
XLON |
337 |
636.80 |
11:15:55 |
XLON |
113 |
637.40 |
11:21:19 |
XLON |
400 |
637.40 |
11:21:19 |
XLON |
600 |
638.40 |
11:29:16 |
XLON |
116 |
638.60 |
11:29:19 |
XLON |
379 |
638.60 |
11:30:11 |
XLON |
506 |
638.40 |
11:32:30 |
XLON |
449 |
638.20 |
11:33:16 |
XLON |
17 |
638.20 |
11:36:43 |
XLON |
303 |
638.20 |
11:36:43 |
XLON |
164 |
638.20 |
11:38:39 |
XLON |
258 |
638.20 |
11:38:39 |
XLON |
33 |
638.60 |
11:48:27 |
XLON |
1166 |
638.60 |
11:48:27 |
XLON |
78 |
638.80 |
11:48:30 |
XLON |
287 |
638.80 |
11:48:30 |
XLON |
480 |
638.80 |
11:48:30 |
XLON |
482 |
638.20 |
11:48:56 |
XLON |
418 |
638.00 |
11:48:58 |
XLON |
396 |
637.80 |
11:50:04 |
XLON |
287 |
638.20 |
11:52:16 |
XLON |
461 |
638.20 |
11:59:59 |
XLON |
566 |
638.20 |
11:59:59 |
XLON |
941 |
638.20 |
11:59:59 |
XLON |
377 |
638.60 |
12:02:09 |
XLON |
200 |
639.20 |
12:10:33 |
XLON |
383 |
639.00 |
12:10:33 |
XLON |
600 |
639.20 |
12:10:33 |
XLON |
400 |
639.20 |
12:10:36 |
XLON |
1791 |
639.80 |
12:11:39 |
XLON |
366 |
639.60 |
12:11:55 |
XLON |
400 |
639.60 |
12:12:23 |
XLON |
400 |
639.60 |
12:13:23 |
XLON |
449 |
639.40 |
12:13:23 |
XLON |
115 |
639.60 |
12:13:26 |
XLON |
804 |
639.40 |
12:14:48 |
XLON |
850 |
639.40 |
12:14:48 |
XLON |
359 |
639.40 |
12:16:38 |
XLON |
268 |
639.40 |
12:23:37 |
XLON |
400 |
639.40 |
12:23:37 |
XLON |
395 |
639.20 |
12:23:52 |
XLON |
356 |
639.00 |
12:24:10 |
XLON |
448 |
638.80 |
12:24:50 |
XLON |
203 |
639.40 |
12:34:41 |
XLON |
400 |
639.40 |
12:34:41 |
XLON |
678 |
639.80 |
12:37:06 |
XLON |
650 |
639.80 |
12:37:09 |
XLON |
482 |
639.40 |
12:43:56 |
XLON |
534 |
639.80 |
12:44:20 |
XLON |
3 |
639.60 |
12:44:21 |
XLON |
534 |
639.80 |
12:44:36 |
XLON |
479 |
639.60 |
12:45:58 |
XLON |
177 |
639.80 |
12:48:54 |
XLON |
221 |
639.80 |
12:49:28 |
XLON |
600 |
639.60 |
12:54:05 |
XLON |
253 |
640.00 |
12:55:10 |
XLON |
1 |
640.00 |
12:55:27 |
XLON |
394 |
640.40 |
12:57:07 |
XLON |
400 |
640.40 |
12:57:07 |
XLON |
500 |
640.40 |
12:59:19 |
XLON |
600 |
640.40 |
12:59:19 |
XLON |
1239 |
640.40 |
13:03:52 |
XLON |
454 |
640.20 |
13:08:01 |
XLON |
464 |
640.00 |
13:09:13 |
XLON |
423 |
639.80 |
13:09:36 |
XLON |
449 |
639.60 |
13:10:25 |
XLON |
393 |
639.60 |
13:10:30 |
XLON |
422 |
639.40 |
13:10:30 |
XLON |
14 |
640.40 |
13:14:22 |
XLON |
119 |
640.80 |
13:14:24 |
XLON |
234 |
640.80 |
13:14:24 |
XLON |
400 |
640.80 |
13:14:24 |
XLON |
408 |
640.80 |
13:14:24 |
XLON |
113 |
641.20 |
13:15:04 |
XLON |
483 |
641.20 |
13:15:04 |
XLON |
25 |
641.00 |
13:15:13 |
XLON |
52 |
641.00 |
13:15:13 |
XLON |
430 |
641.00 |
13:15:13 |
XLON |
600 |
640.80 |
13:15:13 |
XLON |
158 |
641.80 |
13:19:02 |
XLON |
966 |
641.80 |
13:19:02 |
XLON |
1335 |
641.80 |
13:19:02 |
XLON |
113 |
642.60 |
13:23:13 |
XLON |
165 |
642.60 |
13:23:13 |
XLON |
180 |
642.60 |
13:23:13 |
XLON |
262 |
642.80 |
13:24:11 |
XLON |
263 |
642.80 |
13:24:11 |
XLON |
182 |
643.00 |
13:26:17 |
XLON |
467 |
643.00 |
13:26:17 |
XLON |
482 |
642.60 |
13:27:05 |
XLON |
507 |
642.80 |
13:27:05 |
XLON |
110 |
643.00 |
13:31:49 |
XLON |
420 |
643.00 |
13:31:52 |
XLON |
482 |
642.60 |
13:34:48 |
XLON |
90 |
643.00 |
13:36:00 |
XLON |
146 |
643.00 |
13:36:00 |
XLON |
953 |
643.00 |
13:36:00 |
XLON |
340 |
643.20 |
13:37:12 |
XLON |
392 |
643.20 |
13:37:12 |
XLON |
492 |
643.20 |
13:37:12 |
XLON |
1377 |
643.40 |
13:38:52 |
XLON |
339 |
643.40 |
13:38:55 |
XLON |
477 |
643.20 |
13:38:55 |
XLON |
415 |
643.00 |
13:41:07 |
XLON |
9 |
642.80 |
13:42:17 |
XLON |
607 |
642.80 |
13:42:17 |
XLON |
224 |
643.20 |
13:46:06 |
XLON |
340 |
643.20 |
13:46:06 |
XLON |
472 |
642.80 |
13:48:14 |
XLON |
128 |
643.20 |
13:52:15 |
XLON |
132 |
643.20 |
13:52:15 |
XLON |
251 |
643.20 |
13:52:15 |
XLON |
307 |
643.20 |
13:52:15 |
XLON |
439 |
643.20 |
13:52:15 |
XLON |
128 |
643.20 |
13:53:25 |
XLON |
242 |
643.20 |
13:53:25 |
XLON |
600 |
643.20 |
13:53:49 |
XLON |
21 |
643.60 |
13:54:57 |
XLON |
267 |
643.60 |
13:54:57 |
XLON |
322 |
643.80 |
13:59:03 |
XLON |
365 |
643.80 |
13:59:03 |
XLON |
430 |
643.40 |
14:01:07 |
XLON |
88 |
643.20 |
14:01:09 |
XLON |
317 |
643.20 |
14:01:09 |
XLON |
434 |
643.00 |
14:02:19 |
XLON |
400 |
642.80 |
14:05:01 |
XLON |
400 |
642.80 |
14:06:14 |
XLON |
185 |
642.60 |
14:07:41 |
XLON |
297 |
642.60 |
14:07:41 |
XLON |
400 |
642.80 |
14:07:41 |
XLON |
79 |
642.40 |
14:07:44 |
XLON |
400 |
642.40 |
14:07:44 |
XLON |
400 |
642.40 |
14:07:48 |
XLON |
1767 |
642.40 |
14:10:43 |
XLON |
510 |
642.20 |
14:10:49 |
XLON |
355 |
641.60 |
14:11:02 |
XLON |
400 |
641.80 |
14:13:20 |
XLON |
400 |
641.40 |
14:13:21 |
XLON |
482 |
641.40 |
14:13:21 |
XLON |
492 |
641.00 |
14:13:34 |
XLON |
15 |
641.80 |
14:18:32 |
XLON |
126 |
641.80 |
14:18:32 |
XLON |
127 |
641.80 |
14:18:32 |
XLON |
151 |
641.80 |
14:18:32 |
XLON |
243 |
641.80 |
14:18:32 |
XLON |
308 |
641.80 |
14:18:32 |
XLON |
400 |
641.80 |
14:19:49 |
XLON |
123 |
642.00 |
14:21:01 |
XLON |
310 |
641.80 |
14:21:38 |
XLON |
400 |
641.80 |
14:21:38 |
XLON |
205 |
641.80 |
14:21:44 |
XLON |
1424 |
641.60 |
14:23:26 |
XLON |
400 |
641.60 |
14:24:22 |
XLON |
20 |
641.80 |
14:26:47 |
XLON |
86 |
641.80 |
14:26:47 |
XLON |
105 |
641.80 |
14:26:47 |
XLON |
318 |
641.80 |
14:26:47 |
XLON |
482 |
641.40 |
14:29:23 |
XLON |
467 |
641.20 |
14:29:35 |
XLON |
1793 |
641.80 |
14:30:36 |
XLON |
645 |
641.80 |
14:30:39 |
XLON |
219 |
641.60 |
14:30:44 |
XLON |
507 |
641.60 |
14:30:44 |
XLON |
34 |
641.80 |
14:31:14 |
XLON |
707 |
641.80 |
14:31:14 |
XLON |
1500 |
641.80 |
14:33:21 |
XLON |
8 |
641.60 |
14:33:25 |
XLON |
93 |
641.60 |
14:33:25 |
XLON |
400 |
641.60 |
14:33:25 |
XLON |
169 |
641.60 |
14:35:08 |
XLON |
174 |
641.60 |
14:35:08 |
XLON |
136 |
641.80 |
14:35:39 |
XLON |
175 |
642.00 |
14:35:50 |
XLON |
281 |
642.00 |
14:35:50 |
XLON |
330 |
642.00 |
14:35:50 |
XLON |
482 |
641.40 |
14:36:06 |
XLON |
168 |
641.00 |
14:36:10 |
XLON |
400 |
641.00 |
14:36:10 |
XLON |
350 |
640.80 |
14:36:11 |
XLON |
54 |
641.20 |
14:36:52 |
XLON |
113 |
641.20 |
14:36:52 |
XLON |
260 |
641.20 |
14:36:52 |
XLON |
663 |
641.40 |
14:37:11 |
XLON |
20 |
641.60 |
14:39:58 |
XLON |
162 |
641.60 |
14:39:58 |
XLON |
261 |
641.60 |
14:39:58 |
XLON |
354 |
641.60 |
14:39:58 |
XLON |
87 |
641.20 |
14:41:06 |
XLON |
395 |
641.20 |
14:41:06 |
XLON |
1151 |
641.60 |
14:43:17 |
XLON |
115 |
641.40 |
14:43:20 |
XLON |
174 |
641.40 |
14:43:20 |
XLON |
259 |
641.40 |
14:43:20 |
XLON |
24 |
642.00 |
14:45:08 |
XLON |
156 |
642.20 |
14:45:38 |
XLON |
400 |
642.20 |
14:45:38 |
XLON |
400 |
642.20 |
14:45:38 |
XLON |
490 |
642.20 |
14:45:38 |
XLON |
490 |
642.20 |
14:45:38 |
XLON |
302 |
642.20 |
14:45:41 |
XLON |
400 |
642.20 |
14:45:41 |
XLON |
657 |
641.80 |
14:47:06 |
XLON |
171 |
641.60 |
14:47:09 |
XLON |
600 |
641.60 |
14:47:09 |
XLON |
348 |
641.60 |
14:48:27 |
XLON |
474 |
641.60 |
14:48:27 |
XLON |
190 |
641.60 |
14:49:23 |
XLON |
499 |
641.60 |
14:49:23 |
XLON |
136 |
641.20 |
14:49:42 |
XLON |
403 |
641.20 |
14:49:42 |
XLON |
7 |
641.40 |
14:51:14 |
XLON |
113 |
641.40 |
14:51:14 |
XLON |
361 |
641.40 |
14:51:14 |
XLON |
53 |
641.80 |
14:52:14 |
XLON |
356 |
641.80 |
14:52:14 |
XLON |
400 |
641.60 |
14:53:00 |
XLON |
381 |
642.00 |
14:54:41 |
XLON |
89 |
642.20 |
14:56:55 |
XLON |
400 |
642.20 |
14:56:55 |
XLON |
113 |
642.20 |
14:57:58 |
XLON |
133 |
642.20 |
14:57:58 |
XLON |
315 |
642.20 |
14:57:58 |
XLON |
113 |
642.60 |
14:58:09 |
XLON |
280 |
642.60 |
14:58:09 |
XLON |
400 |
642.60 |
14:58:09 |
XLON |
50 |
643.20 |
15:00:17 |
XLON |
67 |
643.20 |
15:00:20 |
XLON |
45 |
643.00 |
15:01:02 |
XLON |
1369 |
643.00 |
15:01:02 |
XLON |
492 |
642.80 |
15:01:04 |
XLON |
481 |
642.40 |
15:01:06 |
XLON |
96 |
642.80 |
15:02:42 |
XLON |
400 |
642.80 |
15:03:04 |
XLON |
600 |
642.80 |
15:03:04 |
XLON |
482 |
642.60 |
15:03:18 |
XLON |
372 |
642.60 |
15:05:40 |
XLON |
347 |
642.40 |
15:05:50 |
XLON |
786 |
642.40 |
15:05:50 |
XLON |
66 |
642.80 |
15:07:05 |
XLON |
79 |
642.80 |
15:07:59 |
XLON |
688 |
642.80 |
15:07:59 |
XLON |
734 |
642.80 |
15:07:59 |
XLON |
578 |
642.60 |
15:09:06 |
XLON |
571 |
642.60 |
15:09:40 |
XLON |
360 |
643.00 |
15:11:02 |
XLON |
348 |
642.80 |
15:13:51 |
XLON |
132 |
642.80 |
15:14:06 |
XLON |
400 |
642.80 |
15:14:06 |
XLON |
487 |
643.00 |
15:14:34 |
XLON |
385 |
642.60 |
15:16:14 |
XLON |
491 |
642.80 |
15:16:14 |
XLON |
400 |
642.80 |
15:17:04 |
XLON |
400 |
643.20 |
15:17:29 |
XLON |
400 |
643.20 |
15:17:33 |
XLON |
600 |
643.60 |
15:18:41 |
XLON |
151 |
644.00 |
15:20:55 |
XLON |
308 |
644.00 |
15:20:55 |
XLON |
48 |
644.00 |
15:21:47 |
XLON |
128 |
644.00 |
15:21:47 |
XLON |
294 |
644.00 |
15:21:47 |
XLON |
302 |
644.00 |
15:23:28 |
XLON |
135 |
644.00 |
15:24:46 |
XLON |
169 |
644.00 |
15:24:46 |
XLON |
236 |
644.00 |
15:24:46 |
XLON |
67 |
644.00 |
15:25:12 |
XLON |
110 |
644.00 |
15:25:12 |
XLON |
400 |
644.00 |
15:25:12 |
XLON |
431 |
644.00 |
15:26:50 |
XLON |
223 |
644.00 |
15:26:53 |
XLON |
393 |
644.00 |
15:27:47 |
XLON |
482 |
643.80 |
15:28:45 |
XLON |
8 |
643.60 |
15:29:25 |
XLON |
404 |
643.60 |
15:29:25 |
XLON |
526 |
643.40 |
15:29:25 |
XLON |
169 |
643.20 |
15:29:56 |
XLON |
400 |
643.20 |
15:29:56 |
XLON |
152 |
643.00 |
15:29:57 |
XLON |
317 |
643.00 |
15:29:57 |
XLON |
55 |
643.40 |
15:31:08 |
XLON |
55 |
643.40 |
15:31:08 |
XLON |
46 |
643.40 |
15:31:14 |
XLON |
646 |
643.40 |
15:31:27 |
XLON |
15 |
643.40 |
15:31:51 |
XLON |
424 |
643.40 |
15:32:18 |
XLON |
52 |
643.40 |
15:32:38 |
XLON |
300 |
643.40 |
15:32:38 |
XLON |
482 |
643.20 |
15:32:51 |
XLON |
459 |
643.00 |
15:33:43 |
XLON |
431 |
643.00 |
15:35:00 |
XLON |
500 |
643.00 |
15:35:00 |
XLON |
778 |
643.00 |
15:35:00 |
XLON |
473 |
643.20 |
15:35:24 |
XLON |
36 |
643.20 |
15:36:07 |
XLON |
96 |
642.80 |
15:36:43 |
XLON |
540 |
643.00 |
15:36:43 |
XLON |
278 |
642.80 |
15:36:48 |
XLON |
419 |
642.80 |
15:36:48 |
XLON |
50 |
642.60 |
15:36:58 |
XLON |
526 |
642.60 |
15:37:00 |
XLON |
364 |
642.40 |
15:38:22 |
XLON |
1927 |
642.40 |
15:41:43 |
XLON |
109 |
642.40 |
15:41:46 |
XLON |
519 |
642.40 |
15:41:46 |
XLON |
62 |
642.00 |
15:42:02 |
XLON |
76 |
642.00 |
15:42:02 |
XLON |
344 |
642.00 |
15:42:02 |
XLON |
487 |
641.80 |
15:42:11 |
XLON |
404 |
641.40 |
15:43:17 |
XLON |
106 |
641.40 |
15:44:41 |
XLON |
379 |
641.40 |
15:44:41 |
XLON |
111 |
641.20 |
15:45:04 |
XLON |
300 |
641.20 |
15:45:04 |
XLON |
465 |
641.60 |
15:46:48 |
XLON |
400 |
642.20 |
15:47:40 |
XLON |
56 |
642.60 |
15:49:09 |
XLON |
121 |
642.80 |
15:50:47 |
XLON |
150 |
642.80 |
15:50:47 |
XLON |
484 |
642.80 |
15:50:47 |
XLON |
197 |
643.00 |
15:51:38 |
XLON |
2522 |
643.00 |
15:51:38 |
XLON |
445 |
643.00 |
15:51:42 |
XLON |
400 |
643.20 |
15:52:05 |
XLON |
573 |
643.20 |
15:52:19 |
XLON |
482 |
643.00 |
15:52:50 |
XLON |
147 |
642.80 |
15:52:54 |
XLON |
600 |
642.80 |
15:52:54 |
XLON |
164 |
642.80 |
15:54:17 |
XLON |
443 |
642.80 |
15:54:17 |
XLON |
454 |
642.80 |
15:54:17 |
XLON |
327 |
642.80 |
15:54:25 |
XLON |
400 |
642.80 |
15:54:25 |
XLON |
25 |
642.40 |
15:55:09 |
XLON |
457 |
642.40 |
15:55:09 |
XLON |
344 |
642.40 |
15:56:03 |
XLON |
194 |
642.60 |
15:56:27 |
XLON |
221 |
642.60 |
15:56:27 |
XLON |
580 |
642.40 |
15:57:05 |
XLON |
485 |
642.00 |
15:58:16 |
XLON |
591 |
641.80 |
15:58:21 |
XLON |
163 |
642.00 |
16:00:00 |
XLON |
989 |
642.00 |
16:00:00 |
XLON |
348 |
642.00 |
16:00:03 |
XLON |
75 |
642.00 |
16:00:05 |
XLON |
184 |
642.20 |
16:00:55 |
XLON |
230 |
642.20 |
16:00:55 |
XLON |
347 |
641.80 |
16:01:24 |
XLON |
399 |
641.80 |
16:01:48 |
XLON |
519 |
641.40 |
16:02:00 |
XLON |
373 |
641.00 |
16:02:09 |
XLON |
54 |
641.00 |
16:02:13 |
XLON |
66 |
641.00 |
16:03:02 |
XLON |
400 |
641.00 |
16:03:02 |
XLON |
466 |
640.80 |
16:03:02 |
XLON |
203 |
641.00 |
16:03:05 |
XLON |
400 |
641.00 |
16:03:05 |
XLON |
490 |
640.80 |
16:03:11 |
XLON |
668 |
640.60 |
16:03:13 |
XLON |
398 |
640.60 |
16:04:06 |
XLON |
73 |
640.80 |
16:05:12 |
XLON |
116 |
641.20 |
16:07:14 |
XLON |
466 |
641.20 |
16:07:14 |
XLON |
490 |
641.20 |
16:07:14 |
XLON |
360 |
641.20 |
16:07:18 |
XLON |
420 |
641.20 |
16:07:36 |
XLON |
450 |
641.40 |
16:08:19 |
XLON |
379 |
641.80 |
16:09:54 |
XLON |
43 |
641.80 |
16:09:57 |
XLON |
65 |
642.00 |
16:10:13 |
XLON |
192 |
642.00 |
16:10:13 |
XLON |
502 |
642.00 |
16:10:18 |
XLON |
863 |
642.00 |
16:10:44 |
XLON |
424 |
641.80 |
16:10:57 |
XLON |
680 |
641.80 |
16:10:57 |
XLON |
116 |
642.60 |
16:12:05 |
XLON |
400 |
642.60 |
16:12:05 |
XLON |
440 |
642.60 |
16:12:05 |
XLON |
600 |
642.60 |
16:12:05 |
XLON |
153 |
642.60 |
16:12:34 |
XLON |
200 |
642.60 |
16:12:34 |
XLON |
400 |
642.60 |
16:12:34 |
XLON |
243 |
642.60 |
16:12:37 |
XLON |
400 |
642.60 |
16:12:37 |
XLON |
422 |
642.60 |
16:12:37 |
XLON |
62 |
642.60 |
16:13:09 |
XLON |
177 |
642.60 |
16:13:09 |
XLON |
496 |
642.40 |
16:13:13 |
XLON |
453 |
642.40 |
16:13:58 |
XLON |
23 |
642.20 |
16:14:51 |
XLON |
101 |
642.20 |
16:14:51 |
XLON |
314 |
642.20 |
16:14:51 |
XLON |
1 |
642.60 |
16:16:06 |
XLON |
496 |
642.60 |
16:16:17 |
XLON |
424 |
642.60 |
16:16:25 |
XLON |
384 |
642.40 |
16:16:35 |
XLON |
43 |
642.40 |
16:17:45 |
XLON |
408 |
642.40 |
16:17:45 |
XLON |
90 |
642.40 |
16:18:33 |
XLON |
299 |
642.40 |
16:18:33 |
XLON |
355 |
642.40 |
16:19:23 |
XLON |
163 |
642.60 |
16:20:11 |
XLON |
381 |
642.60 |
16:20:11 |
XLON |
484 |
642.40 |
16:20:29 |
XLON |
141 |
642.60 |
16:20:56 |
XLON |
261 |
642.60 |
16:20:56 |
XLON |
156 |
642.60 |
16:22:13 |
XLON |
338 |
642.60 |
16:22:13 |
XLON |
615 |
642.40 |
16:22:25 |
XLON |
391 |
642.60 |
16:23:31 |
XLON |
423 |
642.40 |
16:23:44 |
XLON |
39 |
642.40 |
16:24:12 |
XLON |
615 |
642.60 |
16:24:27 |
XLON |
172 |
642.80 |
16:25:26 |
XLON |
194 |
642.80 |
16:25:26 |
XLON |
19 |
642.80 |
16:26:04 |
XLON |
116 |
642.80 |
16:26:04 |
XLON |
277 |
642.80 |
16:26:04 |
XLON |
460 |
642.80 |
16:26:04 |
XLON |
51 |
642.60 |
16:27:05 |
XLON |
168 |
642.60 |
16:27:56 |
XLON |
580 |
642.40 |
16:29:13 |
XLON |
14 |
642.60 |
16:29:53 |
XLON |
18 |
642.60 |
16:29:53 |
XLON |
72 |
642.60 |
16:29:53 |
XLON |
131 |
642.60 |
16:29:53 |
XLON |
416 |
642.60 |
16:29:57 |
XLON |
216 |
642.60 |
16:29:59 |
XLON |
1 |
640.00 |
16:35:26 |
XLON |
14 |
640.00 |
16:35:26 |
XLON |
17 |
640.00 |
16:35:26 |
XLON |
36 |
640.00 |
16:35:26 |
XLON |
50 |
640.00 |
16:35:26 |
XLON |
53 |
640.00 |
16:35:26 |
XLON |
67 |
640.00 |
16:35:26 |
XLON |
78 |
640.00 |
16:35:26 |
XLON |
81 |
640.00 |
16:35:26 |
XLON |
116 |
640.00 |
16:35:26 |
XLON |
281 |
640.00 |
16:35:26 |
XLON |
347 |
640.00 |
16:35:26 |
XLON |
529 |
640.00 |
16:35:26 |
XLON |
1367 |
640.00 |
16:35:26 |
XLON |
1496 |
640.00 |
16:35:26 |
XLON |
1976 |
640.00 |
16:35:26 |
XLON |
2074 |
640.00 |
16:35:26 |
XLON |
2539 |
640.00 |
16:35:26 |
XLON |
2800 |
640.00 |
16:35:26 |
XLON |
4008 |
640.00 |
16:35:26 |
XLON |
4165 |
640.00 |
16:35:26 |
XLON |
4599 |
640.00 |
16:35:26 |
XLON |
4625 |
640.00 |
16:35:26 |
XLON |
4671 |
640.00 |
16:35:26 |
XLON |
7775 |
640.00 |
16:35:26 |
XLON |
8022 |
640.00 |
16:35:26 |
XLON |
8331 |
640.00 |
16:35:26 |
XLON |
8758 |
640.00 |
16:35:26 |
XLON |
8884 |
640.00 |
16:35:26 |
XLON |
11261 |
640.00 |
16:35:26 |
XLON |
15332 |
640.00 |
16:35:26 |
XLON |
22015 |
640.00 |
16:35:26 |
XLON |