Transaction in Own Shares

Auto Trader Group plc

17 November 2025

 

17 November 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 17 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 683.2808 pence per share:
Number of ordinary shares purchased:			500,000
Highest purchase price paid per share:			694.60p
Lowest purchase price paid per share:			678.60p
Following the above transaction, the Company has 865,635,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 860,433,557 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 Deutsche Numis on behalf of the Company as part of the buyback programme.
Enquiries:
Auto Trader Group plc
Claire Baty, Company Secretary		0345 111 0006
Schedule of Purchases - Individual Transactions

Number of ordinary shares purchased	Transaction price (GBp share)	Time of transaction (UK Time)	Trading venue
938	689.80	08:23:59	XLON
531	689.60	08:25:38	XLON
367	689.60	08:25:38	XLON
777	689.40	08:30:00	XLON
963	689.40	08:32:01	XLON
39	689.60	08:35:49	XLON
845	689.60	08:35:49	XLON
716	689.60	08:35:49	XLON
742	689.60	08:35:53	XLON
13	689.60	08:36:00	XLON
149	692.20	08:41:18	XLON
329	692.20	08:41:18	XLON
329	692.20	08:41:18	XLON
649	692.20	08:41:18	XLON
243	692.20	08:41:18	XLON
852	692.20	08:41:19	XLON
329	692.00	08:41:20	XLON
165	692.00	08:41:20	XLON
1425	692.00	08:42:26	XLON
35	692.00	08:42:26	XLON
927	692.20	08:45:10	XLON
900	692.20	08:45:10	XLON
329	692.20	08:45:10	XLON
327	692.20	08:45:10	XLON
269	692.20	08:45:10	XLON
214	692.40	08:45:10	XLON
146	692.40	08:45:10	XLON
329	693.60	08:47:06	XLON
215	693.60	08:47:06	XLON
35	693.40	08:47:07	XLON
884	693.80	08:47:15	XLON
2289	693.80	08:47:15	XLON
1360	693.80	08:47:15	XLON
252	693.80	08:48:00	XLON
646	693.80	08:48:00	XLON
848	693.60	08:48:05	XLON
650	693.60	08:48:05	XLON
187	693.60	08:48:05	XLON
870	693.40	08:48:08	XLON
254	693.40	08:50:54	XLON
592	693.40	08:50:54	XLON
49	693.60	08:53:30	XLON
686	693.60	08:53:30	XLON
763	693.40	08:55:12	XLON
814	693.20	08:55:54	XLON
761	692.80	08:55:55	XLON
844	693.80	08:59:22	XLON
1005	693.80	08:59:22	XLON
978	693.60	09:01:04	XLON
100	693.60	09:01:04	XLON
817	694.60	09:01:58	XLON
813	694.40	09:01:58	XLON
259	694.40	09:01:58	XLON
893	694.20	09:01:58	XLON
770	693.60	09:02:35	XLON
13	693.20	09:02:45	XLON
534	693.20	09:02:47	XLON
308	693.20	09:02:47	XLON
751	693.40	09:03:52	XLON
1097	693.20	09:04:55	XLON
185	693.20	09:05:55	XLON
745	693.40	09:06:55	XLON
1304	693.20	09:07:55	XLON
953	693.20	09:07:55	XLON
231	693.00	09:07:55	XLON
722	693.00	09:07:55	XLON
761	692.00	09:10:06	XLON
743	691.80	09:11:03	XLON
814	691.00	09:13:18	XLON
831	690.00	09:14:41	XLON
754	688.80	09:17:09	XLON
433	688.80	09:18:44	XLON
457	688.80	09:18:44	XLON
878	688.60	09:19:01	XLON
902	687.40	09:20:56	XLON
736	686.80	09:20:58	XLON
761	686.40	09:22:57	XLON
830	686.20	09:23:05	XLON
1187	686.20	09:23:16	XLON
830	686.00	09:23:23	XLON
809	685.80	09:25:15	XLON
783	685.20	09:25:23	XLON
49	685.20	09:25:23	XLON
1141	686.20	09:28:18	XLON
1136	686.20	09:29:15	XLON
437	687.20	09:31:43	XLON
860	687.60	09:32:17	XLON
868	687.60	09:32:48	XLON
897	687.40	09:32:53	XLON
754	687.20	09:33:35	XLON
340	686.80	09:33:52	XLON
393	686.80	09:33:52	XLON
324	686.00	09:36:05	XLON
517	686.00	09:38:24	XLON
857	686.00	09:40:03	XLON
832	685.60	09:43:20	XLON
911	685.20	09:44:03	XLON
858	684.60	09:44:47	XLON
1140	684.80	09:46:26	XLON
888	685.00	09:48:17	XLON
10	684.80	09:48:17	XLON
848	684.80	09:48:17	XLON
1269	684.40	09:48:42	XLON
483	684.60	09:55:08	XLON
600	684.60	09:55:08	XLON
470	684.80	09:58:28	XLON
380	684.80	09:58:28	XLON
483	684.80	09:58:48	XLON
790	684.80	10:00:17	XLON
747	684.60	10:00:25	XLON
364	684.20	10:01:59	XLON
491	684.80	10:02:50	XLON
204	684.80	10:02:50	XLON
867	684.60	10:04:42	XLON
483	684.60	10:04:42	XLON
413	684.60	10:04:42	XLON
698	686.40	10:07:50	XLON
191	686.40	10:07:50	XLON
391	686.40	10:07:52	XLON
365	686.40	10:07:52	XLON
1415	686.40	10:07:58	XLON
830	686.00	10:08:00	XLON
38	685.60	10:08:01	XLON
385	685.80	10:08:01	XLON
360	685.80	10:08:01	XLON
786	685.60	10:09:47	XLON
745	685.60	10:09:47	XLON
588	685.00	10:09:49	XLON
164	685.00	10:09:50	XLON
843	684.60	10:11:48	XLON
1024	685.40	10:15:33	XLON
483	685.40	10:15:33	XLON
329	685.40	10:15:33	XLON
250	685.40	10:15:33	XLON
151	685.40	10:15:33	XLON
483	685.40	10:15:33	XLON
241	685.40	10:15:33	XLON
150	685.40	10:15:33	XLON
837	685.00	10:19:24	XLON
855	684.40	10:23:05	XLON
809	684.20	10:24:59	XLON
418	683.60	10:25:23	XLON
732	684.20	10:26:00	XLON
839	683.80	10:28:46	XLON
79	683.60	10:28:48	XLON
262	684.40	10:30:05	XLON
839	684.40	10:30:40	XLON
833	684.40	10:33:05	XLON
813	684.40	10:33:56	XLON
223	684.40	10:36:50	XLON
232	684.40	10:36:50	XLON
471	684.40	10:37:25	XLON
483	685.20	10:39:41	XLON
159	685.20	10:40:49	XLON
17	685.20	10:40:49	XLON
46	685.20	10:40:49	XLON
32	685.20	10:40:49	XLON
27	685.20	10:40:49	XLON
44	685.20	10:40:49	XLON
38	685.20	10:40:49	XLON
73	685.20	10:40:49	XLON
1082	685.00	10:41:25	XLON
827	684.60	10:42:32	XLON
462	685.00	10:45:30	XLON
815	685.00	10:47:14	XLON
828	685.00	10:47:14	XLON
634	684.80	10:48:56	XLON
256	684.80	10:48:56	XLON
141	684.80	10:52:56	XLON
33	684.80	10:52:56	XLON
38	684.80	10:52:56	XLON
502	684.80	10:52:56	XLON
18	684.80	10:52:56	XLON
848	684.60	10:52:56	XLON
136	684.60	10:54:46	XLON
173	684.60	10:54:46	XLON
250	684.60	10:54:46	XLON
56	684.60	10:54:46	XLON
212	684.60	10:54:46	XLON
17	684.60	10:56:46	XLON
483	684.60	10:56:46	XLON
250	684.60	10:56:46	XLON
48	684.60	10:56:46	XLON
897	684.60	10:56:46	XLON
282	684.40	10:56:56	XLON
496	685.00	10:59:07	XLON
223	685.00	10:59:07	XLON
158	684.80	10:59:36	XLON
736	684.80	10:59:36	XLON
367	684.80	10:59:36	XLON
329	684.80	10:59:36	XLON
747	685.00	10:59:54	XLON
748	684.80	11:00:40	XLON
475	685.60	11:05:25	XLON
161	685.60	11:05:25	XLON
201	685.60	11:05:25	XLON
931	685.40	11:06:55	XLON
227	685.40	11:08:58	XLON
789	686.20	11:12:26	XLON
159	686.20	11:12:39	XLON
329	686.20	11:12:39	XLON
51	686.20	11:12:39	XLON
742	686.00	11:12:39	XLON
12	687.00	11:14:39	XLON
12	687.00	11:14:39	XLON
909	687.00	11:14:39	XLON
798	687.00	11:14:39	XLON
903	686.80	11:16:19	XLON
862	686.40	11:17:43	XLON
41	686.40	11:18:21	XLON
868	686.40	11:21:50	XLON
909	686.20	11:21:55	XLON
873	686.40	11:29:28	XLON
72	686.20	11:30:05	XLON
904	686.60	11:31:29	XLON
471	686.60	11:34:38	XLON
845	686.60	11:37:50	XLON
872	686.60	11:37:50	XLON
967	686.20	11:40:25	XLON
784	686.00	11:41:19	XLON
901	685.60	11:42:18	XLON
845	685.40	11:43:06	XLON
879	685.00	11:43:08	XLON
833	685.00	11:46:26	XLON
600	685.00	11:46:26	XLON
225	685.00	11:46:26	XLON
734	685.20	11:49:48	XLON
746	685.00	11:49:48	XLON
896	684.60	11:49:48	XLON
307	684.60	11:55:20	XLON
439	684.60	11:55:20	XLON
885	684.60	11:57:32	XLON
6	684.60	11:57:32	XLON
184	684.60	11:59:08	XLON
329	684.60	11:59:08	XLON
293	684.60	11:59:08	XLON
924	684.40	12:00:46	XLON
600	684.40	12:00:46	XLON
309	684.40	12:00:46	XLON
179	684.40	12:03:57	XLON
762	684.40	12:04:57	XLON
186	684.40	12:07:57	XLON
733	684.40	12:07:57	XLON
875	684.40	12:08:39	XLON
639	684.40	12:11:30	XLON
192	684.40	12:11:30	XLON
801	684.20	12:14:56	XLON
883	684.60	12:15:46	XLON
836	684.60	12:15:46	XLON
59	684.60	12:19:46	XLON
250	684.60	12:19:46	XLON
56	684.60	12:19:46	XLON
329	684.60	12:19:46	XLON
31	684.60	12:19:46	XLON
250	684.60	12:19:46	XLON
858	684.40	12:28:26	XLON
843	684.40	12:30:24	XLON
736	684.20	12:30:51	XLON
888	684.20	12:32:10	XLON
875	683.40	12:38:18	XLON
751	683.40	12:38:18	XLON
329	683.40	12:38:18	XLON
501	683.40	12:38:18	XLON
45	683.60	12:42:32	XLON
81	683.60	12:42:32	XLON
1345	683.60	12:42:32	XLON
172	683.40	12:42:43	XLON
120	683.40	12:42:55	XLON
989	683.60	12:45:25	XLON
766	683.60	12:45:25	XLON
574	683.80	12:50:03	XLON
41	683.80	12:50:05	XLON
170	684.40	12:50:24	XLON
1033	684.40	12:50:24	XLON
250	684.40	12:50:24	XLON
748	684.20	12:51:32	XLON
745	684.20	12:51:32	XLON
757	684.00	12:52:18	XLON
810	683.80	12:53:53	XLON
926	684.00	12:55:13	XLON
792	685.00	13:00:05	XLON
1185	684.80	13:00:09	XLON
1206	684.60	13:00:14	XLON
791	684.60	13:07:21	XLON
798	684.20	13:09:53	XLON
826	684.40	13:17:26	XLON
700	684.40	13:17:26	XLON
250	684.40	13:17:26	XLON
329	684.40	13:17:26	XLON
103	684.60	13:17:26	XLON
803	684.20	13:17:35	XLON
115	684.60	13:22:45	XLON
769	684.80	13:23:16	XLON
563	684.80	13:23:18	XLON
864	684.80	13:25:29	XLON
867	684.80	13:25:29	XLON
889	685.00	13:26:24	XLON
760	684.60	13:26:29	XLON
1109	685.00	13:27:24	XLON
802	684.80	13:30:16	XLON
933	684.60	13:30:16	XLON
812	684.20	13:31:46	XLON
849	683.80	13:33:00	XLON
87	683.60	13:34:26	XLON
138	683.60	13:34:26	XLON
563	683.60	13:34:26	XLON
329	683.60	13:34:26	XLON
134	683.60	13:34:26	XLON
388	683.60	13:34:26	XLON
202	683.60	13:34:26	XLON
563	683.60	13:34:26	XLON
1793	684.40	13:35:21	XLON
501	684.40	13:35:21	XLON
285	684.40	13:35:21	XLON
548	684.20	13:37:35	XLON
366	684.20	13:37:35	XLON
899	684.40	13:37:42	XLON
150	685.00	13:37:56	XLON
1439	685.00	13:37:56	XLON
811	684.80	13:38:11	XLON
907	684.80	13:38:11	XLON
1285	685.00	13:38:26	XLON
563	685.20	13:38:26	XLON
302	685.20	13:38:26	XLON
792	685.60	13:39:13	XLON
866	685.40	13:39:18	XLON
90	686.00	13:40:27	XLON
782	686.20	13:40:32	XLON
1400	686.00	13:41:21	XLON
797	685.80	13:42:37	XLON
745	685.80	13:44:08	XLON
270	685.60	13:46:04	XLON
464	685.60	13:46:04	XLON
467	685.60	13:46:32	XLON
334	685.60	13:46:32	XLON
530	685.60	13:46:32	XLON
246	685.60	13:46:32	XLON
329	685.80	13:48:46	XLON
211	685.80	13:48:46	XLON
214	685.80	13:48:50	XLON
846	685.60	13:48:52	XLON
130	685.60	13:48:52	XLON
1087	685.40	13:48:55	XLON
848	685.20	13:48:56	XLON
841	685.00	13:48:57	XLON
54	685.00	13:48:57	XLON
879	685.20	13:53:10	XLON
563	685.60	13:55:13	XLON
781	685.40	13:55:56	XLON
1032	685.40	13:55:56	XLON
876	685.20	13:56:01	XLON
399	685.20	13:58:51	XLON
17	685.20	13:59:06	XLON
866	685.40	14:00:12	XLON
538	685.40	14:00:12	XLON
223	685.40	14:01:00	XLON
771	685.40	14:01:00	XLON
772	685.00	14:01:50	XLON
907	684.60	14:03:25	XLON
975	685.00	14:06:39	XLON
752	685.00	14:06:39	XLON
1026	684.80	14:06:55	XLON
802	684.80	14:07:53	XLON
282	685.40	14:09:20	XLON
620	685.40	14:09:20	XLON
219	685.40	14:09:25	XLON
1056	685.40	14:09:25	XLON
463	685.40	14:11:19	XLON
900	685.20	14:12:18	XLON
771	685.20	14:12:18	XLON
942	684.80	14:13:58	XLON
764	684.80	14:13:58	XLON
786	683.40	14:13:58	XLON
841	683.40	14:13:58	XLON
1450	683.40	14:14:24	XLON
832	683.40	14:14:24	XLON
410	683.20	14:15:02	XLON
200	684.00	14:16:10	XLON
1078	684.00	14:16:10	XLON
803	684.00	14:17:11	XLON
669	683.80	14:18:15	XLON
134	683.80	14:18:15	XLON
827	683.80	14:18:15	XLON
858	684.20	14:19:07	XLON
798	684.20	14:19:07	XLON
914	683.80	14:19:11	XLON
854	683.40	14:19:31	XLON
519	683.00	14:20:50	XLON
319	683.00	14:20:50	XLON
801	682.60	14:21:28	XLON
741	682.20	14:22:22	XLON
329	680.80	14:22:22	XLON
201	680.80	14:22:22	XLON
855	681.20	14:22:24	XLON
912	681.00	14:22:34	XLON
329	681.00	14:22:34	XLON
444	681.00	14:22:34	XLON
250	681.00	14:22:34	XLON
453	681.00	14:22:34	XLON
114	680.80	14:22:34	XLON
1373	681.00	14:23:35	XLON
909	681.00	14:24:44	XLON
932	680.80	14:25:02	XLON
544	680.20	14:25:02	XLON
145	680.20	14:25:02	XLON
145	680.20	14:25:02	XLON
317	680.20	14:25:02	XLON
781	680.00	14:25:02	XLON
563	680.00	14:25:02	XLON
144	680.00	14:25:02	XLON
329	680.00	14:25:02	XLON
751	680.80	14:25:08	XLON
1411	680.80	14:25:08	XLON
657	680.80	14:25:08	XLON
897	680.80	14:26:08	XLON
757	680.80	14:26:48	XLON
884	680.80	14:27:15	XLON
96	682.20	14:28:36	XLON
648	682.20	14:28:36	XLON
440	682.20	14:28:45	XLON
470	682.20	14:28:45	XLON
1226	682.00	14:29:01	XLON
554	681.80	14:29:31	XLON
331	681.80	14:29:31	XLON
740	681.20	14:29:37	XLON
229	681.40	14:31:00	XLON
577	681.40	14:31:10	XLON
844	681.40	14:31:10	XLON
793	681.20	14:31:56	XLON
1057	680.80	14:32:20	XLON
813	680.60	14:32:24	XLON
802	680.40	14:34:14	XLON
911	680.40	14:34:14	XLON
742	680.40	14:34:48	XLON
472	680.40	14:34:48	XLON
809	680.20	14:34:54	XLON
1261	680.20	14:35:36	XLON
480	680.40	14:37:00	XLON
672	681.00	14:37:42	XLON
1014	681.00	14:37:42	XLON
563	681.00	14:37:42	XLON
757	680.80	14:37:58	XLON
960	680.60	14:38:34	XLON
2294	681.00	14:41:54	XLON
770	680.80	14:41:55	XLON
792	680.80	14:41:55	XLON
755	680.80	14:43:48	XLON
954	680.80	14:43:48	XLON
1256	680.40	14:44:11	XLON
922	680.20	14:45:10	XLON
1102	679.80	14:45:58	XLON
261	680.80	14:47:06	XLON
1152	680.80	14:47:22	XLON
879	680.60	14:47:22	XLON
682	680.20	14:48:03	XLON
585	680.20	14:48:03	XLON
667	680.20	14:49:20	XLON
389	680.20	14:49:20	XLON
1265	680.80	14:50:24	XLON
849	680.60	14:50:46	XLON
771	680.60	14:50:46	XLON
810	681.00	14:53:23	XLON
825	681.00	14:53:23	XLON
840	680.80	14:55:55	XLON
906	680.80	14:55:55	XLON
488	681.60	14:56:49	XLON
905	681.40	14:57:37	XLON
899	681.40	14:57:37	XLON
454	682.60	15:00:10	XLON
745	682.60	15:00:10	XLON
381	682.60	15:00:10	XLON
355	682.40	15:00:24	XLON
698	682.60	15:01:09	XLON
763	683.40	15:01:50	XLON
316	683.40	15:02:15	XLON
1176	683.40	15:02:15	XLON
763	683.20	15:02:15	XLON
755	683.00	15:02:49	XLON
843	682.80	15:02:49	XLON
799	682.40	15:03:25	XLON
532	682.00	15:04:35	XLON
289	682.00	15:04:35	XLON
344	681.80	15:04:53	XLON
461	681.80	15:05:56	XLON
24	681.80	15:06:54	XLON
761	681.80	15:06:54	XLON
972	681.60	15:07:29	XLON
17	681.20	15:08:42	XLON
781	681.20	15:08:58	XLON
916	681.20	15:11:35	XLON
206	681.20	15:11:35	XLON
1265	681.40	15:12:18	XLON
958	681.20	15:13:15	XLON
845	681.00	15:13:15	XLON
736	680.20	15:14:24	XLON
118	680.20	15:14:24	XLON
913	681.00	15:15:14	XLON
831	680.80	15:15:33	XLON
58	680.80	15:15:33	XLON
1263	680.80	15:15:57	XLON
672	680.60	15:16:46	XLON
197	680.60	15:16:46	XLON
990	680.60	15:17:48	XLON
12	680.40	15:18:15	XLON
912	680.40	15:18:37	XLON
752	680.40	15:18:37	XLON
740	679.80	15:18:56	XLON
853	679.80	15:18:56	XLON
987	680.20	15:18:58	XLON
2397	680.20	15:19:05	XLON
284	680.20	15:19:58	XLON
908	680.20	15:19:58	XLON
23	680.80	15:21:05	XLON
1131	680.80	15:21:05	XLON
335	680.80	15:21:05	XLON
258	680.80	15:21:05	XLON
333	680.80	15:21:24	XLON
466	680.80	15:21:24	XLON
1008	680.80	15:22:00	XLON
484	680.80	15:22:00	XLON
191	680.60	15:22:59	XLON
862	680.80	15:22:59	XLON
789	680.60	15:23:20	XLON
106	680.60	15:23:24	XLON
909	680.80	15:23:24	XLON
664	680.60	15:23:40	XLON
858	680.60	15:23:40	XLON
36	680.20	15:24:59	XLON
1043	680.20	15:24:59	XLON
466	680.80	15:26:24	XLON
301	681.20	15:26:34	XLON
156	681.20	15:26:34	XLON
9	681.20	15:26:34	XLON
250	681.20	15:26:34	XLON
467	681.40	15:26:44	XLON
818	681.40	15:26:56	XLON
735	681.40	15:26:56	XLON
95	681.40	15:26:56	XLON
1148	681.20	15:27:21	XLON
332	681.40	15:28:27	XLON
172	681.40	15:28:27	XLON
332	681.40	15:28:27	XLON
172	681.40	15:28:27	XLON
243	681.40	15:28:30	XLON
890	681.40	15:28:44	XLON
548	681.20	15:28:53	XLON
233	681.20	15:28:58	XLON
308	681.20	15:28:58	XLON
370	681.20	15:28:59	XLON
125	681.20	15:29:01	XLON
775	681.20	15:29:01	XLON
51	681.20	15:29:01	XLON
278	681.40	15:29:44	XLON
583	681.40	15:29:44	XLON
810	681.40	15:30:32	XLON
791	681.20	15:30:51	XLON
972	681.20	15:30:51	XLON
429	681.40	15:32:03	XLON
237	681.40	15:32:03	XLON
287	681.40	15:32:03	XLON
776	681.20	15:32:07	XLON
1140	681.20	15:32:07	XLON
598	681.00	15:32:18	XLON
43	681.20	15:33:05	XLON
847	681.20	15:33:05	XLON
745	681.20	15:33:23	XLON
921	681.20	15:33:24	XLON
1085	681.00	15:35:33	XLON
528	681.00	15:35:33	XLON
339	681.00	15:35:33	XLON
355	680.80	15:35:33	XLON
181	680.80	15:35:33	XLON
215	680.80	15:35:33	XLON
104	680.60	15:37:10	XLON
941	680.60	15:37:22	XLON
50000	681.00	15:37:51	XLON
1319	680.80	15:38:29	XLON
460	680.80	15:39:33	XLON
770	680.60	15:39:38	XLON
839	680.60	15:39:38	XLON
1305	680.00	15:39:48	XLON
68	680.00	15:39:48	XLON
1223	680.00	15:39:48	XLON
1189	680.00	15:39:48	XLON
584	679.80	15:39:53	XLON
262	679.80	15:39:53	XLON
837	679.80	15:39:53	XLON
1213	680.00	15:40:16	XLON
109	680.00	15:40:16	XLON
1220	680.00	15:40:34	XLON
892	680.40	15:41:21	XLON
528	680.40	15:41:35	XLON
1150	680.60	15:43:00	XLON
75	680.60	15:43:00	XLON
418	680.60	15:43:00	XLON
500	680.40	15:43:07	XLON
166	680.60	15:43:56	XLON
235	680.60	15:43:56	XLON
235	680.60	15:43:56	XLON
464	681.00	15:44:16	XLON
235	681.00	15:44:16	XLON
178	681.00	15:44:16	XLON
644	681.20	15:45:01	XLON
146	681.40	15:45:23	XLON
605	681.40	15:45:23	XLON
1080	681.40	15:45:48	XLON
164	681.40	15:45:57	XLON
336	681.40	15:45:57	XLON
500	681.40	15:46:02	XLON
163	681.40	15:47:20	XLON
504	681.40	15:47:20	XLON
327	681.40	15:47:20	XLON
974	681.20	15:48:01	XLON
402	681.00	15:48:21	XLON
445	681.00	15:48:21	XLON
894	681.20	15:49:19	XLON
179	681.00	15:49:40	XLON
366	681.20	15:50:21	XLON
289	681.20	15:50:21	XLON
21	681.20	15:50:21	XLON
667	681.20	15:50:21	XLON
528	681.20	15:50:31	XLON
805	681.00	15:50:31	XLON
822	681.00	15:50:31	XLON
816	680.80	15:50:45	XLON
832	680.40	15:52:44	XLON
899	681.20	15:53:32	XLON
343	681.20	15:54:04	XLON
310	681.00	15:54:08	XLON
809	681.00	15:54:33	XLON
907	681.00	15:54:33	XLON
114	681.00	15:55:47	XLON
868	681.00	15:56:05	XLON
36	681.00	15:56:31	XLON
583	681.00	15:56:31	XLON
130	681.00	15:57:03	XLON
329	681.00	15:57:25	XLON
20	681.00	15:57:25	XLON
876	681.00	15:57:25	XLON
911	680.80	15:57:30	XLON
787	680.60	15:59:58	XLON
876	680.60	15:59:58	XLON
481	680.60	16:00:30	XLON
963	680.40	16:00:30	XLON
397	680.60	16:00:30	XLON
903	680.20	16:00:34	XLON
1015	680.20	16:01:24	XLON
358	679.80	16:02:20	XLON
479	680.00	16:02:43	XLON
333	680.40	16:03:33	XLON
736	680.40	16:03:35	XLON
494	680.40	16:03:37	XLON
294	680.40	16:03:37	XLON
270	680.40	16:03:56	XLON
1659	680.20	16:04:00	XLON
528	681.00	16:05:16	XLON
947	680.80	16:05:25	XLON
427	680.80	16:05:25	XLON
319	680.80	16:05:54	XLON
381	680.80	16:05:54	XLON
552	680.80	16:05:54	XLON
28	680.80	16:07:04	XLON
528	680.80	16:07:04	XLON
218	680.80	16:07:04	XLON
70	680.80	16:07:04	XLON
528	680.80	16:07:37	XLON
528	680.80	16:07:38	XLON
528	680.80	16:07:39	XLON
832	680.60	16:08:04	XLON
903	680.60	16:08:04	XLON
1176	680.80	16:08:55	XLON
902	680.80	16:08:55	XLON
1036	680.60	16:09:25	XLON
189	680.60	16:09:37	XLON
829	680.60	16:09:37	XLON
50	680.60	16:09:37	XLON
136	680.60	16:09:37	XLON
474	680.60	16:10:04	XLON
901	680.60	16:10:57	XLON
1143	680.60	16:10:57	XLON
940	680.40	16:11:23	XLON
809	680.40	16:11:23	XLON
1354	680.00	16:11:56	XLON
765	679.80	16:12:10	XLON
83	679.60	16:12:10	XLON
450	679.60	16:12:10	XLON
226	679.60	16:12:10	XLON
48	679.60	16:12:10	XLON
331	678.80	16:13:42	XLON
325	678.80	16:13:59	XLON
858	679.00	16:14:08	XLON
102	678.80	16:14:41	XLON
86	678.80	16:14:41	XLON
690	678.80	16:15:03	XLON
1022	678.80	16:15:03	XLON
217	678.80	16:15:03	XLON
583	678.80	16:15:03	XLON
528	678.80	16:15:03	XLON
218	678.80	16:15:03	XLON
894	679.00	16:15:29	XLON
1070	678.80	16:16:26	XLON
387	678.80	16:17:26	XLON
459	678.80	16:17:26	XLON
420	678.80	16:17:26	XLON
468	678.80	16:17:26	XLON
24	678.60	16:17:29	XLON
1646	678.60	16:17:29	XLON
528	678.80	16:19:01	XLON
420	678.80	16:19:01	XLON
276	678.80	16:19:01	XLON
452	678.80	16:19:01	XLON
144	678.80	16:19:01	XLON
445	678.80	16:19:01	XLON
1045	678.60	16:19:33	XLON
819	678.60	16:19:33	XLON
769	678.80	16:20:12	XLON
528	678.80	16:20:26	XLON
239	678.80	16:20:26	XLON
420	678.80	16:20:26	XLON
14	678.60	16:20:33	XLON
895	678.60	16:20:33	XLON
1058	678.60	16:20:33	XLON
256	679.20	16:21:30	XLON
125	679.20	16:21:30	XLON
1733	679.20	16:21:30	XLON
23	679.20	16:21:46	XLON
504	679.20	16:21:46	XLON
213	679.20	16:21:46	XLON
528	679.20	16:21:46	XLON
1119	679.00	16:21:46	XLON
944	679.00	16:21:46	XLON
762	678.80	16:22:17	XLON
500	678.80	16:22:20	XLON
3398	679.00	16:24:05	XLON
7608	679.00	16:24:05	XLON
661	678.60	16:24:20	XLON
349	678.60	16:24:20	XLON
250	678.60	16:24:20	XLON
127	678.60	16:24:20	XLON
82	678.60	16:24:35	XLON
54	678.60	16:24:35	XLON
289	678.60	16:24:35	XLON
273	678.60	16:24:35	XLON

 

END