11 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 11 February 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 781.4340p per share:
Number of ordinary shares purchased: |
376,750 |
Highest purchase price paid per share: |
785.40p |
Lowest purchase price paid per share: |
777.40p
|
Following the above transaction, the Company has 888,358,725 ordinary shares in issue and holds 4,645,276 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 883,713,449 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 |
599 |
778.20 |
08:20:45 |
XLON |
313 |
778.20 |
08:20:45 |
XLON |
8 |
778.20 |
08:20:45 |
XLON |
1018 |
779.20 |
08:22:04 |
XLON |
106 |
778.80 |
08:25:33 |
XLON |
325 |
778.80 |
08:25:33 |
XLON |
522 |
778.80 |
08:25:33 |
XLON |
989 |
779.40 |
08:26:26 |
XLON |
1024 |
779.20 |
08:27:04 |
XLON |
924 |
778.40 |
08:30:23 |
XLON |
114 |
778.20 |
08:34:30 |
XLON |
130 |
778.20 |
08:34:30 |
XLON |
314 |
778.40 |
08:34:31 |
XLON |
78 |
778.60 |
08:39:16 |
XLON |
152 |
778.60 |
08:39:27 |
XLON |
188 |
778.60 |
08:39:27 |
XLON |
88 |
778.60 |
08:39:27 |
XLON |
312 |
778.60 |
08:39:27 |
XLON |
995 |
778.40 |
08:40:53 |
XLON |
880 |
778.40 |
08:40:53 |
XLON |
943 |
778.00 |
08:42:53 |
XLON |
105 |
778.00 |
08:44:27 |
XLON |
153 |
778.00 |
08:46:00 |
XLON |
626 |
778.00 |
08:46:00 |
XLON |
1019 |
777.80 |
08:49:31 |
XLON |
1036 |
777.40 |
08:53:15 |
XLON |
33 |
777.60 |
08:58:47 |
XLON |
63 |
777.60 |
08:58:53 |
XLON |
35 |
777.60 |
08:59:49 |
XLON |
970 |
779.00 |
09:04:45 |
XLON |
991 |
779.00 |
09:04:45 |
XLON |
926 |
779.00 |
09:04:45 |
XLON |
1552 |
779.00 |
09:07:57 |
XLON |
415 |
779.40 |
09:11:15 |
XLON |
2001 |
779.40 |
09:11:15 |
XLON |
550 |
779.40 |
09:11:15 |
XLON |
215 |
779.60 |
09:11:15 |
XLON |
197 |
779.60 |
09:11:15 |
XLON |
250 |
779.60 |
09:11:15 |
XLON |
910 |
779.20 |
09:13:52 |
XLON |
11 |
779.20 |
09:16:45 |
XLON |
127 |
779.20 |
09:16:45 |
XLON |
767 |
779.20 |
09:16:45 |
XLON |
1006 |
779.00 |
09:22:28 |
XLON |
77 |
779.40 |
09:23:36 |
XLON |
987 |
779.40 |
09:23:36 |
XLON |
295 |
779.00 |
09:26:51 |
XLON |
1067 |
780.20 |
09:33:49 |
XLON |
939 |
780.00 |
09:34:01 |
XLON |
985 |
779.80 |
09:34:04 |
XLON |
1312 |
779.80 |
09:36:40 |
XLON |
558 |
780.40 |
09:37:17 |
XLON |
180 |
780.40 |
09:37:17 |
XLON |
180 |
780.40 |
09:37:17 |
XLON |
1455 |
780.20 |
09:39:09 |
XLON |
137 |
780.20 |
09:41:26 |
XLON |
1622 |
780.20 |
09:41:55 |
XLON |
930 |
780.40 |
09:44:55 |
XLON |
909 |
780.00 |
09:46:18 |
XLON |
279 |
780.00 |
09:46:18 |
XLON |
79 |
780.20 |
09:48:36 |
XLON |
213 |
780.20 |
09:48:59 |
XLON |
997 |
780.20 |
09:48:59 |
XLON |
50000 |
780.40 |
09:50:49 |
XLON |
18 |
780.80 |
09:51:37 |
XLON |
1441 |
781.60 |
09:52:44 |
XLON |
1022 |
781.80 |
09:52:44 |
XLON |
62 |
781.40 |
09:52:44 |
XLON |
819 |
781.60 |
09:53:42 |
XLON |
119 |
781.60 |
09:53:42 |
XLON |
793 |
781.60 |
09:54:15 |
XLON |
1024 |
781.60 |
09:54:15 |
XLON |
291 |
781.60 |
09:54:15 |
XLON |
817 |
781.40 |
09:55:09 |
XLON |
229 |
781.40 |
09:55:09 |
XLON |
1024 |
782.00 |
09:58:49 |
XLON |
953 |
782.00 |
09:58:49 |
XLON |
1057 |
781.80 |
10:01:05 |
XLON |
678 |
781.80 |
10:01:05 |
XLON |
313 |
781.80 |
10:01:05 |
XLON |
1073 |
782.00 |
10:05:51 |
XLON |
71 |
782.60 |
10:09:53 |
XLON |
530 |
782.60 |
10:09:53 |
XLON |
315 |
782.60 |
10:09:53 |
XLON |
743 |
782.60 |
10:12:00 |
XLON |
221 |
782.60 |
10:12:00 |
XLON |
998 |
782.40 |
10:12:38 |
XLON |
1031 |
782.20 |
10:12:59 |
XLON |
881 |
782.20 |
10:17:37 |
XLON |
34 |
782.20 |
10:17:37 |
XLON |
1029 |
782.40 |
10:20:57 |
XLON |
871 |
782.20 |
10:23:48 |
XLON |
68 |
782.20 |
10:23:48 |
XLON |
83 |
782.40 |
10:26:57 |
XLON |
85 |
782.40 |
10:26:57 |
XLON |
1047 |
782.40 |
10:26:59 |
XLON |
94 |
782.40 |
10:26:59 |
XLON |
80 |
782.40 |
10:26:59 |
XLON |
93 |
782.40 |
10:26:59 |
XLON |
81 |
782.40 |
10:26:59 |
XLON |
80 |
782.40 |
10:26:59 |
XLON |
88 |
782.40 |
10:26:59 |
XLON |
1032 |
782.80 |
10:29:21 |
XLON |
25 |
782.60 |
10:29:36 |
XLON |
914 |
782.60 |
10:30:20 |
XLON |
1226 |
782.60 |
10:30:20 |
XLON |
164 |
782.60 |
10:30:20 |
XLON |
63 |
782.20 |
10:30:43 |
XLON |
168 |
782.80 |
10:33:29 |
XLON |
286 |
782.80 |
10:33:37 |
XLON |
557 |
782.80 |
10:33:37 |
XLON |
1728 |
783.00 |
10:37:21 |
XLON |
1211 |
783.00 |
10:37:21 |
XLON |
1193 |
783.00 |
10:39:48 |
XLON |
880 |
783.00 |
10:39:48 |
XLON |
578 |
782.80 |
10:41:12 |
XLON |
602 |
782.80 |
10:41:12 |
XLON |
36 |
782.80 |
10:41:12 |
XLON |
313 |
782.80 |
10:41:12 |
XLON |
80 |
782.80 |
10:42:30 |
XLON |
93 |
782.80 |
10:42:30 |
XLON |
89 |
782.80 |
10:42:30 |
XLON |
157 |
782.80 |
10:42:30 |
XLON |
246 |
782.80 |
10:42:30 |
XLON |
160 |
782.80 |
10:42:30 |
XLON |
85 |
782.80 |
10:42:30 |
XLON |
92 |
782.80 |
10:42:30 |
XLON |
160 |
782.80 |
10:42:30 |
XLON |
94 |
782.80 |
10:42:30 |
XLON |
931 |
782.60 |
10:45:42 |
XLON |
1111 |
782.60 |
10:45:42 |
XLON |
942 |
782.40 |
10:45:43 |
XLON |
916 |
782.20 |
10:46:46 |
XLON |
970 |
782.00 |
10:46:46 |
XLON |
1076 |
781.80 |
10:52:36 |
XLON |
320 |
782.20 |
10:56:21 |
XLON |
250 |
782.20 |
10:56:21 |
XLON |
362 |
782.20 |
10:56:21 |
XLON |
82 |
782.20 |
10:56:21 |
XLON |
181 |
782.20 |
10:56:21 |
XLON |
94 |
782.20 |
10:58:21 |
XLON |
250 |
782.20 |
10:58:21 |
XLON |
184 |
782.20 |
10:58:21 |
XLON |
71 |
782.40 |
11:02:10 |
XLON |
1209 |
782.40 |
11:02:10 |
XLON |
500 |
782.40 |
11:02:10 |
XLON |
361 |
782.40 |
11:02:10 |
XLON |
22 |
782.20 |
11:04:33 |
XLON |
281 |
782.20 |
11:08:31 |
XLON |
105 |
782.20 |
11:08:36 |
XLON |
761 |
782.60 |
11:08:57 |
XLON |
461 |
782.60 |
11:08:57 |
XLON |
69 |
782.60 |
11:08:57 |
XLON |
1045 |
782.60 |
11:08:57 |
XLON |
1257 |
782.60 |
11:09:13 |
XLON |
1380 |
782.40 |
11:11:40 |
XLON |
310 |
782.20 |
11:16:17 |
XLON |
741 |
782.20 |
11:16:17 |
XLON |
92 |
782.80 |
11:19:42 |
XLON |
91 |
782.80 |
11:19:42 |
XLON |
80 |
782.80 |
11:19:43 |
XLON |
79 |
782.80 |
11:19:43 |
XLON |
228 |
783.00 |
11:20:43 |
XLON |
291 |
783.00 |
11:20:52 |
XLON |
82 |
783.20 |
11:20:52 |
XLON |
92 |
783.20 |
11:20:52 |
XLON |
611 |
783.20 |
11:21:43 |
XLON |
472 |
783.20 |
11:21:43 |
XLON |
1035 |
783.20 |
11:21:43 |
XLON |
963 |
784.00 |
11:25:39 |
XLON |
250 |
784.00 |
11:25:39 |
XLON |
85 |
784.00 |
11:25:57 |
XLON |
329 |
784.00 |
11:25:57 |
XLON |
244 |
783.80 |
11:26:50 |
XLON |
751 |
783.80 |
11:26:50 |
XLON |
426 |
784.20 |
11:26:51 |
XLON |
829 |
784.20 |
11:28:01 |
XLON |
160 |
784.20 |
11:28:01 |
XLON |
998 |
784.20 |
11:28:01 |
XLON |
289 |
784.20 |
11:28:01 |
XLON |
230 |
784.20 |
11:28:01 |
XLON |
431 |
784.20 |
11:28:01 |
XLON |
1051 |
784.20 |
11:28:01 |
XLON |
659 |
784.20 |
11:28:01 |
XLON |
833 |
784.20 |
11:28:01 |
XLON |
245 |
784.20 |
11:32:01 |
XLON |
89 |
784.20 |
11:32:01 |
XLON |
107 |
784.20 |
11:32:01 |
XLON |
250 |
784.20 |
11:32:01 |
XLON |
282 |
784.20 |
11:32:01 |
XLON |
1070 |
784.00 |
11:32:54 |
XLON |
1563 |
784.60 |
11:37:01 |
XLON |
47 |
784.80 |
11:37:17 |
XLON |
88 |
784.80 |
11:37:17 |
XLON |
79 |
784.80 |
11:37:17 |
XLON |
331 |
784.80 |
11:37:17 |
XLON |
309 |
784.80 |
11:37:27 |
XLON |
87 |
784.80 |
11:37:27 |
XLON |
87 |
784.80 |
11:37:27 |
XLON |
506 |
784.80 |
11:37:27 |
XLON |
438 |
784.60 |
11:37:48 |
XLON |
497 |
784.60 |
11:37:48 |
XLON |
1084 |
784.40 |
11:38:59 |
XLON |
40 |
784.40 |
11:38:59 |
XLON |
960 |
784.00 |
11:40:45 |
XLON |
1037 |
783.80 |
11:41:58 |
XLON |
846 |
783.60 |
11:43:35 |
XLON |
199 |
783.60 |
11:43:44 |
XLON |
1025 |
783.40 |
11:45:46 |
XLON |
381 |
783.80 |
11:54:15 |
XLON |
162 |
784.40 |
11:55:00 |
XLON |
1000 |
784.40 |
11:56:28 |
XLON |
1292 |
784.40 |
11:56:28 |
XLON |
553 |
784.40 |
11:56:28 |
XLON |
287 |
784.40 |
11:56:28 |
XLON |
993 |
784.60 |
12:00:49 |
XLON |
1403 |
784.60 |
12:00:49 |
XLON |
159 |
784.60 |
12:00:49 |
XLON |
300 |
784.60 |
12:00:49 |
XLON |
550 |
784.60 |
12:00:49 |
XLON |
1070 |
784.60 |
12:00:49 |
XLON |
436 |
784.00 |
12:01:52 |
XLON |
511 |
784.00 |
12:02:03 |
XLON |
312 |
784.20 |
12:08:51 |
XLON |
266 |
784.20 |
12:08:51 |
XLON |
110 |
784.20 |
12:08:51 |
XLON |
212 |
784.20 |
12:08:57 |
XLON |
250 |
784.20 |
12:09:37 |
XLON |
91 |
784.20 |
12:09:37 |
XLON |
970 |
785.00 |
12:11:17 |
XLON |
612 |
785.00 |
12:11:18 |
XLON |
310 |
785.00 |
12:11:18 |
XLON |
92 |
785.00 |
12:11:18 |
XLON |
84 |
785.00 |
12:11:18 |
XLON |
1109 |
785.00 |
12:12:30 |
XLON |
288 |
785.20 |
12:19:45 |
XLON |
688 |
785.20 |
12:19:45 |
XLON |
881 |
785.00 |
12:20:25 |
XLON |
917 |
785.00 |
12:20:25 |
XLON |
1090 |
784.80 |
12:20:56 |
XLON |
61 |
785.00 |
12:24:11 |
XLON |
196 |
785.00 |
12:24:11 |
XLON |
1195 |
784.80 |
12:24:55 |
XLON |
1206 |
784.60 |
12:26:44 |
XLON |
1032 |
784.40 |
12:29:20 |
XLON |
210 |
784.40 |
12:32:02 |
XLON |
258 |
784.40 |
12:32:02 |
XLON |
136 |
784.40 |
12:32:05 |
XLON |
91 |
784.40 |
12:33:05 |
XLON |
230 |
784.40 |
12:33:05 |
XLON |
2 |
784.40 |
12:33:05 |
XLON |
93 |
784.40 |
12:33:05 |
XLON |
219 |
784.40 |
12:33:05 |
XLON |
523 |
784.40 |
12:33:05 |
XLON |
86 |
784.40 |
12:34:05 |
XLON |
85 |
784.40 |
12:34:05 |
XLON |
83 |
784.40 |
12:34:05 |
XLON |
171 |
784.40 |
12:34:05 |
XLON |
1037 |
784.40 |
12:34:45 |
XLON |
1150 |
784.20 |
12:35:20 |
XLON |
178 |
784.20 |
12:36:36 |
XLON |
282 |
784.40 |
12:39:41 |
XLON |
84 |
784.80 |
12:40:26 |
XLON |
94 |
784.80 |
12:40:26 |
XLON |
79 |
784.80 |
12:40:26 |
XLON |
89 |
784.80 |
12:40:28 |
XLON |
90 |
784.80 |
12:40:28 |
XLON |
86 |
784.80 |
12:40:29 |
XLON |
199 |
784.80 |
12:40:29 |
XLON |
336 |
784.80 |
12:40:29 |
XLON |
89 |
784.80 |
12:40:29 |
XLON |
112 |
784.80 |
12:40:29 |
XLON |
252 |
784.80 |
12:40:29 |
XLON |
79 |
784.80 |
12:40:29 |
XLON |
108 |
785.20 |
12:41:27 |
XLON |
405 |
785.20 |
12:41:27 |
XLON |
79 |
785.20 |
12:42:27 |
XLON |
75 |
785.20 |
12:42:27 |
XLON |
87 |
785.20 |
12:42:27 |
XLON |
91 |
785.20 |
12:42:27 |
XLON |
79 |
785.20 |
12:42:27 |
XLON |
127 |
785.20 |
12:49:40 |
XLON |
1497 |
785.20 |
12:49:51 |
XLON |
672 |
785.20 |
12:49:51 |
XLON |
1041 |
785.20 |
12:49:51 |
XLON |
313 |
785.20 |
12:49:51 |
XLON |
69 |
785.20 |
12:49:51 |
XLON |
367 |
785.00 |
12:53:15 |
XLON |
313 |
785.00 |
12:53:20 |
XLON |
101 |
785.00 |
12:53:20 |
XLON |
313 |
785.00 |
12:53:20 |
XLON |
896 |
785.00 |
12:58:31 |
XLON |
1019 |
785.40 |
13:04:05 |
XLON |
1026 |
784.60 |
13:30:08 |
XLON |
1042 |
785.00 |
13:30:52 |
XLON |
1033 |
784.80 |
13:31:00 |
XLON |
1026 |
784.60 |
13:31:29 |
XLON |
1070 |
784.00 |
13:41:06 |
XLON |
1019 |
783.00 |
13:41:38 |
XLON |
948 |
782.40 |
13:45:19 |
XLON |
504 |
782.20 |
13:49:47 |
XLON |
489 |
782.20 |
13:49:47 |
XLON |
911 |
782.00 |
13:52:06 |
XLON |
780 |
781.80 |
13:54:42 |
XLON |
298 |
781.80 |
13:54:42 |
XLON |
994 |
781.00 |
14:00:45 |
XLON |
229 |
780.60 |
14:00:45 |
XLON |
389 |
780.60 |
14:00:45 |
XLON |
93 |
780.80 |
14:00:53 |
XLON |
84 |
780.80 |
14:00:53 |
XLON |
88 |
780.80 |
14:00:53 |
XLON |
93 |
780.80 |
14:00:53 |
XLON |
88 |
780.80 |
14:00:53 |
XLON |
95 |
780.80 |
14:00:53 |
XLON |
88 |
780.80 |
14:00:53 |
XLON |
88 |
780.80 |
14:00:53 |
XLON |
88 |
780.80 |
14:00:53 |
XLON |
88 |
780.80 |
14:00:59 |
XLON |
1037 |
781.00 |
14:01:08 |
XLON |
904 |
780.80 |
14:01:36 |
XLON |
1091 |
780.80 |
14:01:36 |
XLON |
928 |
780.60 |
14:01:37 |
XLON |
37 |
780.60 |
14:01:37 |
XLON |
941 |
780.40 |
14:01:52 |
XLON |
1045 |
780.80 |
14:05:49 |
XLON |
113 |
780.60 |
14:06:08 |
XLON |
954 |
780.60 |
14:06:10 |
XLON |
966 |
780.20 |
14:16:24 |
XLON |
978 |
780.40 |
14:25:18 |
XLON |
86 |
780.40 |
14:25:18 |
XLON |
624 |
780.40 |
14:25:18 |
XLON |
313 |
780.40 |
14:25:18 |
XLON |
613 |
780.60 |
14:28:45 |
XLON |
311 |
780.60 |
14:28:45 |
XLON |
436 |
780.80 |
14:28:45 |
XLON |
626 |
780.80 |
14:28:45 |
XLON |
1423 |
780.80 |
14:31:16 |
XLON |
202 |
780.60 |
14:31:16 |
XLON |
313 |
780.60 |
14:31:16 |
XLON |
250 |
780.60 |
14:31:16 |
XLON |
384 |
780.60 |
14:31:16 |
XLON |
921 |
780.40 |
14:31:31 |
XLON |
779 |
780.40 |
14:31:36 |
XLON |
119 |
780.40 |
14:31:36 |
XLON |
105 |
780.40 |
14:31:36 |
XLON |
25 |
781.00 |
14:33:44 |
XLON |
869 |
781.00 |
14:35:57 |
XLON |
1044 |
780.60 |
14:36:15 |
XLON |
1087 |
780.40 |
14:38:26 |
XLON |
748 |
780.00 |
14:40:16 |
XLON |
266 |
780.00 |
14:40:16 |
XLON |
95 |
779.00 |
14:41:29 |
XLON |
820 |
779.00 |
14:41:29 |
XLON |
80 |
779.80 |
14:43:56 |
XLON |
42 |
779.80 |
14:43:56 |
XLON |
87 |
779.80 |
14:43:56 |
XLON |
83 |
779.80 |
14:43:56 |
XLON |
187 |
779.80 |
14:44:09 |
XLON |
687 |
779.80 |
14:45:04 |
XLON |
329 |
779.80 |
14:45:04 |
XLON |
618 |
779.80 |
14:45:04 |
XLON |
270 |
779.80 |
14:45:04 |
XLON |
199 |
779.80 |
14:45:04 |
XLON |
1451 |
779.60 |
14:47:29 |
XLON |
1195 |
779.60 |
14:50:52 |
XLON |
31 |
779.60 |
14:50:52 |
XLON |
411 |
779.60 |
14:54:11 |
XLON |
564 |
779.60 |
14:54:11 |
XLON |
566 |
779.60 |
14:54:11 |
XLON |
437 |
779.40 |
14:54:59 |
XLON |
813 |
779.40 |
14:54:59 |
XLON |
1020 |
779.20 |
14:58:01 |
XLON |
539 |
779.60 |
15:01:35 |
XLON |
569 |
779.60 |
15:01:35 |
XLON |
2282 |
779.60 |
15:03:01 |
XLON |
1540 |
779.60 |
15:03:01 |
XLON |
340 |
779.60 |
15:03:01 |
XLON |
131 |
779.60 |
15:03:01 |
XLON |
1050 |
779.40 |
15:03:58 |
XLON |
270 |
779.40 |
15:03:58 |
XLON |
659 |
779.40 |
15:03:58 |
XLON |
1110 |
779.20 |
15:04:15 |
XLON |
2 |
779.20 |
15:04:15 |
XLON |
280 |
778.40 |
15:05:16 |
XLON |
945 |
778.80 |
15:05:28 |
XLON |
250 |
778.80 |
15:05:28 |
XLON |
1504 |
779.00 |
15:05:30 |
XLON |
93 |
779.00 |
15:05:30 |
XLON |
93 |
779.00 |
15:05:30 |
XLON |
78 |
779.00 |
15:05:30 |
XLON |
290 |
779.00 |
15:05:30 |
XLON |
80 |
779.00 |
15:05:30 |
XLON |
82 |
779.00 |
15:05:30 |
XLON |
56 |
779.00 |
15:05:30 |
XLON |
161 |
779.00 |
15:05:30 |
XLON |
1165 |
778.80 |
15:05:34 |
XLON |
1131 |
779.00 |
15:05:46 |
XLON |
150 |
779.00 |
15:05:46 |
XLON |
824 |
779.00 |
15:05:46 |
XLON |
1423 |
778.80 |
15:05:52 |
XLON |
907 |
778.40 |
15:07:23 |
XLON |
63 |
778.40 |
15:07:23 |
XLON |
25 |
778.40 |
15:07:23 |
XLON |
313 |
778.40 |
15:07:23 |
XLON |
587 |
778.40 |
15:07:23 |
XLON |
374 |
779.60 |
15:12:01 |
XLON |
1180 |
779.60 |
15:12:01 |
XLON |
497 |
779.60 |
15:12:11 |
XLON |
2 |
779.60 |
15:12:11 |
XLON |
313 |
780.40 |
15:16:12 |
XLON |
1181 |
780.40 |
15:16:12 |
XLON |
87 |
780.60 |
15:16:12 |
XLON |
86 |
780.60 |
15:16:12 |
XLON |
330 |
780.60 |
15:16:12 |
XLON |
231 |
780.60 |
15:16:12 |
XLON |
313 |
780.60 |
15:16:12 |
XLON |
212 |
780.60 |
15:16:12 |
XLON |
93 |
780.80 |
15:16:12 |
XLON |
79 |
780.80 |
15:16:12 |
XLON |
231 |
780.80 |
15:16:12 |
XLON |
210 |
780.80 |
15:16:12 |
XLON |
904 |
780.20 |
15:16:12 |
XLON |
8619 |
780.40 |
15:16:12 |
XLON |
1273 |
780.20 |
15:17:10 |
XLON |
264 |
780.40 |
15:17:20 |
XLON |
305 |
780.40 |
15:17:20 |
XLON |
527 |
780.40 |
15:17:34 |
XLON |
208 |
780.40 |
15:18:34 |
XLON |
988 |
780.40 |
15:18:34 |
XLON |
81 |
780.40 |
15:19:34 |
XLON |
94 |
780.40 |
15:19:34 |
XLON |
90 |
780.40 |
15:19:34 |
XLON |
38 |
780.40 |
15:19:34 |
XLON |
138 |
780.40 |
15:19:34 |
XLON |
79 |
780.40 |
15:19:48 |
XLON |
94 |
780.40 |
15:19:48 |
XLON |
62 |
780.40 |
15:19:48 |
XLON |
146 |
780.40 |
15:19:48 |
XLON |
1079 |
780.40 |
15:24:10 |
XLON |
955 |
780.40 |
15:24:10 |
XLON |
84 |
780.40 |
15:24:10 |
XLON |
1833 |
780.40 |
15:24:10 |
XLON |
2 |
780.60 |
15:25:28 |
XLON |
223 |
780.60 |
15:28:25 |
XLON |
194 |
780.60 |
15:28:25 |
XLON |
90 |
780.80 |
15:29:01 |
XLON |
88 |
780.80 |
15:29:01 |
XLON |
82 |
780.80 |
15:29:01 |
XLON |
76 |
780.80 |
15:29:01 |
XLON |
215 |
780.80 |
15:29:01 |
XLON |
82 |
780.80 |
15:29:01 |
XLON |
83 |
780.80 |
15:29:01 |
XLON |
80 |
780.80 |
15:29:01 |
XLON |
510 |
780.80 |
15:29:01 |
XLON |
69 |
780.80 |
15:29:01 |
XLON |
57 |
780.80 |
15:29:01 |
XLON |
47 |
780.80 |
15:29:01 |
XLON |
84 |
780.80 |
15:29:01 |
XLON |
9 |
780.80 |
15:29:01 |
XLON |
92 |
780.80 |
15:29:01 |
XLON |
92 |
780.80 |
15:29:01 |
XLON |
91 |
780.80 |
15:29:01 |
XLON |
216 |
781.20 |
15:30:59 |
XLON |
4437 |
781.20 |
15:31:00 |
XLON |
245 |
781.40 |
15:31:25 |
XLON |
79 |
781.40 |
15:31:45 |
XLON |
79 |
781.40 |
15:31:45 |
XLON |
81 |
781.40 |
15:31:45 |
XLON |
210 |
781.40 |
15:31:45 |
XLON |
402 |
781.40 |
15:31:45 |
XLON |
400 |
781.40 |
15:32:45 |
XLON |
193 |
781.40 |
15:33:09 |
XLON |
217 |
781.40 |
15:33:20 |
XLON |
738 |
781.40 |
15:33:20 |
XLON |
817 |
781.40 |
15:33:20 |
XLON |
889 |
781.40 |
15:33:20 |
XLON |
5307 |
782.00 |
15:38:52 |
XLON |
268 |
782.00 |
15:38:52 |
XLON |
89 |
782.00 |
15:38:52 |
XLON |
89 |
782.00 |
15:38:52 |
XLON |
80 |
782.00 |
15:38:52 |
XLON |
260 |
782.00 |
15:38:52 |
XLON |
313 |
782.00 |
15:38:52 |
XLON |
1593 |
781.80 |
15:39:25 |
XLON |
902 |
782.20 |
15:42:00 |
XLON |
75 |
782.20 |
15:42:00 |
XLON |
2101 |
782.20 |
15:42:00 |
XLON |
2050 |
782.00 |
15:42:35 |
XLON |
280 |
782.00 |
15:42:35 |
XLON |
835 |
782.00 |
15:44:58 |
XLON |
22 |
782.00 |
15:45:06 |
XLON |
2326 |
782.20 |
15:46:26 |
XLON |
95 |
782.20 |
15:46:26 |
XLON |
91 |
782.20 |
15:46:26 |
XLON |
84 |
782.20 |
15:46:26 |
XLON |
250 |
782.20 |
15:46:26 |
XLON |
1055 |
782.20 |
15:47:01 |
XLON |
347 |
782.20 |
15:47:01 |
XLON |
880 |
782.00 |
15:47:10 |
XLON |
69 |
782.00 |
15:47:10 |
XLON |
999 |
782.00 |
15:47:14 |
XLON |
1030 |
782.00 |
15:47:14 |
XLON |
1476 |
782.00 |
15:50:32 |
XLON |
744 |
782.00 |
15:50:32 |
XLON |
26 |
782.00 |
15:50:33 |
XLON |
260 |
782.00 |
15:50:33 |
XLON |
1722 |
782.20 |
15:52:33 |
XLON |
596 |
782.20 |
15:52:33 |
XLON |
79 |
782.20 |
15:52:33 |
XLON |
82 |
782.20 |
15:52:33 |
XLON |
88 |
782.20 |
15:52:33 |
XLON |
70 |
782.20 |
15:52:33 |
XLON |
625 |
782.20 |
15:52:33 |
XLON |
979 |
782.20 |
15:52:33 |
XLON |
1381 |
782.00 |
15:52:58 |
XLON |
79 |
782.40 |
15:53:53 |
XLON |
85 |
782.40 |
15:53:53 |
XLON |
280 |
782.40 |
15:53:53 |
XLON |
78 |
782.40 |
15:53:53 |
XLON |
20 |
782.40 |
15:53:55 |
XLON |
83 |
782.40 |
15:53:55 |
XLON |
83 |
782.40 |
15:53:55 |
XLON |
79 |
782.40 |
15:53:55 |
XLON |
307 |
782.40 |
15:53:55 |
XLON |
1080 |
782.20 |
15:54:55 |
XLON |
1413 |
782.40 |
15:54:55 |
XLON |
405 |
782.00 |
15:54:56 |
XLON |
1134 |
782.00 |
15:54:56 |
XLON |
1199 |
781.60 |
15:55:35 |
XLON |
84 |
781.80 |
15:58:10 |
XLON |
92 |
781.80 |
15:58:10 |
XLON |
250 |
781.80 |
15:58:10 |
XLON |
204 |
781.80 |
15:58:10 |
XLON |
204 |
781.80 |
15:58:10 |
XLON |
247 |
781.80 |
15:58:10 |
XLON |
530 |
781.60 |
15:58:10 |
XLON |
10 |
781.60 |
15:58:16 |
XLON |
645 |
781.60 |
15:58:29 |
XLON |
1292 |
781.40 |
15:58:29 |
XLON |
1460 |
781.20 |
15:59:13 |
XLON |
1174 |
781.20 |
15:59:41 |
XLON |
1169 |
781.20 |
16:01:34 |
XLON |
997 |
781.20 |
16:01:34 |
XLON |
119 |
781.00 |
16:02:19 |
XLON |
1893 |
781.00 |
16:02:19 |
XLON |
60 |
781.00 |
16:02:19 |
XLON |
127 |
781.00 |
16:02:19 |
XLON |
7 |
781.00 |
16:02:19 |
XLON |
607 |
780.80 |
16:02:31 |
XLON |
48 |
781.00 |
16:03:42 |
XLON |
313 |
781.00 |
16:03:42 |
XLON |
3193 |
781.00 |
16:03:42 |
XLON |
231 |
781.00 |
16:03:42 |
XLON |
95 |
781.00 |
16:03:42 |
XLON |
214 |
781.00 |
16:03:42 |
XLON |
89 |
781.00 |
16:03:42 |
XLON |
82 |
781.00 |
16:03:42 |
XLON |
84 |
781.00 |
16:03:42 |
XLON |
313 |
781.00 |
16:03:42 |
XLON |
181 |
781.00 |
16:03:42 |
XLON |
500 |
780.80 |
16:03:42 |
XLON |
86 |
781.20 |
16:05:20 |
XLON |
193 |
781.20 |
16:05:20 |
XLON |
89 |
781.20 |
16:05:20 |
XLON |
280 |
781.20 |
16:05:20 |
XLON |
93 |
781.20 |
16:05:20 |
XLON |
84 |
781.20 |
16:05:20 |
XLON |
95 |
781.20 |
16:05:20 |
XLON |
86 |
781.20 |
16:05:20 |
XLON |
502 |
781.20 |
16:05:20 |
XLON |
471 |
781.20 |
16:05:20 |
XLON |
3712 |
781.20 |
16:05:20 |
XLON |
327 |
781.20 |
16:05:20 |
XLON |
86 |
781.20 |
16:05:20 |
XLON |
81 |
781.20 |
16:05:20 |
XLON |
218 |
781.20 |
16:05:20 |
XLON |
280 |
781.40 |
16:06:34 |
XLON |
93 |
781.40 |
16:06:34 |
XLON |
82 |
781.40 |
16:06:34 |
XLON |
91 |
781.40 |
16:06:34 |
XLON |
121 |
781.40 |
16:06:34 |
XLON |
101 |
781.40 |
16:06:34 |
XLON |
283 |
781.40 |
16:06:34 |
XLON |
1412 |
781.40 |
16:06:34 |
XLON |
438 |
781.40 |
16:06:34 |
XLON |
84 |
781.40 |
16:07:34 |
XLON |
94 |
781.40 |
16:07:34 |
XLON |
92 |
781.40 |
16:07:34 |
XLON |
35 |
781.40 |
16:07:34 |
XLON |
201 |
781.40 |
16:07:34 |
XLON |
280 |
781.40 |
16:07:34 |
XLON |
1004 |
781.40 |
16:07:34 |
XLON |
84 |
781.40 |
16:07:34 |
XLON |
86 |
781.40 |
16:07:34 |
XLON |
83 |
781.40 |
16:07:34 |
XLON |
82 |
781.40 |
16:07:34 |
XLON |
68 |
781.40 |
16:07:34 |
XLON |
191 |
781.40 |
16:07:34 |
XLON |
90 |
781.40 |
16:07:34 |
XLON |
93 |
781.40 |
16:07:35 |
XLON |
120 |
781.40 |
16:07:35 |
XLON |
100 |
781.40 |
16:07:35 |
XLON |
157 |
781.40 |
16:07:35 |
XLON |
280 |
781.40 |
16:07:35 |
XLON |
82 |
781.40 |
16:07:35 |
XLON |
901 |
781.20 |
16:08:00 |
XLON |
1021 |
781.20 |
16:08:00 |
XLON |
119 |
781.20 |
16:08:00 |
XLON |
3 |
781.00 |
16:08:30 |
XLON |
1536 |
781.00 |
16:08:30 |
XLON |
1539 |
780.80 |
16:08:30 |
XLON |
822 |
780.80 |
16:09:31 |
XLON |
201 |
781.00 |
16:09:31 |
XLON |
94 |
781.00 |
16:09:31 |
XLON |
89 |
781.00 |
16:09:31 |
XLON |
84 |
781.00 |
16:09:31 |
XLON |
199 |
781.00 |
16:09:31 |
XLON |
280 |
781.00 |
16:09:31 |
XLON |
472 |
781.00 |
16:09:31 |
XLON |
7 |
781.00 |
16:09:31 |
XLON |
59 |
780.80 |
16:09:31 |
XLON |
138 |
780.80 |
16:09:32 |
XLON |
1141 |
780.80 |
16:10:00 |
XLON |
1327 |
780.80 |
16:10:53 |
XLON |
221 |
780.60 |
16:10:53 |
XLON |
260 |
780.60 |
16:10:53 |
XLON |
184 |
780.60 |
16:10:53 |
XLON |
132 |
780.80 |
16:10:53 |
XLON |
206 |
780.80 |
16:10:53 |
XLON |
22 |
780.80 |
16:10:53 |
XLON |
313 |
780.80 |
16:10:53 |
XLON |
198 |
780.80 |
16:10:53 |
XLON |
221 |
780.80 |
16:10:53 |
XLON |
320 |
780.80 |
16:10:53 |
XLON |
3002 |
781.00 |
16:12:00 |
XLON |
92 |
781.00 |
16:12:00 |
XLON |
80 |
781.00 |
16:12:00 |
XLON |
85 |
781.00 |
16:12:00 |
XLON |
952 |
780.80 |
16:12:55 |
XLON |
928 |
780.80 |
16:12:55 |
XLON |
128 |
780.80 |
16:12:56 |
XLON |
877 |
780.80 |
16:12:56 |
XLON |
1056 |
780.60 |
16:13:24 |
XLON |
989 |
780.60 |
16:13:24 |
XLON |
251 |
780.60 |
16:13:35 |
XLON |
417 |
780.60 |
16:13:35 |
XLON |