Transaction in Own Shares

Autotrader Group PLC

11 March 2026

 

11 March 2026
Autotrader Group plc ("Autotrader" or the "Company")
Autotrader Group plc Transaction in Own Shares
Autotrader Group plc (the "Company") announces that on 11 March 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 486.6189p ence per share:
Number of ordinary shares purchased:			765,000
Highest purchase price paid per share:			491.30p
Lowest purchase price paid per share:			482.80p
Following the above transaction, the Company has 830,332,054 ordinary shares in issue and holds 4,439,715 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 825,892,339 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
151	484.20	08:28:50	XLON
1313	484.60	08:30:12	XLON
2635	485.50	08:31:26	XLON
2394	485.50	08:31:26	XLON
1127	484.40	08:31:38	XLON
138	484.40	08:31:38	XLON
39	484.40	08:31:38	XLON
1052	484.40	08:31:38	XLON
17	484.90	08:32:45	XLON
1242	484.90	08:32:45	XLON
1318	484.90	08:32:45	XLON
895	485.10	08:33:07	XLON
650	485.10	08:33:07	XLON
1190	484.90	08:33:07	XLON
1501	484.40	08:33:58	XLON
1333	484.40	08:33:58	XLON
931	484.00	08:37:55	XLON
301	484.00	08:37:55	XLON
1464	484.00	08:39:28	XLON
1236	483.90	08:39:28	XLON
1314	484.00	08:39:28	XLON
2732	485.30	08:43:30	XLON
900	485.50	08:44:52	XLON
204	485.50	08:44:52	XLON
1250	486.00	08:47:30	XLON
1250	485.90	08:47:30	XLON
1295	485.30	08:48:10	XLON
1478	484.90	08:48:49	XLON
2024	485.00	08:48:49	XLON
1758	485.00	08:48:49	XLON
1174	485.50	08:50:27	XLON
1068	485.60	08:50:55	XLON
1288	485.50	08:50:55	XLON
1129	485.30	08:50:57	XLON
1124	484.90	08:52:11	XLON
1145	484.20	08:55:27	XLON
40	484.80	08:55:50	XLON
1251	484.70	08:55:50	XLON
1266	484.40	08:56:02	XLON
1095	484.40	08:56:02	XLON
1251	483.90	08:56:31	XLON
1325	483.60	09:00:03	XLON
1125	483.50	09:00:03	XLON
558	483.20	09:00:16	XLON
627	483.20	09:00:16	XLON
1411	483.30	09:00:16	XLON
1161	482.80	09:00:17	XLON
1246	483.80	09:03:52	XLON
3	484.00	09:03:52	XLON
1000	483.90	09:03:52	XLON
285	483.90	09:03:52	XLON
1794	483.60	09:04:10	XLON
102	483.60	09:04:10	XLON
1223	483.30	09:04:52	XLON
57	483.70	09:05:26	XLON
206	483.90	09:05:30	XLON
234	483.90	09:05:30	XLON
132	483.90	09:05:30	XLON
87	484.00	09:05:30	XLON
71	484.00	09:05:30	XLON
1112	484.00	09:05:30	XLON
1270	483.90	09:05:30	XLON
1288	484.00	09:06:10	XLON
182	484.10	09:06:10	XLON
54	484.10	09:06:10	XLON
1332	484.10	09:06:20	XLON
1991	484.70	09:07:40	XLON
1090	484.70	09:08:55	XLON
44	484.90	09:10:00	XLON
71	484.90	09:10:00	XLON
1571	484.90	09:10:00	XLON
1172	485.20	09:10:08	XLON
1597	485.20	09:10:08	XLON
1332	484.90	09:11:28	XLON
1333	484.90	09:11:28	XLON
1032	484.80	09:11:35	XLON
63	484.80	09:11:35	XLON
1139	484.70	09:11:38	XLON
1200	484.90	09:12:04	XLON
1106	484.80	09:12:04	XLON
912	484.90	09:15:57	XLON
414	484.90	09:15:57	XLON
1534	484.90	09:15:57	XLON
437	484.90	09:17:07	XLON
1133	484.90	09:17:07	XLON
820	484.90	09:17:07	XLON
1319	484.80	09:17:07	XLON
1236	485.90	09:22:36	XLON
1231	486.10	09:23:28	XLON
1902	486.70	09:24:52	XLON
1372	486.60	09:24:55	XLON
462	486.60	09:25:45	XLON
662	486.60	09:25:45	XLON
857	486.60	09:25:45	XLON
469	486.60	09:25:45	XLON
800	486.60	09:25:45	XLON
1128	486.40	09:25:46	XLON
5	486.90	09:27:14	XLON
1272	486.80	09:29:42	XLON
1100	486.80	09:29:42	XLON
173	486.90	09:32:34	XLON
2343	486.90	09:32:34	XLON
1005	486.90	09:32:35	XLON
1446	486.90	09:32:35	XLON
305	486.70	09:32:59	XLON
229	486.70	09:33:00	XLON
79	486.70	09:33:01	XLON
1709	486.90	09:35:05	XLON
183	486.70	09:35:06	XLON
453	486.70	09:35:06	XLON
1089	486.70	09:35:06	XLON
1175	486.50	09:37:11	XLON
1099	486.50	09:37:11	XLON
461	486.40	09:37:37	XLON
1453	486.20	09:37:37	XLON
545	486.90	09:39:31	XLON
483	487.30	09:40:50	XLON
1288	487.30	09:40:50	XLON
1211	487.30	09:40:50	XLON
1083	487.20	09:40:50	XLON
77	487.20	09:40:50	XLON
1370	487.00	09:43:53	XLON
1100	487.00	09:43:53	XLON
148	487.00	09:43:53	XLON
1139	487.00	09:43:53	XLON
2110	487.40	09:46:48	XLON
1266	487.30	09:46:49	XLON
462	487.20	09:48:09	XLON
850	487.20	09:48:09	XLON
1241	487.20	09:49:43	XLON
11	487.30	09:49:43	XLON
201	487.30	09:49:43	XLON
1661	487.30	09:49:43	XLON
1013	487.30	09:49:43	XLON
106	487.30	09:49:43	XLON
176	487.00	09:57:00	XLON
230	487.00	09:57:00	XLON
1201	486.80	09:57:00	XLON
1109	486.80	09:57:00	XLON
1623	486.60	09:57:00	XLON
18	486.70	09:59:05	XLON
44	486.70	09:59:05	XLON
264	486.70	09:59:05	XLON
1779	486.60	09:59:05	XLON
278	486.60	09:59:05	XLON
1235	486.40	09:59:21	XLON
455	486.10	09:59:25	XLON
1013	486.10	09:59:25	XLON
338	486.10	10:00:50	XLON
267	486.30	10:02:17	XLON
169	486.30	10:02:17	XLON
506	486.30	10:02:27	XLON
252	486.60	10:03:00	XLON
503	486.60	10:03:02	XLON
771	486.60	10:03:02	XLON
240	486.60	10:03:10	XLON
461	486.60	10:03:10	XLON
322	486.60	10:03:16	XLON
276	486.60	10:03:16	XLON
76	486.50	10:04:04	XLON
1658	486.50	10:04:04	XLON
1137	486.30	10:04:28	XLON
1149	486.60	10:06:11	XLON
1228	486.60	10:06:25	XLON
390	486.50	10:06:25	XLON
369	486.50	10:06:25	XLON
318	486.50	10:06:25	XLON
14	486.70	10:09:08	XLON
1285	486.80	10:10:13	XLON
1293	486.60	10:10:13	XLON
1202	486.60	10:10:13	XLON
943	486.60	10:10:14	XLON
382	486.60	10:10:14	XLON
1258	486.30	10:12:07	XLON
1072	486.40	10:12:07	XLON
133	486.20	10:17:06	XLON
289	486.30	10:17:12	XLON
1616	486.70	10:18:33	XLON
9	486.70	10:18:33	XLON
1188	486.60	10:18:33	XLON
1146	486.50	10:19:16	XLON
1319	486.50	10:19:16	XLON
1000	486.50	10:19:16	XLON
277	486.50	10:19:16	XLON
941	486.30	10:25:30	XLON
333	486.30	10:25:30	XLON
1580	486.60	10:27:35	XLON
571	486.60	10:27:35	XLON
978	486.60	10:27:35	XLON
1072	486.60	10:27:35	XLON
462	486.60	10:27:35	XLON
728	486.60	10:27:35	XLON
1504	486.50	10:27:36	XLON
1210	486.10	10:28:37	XLON
1303	485.70	10:31:45	XLON
1084	485.70	10:31:45	XLON
385	485.60	10:36:30	XLON
1404	485.60	10:36:30	XLON
46	485.70	10:36:30	XLON
13	485.70	10:36:30	XLON
462	485.70	10:36:30	XLON
63	485.60	10:37:13	XLON
63	485.60	10:37:13	XLON
57	485.60	10:37:13	XLON
800	485.70	10:38:14	XLON
1296	485.60	10:38:14	XLON
245	485.50	10:38:14	XLON
976	485.50	10:38:14	XLON
1278	485.30	10:38:14	XLON
1181	484.90	10:38:14	XLON
1320	484.80	10:41:05	XLON
78	484.80	10:41:10	XLON
541	485.10	10:42:40	XLON
1214	485.10	10:43:02	XLON
1140	484.90	10:44:20	XLON
171	485.00	10:44:20	XLON
462	485.00	10:44:20	XLON
768	485.00	10:44:20	XLON
1078	484.40	10:46:11	XLON
1330	484.70	10:49:24	XLON
1642	484.60	10:49:24	XLON
2431	485.80	10:53:36	XLON
1303	485.80	10:56:03	XLON
497	486.00	10:57:38	XLON
1436	486.00	10:57:38	XLON
214	486.00	10:57:56	XLON
163	486.20	10:58:29	XLON
90	486.80	10:59:01	XLON
1447	486.80	10:59:01	XLON
1083	486.80	10:59:01	XLON
743	486.60	10:59:02	XLON
490	486.60	10:59:02	XLON
462	486.40	10:59:35	XLON
861	486.40	10:59:35	XLON
1074	486.00	11:01:36	XLON
435	487.00	11:06:14	XLON
323	487.00	11:06:14	XLON
122	487.30	11:07:53	XLON
203	487.30	11:07:54	XLON
2755	487.30	11:07:54	XLON
44	487.70	11:11:35	XLON
4293	487.70	11:11:35	XLON
634	487.60	11:11:40	XLON
1057	487.60	11:11:40	XLON
43	487.60	11:11:40	XLON
1058	487.60	11:11:40	XLON
1835	487.90	11:15:32	XLON
1211	487.70	11:16:13	XLON
1601	488.20	11:17:50	XLON
1642	487.90	11:18:50	XLON
1955	487.70	11:18:58	XLON
1162	488.00	11:22:37	XLON
1124	487.90	11:22:37	XLON
611	487.40	11:22:46	XLON
740	487.40	11:22:46	XLON
2338	487.70	11:24:43	XLON
1140	487.70	11:24:43	XLON
1069	487.60	11:24:44	XLON
1201	487.40	11:27:01	XLON
150000	487.30	11:28:19	XLON
1134	487.00	11:29:38	XLON
1091	486.40	11:29:43	XLON
380	486.30	11:29:43	XLON
790	486.30	11:29:43	XLON
1119	486.60	11:42:16	XLON
381	486.30	11:42:28	XLON
967	486.30	11:42:28	XLON
1586	486.20	11:44:18	XLON
1023	486.30	11:46:48	XLON
309	486.30	11:46:48	XLON
250	486.20	11:47:03	XLON
980	486.20	11:47:03	XLON
13	486.00	11:49:12	XLON
1286	486.00	11:49:58	XLON
1305	486.30	11:51:00	XLON
1098	486.20	11:51:00	XLON
1179	486.80	11:52:54	XLON
462	486.70	11:52:54	XLON
1319	486.70	11:52:54	XLON
1000	486.80	11:52:54	XLON
330	486.80	11:52:54	XLON
313	488.10	12:00:00	XLON
359	488.10	12:00:00	XLON
1212	488.10	12:00:18	XLON
1300	487.90	12:00:19	XLON
1267	487.90	12:00:19	XLON
1328	487.50	12:01:53	XLON
122	487.50	12:02:40	XLON
1198	487.50	12:02:40	XLON
433	487.50	12:02:42	XLON
668	487.50	12:02:42	XLON
1117	487.20	12:03:54	XLON
1244	486.80	12:06:54	XLON
1224	485.50	12:13:14	XLON
767	486.70	12:17:21	XLON
1315	486.70	12:17:21	XLON
553	486.60	12:17:36	XLON
724	486.60	12:17:36	XLON
1231	486.60	12:17:36	XLON
334	486.50	12:18:29	XLON
335	486.70	12:20:21	XLON
988	486.70	12:20:21	XLON
283	486.60	12:20:28	XLON
182	486.60	12:20:28	XLON
1252	487.50	12:25:24	XLON
570	487.50	12:25:25	XLON
53	487.60	12:25:30	XLON
64	487.60	12:25:30	XLON
1241	487.60	12:25:32	XLON
483	488.10	12:26:50	XLON
283	488.10	12:26:50	XLON
350	488.50	12:28:12	XLON
46	488.50	12:28:12	XLON
100	488.50	12:28:12	XLON
462	488.70	12:30:02	XLON
462	488.70	12:30:02	XLON
277	488.70	12:30:02	XLON
1328	488.70	12:30:21	XLON
1201	488.60	12:30:21	XLON
1212	488.30	12:30:38	XLON
190	488.40	12:30:38	XLON
1291	488.40	12:30:38	XLON
223	488.10	12:32:58	XLON
959	488.10	12:32:58	XLON
1414	488.00	12:39:12	XLON
41	487.70	12:39:31	XLON
48	487.70	12:39:31	XLON
94	487.70	12:39:31	XLON
135	487.70	12:39:31	XLON
46	487.70	12:39:31	XLON
927	487.60	12:41:21	XLON
240	487.60	12:41:21	XLON
1202	487.60	12:41:21	XLON
1172	487.10	12:43:39	XLON
1122	486.70	12:43:46	XLON
500	486.90	12:47:16	XLON
20	486.90	12:47:16	XLON
285	486.90	12:47:16	XLON
135	486.90	12:47:16	XLON
181	486.90	12:47:16	XLON
466	486.90	12:47:21	XLON
278	486.90	12:48:21	XLON
1147	486.80	12:48:45	XLON
34	487.90	12:59:10	XLON
179	488.10	12:59:18	XLON
286	488.30	12:59:38	XLON
2304	488.70	13:00:03	XLON
462	488.60	13:00:03	XLON
462	488.60	13:00:03	XLON
299	488.60	13:00:03	XLON
462	488.70	13:00:03	XLON
665	488.70	13:00:03	XLON
150	488.70	13:00:03	XLON
352	488.70	13:00:03	XLON
1190	489.40	13:03:55	XLON
1628	489.40	13:04:10	XLON
1506	489.40	13:04:10	XLON
471	489.30	13:05:12	XLON
375	489.30	13:05:26	XLON
706	489.40	13:07:23	XLON
273	489.40	13:07:23	XLON
558	489.40	13:07:23	XLON
845	489.40	13:07:23	XLON
764	489.40	13:07:23	XLON
137	489.40	13:07:23	XLON
478	489.40	13:07:23	XLON
1194	489.20	13:10:18	XLON
359	489.10	13:11:23	XLON
1023	489.10	13:11:23	XLON
599	488.90	13:14:48	XLON
477	488.90	13:14:48	XLON
58	488.70	13:14:55	XLON
1244	488.70	13:14:55	XLON
250	488.90	13:18:44	XLON
705	489.00	13:20:16	XLON
42	489.00	13:20:16	XLON
462	489.00	13:20:16	XLON
42	489.00	13:20:16	XLON
1716	489.00	13:22:02	XLON
1104	488.70	13:22:02	XLON
115	488.50	13:22:06	XLON
1105	488.50	13:22:06	XLON
462	488.30	13:23:18	XLON
722	488.30	13:23:18	XLON
55	488.60	13:29:15	XLON
1453	488.60	13:29:15	XLON
415	488.60	13:29:15	XLON
754	488.60	13:29:15	XLON
950	489.60	13:31:00	XLON
705	489.60	13:31:00	XLON
713	489.60	13:31:00	XLON
326	489.60	13:31:00	XLON
462	489.60	13:31:00	XLON
205	489.50	13:31:00	XLON
878	489.50	13:31:00	XLON
670	489.40	13:31:00	XLON
450	489.40	13:31:00	XLON
180	489.30	13:31:02	XLON
462	489.30	13:31:02	XLON
663	489.30	13:31:02	XLON
1219	489.30	13:32:05	XLON
1130	490.50	13:34:08	XLON
493	490.70	13:35:19	XLON
663	490.70	13:35:19	XLON
1294	491.10	13:36:01	XLON
1255	491.10	13:36:01	XLON
1281	491.20	13:38:04	XLON
1238	491.10	13:38:05	XLON
285	491.30	13:41:06	XLON
1257	491.10	13:41:12	XLON
1179	491.10	13:41:12	XLON
1211	490.90	13:41:40	XLON
1121	490.80	13:41:40	XLON
1138	490.60	13:42:07	XLON
220	490.20	13:43:44	XLON
1240	490.60	13:45:01	XLON
1284	490.40	13:45:39	XLON
580	490.40	13:46:58	XLON
718	490.40	13:46:58	XLON
462	490.10	13:48:11	XLON
462	490.10	13:48:11	XLON
152	490.10	13:48:11	XLON
857	490.00	13:48:26	XLON
116	490.00	13:48:26	XLON
208	490.00	13:48:26	XLON
714	490.20	13:51:02	XLON
462	490.20	13:51:02	XLON
500	490.00	13:54:02	XLON
741	490.00	13:54:02	XLON
679	490.00	13:54:02	XLON
415	490.00	13:54:02	XLON
1321	489.40	13:59:22	XLON
1326	489.40	14:00:17	XLON
679	490.60	14:01:36	XLON
175	490.60	14:01:36	XLON
290	490.60	14:01:36	XLON
290	490.60	14:01:36	XLON
679	490.60	14:01:36	XLON
143	490.60	14:01:36	XLON
51	490.60	14:01:36	XLON
61	490.60	14:01:36	XLON
143	490.60	14:01:36	XLON
61	490.60	14:01:36	XLON
679	490.60	14:01:36	XLON
1144	490.50	14:02:02	XLON
259	490.50	14:02:02	XLON
861	490.50	14:02:02	XLON
15	489.60	14:02:31	XLON
1272	489.60	14:02:31	XLON
142	490.10	14:04:24	XLON
3	490.10	14:04:24	XLON
1095	490.10	14:04:24	XLON
387	490.10	14:05:49	XLON
37	490.10	14:05:49	XLON
880	490.10	14:05:49	XLON
1108	489.80	14:05:49	XLON
924	489.90	14:08:36	XLON
290	489.90	14:08:36	XLON
1274	489.70	14:10:00	XLON
1080	489.70	14:11:12	XLON
1273	489.30	14:11:44	XLON
1224	488.90	14:13:49	XLON
1329	488.70	14:13:53	XLON
462	488.30	14:15:21	XLON
809	488.30	14:15:21	XLON
1295	488.30	14:15:21	XLON
597	488.40	14:15:21	XLON
679	488.30	14:15:21	XLON
1254	488.60	14:19:11	XLON
1254	488.50	14:19:40	XLON
510	488.50	14:19:40	XLON
709	488.50	14:19:40	XLON
1172	488.10	14:19:40	XLON
1251	487.70	14:20:05	XLON
1235	487.70	14:21:27	XLON
1175	487.60	14:21:51	XLON
306	487.70	14:22:09	XLON
1257	486.70	14:24:43	XLON
1370	486.60	14:25:28	XLON
1227	486.60	14:25:40	XLON
1170	486.20	14:27:15	XLON
1186	486.20	14:27:15	XLON
1172	486.00	14:28:08	XLON
730	487.40	14:31:09	XLON
679	487.40	14:31:09	XLON
307	487.50	14:31:11	XLON
57	487.30	14:31:12	XLON
1043	487.30	14:31:12	XLON
1104	487.30	14:31:12	XLON
1154	487.30	14:31:12	XLON
339	487.10	14:31:12	XLON
279	487.00	14:31:12	XLON
679	487.00	14:31:12	XLON
1320	487.20	14:32:40	XLON
1296	487.00	14:34:03	XLON
1310	487.00	14:36:24	XLON
1193	487.00	14:36:24	XLON
1628	486.70	14:37:02	XLON
1230	486.40	14:37:06	XLON
1543	487.80	14:41:15	XLON
1319	487.60	14:41:30	XLON
1140	487.60	14:41:30	XLON
140	487.60	14:41:30	XLON
1551	487.70	14:43:16	XLON
1156	487.70	14:46:04	XLON
1278	487.70	14:46:04	XLON
800	487.60	14:46:10	XLON
1021	487.60	14:46:28	XLON
66	487.60	14:46:28	XLON
462	487.20	14:46:59	XLON
817	487.20	14:46:59	XLON
1384	487.20	14:48:14	XLON
110	488.00	14:54:16	XLON
147	488.00	14:54:16	XLON
11	488.00	14:54:16	XLON
77	488.00	14:54:16	XLON
16	488.00	14:54:16	XLON
1	488.00	14:54:16	XLON
360	488.00	14:54:17	XLON
3184	488.00	14:54:21	XLON
299	488.00	14:55:21	XLON
188	488.00	14:55:21	XLON
250	488.00	14:55:21	XLON
1096	487.90	14:55:26	XLON
1088	487.90	14:55:26	XLON
1182	487.70	14:57:25	XLON
1175	487.70	14:57:25	XLON
1295	487.20	14:57:35	XLON
1195	486.60	14:57:50	XLON
76	486.30	15:00:53	XLON
209	486.30	15:00:53	XLON
76	486.30	15:00:53	XLON
284	486.30	15:00:53	XLON
1239	486.20	15:01:10	XLON
1345	485.70	15:01:20	XLON
1174	485.40	15:01:37	XLON
182	485.70	15:03:16	XLON
29	485.70	15:03:33	XLON
458	485.70	15:03:39	XLON
295	485.70	15:03:44	XLON
60	485.70	15:03:45	XLON
216	485.70	15:04:05	XLON
71	485.70	15:04:06	XLON
467	485.70	15:04:23	XLON
248	485.90	15:04:59	XLON
1115	485.70	15:05:00	XLON
51	485.60	15:05:00	XLON
1441	485.60	15:05:00	XLON
114	485.80	15:05:00	XLON
679	485.70	15:05:00	XLON
462	485.70	15:05:00	XLON
1133	485.40	15:05:14	XLON
1021	484.10	15:05:30	XLON
184	484.10	15:05:30	XLON
1146	484.60	15:07:22	XLON
1260	484.60	15:07:22	XLON
1449	484.40	15:07:22	XLON
686	485.00	15:09:10	XLON
600	485.00	15:09:10	XLON
61	485.00	15:09:10	XLON
187	485.00	15:09:10	XLON
234	485.00	15:09:10	XLON
186	485.00	15:09:10	XLON
13	485.00	15:09:10	XLON
378	485.10	15:09:10	XLON
1088	485.10	15:09:11	XLON
462	485.00	15:09:15	XLON
818	485.00	15:09:15	XLON
823	485.00	15:09:15	XLON
430	485.00	15:09:37	XLON
1290	484.80	15:10:13	XLON
1181	484.60	15:10:14	XLON
1100	484.50	15:11:16	XLON
1135	484.40	15:12:59	XLON
1433	484.70	15:15:28	XLON
1070	484.70	15:15:28	XLON
1076	484.70	15:15:28	XLON
1482	484.60	15:15:45	XLON
1293	484.60	15:15:45	XLON
1326	484.70	15:17:10	XLON
1114	484.30	15:19:10	XLON
1722	484.00	15:19:55	XLON
1319	483.70	15:19:55	XLON
1088	484.50	15:22:42	XLON
1150	484.50	15:22:46	XLON
1163	485.40	15:24:03	XLON
1199	485.30	15:24:04	XLON
229	485.50	15:26:17	XLON
943	485.50	15:26:39	XLON
1179	485.50	15:26:39	XLON
679	485.50	15:26:39	XLON
321	485.50	15:26:42	XLON
1098	485.30	15:27:08	XLON
1225	485.30	15:27:08	XLON
1315	486.00	15:31:29	XLON
909	486.00	15:31:29	XLON
1325	486.00	15:31:29	XLON
1766	485.70	15:32:03	XLON
88	485.80	15:33:23	XLON
1221	485.80	15:33:23	XLON
86	486.00	15:34:32	XLON
50	486.00	15:34:32	XLON
2380	486.00	15:34:32	XLON
93	486.10	15:36:05	XLON
2274	486.10	15:36:41	XLON
1119	486.10	15:36:41	XLON
1311	486.00	15:36:57	XLON
1293	485.90	15:37:58	XLON
1476	485.60	15:38:37	XLON
1050	485.40	15:39:17	XLON
129	485.40	15:39:17	XLON
55	485.40	15:39:49	XLON
1217	485.30	15:40:42	XLON
278	485.20	15:41:57	XLON
42	485.20	15:42:23	XLON
58	485.20	15:42:23	XLON
1243	485.30	15:42:56	XLON
1240	485.30	15:42:56	XLON
1185	485.60	15:44:13	XLON
1201	485.60	15:44:15	XLON
1170	485.40	15:44:15	XLON
1254	485.40	15:44:15	XLON
1741	485.00	15:44:20	XLON
1336	485.10	15:44:34	XLON
50000	485.50	15:44:43	XLON
1165	485.10	15:44:48	XLON
1311	485.40	15:47:32	XLON
1275	485.10	15:49:05	XLON
1269	486.20	15:55:09	XLON
1203	486.40	15:57:39	XLON
1090	486.20	15:58:27	XLON
1140	486.00	16:00:00	XLON
96	485.80	16:02:03	XLON
1153	485.80	16:02:03	XLON
462	485.10	16:02:42	XLON
462	485.10	16:02:42	XLON
290	485.10	16:02:42	XLON
77	485.10	16:03:06	XLON
108	485.10	16:03:06	XLON
1132	485.20	16:06:31	XLON
1083	485.20	16:06:31	XLON
1	484.80	16:06:59	XLON
367	484.80	16:07:02	XLON
619	484.80	16:07:03	XLON
284	484.80	16:07:06	XLON
238	484.80	16:07:07	XLON
1395	484.60	16:07:59	XLON
286	484.10	16:07:59	XLON
940	484.10	16:07:59	XLON
1226	484.70	16:08:35	XLON
1229	484.50	16:10:41	XLON
1195	484.70	16:11:54	XLON
1214	484.50	16:13:14	XLON
1164	484.60	16:15:02	XLON
1121	484.60	16:15:54	XLON
373	484.60	16:15:54	XLON
809	484.60	16:15:54	XLON
1102	485.10	16:17:24	XLON
679	485.10	16:17:24	XLON
250	485.10	16:17:24	XLON
145	485.10	16:17:24	XLON
1	485.00	16:19:05	XLON
1277	484.90	16:19:15	XLON
87	484.90	16:19:15	XLON
30	484.90	16:19:17	XLON
1299	484.90	16:19:17	XLON
1083	484.60	16:19:55	XLON
831	484.50	16:21:25	XLON
2201	484.30	16:21:36	XLON
756	484.20	16:22:22	XLON
503	484.20	16:22:22	XLON
563	484.20	16:22:38	XLON
677	484.20	16:22:38	XLON
679	484.40	16:24:02	XLON
311	484.40	16:24:04	XLON
679	484.40	16:24:04	XLON
280	484.40	16:24:04	XLON
107	484.40	16:24:09	XLON
462	484.40	16:24:09	XLON
1832	484.60	16:25:35	XLON
695	484.60	16:25:35	XLON
707	484.50	16:25:45	XLON
483	484.50	16:25:45	XLON
1281	484.50	16:25:45	XLON
115	484.50	16:25:45	XLON
1279	484.50	16:25:59	XLON
510	484.60	16:26:42	XLON
1300	484.60	16:26:42	XLON
692	484.50	16:26:42	XLON
608	484.50	16:26:42	XLON
165	484.60	16:26:59	XLON
1337	484.60	16:27:00	XLON
316	485.00	16:27:40	XLON
586	485.00	16:27:40	XLON
296	485.00	16:27:40	XLON
910	485.00	16:27:40	XLON
887	485.00	16:27:40	XLON
418	485.00	16:27:40	XLON

 

END