Last checked at 28 Jul 2021 18:07
28 July 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 28 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 646.7897p per share:
Number of ordinary shares purchased: | 311,000 |
Highest purchase price paid per share: | 651.4000p |
Lowest purchase price paid per share: | 640.0000p |
Following the above transaction, the Company has 968,130,146 ordinary shares in issue and holds 4,180,259 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 963,949,887 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 plcClaire Baty, Company Secretary | 0345 111 0006 |
Schedule of Purchases - Individual Transactions
Number of shares purchased | Transaction price (per share) | Time of transaction | Execution venue |
400 | 641.80 | 08:16:10 | XLON |
371 | 641.60 | 08:17:13 | XLON |
178 | 641.60 | 08:17:57 | XLON |
359 | 641.80 | 08:17:57 | XLON |
129 | 641.60 | 08:17:57 | XLON |
102 | 641.60 | 08:17:57 | XLON |
359 | 641.40 | 08:18:59 | XLON |
30 | 641.40 | 08:18:59 | XLON |
452 | 641.20 | 08:20:27 | XLON |
348 | 640.80 | 08:20:31 | XLON |
350 | 642.40 | 08:25:21 | XLON |
280 | 642.40 | 08:25:21 | XLON |
516 | 642.20 | 08:29:40 | XLON |
428 | 641.80 | 08:29:40 | XLON |
943 | 642.00 | 08:29:40 | XLON |
47 | 641.40 | 08:29:41 | XLON |
342 | 641.60 | 08:30:45 | XLON |
13 | 641.40 | 08:30:45 | XLON |
930 | 641.40 | 08:30:45 | XLON |
500 | 641.40 | 08:30:45 | XLON |
314 | 641.00 | 08:31:12 | XLON |
475 | 641.00 | 08:31:12 | XLON |
363 | 640.80 | 08:31:26 | XLON |
358 | 640.60 | 08:31:47 | XLON |
240 | 640.20 | 08:32:16 | XLON |
188 | 640.20 | 08:32:16 | XLON |
657 | 640.00 | 08:33:27 | XLON |
48 | 640.60 | 08:38:11 | XLON |
296 | 640.60 | 08:38:11 | XLON |
350 | 641.20 | 08:43:20 | XLON |
105 | 641.20 | 08:43:20 | XLON |
111 | 641.20 | 08:43:20 | XLON |
480 | 640.80 | 08:45:18 | XLON |
350 | 642.40 | 08:48:22 | XLON |
111 | 642.40 | 08:48:22 | XLON |
41 | 642.40 | 08:48:22 | XLON |
484 | 642.80 | 08:52:15 | XLON |
481 | 642.40 | 08:56:46 | XLON |
460 | 641.80 | 09:01:49 | XLON |
638 | 641.20 | 09:05:45 | XLON |
382 | 641.40 | 09:07:10 | XLON |
340 | 641.20 | 09:07:10 | XLON |
107 | 642.00 | 09:14:58 | XLON |
142 | 642.00 | 09:14:58 | XLON |
350 | 642.00 | 09:16:08 | XLON |
381 | 642.00 | 09:16:08 | XLON |
350 | 642.20 | 09:17:30 | XLON |
350 | 642.20 | 09:18:54 | XLON |
190 | 642.20 | 09:18:54 | XLON |
124 | 642.20 | 09:18:54 | XLON |
350 | 643.00 | 09:21:06 | XLON |
109 | 643.00 | 09:21:06 | XLON |
350 | 642.40 | 09:23:07 | XLON |
350 | 642.60 | 09:24:24 | XLON |
108 | 642.60 | 09:24:28 | XLON |
108 | 642.40 | 09:24:31 | XLON |
347 | 642.40 | 09:24:31 | XLON |
66 | 642.40 | 09:24:31 | XLON |
439 | 642.80 | 09:32:48 | XLON |
542 | 643.00 | 09:38:23 | XLON |
652 | 643.20 | 09:42:00 | XLON |
433 | 642.80 | 09:42:49 | XLON |
785 | 642.40 | 09:43:34 | XLON |
514 | 642.20 | 09:46:22 | XLON |
91 | 642.20 | 09:46:22 | XLON |
367 | 642.60 | 09:49:40 | XLON |
292 | 642.60 | 09:49:53 | XLON |
510 | 642.60 | 09:50:02 | XLON |
420 | 642.20 | 09:50:06 | XLON |
361 | 642.00 | 09:50:14 | XLON |
891 | 641.80 | 09:52:24 | XLON |
415 | 641.60 | 09:52:27 | XLON |
339 | 641.40 | 09:52:30 | XLON |
107 | 641.80 | 09:58:20 | XLON |
456 | 641.80 | 09:58:20 | XLON |
582 | 641.60 | 10:00:00 | XLON |
106 | 641.60 | 10:05:39 | XLON |
370 | 641.60 | 10:05:42 | XLON |
420 | 641.40 | 10:07:51 | XLON |
54 | 641.20 | 10:08:22 | XLON |
755 | 641.20 | 10:08:50 | XLON |
350 | 642.00 | 10:16:02 | XLON |
107 | 642.00 | 10:16:02 | XLON |
350 | 642.00 | 10:16:02 | XLON |
350 | 642.00 | 10:16:02 | XLON |
350 | 642.00 | 10:16:02 | XLON |
44 | 642.00 | 10:17:21 | XLON |
593 | 641.80 | 10:17:55 | XLON |
688 | 641.80 | 10:17:55 | XLON |
214 | 642.40 | 10:25:16 | XLON |
251 | 642.40 | 10:25:45 | XLON |
421 | 642.40 | 10:25:47 | XLON |
250 | 642.40 | 10:25:47 | XLON |
350 | 642.80 | 10:31:36 | XLON |
380 | 642.80 | 10:31:36 | XLON |
326 | 642.80 | 10:31:36 | XLON |
600 | 642.60 | 10:42:35 | XLON |
437 | 642.60 | 10:42:35 | XLON |
1281 | 642.40 | 10:42:43 | XLON |
350 | 642.60 | 10:42:43 | XLON |
425 | 642.60 | 10:42:43 | XLON |
263 | 642.60 | 10:42:43 | XLON |
346 | 642.60 | 10:42:46 | XLON |
108 | 642.60 | 10:42:46 | XLON |
29 | 642.60 | 10:42:46 | XLON |
269 | 642.60 | 10:42:47 | XLON |
588 | 642.60 | 10:42:47 | XLON |
600 | 642.40 | 10:46:09 | XLON |
1684 | 642.40 | 10:48:59 | XLON |
1574 | 642.40 | 10:48:59 | XLON |
48 | 643.40 | 11:00:08 | XLON |
562 | 643.40 | 11:00:08 | XLON |
91 | 643.40 | 11:00:08 | XLON |
356 | 643.20 | 11:04:30 | XLON |
672 | 643.00 | 11:17:58 | XLON |
673 | 642.80 | 11:17:58 | XLON |
1185 | 642.40 | 11:24:40 | XLON |
2425 | 642.20 | 11:33:52 | XLON |
1064 | 641.60 | 11:39:02 | XLON |
380 | 641.40 | 11:43:44 | XLON |
381 | 641.40 | 11:43:44 | XLON |
388 | 641.40 | 11:45:33 | XLON |
75 | 641.40 | 11:45:33 | XLON |
1281 | 641.20 | 11:48:36 | XLON |
492 | 641.20 | 11:49:08 | XLON |
951 | 641.40 | 11:53:50 | XLON |
1617 | 641.40 | 11:53:50 | XLON |
6 | 641.80 | 11:55:46 | XLON |
380 | 641.80 | 11:55:46 | XLON |
741 | 641.80 | 11:55:49 | XLON |
389 | 643.00 | 11:59:41 | XLON |
350 | 642.60 | 12:02:05 | XLON |
380 | 642.60 | 12:02:05 | XLON |
357 | 642.60 | 12:04:41 | XLON |
1081 | 642.60 | 12:04:41 | XLON |
516 | 642.60 | 12:04:41 | XLON |
306 | 643.00 | 12:11:08 | XLON |
199 | 643.00 | 12:11:08 | XLON |
24 | 643.00 | 12:18:13 | XLON |
2 | 643.00 | 12:18:22 | XLON |
2605 | 643.40 | 12:21:00 | XLON |
248 | 643.40 | 12:21:00 | XLON |
350 | 643.40 | 12:21:00 | XLON |
30 | 643.40 | 12:21:00 | XLON |
341 | 643.00 | 12:21:08 | XLON |
1 | 643.20 | 12:28:15 | XLON |
547 | 643.20 | 12:32:41 | XLON |
46 | 643.20 | 12:32:41 | XLON |
745 | 642.60 | 12:36:39 | XLON |
137 | 642.40 | 12:42:22 | XLON |
95 | 643.00 | 12:44:15 | XLON |
333 | 643.00 | 12:44:18 | XLON |
419 | 642.80 | 12:44:24 | XLON |
609 | 642.80 | 12:47:06 | XLON |
800 | 642.80 | 12:47:06 | XLON |
124 | 642.80 | 12:47:06 | XLON |
340 | 642.80 | 12:47:06 | XLON |
350 | 642.80 | 12:50:08 | XLON |
111 | 642.80 | 12:50:08 | XLON |
196 | 642.80 | 12:50:08 | XLON |
350 | 642.80 | 12:50:45 | XLON |
353 | 642.80 | 12:50:45 | XLON |
396 | 642.80 | 12:50:45 | XLON |
672 | 642.60 | 12:51:22 | XLON |
609 | 642.40 | 12:51:26 | XLON |
382 | 642.40 | 12:51:44 | XLON |
57 | 642.40 | 12:51:44 | XLON |
886 | 642.40 | 12:52:23 | XLON |
404 | 642.20 | 12:52:23 | XLON |
725 | 642.20 | 12:52:23 | XLON |
310 | 641.80 | 12:52:29 | XLON |
383 | 641.80 | 12:52:42 | XLON |
644 | 642.20 | 12:52:44 | XLON |
69 | 642.20 | 12:54:02 | XLON |
1401 | 642.40 | 12:55:12 | XLON |
22 | 642.40 | 12:57:26 | XLON |
35 | 642.40 | 12:57:26 | XLON |
3 | 642.40 | 12:57:36 | XLON |
274 | 642.40 | 12:57:36 | XLON |
638 | 642.20 | 12:59:59 | XLON |
526 | 642.40 | 12:59:59 | XLON |
600 | 642.80 | 13:02:35 | XLON |
390 | 642.80 | 13:03:00 | XLON |
350 | 642.80 | 13:07:45 | XLON |
350 | 642.80 | 13:08:35 | XLON |
231 | 642.60 | 13:10:47 | XLON |
350 | 643.60 | 13:12:33 | XLON |
517 | 643.60 | 13:12:33 | XLON |
54 | 643.40 | 13:13:41 | XLON |
311 | 643.40 | 13:13:41 | XLON |
131 | 643.40 | 13:13:41 | XLON |
307 | 643.40 | 13:13:41 | XLON |
131 | 643.40 | 13:13:41 | XLON |
254 | 643.40 | 13:13:41 | XLON |
350 | 643.40 | 13:13:44 | XLON |
876 | 643.40 | 13:13:44 | XLON |
439 | 643.20 | 13:13:49 | XLON |
842 | 643.20 | 13:13:49 | XLON |
950 | 643.00 | 13:17:26 | XLON |
581 | 642.80 | 13:18:07 | XLON |
99 | 642.80 | 13:18:07 | XLON |
310 | 643.00 | 13:23:08 | XLON |
418 | 643.00 | 13:23:08 | XLON |
49 | 643.00 | 13:25:32 | XLON |
116 | 643.20 | 13:29:53 | XLON |
682 | 643.20 | 13:29:58 | XLON |
3 | 643.20 | 13:29:58 | XLON |
483 | 643.00 | 13:38:30 | XLON |
731 | 642.80 | 13:38:30 | XLON |
215 | 642.80 | 13:38:30 | XLON |
257 | 642.60 | 13:43:10 | XLON |
89 | 642.60 | 13:44:55 | XLON |
350 | 643.00 | 13:51:08 | XLON |
224 | 643.00 | 13:51:08 | XLON |
350 | 643.00 | 13:51:08 | XLON |
380 | 643.00 | 13:51:08 | XLON |
131 | 643.00 | 13:51:10 | XLON |
37 | 643.00 | 13:51:14 | XLON |
364 | 643.00 | 13:51:14 | XLON |
710 | 642.80 | 13:53:14 | XLON |
314 | 642.80 | 13:53:17 | XLON |
668 | 642.80 | 13:53:17 | XLON |
59 | 643.00 | 13:58:11 | XLON |
726 | 643.00 | 13:58:11 | XLON |
66 | 643.00 | 13:58:11 | XLON |
60 | 643.00 | 13:58:11 | XLON |
164 | 643.00 | 13:58:11 | XLON |
341 | 642.80 | 13:58:12 | XLON |
349 | 642.80 | 13:59:44 | XLON |
655 | 642.80 | 13:59:44 | XLON |
146 | 642.80 | 13:59:44 | XLON |
26 | 642.80 | 13:59:44 | XLON |
350 | 642.80 | 14:03:10 | XLON |
380 | 642.80 | 14:03:10 | XLON |
59 | 643.00 | 14:05:23 | XLON |
350 | 642.80 | 14:05:23 | XLON |
623 | 642.80 | 14:05:23 | XLON |
785 | 643.40 | 14:11:54 | XLON |
72 | 643.20 | 14:12:32 | XLON |
94 | 643.20 | 14:12:32 | XLON |
79 | 643.20 | 14:17:08 | XLON |
906 | 643.20 | 14:18:14 | XLON |
248 | 643.40 | 14:18:59 | XLON |
169 | 643.40 | 14:18:59 | XLON |
169 | 643.40 | 14:18:59 | XLON |
169 | 643.40 | 14:19:01 | XLON |
519 | 643.80 | 14:24:09 | XLON |
146 | 644.00 | 14:24:13 | XLON |
454 | 644.00 | 14:24:13 | XLON |
204 | 644.00 | 14:24:13 | XLON |
421 | 644.00 | 14:27:57 | XLON |
234 | 644.20 | 14:29:27 | XLON |
52 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
121 | 644.20 | 14:29:27 | XLON |
234 | 644.20 | 14:29:27 | XLON |
52 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
121 | 644.20 | 14:29:27 | XLON |
234 | 644.20 | 14:29:27 | XLON |
52 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
121 | 644.20 | 14:29:27 | XLON |
234 | 644.20 | 14:29:27 | XLON |
52 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
121 | 644.20 | 14:29:27 | XLON |
234 | 644.20 | 14:29:27 | XLON |
52 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
121 | 644.20 | 14:29:27 | XLON |
234 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
43 | 644.20 | 14:29:27 | XLON |
121 | 644.20 | 14:29:27 | XLON |
1074 | 644.00 | 14:30:05 | XLON |
1078 | 643.80 | 14:30:34 | XLON |
194 | 644.20 | 14:30:50 | XLON |
239 | 644.20 | 14:30:50 | XLON |
143 | 644.20 | 14:30:50 | XLON |
491 | 644.20 | 14:30:50 | XLON |
2786 | 643.80 | 14:32:08 | XLON |
140 | 643.60 | 14:32:13 | XLON |
484 | 643.60 | 14:32:25 | XLON |
129 | 643.40 | 14:32:27 | XLON |
484 | 643.40 | 14:32:27 | XLON |
2290 | 643.20 | 14:33:05 | XLON |
1829 | 643.20 | 14:33:05 | XLON |
338 | 643.80 | 14:39:53 | XLON |
622 | 643.40 | 14:40:15 | XLON |
605 | 643.40 | 14:40:15 | XLON |
385 | 643.80 | 14:41:12 | XLON |
350 | 643.60 | 14:42:11 | XLON |
218 | 643.60 | 14:42:11 | XLON |
22 | 644.20 | 14:43:52 | XLON |
43 | 644.20 | 14:43:52 | XLON |
52 | 644.20 | 14:43:52 | XLON |
121 | 644.20 | 14:43:52 | XLON |
384 | 644.20 | 14:43:52 | XLON |
447 | 644.20 | 14:43:52 | XLON |
350 | 644.20 | 14:43:52 | XLON |
99 | 644.20 | 14:43:52 | XLON |
379 | 644.20 | 14:43:52 | XLON |
405 | 644.20 | 14:43:52 | XLON |
99 | 644.20 | 14:43:52 | XLON |
22 | 644.20 | 14:43:52 | XLON |
18 | 644.20 | 14:43:52 | XLON |
51 | 644.20 | 14:43:52 | XLON |
447 | 644.20 | 14:43:52 | XLON |
84 | 644.20 | 14:43:52 | XLON |
1240 | 643.60 | 14:45:00 | XLON |
41 | 643.60 | 14:45:00 | XLON |
350 | 644.20 | 14:48:44 | XLON |
236 | 644.20 | 14:48:44 | XLON |
199 | 644.20 | 14:48:44 | XLON |
350 | 644.20 | 14:48:44 | XLON |
129 | 644.20 | 14:48:44 | XLON |
379 | 644.20 | 14:48:44 | XLON |
28 | 644.20 | 14:48:44 | XLON |
23 | 644.20 | 14:48:44 | XLON |
417 | 644.20 | 14:48:44 | XLON |
66 | 644.20 | 14:48:44 | XLON |
350 | 644.20 | 14:48:44 | XLON |
129 | 644.20 | 14:48:44 | XLON |
28 | 644.20 | 14:48:44 | XLON |
23 | 644.20 | 14:48:44 | XLON |
66 | 644.20 | 14:48:44 | XLON |
156 | 644.20 | 14:48:44 | XLON |
27 | 644.20 | 14:48:44 | XLON |
28 | 644.20 | 14:48:44 | XLON |
129 | 644.20 | 14:48:44 | XLON |
28 | 644.20 | 14:48:44 | XLON |
66 | 644.20 | 14:48:44 | XLON |
113 | 644.20 | 14:48:48 | XLON |
129 | 644.20 | 14:48:48 | XLON |
28 | 644.20 | 14:48:48 | XLON |
66 | 644.20 | 14:48:48 | XLON |
129 | 644.20 | 14:48:48 | XLON |
28 | 644.20 | 14:48:48 | XLON |
66 | 644.20 | 14:48:48 | XLON |
129 | 644.20 | 14:48:50 | XLON |
28 | 644.20 | 14:48:50 | XLON |
66 | 644.20 | 14:48:50 | XLON |
504 | 644.20 | 14:48:50 | XLON |
170 | 644.20 | 14:49:08 | XLON |
129 | 644.20 | 14:49:20 | XLON |
23 | 644.20 | 14:49:20 | XLON |
28 | 644.20 | 14:49:20 | XLON |
66 | 644.20 | 14:49:20 | XLON |
147 | 645.00 | 14:49:39 | XLON |
32 | 645.00 | 14:49:39 | XLON |
76 | 645.00 | 14:49:39 | XLON |
350 | 645.00 | 14:49:39 | XLON |
147 | 645.00 | 14:49:39 | XLON |
32 | 645.00 | 14:49:39 | XLON |
76 | 645.00 | 14:49:39 | XLON |
242 | 645.00 | 14:49:39 | XLON |
147 | 645.00 | 14:49:39 | XLON |
32 | 645.00 | 14:49:39 | XLON |
76 | 645.00 | 14:49:39 | XLON |
350 | 645.00 | 14:49:39 | XLON |
129 | 645.00 | 14:49:39 | XLON |
32 | 645.00 | 14:49:39 | XLON |
76 | 645.00 | 14:49:39 | XLON |
32 | 645.00 | 14:49:50 | XLON |
76 | 645.00 | 14:49:50 | XLON |
170 | 645.00 | 14:49:56 | XLON |
37 | 645.00 | 14:49:56 | XLON |
88 | 645.00 | 14:49:56 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
39 | 645.60 | 14:50:59 | XLON |
48 | 645.60 | 14:50:59 | XLON |
21 | 645.60 | 14:50:59 | XLON |
116 | 645.60 | 14:51:29 | XLON |
1650 | 645.60 | 14:51:29 | XLON |
58 | 647.40 | 14:55:02 | XLON |
350 | 647.60 | 14:55:02 | XLON |
641 | 647.40 | 14:55:04 | XLON |
533 | 648.40 | 14:58:42 | XLON |
350 | 648.80 | 14:58:45 | XLON |
217 | 649.00 | 14:59:51 | XLON |
11 | 649.00 | 14:59:53 | XLON |
600 | 649.00 | 14:59:56 | XLON |
1381 | 648.80 | 15:01:17 | XLON |
272 | 649.40 | 15:01:23 | XLON |
96 | 649.40 | 15:01:23 | XLON |
96 | 649.40 | 15:01:23 | XLON |
600 | 649.40 | 15:02:10 | XLON |
376 | 649.40 | 15:02:10 | XLON |
203 | 649.40 | 15:02:17 | XLON |
2694 | 649.20 | 15:03:57 | XLON |
143 | 649.60 | 15:04:18 | XLON |
357 | 649.60 | 15:04:18 | XLON |
350 | 649.60 | 15:05:04 | XLON |
1191 | 649.60 | 15:05:29 | XLON |
190 | 649.60 | 15:05:29 | XLON |
532 | 649.40 | 15:05:32 | XLON |
438 | 649.60 | 15:05:57 | XLON |
376 | 649.60 | 15:05:57 | XLON |
3 | 649.40 | 15:07:32 | XLON |
1081 | 649.40 | 15:08:12 | XLON |
1081 | 649.40 | 15:08:12 | XLON |
2773 | 649.40 | 15:08:14 | XLON |
131 | 649.20 | 15:08:14 | XLON |
171 | 649.40 | 15:08:14 | XLON |
234 | 649.40 | 15:08:14 | XLON |
75 | 649.40 | 15:08:14 | XLON |
90 | 649.40 | 15:08:14 | XLON |
210 | 649.40 | 15:08:14 | XLON |
314 | 649.20 | 15:08:15 | XLON |
350 | 649.40 | 15:08:15 | XLON |
113 | 649.40 | 15:08:15 | XLON |
350 | 649.40 | 15:08:18 | XLON |
28 | 649.40 | 15:08:18 | XLON |
63 | 649.40 | 15:08:18 | XLON |
198 | 649.40 | 15:08:18 | XLON |
1143 | 649.40 | 15:08:18 | XLON |
506 | 649.40 | 15:08:25 | XLON |
127 | 649.40 | 15:08:25 | XLON |
123 | 649.40 | 15:08:25 | XLON |
24 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
21 | 649.80 | 15:10:20 | XLON |
160 | 649.80 | 15:10:20 | XLON |
35 | 649.80 | 15:10:20 | XLON |
97 | 649.80 | 15:10:20 | XLON |
35 | 649.80 | 15:10:20 | XLON |
364 | 650.60 | 15:11:27 | XLON |
582 | 650.40 | 15:11:27 | XLON |
285 | 650.20 | 15:11:27 | XLON |
616 | 650.20 | 15:11:27 | XLON |
2529 | 650.20 | 15:12:13 | XLON |
105 | 649.80 | 15:14:51 | XLON |
135 | 649.80 | 15:15:25 | XLON |
8 | 649.80 | 15:16:52 | XLON |
940 | 649.80 | 15:16:52 | XLON |
523 | 650.00 | 15:17:31 | XLON |
107 | 650.40 | 15:18:05 | XLON |
89 | 650.40 | 15:18:05 | XLON |
43 | 650.40 | 15:18:05 | XLON |
68 | 650.40 | 15:18:05 | XLON |
33 | 650.40 | 15:18:05 | XLON |
40 | 650.40 | 15:18:05 | XLON |
23 | 650.40 | 15:18:05 | XLON |
55 | 650.40 | 15:18:05 | XLON |
1071 | 651.20 | 15:19:15 | XLON |
84 | 651.20 | 15:19:15 | XLON |
556 | 651.00 | 15:19:41 | XLON |
545 | 651.00 | 15:19:41 | XLON |
633 | 651.00 | 15:19:43 | XLON |
1571 | 651.00 | 15:19:43 | XLON |
350 | 651.00 | 15:19:43 | XLON |
600 | 651.00 | 15:19:43 | XLON |
375 | 651.00 | 15:19:43 | XLON |
108 | 651.00 | 15:20:12 | XLON |
710 | 651.00 | 15:20:12 | XLON |
79 | 650.80 | 15:20:12 | XLON |
489 | 650.80 | 15:20:12 | XLON |
108 | 650.80 | 15:20:12 | XLON |
489 | 650.80 | 15:20:12 | XLON |
489 | 650.80 | 15:20:12 | XLON |
489 | 650.80 | 15:20:12 | XLON |
350 | 651.00 | 15:21:02 | XLON |
350 | 651.00 | 15:21:02 | XLON |
350 | 651.00 | 15:21:02 | XLON |
579 | 650.80 | 15:21:05 | XLON |
2 | 651.20 | 15:21:09 | XLON |
3018 | 651.00 | 15:23:37 | XLON |
134 | 650.80 | 15:23:38 | XLON |
190 | 650.80 | 15:23:49 | XLON |
687 | 650.80 | 15:23:49 | XLON |
350 | 650.80 | 15:23:49 | XLON |
180 | 650.60 | 15:24:15 | XLON |
414 | 650.60 | 15:24:15 | XLON |
119 | 650.40 | 15:24:35 | XLON |
826 | 650.40 | 15:24:35 | XLON |
350 | 650.80 | 15:24:55 | XLON |
82 | 650.80 | 15:24:55 | XLON |
257 | 650.80 | 15:24:55 | XLON |
350 | 651.40 | 15:25:02 | XLON |
600 | 651.40 | 15:25:02 | XLON |
707 | 651.00 | 15:25:07 | XLON |
369 | 650.80 | 15:25:09 | XLON |
74 | 650.80 | 15:25:09 | XLON |
576 | 650.60 | 15:26:15 | XLON |
209 | 650.40 | 15:26:16 | XLON |
400 | 650.40 | 15:26:16 | XLON |
197 | 650.00 | 15:26:28 | XLON |
500 | 650.00 | 15:26:29 | XLON |
93 | 650.00 | 15:26:29 | XLON |
735 | 649.80 | 15:28:30 | XLON |
424 | 649.80 | 15:28:30 | XLON |
332 | 649.80 | 15:28:30 | XLON |
61 | 649.80 | 15:28:30 | XLON |
74 | 649.80 | 15:28:30 | XLON |
172 | 649.80 | 15:28:30 | XLON |
130 | 649.60 | 15:28:34 | XLON |
1151 | 649.60 | 15:28:34 | XLON |
318 | 649.60 | 15:28:39 | XLON |
30 | 649.60 | 15:28:39 | XLON |
27 | 649.80 | 15:30:08 | XLON |
372 | 649.80 | 15:30:08 | XLON |
360 | 649.80 | 15:30:08 | XLON |
237 | 649.80 | 15:30:08 | XLON |
44 | 649.80 | 15:30:08 | XLON |
52 | 649.80 | 15:30:08 | XLON |
123 | 649.80 | 15:30:08 | XLON |
483 | 649.80 | 15:30:11 | XLON |
351 | 649.80 | 15:30:11 | XLON |
443 | 650.20 | 15:30:29 | XLON |
350 | 650.00 | 15:30:45 | XLON |
412 | 650.00 | 15:30:45 | XLON |
1086 | 649.80 | 15:30:50 | XLON |
404 | 649.80 | 15:31:59 | XLON |
544 | 649.80 | 15:31:59 | XLON |
247 | 649.80 | 15:32:44 | XLON |
147 | 649.80 | 15:32:44 | XLON |
184 | 649.80 | 15:32:44 | XLON |
404 | 649.80 | 15:32:44 | XLON |
102 | 649.80 | 15:33:47 | XLON |
87 | 649.80 | 15:33:47 | XLON |
103 | 649.80 | 15:33:47 | XLON |
184 | 649.80 | 15:33:47 | XLON |
36 | 649.80 | 15:33:47 | XLON |
71 | 650.20 | 15:34:48 | XLON |
59 | 650.20 | 15:34:48 | XLON |
166 | 650.20 | 15:34:48 | XLON |
291 | 650.20 | 15:34:48 | XLON |
617 | 650.20 | 15:34:48 | XLON |
321 | 650.20 | 15:34:54 | XLON |
71 | 650.20 | 15:34:54 | XLON |
59 | 650.20 | 15:34:54 | XLON |
166 | 650.20 | 15:34:54 | XLON |
74 | 650.20 | 15:35:06 | XLON |
173 | 650.20 | 15:35:06 | XLON |
352 | 650.20 | 15:35:07 | XLON |
350 | 650.40 | 15:35:13 | XLON |
410 | 650.40 | 15:35:13 | XLON |
416 | 650.40 | 15:35:13 | XLON |
205 | 650.40 | 15:35:28 | XLON |
561 | 650.40 | 15:35:28 | XLON |
242 | 650.40 | 15:35:28 | XLON |
647 | 650.40 | 15:35:40 | XLON |
350 | 650.40 | 15:35:52 | XLON |
554 | 650.40 | 15:35:52 | XLON |
373 | 650.20 | 15:36:11 | XLON |
599 | 650.20 | 15:36:11 | XLON |
1281 | 650.00 | 15:36:36 | XLON |
54 | 650.00 | 15:37:12 | XLON |
700 | 650.00 | 15:37:12 | XLON |
266 | 650.00 | 15:37:12 | XLON |
137 | 649.80 | 15:37:28 | XLON |
832 | 649.80 | 15:37:46 | XLON |
1256 | 649.60 | 15:37:58 | XLON |
1778 | 649.60 | 15:38:51 | XLON |
350 | 649.60 | 15:39:34 | XLON |
350 | 649.80 | 15:40:08 | XLON |
84 | 649.80 | 15:40:08 | XLON |
350 | 649.80 | 15:40:08 | XLON |
215 | 649.80 | 15:40:08 | XLON |
46 | 649.80 | 15:40:08 | XLON |
38 | 649.80 | 15:40:08 | XLON |
108 | 649.80 | 15:40:08 | XLON |
204 | 649.80 | 15:40:29 | XLON |
215 | 649.80 | 15:40:29 | XLON |
46 | 649.80 | 15:40:29 | XLON |
38 | 649.80 | 15:40:29 | XLON |
108 | 649.80 | 15:40:30 | XLON |
32 | 649.80 | 15:40:30 | XLON |
369 | 649.80 | 15:40:30 | XLON |
1056 | 649.60 | 15:41:06 | XLON |
2833 | 649.40 | 15:43:32 | XLON |
94 | 649.00 | 15:44:13 | XLON |
4163 | 649.00 | 15:44:56 | XLON |
350 | 648.80 | 15:46:43 | XLON |
600 | 648.80 | 15:46:43 | XLON |
138 | 648.80 | 15:50:14 | XLON |
264 | 648.80 | 15:50:14 | XLON |
50 | 649.20 | 15:54:48 | XLON |
223 | 649.20 | 15:54:48 | XLON |
39 | 649.20 | 15:54:48 | XLON |
448 | 649.20 | 15:54:48 | XLON |
159 | 649.20 | 15:54:48 | XLON |
29 | 649.20 | 15:54:48 | XLON |
35 | 649.20 | 15:54:48 | XLON |
82 | 649.20 | 15:54:48 | XLON |
350 | 649.20 | 15:54:48 | XLON |
159 | 649.20 | 15:54:48 | XLON |
29 | 649.20 | 15:54:48 | XLON |
35 | 649.20 | 15:54:48 | XLON |
82 | 649.20 | 15:54:48 | XLON |
82 | 649.20 | 15:54:51 | XLON |
305 | 649.20 | 15:54:54 | XLON |
364 | 649.20 | 15:55:22 | XLON |
426 | 649.20 | 15:55:22 | XLON |
52 | 649.20 | 15:55:22 | XLON |
448 | 649.20 | 15:55:22 | XLON |
213 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
110 | 649.40 | 15:56:53 | XLON |
178 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
33 | 649.40 | 15:56:53 | XLON |
92 | 649.40 | 15:56:53 | XLON |
178 | 649.40 | 15:56:53 | XLON |
33 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
92 | 649.40 | 15:56:53 | XLON |
178 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
33 | 649.40 | 15:56:53 | XLON |
92 | 649.40 | 15:56:53 | XLON |
178 | 649.40 | 15:56:53 | XLON |
33 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
92 | 649.40 | 15:56:53 | XLON |
129 | 649.40 | 15:56:53 | XLON |
49 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
33 | 649.40 | 15:56:53 | XLON |
92 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
39 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:53 | XLON |
47 | 649.40 | 15:56:56 | XLON |
448 | 649.40 | 15:56:56 | XLON |
326 | 649.40 | 15:56:56 | XLON |
47 | 649.40 | 15:57:02 | XLON |
179 | 649.40 | 15:57:02 | XLON |
48 | 649.40 | 15:57:08 | XLON |
463 | 649.60 | 15:57:22 | XLON |
1293 | 649.60 | 15:57:22 | XLON |
22 | 649.60 | 15:57:37 | XLON |
350 | 649.60 | 15:57:37 | XLON |
207 | 649.60 | 15:57:37 | XLON |
111 | 649.60 | 15:57:37 | XLON |
296 | 649.60 | 15:57:37 | XLON |
59 | 649.60 | 15:58:13 | XLON |
70 | 649.60 | 15:58:13 | XLON |
165 | 649.60 | 15:58:13 | XLON |
350 | 649.60 | 15:58:17 | XLON |
365 | 649.60 | 15:58:17 | XLON |
81 | 649.60 | 15:58:17 | XLON |
46 | 649.60 | 15:58:17 | XLON |
431 | 649.40 | 15:58:20 | XLON |
350 | 649.60 | 15:59:04 | XLON |
713 | 649.60 | 15:59:04 | XLON |
349 | 649.60 | 15:59:04 | XLON |
310 | 649.60 | 16:00:02 | XLON |
376 | 649.60 | 16:00:02 | XLON |
444 | 649.60 | 16:00:02 | XLON |
98 | 649.60 | 16:00:02 | XLON |
230 | 649.60 | 16:00:02 | XLON |
211 | 649.60 | 16:00:16 | XLON |
98 | 649.60 | 16:00:16 | XLON |
230 | 649.60 | 16:00:16 | XLON |
331 | 649.60 | 16:00:16 | XLON |
97 | 649.60 | 16:00:39 | XLON |
227 | 649.60 | 16:00:39 | XLON |
313 | 649.60 | 16:00:39 | XLON |
91 | 649.60 | 16:01:31 | XLON |
214 | 649.60 | 16:01:31 | XLON |
305 | 649.60 | 16:01:34 | XLON |
448 | 649.60 | 16:01:34 | XLON |
93 | 649.60 | 16:01:34 | XLON |
217 | 649.60 | 16:01:34 | XLON |
185 | 649.60 | 16:01:37 | XLON |
80 | 649.60 | 16:01:37 | XLON |
93 | 649.60 | 16:01:37 | XLON |
440 | 649.80 | 16:02:04 | XLON |
87 | 649.80 | 16:02:04 | XLON |
10 | 649.80 | 16:02:04 | XLON |
228 | 649.80 | 16:02:04 | XLON |
448 | 649.80 | 16:02:04 | XLON |
210 | 649.80 | 16:02:04 | XLON |
102 | 649.80 | 16:02:04 | XLON |
238 | 649.80 | 16:02:04 | XLON |
454 | 649.80 | 16:02:04 | XLON |
238 | 649.80 | 16:02:04 | XLON |
454 | 649.80 | 16:02:04 | XLON |
171 | 649.80 | 16:02:04 | XLON |
238 | 649.80 | 16:02:04 | XLON |
442 | 649.80 | 16:02:04 | XLON |
192 | 649.80 | 16:02:04 | XLON |
431 | 649.60 | 16:02:04 | XLON |
850 | 649.60 | 16:02:04 | XLON |
1073 | 650.00 | 16:04:07 | XLON |
341 | 650.00 | 16:04:07 | XLON |
56 | 650.00 | 16:04:07 | XLON |
370 | 650.00 | 16:04:07 | XLON |
376 | 650.00 | 16:04:07 | XLON |
398 | 650.00 | 16:04:07 | XLON |
277 | 650.00 | 16:04:10 | XLON |
192 | 650.00 | 16:04:13 | XLON |
161 | 650.00 | 16:04:13 | XLON |
508 | 650.00 | 16:04:13 | XLON |
342 | 650.00 | 16:04:17 | XLON |
376 | 650.00 | 16:04:17 | XLON |
38 | 650.00 | 16:04:17 | XLON |
2660 | 650.40 | 16:04:29 | XLON |
433 | 650.40 | 16:04:30 | XLON |
35 | 650.40 | 16:04:30 | XLON |
619 | 650.40 | 16:05:50 | XLON |
670 | 650.60 | 16:05:53 | XLON |
192 | 650.60 | 16:05:53 | XLON |
385 | 650.60 | 16:07:02 | XLON |
573 | 650.60 | 16:07:02 | XLON |
573 | 650.60 | 16:07:02 | XLON |
573 | 650.60 | 16:07:02 | XLON |
573 | 650.60 | 16:07:02 | XLON |
573 | 650.60 | 16:07:02 | XLON |
1863 | 650.40 | 16:07:19 | XLON |
389 | 650.40 | 16:11:47 | XLON |
146 | 649.40 | 16:11:52 | XLON |
453 | 649.40 | 16:11:52 | XLON |
310 | 649.40 | 16:12:01 | XLON |
1927 | 649.80 | 16:12:22 | XLON |
350 | 649.80 | 16:12:24 | XLON |
177 | 649.80 | 16:12:24 | XLON |
366 | 649.60 | 16:13:01 | XLON |
283 | 649.60 | 16:13:15 | XLON |
1025 | 649.60 | 16:13:15 | XLON |
428 | 649.40 | 16:13:47 | XLON |
416 | 649.20 | 16:13:47 | XLON |
350 | 649.20 | 16:13:47 | XLON |
265 | 649.20 | 16:13:47 | XLON |
177 | 649.20 | 16:14:34 | XLON |
350 | 649.20 | 16:14:34 | XLON |
284 | 649.20 | 16:14:34 | XLON |
350 | 649.00 | 16:14:49 | XLON |
97 | 649.00 | 16:14:49 | XLON |
243 | 649.00 | 16:14:49 | XLON |
350 | 649.00 | 16:14:49 | XLON |
152 | 649.00 | 16:14:49 | XLON |
152 | 649.00 | 16:15:00 | XLON |
754 | 648.80 | 16:15:10 | XLON |
350 | 648.80 | 16:15:10 | XLON |
152 | 648.80 | 16:15:10 | XLON |
537 | 649.20 | 16:15:32 | XLON |
297 | 649.20 | 16:15:35 | XLON |
214 | 649.20 | 16:15:40 | XLON |
47 | 649.20 | 16:15:40 | XLON |
39 | 649.20 | 16:15:40 | XLON |
111 | 649.20 | 16:15:40 | XLON |
230 | 649.00 | 16:15:53 | XLON |
128 | 649.00 | 16:15:57 | XLON |
128 | 649.00 | 16:16:00 | XLON |
137 | 649.00 | 16:16:06 | XLON |
350 | 649.20 | 16:16:40 | XLON |
135 | 649.20 | 16:16:40 | XLON |
154 | 649.20 | 16:16:40 | XLON |
135 | 649.20 | 16:16:40 | XLON |
293 | 649.20 | 16:16:40 | XLON |
64 | 649.20 | 16:16:40 | XLON |
53 | 649.20 | 16:16:40 | XLON |
150 | 649.20 | 16:16:40 | XLON |
350 | 649.20 | 16:16:44 | XLON |
23 | 649.20 | 16:16:44 | XLON |
113 | 649.20 | 16:16:44 | XLON |
196 | 649.20 | 16:16:57 | XLON |
43 | 649.20 | 16:16:57 | XLON |
36 | 649.20 | 16:16:57 | XLON |
101 | 649.20 | 16:16:57 | XLON |
172 | 649.20 | 16:16:57 | XLON |
401 | 649.20 | 16:17:13 | XLON |
196 | 649.20 | 16:17:28 | XLON |
471 | 649.00 | 16:17:55 | XLON |
293 | 649.20 | 16:18:21 | XLON |
151 | 649.20 | 16:18:21 | XLON |
350 | 649.20 | 16:18:21 | XLON |
293 | 649.20 | 16:18:21 | XLON |
65 | 649.20 | 16:18:21 | XLON |
151 | 649.20 | 16:18:21 | XLON |
134 | 649.20 | 16:18:21 | XLON |
65 | 649.20 | 16:18:21 | XLON |
151 | 649.20 | 16:18:21 | XLON |
807 | 649.00 | 16:18:21 | XLON |
2939 | 649.00 | 16:19:16 | XLON |
340 | 649.00 | 16:19:36 | XLON |
984 | 648.80 | 16:21:29 | XLON |
75 | 648.40 | 16:22:44 | XLON |
472 | 648.40 | 16:22:44 | XLON |
295 | 648.40 | 16:23:27 | XLON |
5490 | 648.40 | 16:23:27 | XLON |
192 | 648.00 | 16:25:19 | XLON |
197 | 648.00 | 16:25:19 | XLON |
659 | 648.20 | 16:26:36 | XLON |
659 | 648.20 | 16:26:36 | XLON |
54 | 648.00 | 16:26:39 | XLON |
1 | 648.00 | 16:26:39 | XLON |
1 | 648.00 | 16:26:57 | XLON |
1 | 648.00 | 16:27:21 | XLON |
27256 | 649.60 | 16:35:21 | XLON |