Transaction in Own Shares

Autotrader Group PLC

25 February 2026

 

25 February 2026
Autotrader Group plc ("Autotrader" or the "Company")
Autotrader Group plc Transaction in Own Shares
Autotrader Group plc (the "Company") announces that on 25 February 2026 it purchased through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis") the following number of its ordinary shares for Cancellation at an average price of 474.6258 pence per share:
Number of ordinary shares purchased:			625,000
Highest purchase price paid per share:			480.10p
Lowest purchase price paid per share:			471.00p
Following the above transaction, the Company has 835,878,218 ordinary shares in issue and holds 4,455,088 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 831,423,130 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, Autotrader 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:
Autotrader 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
1289	476.50	08:16:01	XLON
1268	480.10	08:20:44	XLON
327	479.50	08:22:10	XLON
1444	479.50	08:22:10	XLON
1523	479.20	08:22:11	XLON
1319	478.80	08:22:26	XLON
1156	477.40	08:23:52	XLON
1124	477.30	08:23:52	XLON
1240	477.60	08:24:04	XLON
1240	477.40	08:24:04	XLON
1266	477.30	08:25:31	XLON
2128	477.40	08:26:06	XLON
1171	477.40	08:26:07	XLON
2429	477.40	08:26:07	XLON
1116	477.40	08:26:07	XLON
1304	477.20	08:26:15	XLON
1899	477.00	08:26:16	XLON
1197	478.50	08:29:52	XLON
1128	478.50	08:29:52	XLON
1483	478.10	08:30:38	XLON
1196	477.60	08:30:55	XLON
418	476.60	08:31:38	XLON
931	476.60	08:31:38	XLON
1213	476.60	08:32:30	XLON
1262	476.60	08:32:30	XLON
1349	476.20	08:32:42	XLON
1305	475.70	08:33:08	XLON
1106	475.20	08:34:50	XLON
1316	475.70	08:35:47	XLON
1185	475.90	08:36:59	XLON
356	476.60	08:39:46	XLON
874	476.60	08:39:46	XLON
1290	476.50	08:42:35	XLON
1277	476.20	08:42:58	XLON
871	476.20	08:42:58	XLON
133	476.50	08:43:52	XLON
1323	476.50	08:44:15	XLON
1423	476.50	08:44:15	XLON
1178	476.70	08:46:35	XLON
2171	476.40	08:46:39	XLON
1819	476.60	08:48:15	XLON
1109	476.70	08:50:21	XLON
1259	476.70	08:50:21	XLON
1629	476.70	08:55:03	XLON
1248	476.60	08:55:03	XLON
1161	476.60	08:57:44	XLON
1342	476.60	08:57:59	XLON
135	477.10	09:01:52	XLON
1119	477.10	09:01:52	XLON
1325	477.80	09:02:51	XLON
1083	477.80	09:02:51	XLON
1157	477.60	09:02:51	XLON
471	477.50	09:03:04	XLON
196	477.50	09:03:04	XLON
250	477.50	09:03:04	XLON
370	477.50	09:03:04	XLON
1137	477.10	09:03:50	XLON
1200	477.70	09:08:49	XLON
1265	477.50	09:10:18	XLON
1290	477.70	09:13:54	XLON
2126	477.30	09:14:23	XLON
1243	477.30	09:16:08	XLON
1468	477.00	09:16:30	XLON
1096	476.80	09:16:32	XLON
1237	476.20	09:21:35	XLON
1175	476.00	09:21:35	XLON
321	475.70	09:21:35	XLON
1182	475.70	09:21:35	XLON
646	475.90	09:21:35	XLON
471	475.90	09:21:35	XLON
138	475.90	09:21:35	XLON
471	475.70	09:21:35	XLON
250	475.70	09:21:35	XLON
402	475.80	09:21:35	XLON
327	475.80	09:21:35	XLON
471	475.80	09:21:35	XLON
823	475.80	09:21:35	XLON
1164	475.50	09:21:37	XLON
1166	475.40	09:21:37	XLON
1140	475.10	09:21:39	XLON
1501	474.80	09:21:58	XLON
1350	474.40	09:23:57	XLON
1465	474.10	09:24:16	XLON
1861	474.50	09:27:15	XLON
1328	474.40	09:28:04	XLON
1511	474.70	09:30:43	XLON
1416	474.50	09:30:58	XLON
1265	474.20	09:31:13	XLON
1344	475.00	09:34:16	XLON
1890	474.70	09:34:17	XLON
1160	474.70	09:37:15	XLON
71	475.80	09:42:40	XLON
1136	475.80	09:42:40	XLON
141	475.90	09:42:40	XLON
250	476.00	09:42:40	XLON
835	476.00	09:42:40	XLON
1309	476.30	09:45:02	XLON
1399	476.20	09:45:27	XLON
1161	476.10	09:45:35	XLON
1272	476.00	09:46:12	XLON
53	476.00	09:47:25	XLON
1056	476.00	09:47:25	XLON
1284	476.00	09:48:53	XLON
2283	476.10	09:51:31	XLON
1477	476.00	09:51:40	XLON
97	475.90	09:52:52	XLON
1018	475.90	09:52:52	XLON
868	475.60	09:54:34	XLON
303	475.60	09:54:34	XLON
1289	475.40	09:54:34	XLON
302	475.50	09:57:44	XLON
823	475.50	09:57:44	XLON
1228	476.50	09:59:42	XLON
471	476.50	09:59:42	XLON
1194	477.00	10:00:32	XLON
1194	477.00	10:00:32	XLON
998	476.80	10:00:32	XLON
261	476.80	10:00:32	XLON
1196	476.50	10:02:29	XLON
1132	476.30	10:02:30	XLON
1151	476.30	10:02:30	XLON
1250	476.30	10:02:30	XLON
1336	476.20	10:03:50	XLON
1327	476.10	10:07:13	XLON
1289	476.00	10:08:25	XLON
1306	476.00	10:09:39	XLON
1347	476.30	10:12:10	XLON
1281	476.30	10:12:52	XLON
210	476.40	10:12:52	XLON
63	476.40	10:12:52	XLON
1255	476.10	10:15:11	XLON
1111	476.10	10:15:11	XLON
1346	475.80	10:16:38	XLON
1244	475.80	10:16:38	XLON
1347	476.20	10:19:40	XLON
1186	476.00	10:19:40	XLON
1173	476.00	10:23:12	XLON
1329	475.60	10:25:35	XLON
1997	475.70	10:27:44	XLON
1244	475.70	10:28:44	XLON
474	475.70	10:28:44	XLON
1402	475.70	10:29:44	XLON
1255	475.60	10:30:27	XLON
1089	475.60	10:30:32	XLON
1143	475.40	10:32:26	XLON
1339	475.30	10:32:35	XLON
1220	475.60	10:35:40	XLON
1231	475.40	10:35:55	XLON
1284	475.40	10:35:55	XLON
1224	475.10	10:35:56	XLON
1217	475.10	10:38:20	XLON
73	474.90	10:40:21	XLON
1059	474.90	10:42:27	XLON
1458	474.40	10:42:48	XLON
460	474.70	10:46:00	XLON
781	474.70	10:46:03	XLON
1124	474.70	10:46:03	XLON
1239	474.60	10:46:38	XLON
503	474.60	10:47:54	XLON
184	474.60	10:47:54	XLON
226	474.60	10:47:54	XLON
1122	474.40	10:49:54	XLON
1308	474.00	10:54:20	XLON
471	474.10	10:54:20	XLON
755	474.10	10:54:20	XLON
1211	473.90	10:56:05	XLON
1314	473.70	10:56:21	XLON
1346	473.20	10:57:36	XLON
1293	473.20	10:58:47	XLON
1278	473.10	10:58:48	XLON
1294	473.30	11:02:35	XLON
1136	473.60	11:05:43	XLON
1201	473.60	11:05:43	XLON
1300	473.50	11:05:43	XLON
1152	473.30	11:07:11	XLON
1184	473.10	11:07:47	XLON
1117	473.40	11:09:10	XLON
1222	473.30	11:09:13	XLON
1290	473.70	11:14:00	XLON
1403	473.40	11:16:20	XLON
1138	473.50	11:17:55	XLON
31	473.70	11:22:34	XLON
16	473.70	11:22:34	XLON
1686	474.10	11:24:12	XLON
1771	474.10	11:24:12	XLON
136	474.10	11:24:12	XLON
1635	473.80	11:25:07	XLON
1341	473.60	11:25:07	XLON
202	474.80	11:30:56	XLON
1198	474.50	11:31:14	XLON
1147	474.50	11:31:14	XLON
1384	474.20	11:32:08	XLON
571	474.60	11:37:43	XLON
107	474.60	11:37:43	XLON
395	474.60	11:37:43	XLON
1436	474.80	11:39:16	XLON
1357	474.70	11:39:16	XLON
341	474.80	11:42:39	XLON
158	474.80	11:42:39	XLON
1220	474.60	11:42:40	XLON
1235	474.60	11:43:28	XLON
430	474.60	11:47:39	XLON
159	474.60	11:47:39	XLON
37	474.60	11:47:56	XLON
1287	474.70	11:48:17	XLON
276	474.60	11:48:37	XLON
1233	474.60	11:49:44	XLON
1301	474.50	11:51:15	XLON
1085	474.50	11:51:28	XLON
1257	474.70	11:56:27	XLON
1305	474.70	11:57:27	XLON
1108	474.50	11:57:27	XLON
1304	475.20	11:59:58	XLON
956	475.40	12:02:29	XLON
242	475.40	12:03:06	XLON
70	475.70	12:03:52	XLON
124	476.10	12:04:03	XLON
1178	476.10	12:04:16	XLON
616	476.10	12:05:09	XLON
377	476.10	12:05:09	XLON
1694	475.90	12:05:12	XLON
1342	475.70	12:05:30	XLON
40	476.20	12:05:56	XLON
9	476.20	12:05:56	XLON
8	476.30	12:06:36	XLON
1322	476.80	12:10:46	XLON
1344	476.70	12:10:46	XLON
1154	476.70	12:11:25	XLON
1289	476.50	12:12:44	XLON
1125	476.80	12:17:20	XLON
1274	476.80	12:17:45	XLON
347	476.80	12:18:49	XLON
239	476.80	12:18:56	XLON
157	476.80	12:18:56	XLON
1302	476.80	12:19:26	XLON
1265	476.70	12:19:30	XLON
1344	476.70	12:22:30	XLON
1348	476.50	12:23:00	XLON
1164	477.10	12:26:36	XLON
1623	477.10	12:26:36	XLON
1468	476.90	12:26:36	XLON
34	477.00	12:30:52	XLON
1317	477.00	12:30:52	XLON
1625	476.80	12:31:30	XLON
14	476.60	12:35:00	XLON
1306	476.60	12:35:00	XLON
1573	476.20	12:35:52	XLON
134	475.70	12:39:17	XLON
1038	475.70	12:39:17	XLON
1475	475.40	12:41:05	XLON
1383	475.20	12:42:57	XLON
1280	475.50	12:45:09	XLON
1312	475.20	12:47:36	XLON
911	475.00	12:48:33	XLON
230	475.00	12:48:33	XLON
1200	474.70	12:52:31	XLON
1177	474.70	12:52:31	XLON
68	474.70	12:52:31	XLON
1091	474.70	12:53:05	XLON
150	474.90	12:53:58	XLON
1088	474.90	12:53:58	XLON
1299	474.60	12:54:04	XLON
1312	474.50	13:00:19	XLON
2176	475.10	13:03:18	XLON
1430	474.90	13:04:57	XLON
1237	474.70	13:07:01	XLON
1218	474.70	13:07:01	XLON
1312	474.60	13:07:23	XLON
1170	474.20	13:07:25	XLON
1243	474.50	13:12:55	XLON
1243	474.50	13:12:55	XLON
229	474.50	13:12:55	XLON
1243	474.40	13:13:00	XLON
1298	474.20	13:14:39	XLON
1165	474.40	13:16:03	XLON
1285	474.20	13:16:04	XLON
1239	474.10	13:17:22	XLON
203	474.20	13:20:13	XLON
891	474.60	13:25:06	XLON
1296	474.60	13:25:37	XLON
1203	474.60	13:27:37	XLON
67	474.70	13:28:17	XLON
1192	474.70	13:28:17	XLON
1515	474.60	13:29:11	XLON
1246	474.60	13:32:33	XLON
49	474.60	13:32:57	XLON
184	474.60	13:32:57	XLON
25	474.60	13:32:57	XLON
1243	474.80	13:33:36	XLON
130	474.80	13:33:47	XLON
1132	474.90	13:34:16	XLON
1132	474.80	13:34:35	XLON
1207	474.80	13:36:35	XLON
1219	474.60	13:37:28	XLON
1338	474.80	13:39:44	XLON
1161	475.10	13:41:18	XLON
1137	475.00	13:42:13	XLON
1234	475.00	13:42:13	XLON
900	475.00	13:42:35	XLON
292	475.00	13:42:35	XLON
57	475.00	13:42:35	XLON
69	475.00	13:42:35	XLON
67	475.00	13:42:35	XLON
15	475.00	13:42:35	XLON
12	475.00	13:42:35	XLON
12	475.00	13:42:35	XLON
15	475.00	13:42:35	XLON
3	475.00	13:42:46	XLON
32	475.00	13:42:46	XLON
220	475.00	13:42:46	XLON
67	475.00	13:42:46	XLON
35	475.00	13:42:46	XLON
15	475.00	13:42:46	XLON
12	475.00	13:42:46	XLON
67	475.00	13:42:46	XLON
35	475.00	13:42:46	XLON
12	475.00	13:42:46	XLON
15	475.00	13:42:46	XLON
1441	475.50	13:47:15	XLON
800	475.50	13:47:15	XLON
387	475.50	13:47:15	XLON
113	475.60	13:47:15	XLON
1240	475.40	13:47:15	XLON
1307	475.50	13:48:27	XLON
1311	475.60	13:49:32	XLON
641	475.20	13:55:07	XLON
1344	475.40	13:56:45	XLON
471	475.40	13:56:45	XLON
259	475.40	13:56:45	XLON
1602	475.10	13:56:46	XLON
106	475.20	14:00:44	XLON
1071	475.20	14:00:44	XLON
1347	475.20	14:00:44	XLON
683	475.20	14:00:44	XLON
614	475.20	14:00:44	XLON
471	475.10	14:04:59	XLON
800	475.10	14:04:59	XLON
208	475.10	14:04:59	XLON
166	475.40	14:06:15	XLON
251	475.40	14:06:15	XLON
1317	475.40	14:06:49	XLON
836	475.20	14:07:23	XLON
477	475.20	14:07:23	XLON
1223	475.30	14:09:08	XLON
1223	475.20	14:09:08	XLON
1412	475.10	14:09:15	XLON
6	475.40	14:12:46	XLON
246	475.40	14:12:46	XLON
1123	475.40	14:12:46	XLON
683	475.40	14:12:46	XLON
1161	475.20	14:13:10	XLON
861	474.90	14:13:59	XLON
391	474.90	14:13:59	XLON
51	475.30	14:15:36	XLON
180	475.30	14:15:36	XLON
1348	475.30	14:16:34	XLON
147	475.30	14:16:34	XLON
249	475.30	14:16:34	XLON
118	475.30	14:16:34	XLON
683	475.30	14:16:34	XLON
1169	475.20	14:16:44	XLON
1348	475.10	14:17:03	XLON
1381	474.80	14:17:32	XLON
1322	475.10	14:18:09	XLON
200	475.00	14:18:39	XLON
1124	475.00	14:19:20	XLON
1236	475.40	14:20:16	XLON
683	475.40	14:20:32	XLON
209	475.40	14:20:32	XLON
1100	475.20	14:20:43	XLON
1206	475.20	14:20:43	XLON
1286	474.90	14:20:44	XLON
1101	474.40	14:21:00	XLON
39	475.10	14:23:16	XLON
120	475.10	14:23:16	XLON
874	475.20	14:24:08	XLON
251	475.20	14:24:08	XLON
156	475.20	14:24:08	XLON
683	475.40	14:25:00	XLON
683	475.40	14:25:00	XLON
1663	475.20	14:25:02	XLON
1281	475.90	14:26:55	XLON
1106	475.70	14:26:56	XLON
1232	475.40	14:27:00	XLON
1203	475.50	14:28:16	XLON
1255	475.60	14:29:25	XLON
1184	475.20	14:30:00	XLON
1295	475.60	14:30:30	XLON
683	475.60	14:30:30	XLON
458	475.60	14:30:30	XLON
1246	475.40	14:30:30	XLON
850	473.80	14:30:49	XLON
266	473.80	14:30:49	XLON
1133	474.60	14:31:31	XLON
293	474.90	14:32:30	XLON
540	474.90	14:32:30	XLON
422	474.90	14:32:30	XLON
71	474.90	14:32:30	XLON
448	474.90	14:32:30	XLON
707	474.90	14:32:30	XLON
1480	474.90	14:34:31	XLON
1332	474.50	14:34:31	XLON
1333	474.20	14:34:31	XLON
1348	474.50	14:35:30	XLON
1233	474.20	14:35:38	XLON
1142	473.90	14:36:29	XLON
1257	474.20	14:37:32	XLON
1302	473.90	14:37:39	XLON
1154	472.80	14:38:30	XLON
1166	473.10	14:39:50	XLON
1369	472.80	14:40:46	XLON
1228	472.60	14:41:11	XLON
1532	472.90	14:43:39	XLON
1293	472.40	14:43:40	XLON
1141	472.40	14:43:40	XLON
1312	472.10	14:44:28	XLON
1203	472.20	14:46:46	XLON
102	472.30	14:47:06	XLON
1101	472.40	14:47:17	XLON
1339	472.30	14:47:20	XLON
1177	472.10	14:47:20	XLON
1339	471.80	14:48:40	XLON
1443	471.60	14:48:40	XLON
1342	473.00	14:51:36	XLON
34	473.00	14:52:15	XLON
250	473.20	14:52:18	XLON
1322	473.20	14:52:18	XLON
1208	473.10	14:52:19	XLON
1521	473.70	14:54:05	XLON
1286	473.70	14:54:05	XLON
1589	473.50	14:54:46	XLON
1200	473.40	14:54:46	XLON
270	473.80	14:55:30	XLON
561	474.20	14:57:16	XLON
577	474.20	14:57:16	XLON
1102	474.20	14:57:16	XLON
1217	474.00	14:59:13	XLON
1418	474.80	15:00:30	XLON
429	475.60	15:01:34	XLON
1139	475.60	15:01:34	XLON
322	475.60	15:01:37	XLON
860	475.50	15:01:37	XLON
406	475.50	15:01:37	XLON
340	475.40	15:01:46	XLON
1446	475.40	15:02:05	XLON
1099	475.40	15:02:05	XLON
1329	475.30	15:02:21	XLON
1282	475.10	15:02:30	XLON
1273	475.10	15:04:52	XLON
526	475.10	15:05:57	XLON
1336	475.00	15:06:05	XLON
577	474.90	15:06:26	XLON
759	474.90	15:06:26	XLON
1270	474.80	15:06:54	XLON
1125	475.40	15:08:50	XLON
649	475.40	15:09:35	XLON
940	475.40	15:09:35	XLON
950	475.30	15:09:35	XLON
1336	475.00	15:09:36	XLON
463	474.90	15:09:39	XLON
622	474.90	15:09:39	XLON
1219	474.50	15:12:05	XLON
1307	475.00	15:14:50	XLON
1204	475.20	15:15:07	XLON
1133	475.00	15:15:22	XLON
1166	475.00	15:15:22	XLON
1100	474.80	15:15:52	XLON
1264	474.50	15:16:00	XLON
1330	474.40	15:18:35	XLON
1496	474.10	15:18:35	XLON
1220	474.10	15:19:25	XLON
1269	474.00	15:23:26	XLON
1290	474.00	15:23:26	XLON
1122	473.80	15:23:27	XLON
1347	473.90	15:24:38	XLON
1138	473.90	15:25:13	XLON
1433	474.00	15:27:57	XLON
1198	473.90	15:29:21	XLON
707	474.10	15:30:30	XLON
404	474.10	15:30:30	XLON
1415	474.00	15:30:49	XLON
1232	474.00	15:30:49	XLON
1185	473.90	15:31:11	XLON
114	474.10	15:33:32	XLON
1395	474.10	15:33:32	XLON
545	473.90	15:34:54	XLON
1039	473.90	15:34:54	XLON
1701	473.70	15:34:55	XLON
1354	473.50	15:34:55	XLON
1264	473.70	15:37:41	XLON
1138	473.50	15:37:46	XLON
951	473.50	15:37:46	XLON
161	473.50	15:37:46	XLON
1078	473.20	15:38:27	XLON
410	473.20	15:38:27	XLON
694	472.80	15:39:37	XLON
1765	473.20	15:41:56	XLON
1108	473.20	15:42:11	XLON
1171	473.10	15:42:11	XLON
1264	473.10	15:42:22	XLON
1345	473.40	15:43:24	XLON
1226	473.30	15:43:25	XLON
1144	473.30	15:43:25	XLON
1211	473.20	15:43:26	XLON
285	473.80	15:46:11	XLON
115	473.80	15:46:11	XLON
259	473.80	15:46:11	XLON
250	473.80	15:46:11	XLON
1148	473.80	15:46:12	XLON
1151	473.70	15:46:28	XLON
366	474.10	15:48:01	XLON
1601	474.10	15:48:01	XLON
1456	474.20	15:49:35	XLON
850	474.20	15:49:35	XLON
111	474.20	15:49:35	XLON
41	474.10	15:49:36	XLON
1388	474.10	15:49:36	XLON
633	474.20	15:51:38	XLON
1204	474.20	15:51:41	XLON
1174	474.20	15:51:41	XLON
1309	474.10	15:52:09	XLON
1442	474.10	15:53:51	XLON
1201	474.10	15:53:51	XLON
2053	473.90	15:54:06	XLON
70	473.90	15:54:06	XLON
1263	473.90	15:54:55	XLON
226	473.90	15:56:01	XLON
498	473.90	15:56:01	XLON
293	473.90	15:56:01	XLON
683	473.90	15:56:45	XLON
1003	473.90	15:57:16	XLON
1449	473.90	15:57:45	XLON
1824	473.70	15:58:25	XLON
36	473.80	15:58:55	XLON
138	473.90	15:59:55	XLON
466	473.90	15:59:55	XLON
1059	473.90	15:59:55	XLON
669	473.90	15:59:55	XLON
71	473.90	15:59:59	XLON
173	473.90	16:00:59	XLON
597	473.90	16:00:59	XLON
373	473.90	16:00:59	XLON
377	473.90	16:00:59	XLON
1178	473.70	16:01:05	XLON
1297	473.70	16:01:05	XLON
1706	473.60	16:01:12	XLON
1276	473.60	16:01:43	XLON
1083	473.70	16:03:15	XLON
1144	473.60	16:03:15	XLON
5	473.60	16:03:15	XLON
698	473.50	16:03:44	XLON
698	473.30	16:03:45	XLON
1547	473.40	16:04:14	XLON
1207	473.20	16:04:46	XLON
483	473.20	16:04:46	XLON
732	473.20	16:04:46	XLON
2064	473.00	16:05:10	XLON
1346	473.20	16:06:11	XLON
2336	473.30	16:06:38	XLON
3173	473.70	16:07:05	XLON
728	473.70	16:07:05	XLON
1308	473.60	16:07:05	XLON
609	473.80	16:08:05	XLON
286	473.80	16:08:05	XLON
210	473.80	16:08:05	XLON
1769	473.70	16:08:05	XLON
1100	473.70	16:08:05	XLON
478	473.70	16:08:05	XLON
698	473.70	16:08:05	XLON
1166	473.60	16:08:12	XLON
1807	473.30	16:09:44	XLON
471	473.20	16:09:44	XLON
770	473.20	16:09:44	XLON
205	473.20	16:09:44	XLON
1116	473.00	16:10:15	XLON
1308	473.00	16:10:15	XLON
1877	472.70	16:10:20	XLON
334	472.70	16:11:30	XLON
1533	472.70	16:11:30	XLON
760	472.70	16:11:30	XLON
698	472.60	16:11:43	XLON
372	472.60	16:11:43	XLON
275	472.60	16:11:43	XLON
698	472.40	16:11:45	XLON
361	472.40	16:11:45	XLON
149	472.40	16:11:45	XLON
242	472.10	16:12:40	XLON
908	472.10	16:12:40	XLON
1877	472.00	16:12:47	XLON
939	471.80	16:12:55	XLON
243	471.80	16:12:55	XLON
1109	471.80	16:14:09	XLON
1151	471.80	16:14:09	XLON
1109	471.70	16:14:39	XLON
704	471.70	16:14:39	XLON
491	471.70	16:14:39	XLON
1564	471.70	16:14:53	XLON
698	471.60	16:14:53	XLON
1140	471.50	16:14:54	XLON
1174	471.30	16:14:56	XLON
288	471.00	16:15:38	XLON
1685	471.50	16:16:44	XLON
1170	471.50	16:16:44	XLON
1190	471.50	16:16:44	XLON
1606	471.40	16:16:44	XLON
1305	471.30	16:17:04	XLON
279	471.30	16:17:18	XLON
875	471.30	16:17:18	XLON
1370	471.30	16:18:03	XLON
4760	471.70	16:18:34	XLON
1167	472.00	16:19:01	XLON
283	472.00	16:19:01	XLON
199	472.00	16:19:01	XLON
893	472.00	16:19:01	XLON
1159	471.80	16:19:31	XLON
1144	471.80	16:19:31	XLON
1198	471.80	16:19:32	XLON
698	471.80	16:19:32	XLON
1153	471.70	16:19:40	XLON
1299	471.50	16:20:19	XLON
284	471.30	16:20:19	XLON
2000	471.30	16:20:19	XLON
698	471.30	16:20:19	XLON
863	471.60	16:21:04	XLON
83	471.80	16:21:45	XLON
100	471.80	16:21:45	XLON
234	471.80	16:21:45	XLON
234	471.80	16:21:45	XLON
2350	471.80	16:21:46	XLON
193	471.80	16:21:46	XLON
2550	471.80	16:21:46	XLON
1100	471.80	16:21:58	XLON
698	471.80	16:21:58	XLON
393	471.80	16:21:58	XLON
70	471.80	16:21:58	XLON
134	471.80	16:21:58	XLON
72	471.80	16:21:58	XLON
87	471.80	16:21:58	XLON
1310	471.40	16:22:39	XLON
576	471.40	16:22:39	XLON
831	471.40	16:22:39	XLON
179	471.40	16:22:39	XLON
639	471.40	16:22:39	XLON
178	471.40	16:22:39	XLON
270	471.40	16:22:45	XLON
1098	471.40	16:22:46	XLON
488	471.40	16:22:53	XLON
1	471.40	16:22:53	XLON
1044	471.60	16:23:02	XLON
2945	471.60	16:23:21	XLON
2107	471.60	16:23:21	XLON
698	471.60	16:23:21	XLON
260	471.60	16:23:36	XLON
217	471.60	16:23:36	XLON
178	471.60	16:23:36	XLON
939	471.60	16:23:37	XLON
237	471.60	16:23:47	XLON
1163	471.60	16:23:47	XLON
2007	471.50	16:24:20	XLON
698	471.50	16:24:20	XLON
175	471.50	16:24:20	XLON
178	471.50	16:24:20	XLON
271	471.50	16:24:20	XLON
458	471.40	16:24:42	XLON

 

END