9 September 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 9 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 636.3100 per share:
Number of ordinary shares purchased: |
343,000 |
Highest purchase price paid per share: |
638.8000p |
Lowest purchase price paid per share: |
632.2000p |
Following the above transaction, the Company has 960,474,615 ordinary shares in issue and holds 4,126,271 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 956,348,344 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 plc |
0345 111 0006 |
|
|
Schedule of Purchases - Individual Transactions
Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Execution venue |
400 |
638.00 |
08:32:41 |
XLON |
738 |
638.00 |
08:32:41 |
XLON |
1176 |
638.00 |
08:32:41 |
XLON |
1521 |
638.00 |
08:32:41 |
XLON |
531 |
637.80 |
08:33:22 |
XLON |
433 |
637.60 |
08:33:47 |
XLON |
656 |
637.40 |
08:33:50 |
XLON |
595 |
637.20 |
08:34:01 |
XLON |
587 |
637.00 |
08:36:31 |
XLON |
468 |
637.20 |
08:39:16 |
XLON |
397 |
637.00 |
08:40:56 |
XLON |
132 |
636.60 |
08:41:28 |
XLON |
207 |
636.60 |
08:41:28 |
XLON |
280 |
636.60 |
08:41:28 |
XLON |
566 |
636.80 |
08:41:28 |
XLON |
707 |
636.40 |
08:41:40 |
XLON |
154 |
637.20 |
08:44:50 |
XLON |
186 |
637.80 |
08:46:10 |
XLON |
295 |
637.80 |
08:46:10 |
XLON |
368 |
637.80 |
08:46:10 |
XLON |
438 |
637.80 |
08:46:10 |
XLON |
597 |
637.80 |
08:46:10 |
XLON |
95 |
637.80 |
08:46:14 |
XLON |
239 |
637.80 |
08:46:14 |
XLON |
267 |
637.80 |
08:46:14 |
XLON |
400 |
637.80 |
08:46:14 |
XLON |
238 |
638.20 |
08:47:09 |
XLON |
272 |
638.20 |
08:47:09 |
XLON |
16 |
638.60 |
08:49:10 |
XLON |
129 |
638.60 |
08:49:10 |
XLON |
596 |
638.60 |
08:49:10 |
XLON |
113 |
638.60 |
08:49:13 |
XLON |
231 |
638.60 |
08:49:13 |
XLON |
400 |
638.00 |
08:49:32 |
XLON |
1269 |
637.80 |
08:50:38 |
XLON |
1335 |
637.80 |
08:50:38 |
XLON |
554 |
637.60 |
08:52:36 |
XLON |
960 |
637.20 |
08:55:02 |
XLON |
1033 |
637.00 |
08:55:02 |
XLON |
382 |
636.60 |
08:55:11 |
XLON |
352 |
636.40 |
08:56:42 |
XLON |
507 |
636.20 |
08:56:42 |
XLON |
537 |
636.00 |
08:56:46 |
XLON |
395 |
635.20 |
08:57:25 |
XLON |
494 |
635.80 |
09:01:08 |
XLON |
400 |
636.80 |
09:05:50 |
XLON |
400 |
637.00 |
09:08:18 |
XLON |
365 |
637.80 |
09:10:14 |
XLON |
426 |
637.40 |
09:10:54 |
XLON |
485 |
637.40 |
09:10:54 |
XLON |
530 |
637.00 |
09:13:32 |
XLON |
458 |
636.80 |
09:16:33 |
XLON |
523 |
636.20 |
09:17:09 |
XLON |
225 |
636.60 |
09:21:07 |
XLON |
825 |
636.60 |
09:21:07 |
XLON |
513 |
636.20 |
09:21:40 |
XLON |
687 |
636.00 |
09:22:26 |
XLON |
417 |
635.60 |
09:23:25 |
XLON |
133 |
636.20 |
09:23:42 |
XLON |
146 |
636.20 |
09:23:42 |
XLON |
400 |
636.20 |
09:23:42 |
XLON |
128 |
636.20 |
09:24:55 |
XLON |
3 |
635.80 |
09:26:39 |
XLON |
2661 |
635.80 |
09:26:39 |
XLON |
335 |
636.40 |
09:37:03 |
XLON |
652 |
636.00 |
09:38:00 |
XLON |
538 |
635.80 |
09:38:03 |
XLON |
876 |
635.60 |
09:39:30 |
XLON |
426 |
636.00 |
09:42:18 |
XLON |
358 |
635.60 |
09:42:25 |
XLON |
461 |
635.80 |
09:42:25 |
XLON |
230 |
635.20 |
09:43:14 |
XLON |
523 |
635.40 |
09:43:14 |
XLON |
795 |
635.20 |
09:43:14 |
XLON |
993 |
634.80 |
09:43:49 |
XLON |
400 |
635.40 |
09:45:23 |
XLON |
3 |
635.40 |
09:51:58 |
XLON |
151 |
635.40 |
09:51:58 |
XLON |
400 |
635.40 |
09:51:58 |
XLON |
2513 |
635.00 |
09:53:40 |
XLON |
400 |
634.80 |
09:53:53 |
XLON |
198 |
635.00 |
09:54:22 |
XLON |
838 |
635.00 |
09:54:22 |
XLON |
347 |
634.60 |
09:57:10 |
XLON |
2369 |
634.60 |
09:57:10 |
XLON |
517 |
634.20 |
10:01:27 |
XLON |
619 |
634.40 |
10:01:27 |
XLON |
440 |
634.00 |
10:02:38 |
XLON |
2402 |
634.20 |
10:03:15 |
XLON |
477 |
634.00 |
10:03:46 |
XLON |
47 |
634.00 |
10:07:33 |
XLON |
438 |
634.00 |
10:07:33 |
XLON |
438 |
634.00 |
10:07:33 |
XLON |
246 |
633.80 |
10:08:12 |
XLON |
663 |
633.80 |
10:08:12 |
XLON |
603 |
633.60 |
10:09:48 |
XLON |
131 |
633.40 |
10:09:50 |
XLON |
491 |
633.40 |
10:09:50 |
XLON |
529 |
633.00 |
10:10:05 |
XLON |
622 |
632.60 |
10:11:06 |
XLON |
336 |
632.20 |
10:11:38 |
XLON |
338 |
632.40 |
10:12:21 |
XLON |
444 |
632.20 |
10:12:59 |
XLON |
439 |
632.20 |
10:15:14 |
XLON |
627 |
632.80 |
10:16:50 |
XLON |
484 |
633.60 |
10:21:47 |
XLON |
167 |
633.60 |
10:21:49 |
XLON |
211 |
633.60 |
10:21:49 |
XLON |
400 |
633.60 |
10:21:49 |
XLON |
167 |
634.40 |
10:25:01 |
XLON |
171 |
634.40 |
10:25:01 |
XLON |
277 |
634.40 |
10:25:01 |
XLON |
155 |
634.40 |
10:25:09 |
XLON |
400 |
634.40 |
10:25:09 |
XLON |
113 |
634.40 |
10:25:55 |
XLON |
1012 |
634.40 |
10:27:01 |
XLON |
400 |
634.40 |
10:29:39 |
XLON |
1814 |
634.20 |
10:30:01 |
XLON |
511 |
636.20 |
10:42:45 |
XLON |
22 |
636.00 |
10:43:57 |
XLON |
329 |
636.00 |
10:43:57 |
XLON |
413 |
636.00 |
10:44:02 |
XLON |
78 |
635.80 |
10:51:30 |
XLON |
258 |
635.80 |
10:51:30 |
XLON |
353 |
636.80 |
10:56:00 |
XLON |
375 |
636.80 |
10:57:04 |
XLON |
400 |
636.80 |
10:57:04 |
XLON |
378 |
636.60 |
11:00:16 |
XLON |
600 |
636.60 |
11:00:16 |
XLON |
1172 |
636.40 |
11:01:15 |
XLON |
545 |
636.20 |
11:05:07 |
XLON |
1005 |
635.80 |
11:07:22 |
XLON |
434 |
636.00 |
11:08:10 |
XLON |
813 |
636.00 |
11:08:10 |
XLON |
400 |
636.20 |
11:09:05 |
XLON |
602 |
636.20 |
11:09:05 |
XLON |
617 |
636.20 |
11:09:05 |
XLON |
1511 |
636.20 |
11:09:05 |
XLON |
420 |
635.80 |
11:10:06 |
XLON |
675 |
635.60 |
11:10:23 |
XLON |
586 |
635.60 |
11:11:02 |
XLON |
623 |
635.80 |
11:11:14 |
XLON |
2380 |
635.60 |
11:13:02 |
XLON |
661 |
635.40 |
11:14:27 |
XLON |
725 |
635.20 |
11:14:27 |
XLON |
400 |
635.80 |
11:23:15 |
XLON |
500 |
635.60 |
11:26:55 |
XLON |
542 |
635.40 |
11:33:29 |
XLON |
495 |
635.00 |
11:34:25 |
XLON |
280 |
634.80 |
11:34:28 |
XLON |
381 |
634.80 |
11:34:28 |
XLON |
2184 |
635.00 |
11:38:49 |
XLON |
64 |
635.00 |
11:40:12 |
XLON |
81 |
635.00 |
11:40:12 |
XLON |
29 |
635.00 |
11:41:02 |
XLON |
7 |
635.00 |
11:43:02 |
XLON |
253 |
635.00 |
11:43:39 |
XLON |
400 |
635.00 |
11:44:36 |
XLON |
646 |
635.00 |
11:44:36 |
XLON |
11 |
635.00 |
11:44:39 |
XLON |
5 |
635.00 |
11:44:43 |
XLON |
6 |
635.00 |
11:44:48 |
XLON |
8 |
635.00 |
11:44:51 |
XLON |
63 |
635.00 |
11:45:58 |
XLON |
286 |
635.00 |
11:45:58 |
XLON |
569 |
635.00 |
11:46:11 |
XLON |
28 |
635.40 |
11:50:11 |
XLON |
33 |
635.40 |
11:50:11 |
XLON |
235 |
635.40 |
11:50:11 |
XLON |
68 |
635.40 |
11:50:22 |
XLON |
315 |
635.40 |
11:50:30 |
XLON |
6 |
635.40 |
11:50:46 |
XLON |
22 |
635.40 |
11:50:46 |
XLON |
116 |
635.20 |
11:52:14 |
XLON |
470 |
635.20 |
11:52:14 |
XLON |
12 |
635.40 |
11:59:02 |
XLON |
78 |
635.00 |
11:59:02 |
XLON |
142 |
635.40 |
11:59:02 |
XLON |
394 |
635.40 |
11:59:02 |
XLON |
474 |
635.40 |
11:59:02 |
XLON |
574 |
635.40 |
11:59:02 |
XLON |
888 |
635.00 |
11:59:02 |
XLON |
1172 |
635.00 |
11:59:02 |
XLON |
175 |
634.80 |
12:00:02 |
XLON |
661 |
634.80 |
12:00:35 |
XLON |
375 |
634.80 |
12:01:55 |
XLON |
341 |
634.60 |
12:02:08 |
XLON |
1172 |
634.20 |
12:05:45 |
XLON |
6 |
634.20 |
12:06:42 |
XLON |
400 |
634.40 |
12:06:52 |
XLON |
17 |
634.40 |
12:07:35 |
XLON |
400 |
634.40 |
12:07:35 |
XLON |
1172 |
633.80 |
12:11:10 |
XLON |
214 |
633.80 |
12:14:29 |
XLON |
287 |
634.00 |
12:15:19 |
XLON |
1 |
634.00 |
12:15:40 |
XLON |
10 |
634.00 |
12:15:40 |
XLON |
500 |
634.40 |
12:17:29 |
XLON |
197 |
634.40 |
12:17:32 |
XLON |
6 |
634.40 |
12:17:38 |
XLON |
45 |
634.60 |
12:18:17 |
XLON |
444 |
634.60 |
12:18:17 |
XLON |
113 |
635.00 |
12:23:30 |
XLON |
400 |
635.00 |
12:23:30 |
XLON |
42 |
635.00 |
12:25:03 |
XLON |
369 |
635.00 |
12:25:03 |
XLON |
400 |
635.00 |
12:26:02 |
XLON |
3151 |
634.80 |
12:27:31 |
XLON |
52 |
634.40 |
12:31:40 |
XLON |
103 |
634.40 |
12:31:40 |
XLON |
109 |
634.60 |
12:31:40 |
XLON |
239 |
634.40 |
12:31:40 |
XLON |
400 |
634.60 |
12:31:40 |
XLON |
418 |
634.60 |
12:31:40 |
XLON |
350 |
634.80 |
12:34:00 |
XLON |
325 |
635.00 |
12:35:44 |
XLON |
1533 |
635.00 |
12:35:44 |
XLON |
132 |
635.80 |
12:39:34 |
XLON |
134 |
635.80 |
12:39:34 |
XLON |
173 |
635.80 |
12:39:34 |
XLON |
5 |
635.80 |
12:40:57 |
XLON |
113 |
636.00 |
12:41:01 |
XLON |
115 |
636.00 |
12:41:01 |
XLON |
192 |
636.00 |
12:41:01 |
XLON |
192 |
636.00 |
12:41:01 |
XLON |
192 |
636.00 |
12:41:01 |
XLON |
5 |
635.40 |
12:43:27 |
XLON |
251 |
635.40 |
12:43:40 |
XLON |
400 |
635.40 |
12:43:40 |
XLON |
400 |
635.40 |
12:44:32 |
XLON |
400 |
635.40 |
12:44:42 |
XLON |
214 |
635.40 |
12:45:24 |
XLON |
400 |
635.40 |
12:45:24 |
XLON |
27 |
635.40 |
12:45:27 |
XLON |
1172 |
635.20 |
12:45:38 |
XLON |
385 |
635.00 |
12:45:40 |
XLON |
722 |
634.80 |
12:45:42 |
XLON |
253 |
635.40 |
12:47:28 |
XLON |
353 |
635.40 |
12:47:28 |
XLON |
457 |
635.40 |
12:47:58 |
XLON |
416 |
635.40 |
12:49:33 |
XLON |
400 |
635.80 |
12:51:52 |
XLON |
400 |
635.80 |
12:53:43 |
XLON |
600 |
635.80 |
12:53:43 |
XLON |
7 |
636.20 |
12:54:56 |
XLON |
375 |
636.20 |
12:55:23 |
XLON |
131 |
636.20 |
12:55:26 |
XLON |
400 |
636.20 |
12:56:03 |
XLON |
400 |
636.20 |
12:56:13 |
XLON |
14 |
636.80 |
12:59:01 |
XLON |
246 |
636.80 |
12:59:01 |
XLON |
400 |
636.80 |
12:59:01 |
XLON |
439 |
636.80 |
12:59:01 |
XLON |
495 |
636.80 |
12:59:01 |
XLON |
2381 |
636.00 |
13:02:22 |
XLON |
542 |
635.80 |
13:02:49 |
XLON |
613 |
636.00 |
13:05:52 |
XLON |
167 |
635.60 |
13:09:10 |
XLON |
399 |
635.60 |
13:09:10 |
XLON |
400 |
635.60 |
13:09:10 |
XLON |
390 |
635.40 |
13:09:29 |
XLON |
575 |
635.40 |
13:09:29 |
XLON |
123 |
635.20 |
13:09:35 |
XLON |
144 |
635.20 |
13:09:35 |
XLON |
338 |
635.20 |
13:09:35 |
XLON |
338 |
635.20 |
13:09:35 |
XLON |
125 |
635.60 |
13:12:08 |
XLON |
400 |
635.60 |
13:12:08 |
XLON |
544 |
635.60 |
13:12:08 |
XLON |
8 |
635.60 |
13:12:32 |
XLON |
32 |
635.60 |
13:12:32 |
XLON |
226 |
635.60 |
13:12:32 |
XLON |
400 |
635.60 |
13:12:32 |
XLON |
335 |
635.40 |
13:13:14 |
XLON |
378 |
635.40 |
13:16:12 |
XLON |
450 |
635.40 |
13:16:12 |
XLON |
2395 |
635.60 |
13:20:03 |
XLON |
10 |
635.60 |
13:21:09 |
XLON |
711 |
635.60 |
13:21:09 |
XLON |
400 |
635.40 |
13:23:35 |
XLON |
400 |
635.40 |
13:23:35 |
XLON |
14 |
635.40 |
13:23:37 |
XLON |
142 |
635.40 |
13:23:50 |
XLON |
274 |
635.40 |
13:24:01 |
XLON |
275 |
635.40 |
13:24:01 |
XLON |
3 |
635.60 |
13:25:19 |
XLON |
7 |
635.80 |
13:26:28 |
XLON |
7 |
635.80 |
13:26:28 |
XLON |
102 |
635.80 |
13:26:28 |
XLON |
3 |
635.80 |
13:26:31 |
XLON |
368 |
635.60 |
13:26:32 |
XLON |
804 |
635.60 |
13:26:32 |
XLON |
400 |
635.60 |
13:28:45 |
XLON |
270 |
635.80 |
13:29:00 |
XLON |
324 |
635.80 |
13:29:00 |
XLON |
379 |
635.80 |
13:29:00 |
XLON |
69 |
635.80 |
13:29:23 |
XLON |
271 |
635.60 |
13:30:03 |
XLON |
394 |
635.60 |
13:30:08 |
XLON |
698 |
635.60 |
13:30:08 |
XLON |
1 |
635.20 |
13:32:53 |
XLON |
400 |
635.20 |
13:32:53 |
XLON |
9 |
635.20 |
13:33:03 |
XLON |
380 |
635.20 |
13:36:15 |
XLON |
514 |
635.20 |
13:36:15 |
XLON |
747 |
635.00 |
13:36:15 |
XLON |
756 |
635.00 |
13:36:15 |
XLON |
1303 |
635.00 |
13:36:15 |
XLON |
168 |
635.20 |
13:36:19 |
XLON |
3 |
635.20 |
13:36:21 |
XLON |
400 |
635.20 |
13:36:53 |
XLON |
400 |
635.20 |
13:36:53 |
XLON |
400 |
635.20 |
13:36:57 |
XLON |
10 |
635.20 |
13:43:05 |
XLON |
120 |
635.20 |
13:43:05 |
XLON |
199 |
635.40 |
13:43:05 |
XLON |
750 |
635.40 |
13:43:05 |
XLON |
1023 |
635.20 |
13:43:05 |
XLON |
3940 |
635.20 |
13:43:05 |
XLON |
338 |
634.80 |
13:44:09 |
XLON |
753 |
634.80 |
13:44:09 |
XLON |
396 |
634.60 |
13:44:22 |
XLON |
104 |
636.00 |
13:49:12 |
XLON |
442 |
636.40 |
13:49:35 |
XLON |
629 |
636.60 |
13:51:06 |
XLON |
149 |
636.80 |
13:51:52 |
XLON |
151 |
636.80 |
13:51:52 |
XLON |
181 |
636.80 |
13:51:52 |
XLON |
214 |
636.80 |
13:51:52 |
XLON |
233 |
636.80 |
13:51:52 |
XLON |
240 |
636.80 |
13:51:52 |
XLON |
280 |
636.80 |
13:51:52 |
XLON |
330 |
636.80 |
13:51:52 |
XLON |
400 |
636.80 |
13:51:52 |
XLON |
400 |
636.80 |
13:51:52 |
XLON |
400 |
636.80 |
13:51:52 |
XLON |
1041 |
636.40 |
13:52:33 |
XLON |
264 |
636.20 |
13:54:26 |
XLON |
249 |
636.00 |
13:54:46 |
XLON |
400 |
636.20 |
13:54:46 |
XLON |
923 |
636.00 |
13:54:46 |
XLON |
786 |
636.40 |
13:56:50 |
XLON |
263 |
636.40 |
13:57:58 |
XLON |
570 |
636.40 |
13:57:58 |
XLON |
345 |
636.80 |
13:59:01 |
XLON |
354 |
636.80 |
13:59:01 |
XLON |
228 |
636.40 |
14:00:41 |
XLON |
284 |
636.40 |
14:00:41 |
XLON |
377 |
636.40 |
14:02:15 |
XLON |
436 |
636.20 |
14:03:52 |
XLON |
2673 |
636.20 |
14:03:52 |
XLON |
691 |
636.00 |
14:06:43 |
XLON |
724 |
636.00 |
14:08:11 |
XLON |
165 |
635.80 |
14:08:42 |
XLON |
400 |
635.80 |
14:08:42 |
XLON |
578 |
635.80 |
14:08:42 |
XLON |
376 |
635.80 |
14:10:09 |
XLON |
507 |
635.80 |
14:10:09 |
XLON |
520 |
635.80 |
14:10:09 |
XLON |
127 |
635.40 |
14:10:30 |
XLON |
416 |
635.60 |
14:10:30 |
XLON |
438 |
635.40 |
14:10:30 |
XLON |
89 |
635.40 |
14:14:58 |
XLON |
1909 |
635.40 |
14:14:58 |
XLON |
57 |
635.40 |
14:15:01 |
XLON |
65 |
635.40 |
14:15:05 |
XLON |
636 |
635.40 |
14:15:09 |
XLON |
12 |
635.40 |
14:17:49 |
XLON |
400 |
635.40 |
14:17:49 |
XLON |
23 |
636.00 |
14:23:23 |
XLON |
350 |
636.00 |
14:23:23 |
XLON |
530 |
636.00 |
14:24:19 |
XLON |
192 |
636.20 |
14:30:04 |
XLON |
220 |
636.20 |
14:30:04 |
XLON |
429 |
636.20 |
14:30:04 |
XLON |
124 |
637.80 |
14:32:04 |
XLON |
152 |
637.80 |
14:32:04 |
XLON |
222 |
637.80 |
14:32:04 |
XLON |
247 |
637.80 |
14:32:04 |
XLON |
311 |
637.60 |
14:32:04 |
XLON |
400 |
637.80 |
14:32:04 |
XLON |
400 |
637.80 |
14:32:04 |
XLON |
597 |
637.80 |
14:32:04 |
XLON |
1172 |
637.40 |
14:32:04 |
XLON |
1179 |
637.00 |
14:32:09 |
XLON |
1481 |
636.40 |
14:32:14 |
XLON |
113 |
637.40 |
14:34:00 |
XLON |
400 |
637.40 |
14:34:00 |
XLON |
7 |
637.20 |
14:34:14 |
XLON |
498 |
637.60 |
14:36:23 |
XLON |
5 |
637.20 |
14:38:08 |
XLON |
98 |
638.00 |
14:40:02 |
XLON |
272 |
637.60 |
14:40:31 |
XLON |
400 |
637.60 |
14:40:31 |
XLON |
2440 |
637.60 |
14:40:31 |
XLON |
67 |
637.80 |
14:43:00 |
XLON |
377 |
637.80 |
14:43:00 |
XLON |
5 |
637.80 |
14:43:03 |
XLON |
325 |
637.60 |
14:43:10 |
XLON |
847 |
637.60 |
14:43:10 |
XLON |
209 |
637.60 |
14:43:55 |
XLON |
400 |
637.60 |
14:43:55 |
XLON |
396 |
637.40 |
14:44:03 |
XLON |
152 |
637.20 |
14:44:04 |
XLON |
230 |
637.20 |
14:44:04 |
XLON |
350 |
637.20 |
14:44:11 |
XLON |
1039 |
637.80 |
14:46:46 |
XLON |
144 |
638.00 |
14:47:16 |
XLON |
207 |
638.60 |
14:49:03 |
XLON |
400 |
638.60 |
14:49:03 |
XLON |
66 |
638.60 |
14:49:06 |
XLON |
91 |
638.60 |
14:49:06 |
XLON |
111 |
638.60 |
14:49:06 |
XLON |
113 |
638.60 |
14:49:06 |
XLON |
159 |
638.60 |
14:49:06 |
XLON |
210 |
638.60 |
14:49:06 |
XLON |
400 |
638.60 |
14:49:06 |
XLON |
400 |
638.60 |
14:49:06 |
XLON |
400 |
638.60 |
14:49:06 |
XLON |
400 |
638.60 |
14:49:06 |
XLON |
113 |
638.60 |
14:49:13 |
XLON |
278 |
638.60 |
14:49:13 |
XLON |
400 |
638.60 |
14:49:13 |
XLON |
1172 |
638.20 |
14:49:15 |
XLON |
527 |
638.00 |
14:49:42 |
XLON |
372 |
637.80 |
14:50:23 |
XLON |
577 |
637.60 |
14:51:12 |
XLON |
99 |
637.80 |
14:51:46 |
XLON |
285 |
638.60 |
14:53:52 |
XLON |
14 |
638.60 |
14:54:15 |
XLON |
113 |
638.80 |
14:55:03 |
XLON |
188 |
638.80 |
14:55:03 |
XLON |
270 |
638.80 |
14:55:03 |
XLON |
270 |
638.80 |
14:55:03 |
XLON |
400 |
638.80 |
14:55:03 |
XLON |
400 |
638.80 |
14:55:03 |
XLON |
445 |
638.80 |
14:55:03 |
XLON |
5 |
638.80 |
14:55:12 |
XLON |
113 |
638.80 |
14:55:12 |
XLON |
205 |
638.80 |
14:55:12 |
XLON |
113 |
638.80 |
14:55:16 |
XLON |
188 |
638.80 |
14:55:16 |
XLON |
218 |
638.80 |
14:55:16 |
XLON |
301 |
638.80 |
14:55:16 |
XLON |
10 |
638.80 |
14:55:24 |
XLON |
79 |
638.80 |
14:55:28 |
XLON |
11 |
638.80 |
14:55:31 |
XLON |
84 |
638.40 |
14:56:04 |
XLON |
600 |
638.20 |
14:56:04 |
XLON |
1088 |
638.40 |
14:56:04 |
XLON |
192 |
638.00 |
14:56:14 |
XLON |
219 |
638.00 |
14:56:14 |
XLON |
380 |
638.20 |
14:56:14 |
XLON |
600 |
638.20 |
14:56:14 |
XLON |
1020 |
637.80 |
14:56:38 |
XLON |
85 |
638.00 |
14:58:37 |
XLON |
400 |
638.20 |
15:00:07 |
XLON |
17 |
638.20 |
15:00:11 |
XLON |
340 |
638.20 |
15:00:16 |
XLON |
575 |
638.20 |
15:00:16 |
XLON |
72 |
638.20 |
15:00:20 |
XLON |
6 |
638.20 |
15:00:33 |
XLON |
334 |
638.00 |
15:00:39 |
XLON |
838 |
638.00 |
15:00:39 |
XLON |
7 |
638.00 |
15:00:42 |
XLON |
400 |
638.00 |
15:00:43 |
XLON |
8 |
638.20 |
15:01:26 |
XLON |
114 |
638.20 |
15:01:26 |
XLON |
168 |
638.20 |
15:01:26 |
XLON |
221 |
638.20 |
15:01:26 |
XLON |
271 |
638.20 |
15:01:26 |
XLON |
337 |
638.20 |
15:01:26 |
XLON |
113 |
638.20 |
15:01:33 |
XLON |
657 |
638.20 |
15:01:33 |
XLON |
114 |
638.20 |
15:01:35 |
XLON |
198 |
638.20 |
15:01:35 |
XLON |
267 |
638.40 |
15:02:45 |
XLON |
590 |
638.20 |
15:03:27 |
XLON |
1 |
637.60 |
15:05:39 |
XLON |
11 |
637.80 |
15:05:54 |
XLON |
12 |
637.80 |
15:06:52 |
XLON |
2277 |
637.80 |
15:06:52 |
XLON |
12 |
638.00 |
15:07:11 |
XLON |
395 |
638.00 |
15:07:20 |
XLON |
53 |
638.00 |
15:07:22 |
XLON |
221 |
638.00 |
15:07:22 |
XLON |
264 |
638.00 |
15:07:22 |
XLON |
400 |
638.00 |
15:07:35 |
XLON |
117 |
637.80 |
15:08:53 |
XLON |
374 |
637.80 |
15:08:53 |
XLON |
430 |
637.80 |
15:08:53 |
XLON |
97 |
637.80 |
15:08:58 |
XLON |
113 |
637.80 |
15:08:58 |
XLON |
233 |
637.80 |
15:08:58 |
XLON |
402 |
637.80 |
15:08:58 |
XLON |
113 |
637.80 |
15:09:05 |
XLON |
387 |
637.80 |
15:09:05 |
XLON |
492 |
637.40 |
15:09:20 |
XLON |
634 |
637.40 |
15:09:20 |
XLON |
335 |
637.60 |
15:10:13 |
XLON |
336 |
637.60 |
15:10:13 |
XLON |
923 |
637.80 |
15:13:43 |
XLON |
2305 |
637.80 |
15:13:43 |
XLON |
400 |
637.40 |
15:14:00 |
XLON |
458 |
637.40 |
15:14:00 |
XLON |
1187 |
637.40 |
15:14:04 |
XLON |
1187 |
637.40 |
15:14:04 |
XLON |
65 |
637.20 |
15:14:05 |
XLON |
86 |
637.20 |
15:14:05 |
XLON |
266 |
637.20 |
15:14:05 |
XLON |
755 |
637.20 |
15:14:05 |
XLON |
129 |
637.00 |
15:14:13 |
XLON |
207 |
637.00 |
15:14:13 |
XLON |
27 |
637.40 |
15:17:46 |
XLON |
340 |
637.40 |
15:17:46 |
XLON |
17 |
637.40 |
15:17:49 |
XLON |
340 |
637.40 |
15:17:49 |
XLON |
340 |
637.40 |
15:17:57 |
XLON |
383 |
637.40 |
15:17:57 |
XLON |
181 |
637.40 |
15:18:08 |
XLON |
430 |
637.40 |
15:18:08 |
XLON |
500 |
637.40 |
15:18:08 |
XLON |
240 |
637.20 |
15:18:19 |
XLON |
600 |
637.20 |
15:18:19 |
XLON |
932 |
637.20 |
15:18:19 |
XLON |
7 |
637.20 |
15:18:28 |
XLON |
9 |
637.20 |
15:18:31 |
XLON |
164 |
637.20 |
15:19:21 |
XLON |
349 |
637.20 |
15:19:21 |
XLON |
375 |
637.20 |
15:19:21 |
XLON |
400 |
637.20 |
15:19:21 |
XLON |
600 |
637.20 |
15:19:21 |
XLON |
682 |
637.20 |
15:19:21 |
XLON |
1256 |
637.20 |
15:19:21 |
XLON |
400 |
637.40 |
15:20:49 |
XLON |
452 |
637.40 |
15:21:53 |
XLON |
718 |
637.40 |
15:21:53 |
XLON |
420 |
637.40 |
15:22:00 |
XLON |
258 |
637.40 |
15:23:03 |
XLON |
400 |
637.40 |
15:23:03 |
XLON |
400 |
637.40 |
15:23:03 |
XLON |
400 |
637.40 |
15:23:03 |
XLON |
400 |
637.40 |
15:23:03 |
XLON |
119 |
637.40 |
15:23:27 |
XLON |
736 |
637.40 |
15:23:27 |
XLON |
208 |
637.40 |
15:24:37 |
XLON |
370 |
637.40 |
15:24:37 |
XLON |
400 |
637.40 |
15:24:37 |
XLON |
981 |
637.40 |
15:24:37 |
XLON |
524 |
637.00 |
15:24:41 |
XLON |
671 |
637.00 |
15:24:41 |
XLON |
361 |
636.80 |
15:24:55 |
XLON |
182 |
637.20 |
15:25:49 |
XLON |
377 |
637.20 |
15:25:49 |
XLON |
395 |
637.20 |
15:25:49 |
XLON |
400 |
637.20 |
15:25:49 |
XLON |
451 |
637.20 |
15:25:49 |
XLON |
578 |
637.00 |
15:25:49 |
XLON |
594 |
637.00 |
15:25:49 |
XLON |
117 |
637.20 |
15:26:43 |
XLON |
381 |
637.20 |
15:26:43 |
XLON |
400 |
637.20 |
15:26:43 |
XLON |
144 |
637.20 |
15:27:14 |
XLON |
299 |
637.20 |
15:27:14 |
XLON |
5 |
637.60 |
15:27:43 |
XLON |
5 |
637.60 |
15:27:46 |
XLON |
7 |
637.60 |
15:27:50 |
XLON |
847 |
637.40 |
15:27:54 |
XLON |
195 |
637.00 |
15:28:20 |
XLON |
391 |
637.20 |
15:28:20 |
XLON |
400 |
637.20 |
15:28:20 |
XLON |
400 |
637.20 |
15:28:20 |
XLON |
977 |
637.00 |
15:28:20 |
XLON |
60 |
636.40 |
15:30:03 |
XLON |
302 |
636.40 |
15:30:03 |
XLON |
436 |
636.40 |
15:30:03 |
XLON |
325 |
636.60 |
15:33:11 |
XLON |
897 |
636.60 |
15:33:11 |
XLON |
2708 |
636.60 |
15:33:11 |
XLON |
114 |
636.60 |
15:35:37 |
XLON |
279 |
636.60 |
15:35:37 |
XLON |
938 |
636.60 |
15:35:37 |
XLON |
16 |
636.40 |
15:36:46 |
XLON |
400 |
636.40 |
15:36:46 |
XLON |
400 |
636.40 |
15:36:46 |
XLON |
430 |
636.60 |
15:36:46 |
XLON |
486 |
636.40 |
15:36:46 |
XLON |
486 |
636.40 |
15:36:46 |
XLON |
600 |
636.60 |
15:36:46 |
XLON |
700 |
636.60 |
15:36:46 |
XLON |
1273 |
636.60 |
15:36:46 |
XLON |
1433 |
636.60 |
15:36:46 |
XLON |
8 |
636.00 |
15:37:06 |
XLON |
36 |
636.00 |
15:37:06 |
XLON |
94 |
636.00 |
15:37:06 |
XLON |
231 |
636.00 |
15:37:09 |
XLON |
452 |
636.00 |
15:37:09 |
XLON |
464 |
636.00 |
15:37:09 |
XLON |
135 |
636.40 |
15:38:04 |
XLON |
676 |
636.40 |
15:38:04 |
XLON |
24 |
636.40 |
15:38:11 |
XLON |
141 |
636.40 |
15:38:11 |
XLON |
595 |
636.40 |
15:38:11 |
XLON |
394 |
636.00 |
15:39:04 |
XLON |
573 |
636.00 |
15:39:04 |
XLON |
1271 |
636.00 |
15:39:04 |
XLON |
139 |
636.60 |
15:43:21 |
XLON |
370 |
636.60 |
15:43:21 |
XLON |
414 |
636.60 |
15:43:21 |
XLON |
8 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
48 |
636.40 |
15:43:29 |
XLON |
400 |
636.40 |
15:43:29 |
XLON |
2 |
636.40 |
15:43:47 |
XLON |
71 |
636.40 |
15:43:47 |
XLON |
5 |
636.40 |
15:43:57 |
XLON |
100 |
636.40 |
15:43:57 |
XLON |
375 |
636.40 |
15:43:57 |
XLON |
261 |
636.40 |
15:44:01 |
XLON |
288 |
636.40 |
15:44:01 |
XLON |
301 |
636.40 |
15:44:01 |
XLON |
36 |
636.20 |
15:45:42 |
XLON |
37 |
636.20 |
15:45:42 |
XLON |
85 |
636.20 |
15:45:42 |
XLON |
430 |
636.20 |
15:45:42 |
XLON |
600 |
636.20 |
15:45:42 |
XLON |
113 |
636.20 |
15:45:46 |
XLON |
129 |
636.20 |
15:45:46 |
XLON |
429 |
636.20 |
15:45:46 |
XLON |
8 |
636.20 |
15:45:49 |
XLON |
13 |
636.20 |
15:45:52 |
XLON |
500 |
636.40 |
15:47:12 |
XLON |
600 |
636.40 |
15:47:12 |
XLON |
188 |
636.40 |
15:50:00 |
XLON |
412 |
636.40 |
15:50:00 |
XLON |
690 |
636.00 |
15:51:33 |
XLON |
1038 |
635.80 |
15:51:33 |
XLON |
29 |
635.60 |
15:51:35 |
XLON |
112 |
635.60 |
15:51:35 |
XLON |
261 |
635.60 |
15:51:35 |
XLON |
600 |
635.60 |
15:51:35 |
XLON |
41 |
635.60 |
15:52:19 |
XLON |
75 |
635.60 |
15:52:19 |
XLON |
296 |
635.60 |
15:52:19 |
XLON |
434 |
635.60 |
15:52:19 |
XLON |
400 |
636.00 |
15:53:03 |
XLON |
500 |
636.00 |
15:53:03 |
XLON |
73 |
636.00 |
15:54:13 |
XLON |
8 |
636.00 |
15:54:17 |
XLON |
50 |
636.00 |
15:54:46 |
XLON |
42 |
636.00 |
15:54:50 |
XLON |
489 |
636.00 |
15:54:59 |
XLON |
4 |
636.00 |
15:55:08 |
XLON |
53 |
636.00 |
15:58:33 |
XLON |
392 |
636.00 |
15:58:33 |
XLON |
2621 |
636.00 |
16:01:44 |
XLON |
387 |
635.80 |
16:01:45 |
XLON |
63 |
635.80 |
16:01:48 |
XLON |
133 |
635.80 |
16:01:48 |
XLON |
358 |
635.80 |
16:01:48 |
XLON |
460 |
635.80 |
16:01:48 |
XLON |
91 |
635.80 |
16:01:51 |
XLON |
460 |
635.80 |
16:01:51 |
XLON |
1466 |
636.40 |
16:05:00 |
XLON |
77 |
636.20 |
16:05:11 |
XLON |
375 |
636.20 |
16:05:11 |
XLON |
400 |
636.20 |
16:05:11 |
XLON |
513 |
636.20 |
16:05:11 |
XLON |
600 |
636.20 |
16:05:11 |
XLON |
600 |
636.20 |
16:05:11 |
XLON |
3090 |
636.20 |
16:05:11 |
XLON |
38 |
636.20 |
16:09:46 |
XLON |
55 |
636.20 |
16:09:46 |
XLON |
64 |
636.20 |
16:09:46 |
XLON |
123 |
636.20 |
16:09:46 |
XLON |
128 |
636.20 |
16:09:46 |
XLON |
356 |
636.20 |
16:09:46 |
XLON |
414 |
636.20 |
16:09:46 |
XLON |
440 |
636.20 |
16:09:46 |
XLON |
460 |
636.20 |
16:09:46 |
XLON |
21 |
636.20 |
16:09:49 |
XLON |
134 |
636.20 |
16:09:49 |
XLON |
440 |
636.20 |
16:09:49 |
XLON |
460 |
636.20 |
16:09:49 |
XLON |
94 |
636.20 |
16:09:55 |
XLON |
331 |
636.20 |
16:09:55 |
XLON |
445 |
636.20 |
16:10:26 |
XLON |
815 |
636.20 |
16:10:26 |
XLON |
65 |
636.20 |
16:10:30 |
XLON |
348 |
636.20 |
16:10:30 |
XLON |
404 |
636.20 |
16:10:41 |
XLON |
50 |
636.20 |
16:10:44 |
XLON |
397 |
636.20 |
16:10:44 |
XLON |
62 |
636.40 |
16:15:20 |
XLON |
482 |
636.40 |
16:15:20 |
XLON |
1378 |
636.40 |
16:15:20 |
XLON |
123 |
636.40 |
16:15:38 |
XLON |
209 |
636.40 |
16:15:38 |
XLON |
360 |
636.40 |
16:15:38 |
XLON |
400 |
636.40 |
16:15:38 |
XLON |
460 |
636.40 |
16:15:38 |
XLON |
774 |
636.40 |
16:15:38 |
XLON |
3943 |
636.40 |
16:15:38 |
XLON |
224 |
636.40 |
16:15:48 |
XLON |
260 |
636.40 |
16:15:48 |
XLON |
21 |
636.80 |
16:18:10 |
XLON |
221 |
636.80 |
16:18:10 |
XLON |
1200 |
636.80 |
16:18:10 |
XLON |
164 |
636.80 |
16:18:13 |
XLON |
430 |
636.80 |
16:18:13 |
XLON |
54 |
636.60 |
16:20:06 |
XLON |
113 |
636.60 |
16:20:06 |
XLON |
360 |
636.60 |
16:20:06 |
XLON |
390 |
636.60 |
16:20:06 |
XLON |
460 |
636.60 |
16:20:06 |
XLON |
505 |
636.60 |
16:20:06 |
XLON |
796 |
636.60 |
16:20:06 |
XLON |
460 |
636.60 |
16:20:10 |
XLON |
113 |
636.60 |
16:20:14 |
XLON |
360 |
636.60 |
16:20:14 |
XLON |
460 |
636.60 |
16:20:14 |
XLON |
10 |
636.60 |
16:21:35 |
XLON |
51 |
636.60 |
16:21:35 |
XLON |
79 |
636.60 |
16:21:35 |
XLON |
115 |
636.60 |
16:21:35 |
XLON |
115 |
636.60 |
16:21:35 |
XLON |
170 |
636.60 |
16:21:35 |
XLON |
277 |
636.60 |
16:21:35 |
XLON |
400 |
636.60 |
16:21:35 |
XLON |
400 |
636.60 |
16:21:35 |
XLON |
460 |
636.60 |
16:21:35 |
XLON |
490 |
636.60 |
16:21:35 |
XLON |
120 |
636.60 |
16:21:38 |
XLON |
460 |
636.60 |
16:21:38 |
XLON |
513 |
636.60 |
16:21:38 |
XLON |
460 |
636.60 |
16:21:41 |
XLON |
638 |
636.60 |
16:21:41 |
XLON |
130 |
636.60 |
16:21:45 |
XLON |
460 |
636.60 |
16:21:45 |
XLON |
658 |
636.60 |
16:21:51 |
XLON |
370 |
636.80 |
16:24:30 |
XLON |
400 |
636.80 |
16:24:30 |
XLON |
621 |
636.80 |
16:24:33 |
XLON |
27 |
636.80 |
16:24:36 |
XLON |
106 |
636.80 |
16:24:36 |
XLON |
327 |
636.80 |
16:24:36 |
XLON |
400 |
636.80 |
16:25:02 |
XLON |
460 |
636.80 |
16:25:02 |
XLON |
460 |
636.80 |
16:25:05 |
XLON |
1857 |
637.00 |
16:25:39 |
XLON |
460 |
637.00 |
16:25:55 |
XLON |
520 |
637.00 |
16:25:55 |
XLON |
460 |
637.00 |
16:25:59 |
XLON |
599 |
637.00 |
16:25:59 |
XLON |
460 |
637.00 |
16:26:03 |
XLON |
57 |
637.00 |
16:26:07 |
XLON |
460 |
637.00 |
16:26:07 |
XLON |
717 |
637.00 |
16:26:07 |
XLON |
330 |
637.00 |
16:26:09 |
XLON |
33 |
637.00 |
16:26:18 |
XLON |
1087 |
637.00 |
16:26:18 |
XLON |
216 |
637.00 |
16:26:25 |
XLON |
500 |
637.00 |
16:26:25 |
XLON |
324 |
636.80 |
16:26:39 |
XLON |
400 |
636.80 |
16:26:39 |
XLON |
400 |
636.80 |
16:26:56 |
XLON |
410 |
636.80 |
16:26:56 |
XLON |
24 |
636.80 |
16:27:31 |
XLON |
390 |
636.80 |
16:28:07 |
XLON |
400 |
636.80 |
16:28:07 |
XLON |
400 |
636.80 |
16:28:07 |
XLON |
12 |
636.80 |
16:28:11 |
XLON |
8 |
636.80 |
16:28:14 |
XLON |
12 |
636.80 |
16:28:21 |
XLON |
70 |
636.80 |
16:28:52 |
XLON |
400 |
636.80 |
16:28:52 |
XLON |
400 |
636.80 |
16:28:52 |
XLON |
400 |
636.80 |
16:28:58 |
XLON |
174 |
636.60 |
16:29:04 |
XLON |
580 |
636.60 |
16:29:05 |
XLON |
99 |
636.60 |
16:29:19 |
XLON |
198 |
636.60 |
16:29:19 |
XLON |
380 |
636.60 |
16:29:19 |
XLON |
450 |
636.60 |
16:29:19 |
XLON |
18 |
636.60 |
16:29:21 |
XLON |
261 |
636.60 |
16:29:21 |
XLON |
288 |
636.60 |
16:29:21 |
XLON |
460 |
636.60 |
16:29:21 |
XLON |
525 |
636.60 |
16:29:21 |
XLON |
261 |
636.40 |
16:29:44 |
XLON |
426 |
636.40 |
16:29:44 |
XLON |
130 |
636.60 |
16:35:09 |
XLON |
253 |
636.60 |
16:35:09 |
XLON |
974 |
636.60 |
16:35:09 |
XLON |
1671 |
636.60 |
16:35:09 |
XLON |
2725 |
636.60 |
16:35:09 |
XLON |
3030 |
636.60 |
16:35:09 |
XLON |