30 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 30 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 648.6278p per share:
Number of ordinary shares purchased: |
307,000 |
Highest purchase price paid per share: |
655.6000p |
Lowest purchase price paid per share: |
641.6000p |
Following the above transaction, the Company has 967,823,146 ordinary shares in issue and holds 4,159,517 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 963,663,629 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 |
350 |
642.00 |
09:07:54 |
XLON |
282 |
642.00 |
09:07:54 |
XLON |
632 |
641.60 |
09:08:00 |
XLON |
286 |
644.00 |
09:15:43 |
XLON |
922 |
644.00 |
09:15:43 |
XLON |
600 |
643.80 |
09:15:43 |
XLON |
350 |
644.00 |
09:15:43 |
XLON |
732 |
643.60 |
09:15:56 |
XLON |
350 |
643.60 |
09:15:56 |
XLON |
76 |
643.60 |
09:15:56 |
XLON |
350 |
643.40 |
09:16:47 |
XLON |
235 |
643.40 |
09:16:47 |
XLON |
502 |
643.20 |
09:17:01 |
XLON |
269 |
643.20 |
09:17:49 |
XLON |
57 |
643.20 |
09:17:49 |
XLON |
134 |
643.20 |
09:17:49 |
XLON |
243 |
643.20 |
09:17:49 |
XLON |
269 |
643.20 |
09:17:52 |
XLON |
350 |
643.40 |
09:19:36 |
XLON |
62 |
643.40 |
09:19:36 |
XLON |
146 |
643.40 |
09:19:36 |
XLON |
146 |
643.40 |
09:19:36 |
XLON |
477 |
643.20 |
09:20:25 |
XLON |
48 |
643.20 |
09:20:25 |
XLON |
178 |
643.00 |
09:20:39 |
XLON |
119 |
643.00 |
09:20:39 |
XLON |
819 |
643.00 |
09:20:39 |
XLON |
368 |
643.00 |
09:20:39 |
XLON |
156 |
643.00 |
09:20:39 |
XLON |
450 |
643.00 |
09:21:41 |
XLON |
52 |
643.20 |
09:22:03 |
XLON |
388 |
643.20 |
09:22:03 |
XLON |
190 |
643.20 |
09:22:51 |
XLON |
350 |
643.00 |
09:23:41 |
XLON |
181 |
643.00 |
09:23:41 |
XLON |
525 |
642.80 |
09:24:03 |
XLON |
350 |
643.00 |
09:24:21 |
XLON |
350 |
643.00 |
09:25:08 |
XLON |
388 |
643.00 |
09:25:08 |
XLON |
525 |
642.80 |
09:25:37 |
XLON |
388 |
642.80 |
09:26:03 |
XLON |
350 |
643.00 |
09:31:49 |
XLON |
600 |
643.00 |
09:32:34 |
XLON |
388 |
643.00 |
09:32:49 |
XLON |
525 |
642.80 |
09:33:01 |
XLON |
600 |
642.80 |
09:33:01 |
XLON |
61 |
644.00 |
09:38:10 |
XLON |
329 |
644.00 |
09:38:10 |
XLON |
66 |
644.00 |
09:38:10 |
XLON |
55 |
644.00 |
09:38:10 |
XLON |
155 |
644.00 |
09:38:10 |
XLON |
605 |
643.80 |
09:38:10 |
XLON |
419 |
643.80 |
09:38:10 |
XLON |
86 |
643.80 |
09:38:10 |
XLON |
513 |
643.80 |
09:38:10 |
XLON |
19 |
643.80 |
09:38:10 |
XLON |
16 |
643.80 |
09:38:10 |
XLON |
44 |
643.80 |
09:38:10 |
XLON |
19 |
643.80 |
09:38:10 |
XLON |
10 |
643.80 |
09:38:10 |
XLON |
55 |
643.80 |
09:38:10 |
XLON |
20 |
643.80 |
09:38:10 |
XLON |
16 |
643.80 |
09:38:10 |
XLON |
47 |
643.80 |
09:38:10 |
XLON |
19 |
643.80 |
09:38:10 |
XLON |
10 |
643.80 |
09:38:10 |
XLON |
19 |
643.80 |
09:38:10 |
XLON |
10 |
643.80 |
09:38:10 |
XLON |
10 |
643.80 |
09:38:10 |
XLON |
91 |
643.80 |
09:38:10 |
XLON |
20 |
643.80 |
09:38:10 |
XLON |
16 |
643.80 |
09:38:10 |
XLON |
47 |
643.80 |
09:38:10 |
XLON |
10 |
643.80 |
09:38:10 |
XLON |
19 |
643.80 |
09:38:10 |
XLON |
10 |
643.80 |
09:38:11 |
XLON |
19 |
643.80 |
09:38:11 |
XLON |
10 |
643.80 |
09:38:11 |
XLON |
37 |
643.80 |
09:38:11 |
XLON |
55 |
643.80 |
09:38:11 |
XLON |
155 |
643.80 |
09:38:11 |
XLON |
42 |
643.80 |
09:38:11 |
XLON |
329 |
643.80 |
09:38:14 |
XLON |
384 |
643.80 |
09:38:14 |
XLON |
155 |
643.80 |
09:38:14 |
XLON |
350 |
643.60 |
09:38:41 |
XLON |
245 |
643.60 |
09:38:41 |
XLON |
220 |
643.40 |
09:38:41 |
XLON |
305 |
643.40 |
09:38:41 |
XLON |
253 |
643.20 |
09:38:44 |
XLON |
503 |
643.40 |
09:40:36 |
XLON |
480 |
643.20 |
09:40:36 |
XLON |
818 |
643.00 |
09:41:22 |
XLON |
366 |
642.80 |
09:41:28 |
XLON |
461 |
642.60 |
09:41:45 |
XLON |
519 |
642.40 |
09:42:27 |
XLON |
345 |
642.60 |
09:42:27 |
XLON |
683 |
642.80 |
09:47:55 |
XLON |
388 |
643.00 |
09:49:04 |
XLON |
350 |
643.20 |
09:49:13 |
XLON |
156 |
643.20 |
09:49:13 |
XLON |
131 |
643.20 |
09:49:13 |
XLON |
1339 |
642.80 |
09:51:00 |
XLON |
377 |
642.80 |
09:52:08 |
XLON |
24 |
642.80 |
09:52:08 |
XLON |
554 |
642.80 |
09:54:05 |
XLON |
388 |
642.80 |
09:55:08 |
XLON |
504 |
642.60 |
09:56:02 |
XLON |
183 |
642.60 |
10:04:37 |
XLON |
67 |
642.80 |
10:10:01 |
XLON |
2033 |
642.80 |
10:10:01 |
XLON |
350 |
642.80 |
10:10:01 |
XLON |
387 |
642.80 |
10:10:01 |
XLON |
1156 |
642.80 |
10:10:01 |
XLON |
124 |
642.80 |
10:10:01 |
XLON |
1260 |
642.80 |
10:11:28 |
XLON |
388 |
643.00 |
10:12:19 |
XLON |
716 |
643.20 |
10:12:54 |
XLON |
265 |
643.20 |
10:12:54 |
XLON |
452 |
643.20 |
10:12:55 |
XLON |
560 |
643.20 |
10:12:55 |
XLON |
76 |
643.20 |
10:12:55 |
XLON |
92 |
643.20 |
10:12:55 |
XLON |
25 |
643.20 |
10:12:55 |
XLON |
49 |
643.20 |
10:12:57 |
XLON |
116 |
643.20 |
10:12:57 |
XLON |
861 |
643.20 |
10:12:57 |
XLON |
189 |
643.20 |
10:12:57 |
XLON |
43 |
643.20 |
10:12:57 |
XLON |
101 |
643.20 |
10:12:57 |
XLON |
224 |
643.20 |
10:12:57 |
XLON |
224 |
643.20 |
10:12:57 |
XLON |
324 |
643.80 |
10:13:00 |
XLON |
155 |
643.80 |
10:13:00 |
XLON |
27 |
643.80 |
10:13:00 |
XLON |
324 |
643.80 |
10:13:00 |
XLON |
168 |
643.80 |
10:13:00 |
XLON |
21 |
643.80 |
10:13:04 |
XLON |
350 |
643.80 |
10:13:25 |
XLON |
430 |
643.80 |
10:13:25 |
XLON |
78 |
643.60 |
10:13:49 |
XLON |
93 |
643.80 |
10:13:59 |
XLON |
831 |
643.80 |
10:13:59 |
XLON |
791 |
643.80 |
10:14:31 |
XLON |
350 |
643.60 |
10:15:28 |
XLON |
4 |
644.40 |
10:17:45 |
XLON |
350 |
644.40 |
10:19:18 |
XLON |
303 |
644.40 |
10:19:18 |
XLON |
65 |
644.40 |
10:19:18 |
XLON |
153 |
644.40 |
10:19:18 |
XLON |
45 |
644.40 |
10:19:18 |
XLON |
100 |
644.40 |
10:19:20 |
XLON |
60 |
644.40 |
10:19:20 |
XLON |
140 |
644.40 |
10:19:20 |
XLON |
45 |
644.40 |
10:19:20 |
XLON |
822 |
644.40 |
10:20:04 |
XLON |
1390 |
644.00 |
10:20:11 |
XLON |
385 |
643.60 |
10:22:06 |
XLON |
553 |
643.40 |
10:22:06 |
XLON |
367 |
644.00 |
10:25:13 |
XLON |
425 |
644.00 |
10:25:44 |
XLON |
635 |
643.80 |
10:28:43 |
XLON |
350 |
644.00 |
10:33:30 |
XLON |
307 |
644.00 |
10:33:30 |
XLON |
350 |
644.00 |
10:33:52 |
XLON |
307 |
644.00 |
10:33:52 |
XLON |
600 |
644.00 |
10:34:41 |
XLON |
307 |
644.00 |
10:34:41 |
XLON |
1590 |
643.60 |
10:35:12 |
XLON |
473 |
643.20 |
10:35:40 |
XLON |
336 |
642.80 |
10:36:25 |
XLON |
363 |
643.00 |
10:38:26 |
XLON |
373 |
643.00 |
10:41:14 |
XLON |
350 |
643.20 |
10:41:40 |
XLON |
595 |
643.00 |
10:41:49 |
XLON |
92 |
643.00 |
10:41:49 |
XLON |
340 |
643.00 |
10:42:17 |
XLON |
350 |
643.00 |
10:45:11 |
XLON |
185 |
643.00 |
10:45:11 |
XLON |
300 |
643.20 |
10:46:00 |
XLON |
212 |
643.20 |
10:46:00 |
XLON |
47 |
643.20 |
10:46:00 |
XLON |
39 |
643.20 |
10:46:00 |
XLON |
110 |
643.20 |
10:46:00 |
XLON |
50 |
643.20 |
10:47:06 |
XLON |
232 |
643.20 |
10:47:14 |
XLON |
314 |
643.20 |
10:49:02 |
XLON |
370 |
643.40 |
10:49:02 |
XLON |
914 |
643.20 |
10:49:02 |
XLON |
374 |
643.20 |
10:49:02 |
XLON |
71 |
643.40 |
10:53:12 |
XLON |
154 |
643.40 |
10:53:12 |
XLON |
31 |
643.40 |
10:53:12 |
XLON |
26 |
643.40 |
10:53:12 |
XLON |
73 |
643.40 |
10:53:12 |
XLON |
180 |
643.60 |
10:53:47 |
XLON |
38 |
643.60 |
10:53:47 |
XLON |
32 |
643.60 |
10:53:47 |
XLON |
90 |
643.60 |
10:53:47 |
XLON |
535 |
643.80 |
10:54:49 |
XLON |
80 |
643.80 |
10:55:10 |
XLON |
232 |
643.80 |
10:55:10 |
XLON |
140 |
643.80 |
10:55:21 |
XLON |
886 |
643.80 |
10:55:50 |
XLON |
52 |
643.80 |
10:55:50 |
XLON |
551 |
643.80 |
10:55:53 |
XLON |
828 |
643.60 |
10:56:23 |
XLON |
556 |
643.40 |
10:56:57 |
XLON |
180 |
643.60 |
10:57:08 |
XLON |
241 |
643.60 |
10:57:08 |
XLON |
921 |
643.80 |
11:02:45 |
XLON |
204 |
643.80 |
11:02:45 |
XLON |
476 |
643.80 |
11:02:45 |
XLON |
2 |
643.80 |
11:02:45 |
XLON |
231 |
644.80 |
11:03:52 |
XLON |
500 |
644.80 |
11:03:52 |
XLON |
452 |
644.80 |
11:03:52 |
XLON |
1288 |
644.60 |
11:03:53 |
XLON |
563 |
644.40 |
11:05:28 |
XLON |
532 |
644.20 |
11:05:28 |
XLON |
37 |
644.60 |
11:08:49 |
XLON |
935 |
644.60 |
11:08:49 |
XLON |
384 |
644.40 |
11:09:34 |
XLON |
37 |
644.20 |
11:10:50 |
XLON |
511 |
644.20 |
11:10:50 |
XLON |
356 |
644.00 |
11:10:54 |
XLON |
514 |
643.80 |
11:12:40 |
XLON |
44 |
643.80 |
11:12:40 |
XLON |
135 |
643.80 |
11:12:40 |
XLON |
56 |
643.80 |
11:12:40 |
XLON |
48 |
643.80 |
11:12:40 |
XLON |
52 |
643.80 |
11:12:40 |
XLON |
34 |
643.20 |
11:13:36 |
XLON |
636 |
643.20 |
11:13:38 |
XLON |
261 |
643.40 |
11:17:17 |
XLON |
552 |
643.40 |
11:17:17 |
XLON |
548 |
643.40 |
11:18:42 |
XLON |
332 |
644.00 |
11:21:27 |
XLON |
350 |
644.00 |
11:22:56 |
XLON |
1219 |
646.40 |
11:27:37 |
XLON |
31 |
646.20 |
11:28:26 |
XLON |
229 |
646.60 |
11:30:00 |
XLON |
1382 |
646.60 |
11:30:00 |
XLON |
193 |
646.60 |
11:30:00 |
XLON |
350 |
646.60 |
11:30:00 |
XLON |
306 |
646.60 |
11:30:00 |
XLON |
494 |
646.60 |
11:31:56 |
XLON |
617 |
647.80 |
11:34:18 |
XLON |
305 |
647.80 |
11:34:18 |
XLON |
310 |
647.80 |
11:34:18 |
XLON |
2867 |
647.80 |
11:39:02 |
XLON |
342 |
647.60 |
11:42:11 |
XLON |
350 |
647.60 |
11:42:11 |
XLON |
295 |
647.60 |
11:42:11 |
XLON |
100 |
647.40 |
11:42:49 |
XLON |
700 |
647.40 |
11:42:49 |
XLON |
156 |
647.40 |
11:42:49 |
XLON |
217 |
647.20 |
11:48:28 |
XLON |
245 |
647.20 |
11:48:28 |
XLON |
1343 |
647.00 |
11:48:28 |
XLON |
1028 |
646.80 |
11:51:35 |
XLON |
660 |
646.60 |
11:51:41 |
XLON |
350 |
647.20 |
11:55:01 |
XLON |
77 |
647.20 |
11:55:01 |
XLON |
157 |
648.00 |
12:00:03 |
XLON |
190 |
648.00 |
12:00:03 |
XLON |
654 |
647.80 |
12:00:05 |
XLON |
338 |
647.60 |
12:01:00 |
XLON |
350 |
647.60 |
12:01:00 |
XLON |
370 |
647.60 |
12:01:00 |
XLON |
465 |
647.40 |
12:01:02 |
XLON |
595 |
647.40 |
12:01:02 |
XLON |
1000 |
647.00 |
12:02:00 |
XLON |
1022 |
647.00 |
12:08:56 |
XLON |
98 |
647.00 |
12:09:10 |
XLON |
429 |
647.00 |
12:09:10 |
XLON |
2332 |
646.80 |
12:12:29 |
XLON |
686 |
646.80 |
12:16:12 |
XLON |
690 |
646.60 |
12:16:12 |
XLON |
350 |
646.60 |
12:20:35 |
XLON |
94 |
646.60 |
12:20:35 |
XLON |
471 |
646.20 |
12:21:32 |
XLON |
197 |
646.20 |
12:21:32 |
XLON |
1378 |
646.00 |
12:23:51 |
XLON |
680 |
646.00 |
12:24:02 |
XLON |
78 |
646.00 |
12:24:02 |
XLON |
127 |
645.80 |
12:29:10 |
XLON |
477 |
646.20 |
12:33:55 |
XLON |
102 |
646.20 |
12:33:55 |
XLON |
85 |
646.20 |
12:33:55 |
XLON |
238 |
646.20 |
12:33:55 |
XLON |
1288 |
646.00 |
12:34:30 |
XLON |
339 |
645.80 |
12:35:31 |
XLON |
663 |
645.60 |
12:38:24 |
XLON |
731 |
645.40 |
12:39:16 |
XLON |
129 |
645.60 |
12:40:16 |
XLON |
41 |
646.20 |
12:43:47 |
XLON |
34 |
646.20 |
12:43:47 |
XLON |
350 |
646.20 |
12:43:47 |
XLON |
34 |
646.20 |
12:43:47 |
XLON |
41 |
646.20 |
12:43:47 |
XLON |
96 |
646.20 |
12:43:47 |
XLON |
191 |
646.20 |
12:43:47 |
XLON |
41 |
646.20 |
12:43:47 |
XLON |
34 |
646.20 |
12:43:47 |
XLON |
96 |
646.20 |
12:43:47 |
XLON |
350 |
646.20 |
12:43:47 |
XLON |
350 |
646.20 |
12:44:21 |
XLON |
191 |
646.20 |
12:44:21 |
XLON |
34 |
646.20 |
12:44:21 |
XLON |
41 |
646.20 |
12:44:21 |
XLON |
96 |
646.20 |
12:44:21 |
XLON |
31 |
646.20 |
12:44:21 |
XLON |
198 |
646.20 |
12:46:13 |
XLON |
44 |
646.20 |
12:46:13 |
XLON |
36 |
646.20 |
12:46:13 |
XLON |
103 |
646.20 |
12:46:13 |
XLON |
181 |
646.60 |
12:48:37 |
XLON |
211 |
646.60 |
12:48:37 |
XLON |
350 |
646.80 |
12:50:19 |
XLON |
94 |
646.80 |
12:50:19 |
XLON |
17 |
646.80 |
12:50:19 |
XLON |
21 |
646.80 |
12:50:19 |
XLON |
49 |
646.80 |
12:50:19 |
XLON |
253 |
646.80 |
12:50:19 |
XLON |
56 |
646.80 |
12:50:19 |
XLON |
47 |
646.80 |
12:50:19 |
XLON |
131 |
646.80 |
12:50:19 |
XLON |
401 |
646.60 |
12:51:02 |
XLON |
131 |
646.60 |
12:51:08 |
XLON |
838 |
646.60 |
12:51:08 |
XLON |
898 |
646.40 |
12:54:24 |
XLON |
2580 |
647.20 |
13:01:42 |
XLON |
442 |
647.20 |
13:01:44 |
XLON |
382 |
648.00 |
13:04:18 |
XLON |
84 |
648.00 |
13:04:18 |
XLON |
70 |
648.00 |
13:04:18 |
XLON |
197 |
648.00 |
13:04:18 |
XLON |
350 |
648.00 |
13:04:18 |
XLON |
382 |
648.00 |
13:04:18 |
XLON |
84 |
648.00 |
13:04:18 |
XLON |
70 |
648.00 |
13:04:18 |
XLON |
13 |
648.00 |
13:04:18 |
XLON |
646 |
647.80 |
13:04:44 |
XLON |
338 |
647.80 |
13:05:45 |
XLON |
138 |
647.80 |
13:05:45 |
XLON |
419 |
647.60 |
13:06:19 |
XLON |
134 |
647.40 |
13:06:28 |
XLON |
285 |
647.40 |
13:07:16 |
XLON |
218 |
647.40 |
13:09:09 |
XLON |
199 |
647.40 |
13:10:29 |
XLON |
157 |
647.40 |
13:10:29 |
XLON |
4 |
647.40 |
13:10:29 |
XLON |
350 |
647.40 |
13:12:47 |
XLON |
207 |
647.40 |
13:12:47 |
XLON |
365 |
647.40 |
13:14:59 |
XLON |
80 |
647.40 |
13:14:59 |
XLON |
67 |
647.40 |
13:14:59 |
XLON |
188 |
647.40 |
13:14:59 |
XLON |
14 |
647.40 |
13:14:59 |
XLON |
10 |
647.20 |
13:20:01 |
XLON |
418 |
647.20 |
13:20:01 |
XLON |
395 |
647.20 |
13:20:01 |
XLON |
214 |
647.20 |
13:20:01 |
XLON |
218 |
647.20 |
13:20:20 |
XLON |
40 |
647.20 |
13:20:20 |
XLON |
48 |
647.20 |
13:20:20 |
XLON |
113 |
647.20 |
13:20:20 |
XLON |
350 |
647.40 |
13:23:33 |
XLON |
108 |
647.40 |
13:23:33 |
XLON |
90 |
647.40 |
13:23:33 |
XLON |
118 |
647.40 |
13:23:33 |
XLON |
482 |
647.40 |
13:23:38 |
XLON |
108 |
647.40 |
13:23:38 |
XLON |
90 |
647.40 |
13:23:38 |
XLON |
252 |
647.40 |
13:23:39 |
XLON |
30 |
647.40 |
13:23:39 |
XLON |
350 |
647.40 |
13:23:43 |
XLON |
753 |
647.40 |
13:23:43 |
XLON |
97 |
647.40 |
13:23:43 |
XLON |
264 |
647.40 |
13:23:52 |
XLON |
121 |
647.40 |
13:23:52 |
XLON |
19 |
647.40 |
13:23:52 |
XLON |
358 |
647.40 |
13:23:55 |
XLON |
424 |
647.20 |
13:24:01 |
XLON |
143 |
647.60 |
13:24:03 |
XLON |
212 |
647.60 |
13:24:03 |
XLON |
264 |
647.60 |
13:24:03 |
XLON |
216 |
647.60 |
13:24:03 |
XLON |
417 |
647.60 |
13:24:03 |
XLON |
216 |
647.60 |
13:24:03 |
XLON |
614 |
647.40 |
13:24:21 |
XLON |
350 |
647.40 |
13:25:18 |
XLON |
412 |
647.40 |
13:25:18 |
XLON |
460 |
647.40 |
13:27:28 |
XLON |
197 |
647.40 |
13:27:28 |
XLON |
480 |
647.60 |
13:30:01 |
XLON |
106 |
647.60 |
13:30:01 |
XLON |
88 |
647.60 |
13:30:01 |
XLON |
206 |
647.60 |
13:30:01 |
XLON |
22 |
647.60 |
13:32:12 |
XLON |
2 |
647.60 |
13:32:12 |
XLON |
45 |
647.60 |
13:32:12 |
XLON |
374 |
647.60 |
13:32:22 |
XLON |
84 |
647.60 |
13:32:22 |
XLON |
70 |
647.60 |
13:32:22 |
XLON |
196 |
647.60 |
13:32:22 |
XLON |
2 |
647.60 |
13:32:22 |
XLON |
350 |
647.60 |
13:32:24 |
XLON |
303 |
647.60 |
13:32:24 |
XLON |
370 |
649.40 |
13:37:09 |
XLON |
414 |
649.40 |
13:37:09 |
XLON |
2523 |
649.20 |
13:37:43 |
XLON |
161 |
649.20 |
13:37:43 |
XLON |
380 |
649.00 |
13:44:21 |
XLON |
118 |
649.00 |
13:46:05 |
XLON |
4 |
649.00 |
13:46:08 |
XLON |
257 |
649.40 |
13:48:33 |
XLON |
27 |
649.40 |
13:48:36 |
XLON |
350 |
649.40 |
13:50:03 |
XLON |
305 |
649.40 |
13:50:03 |
XLON |
310 |
649.40 |
13:50:03 |
XLON |
350 |
649.40 |
13:50:15 |
XLON |
305 |
649.40 |
13:50:15 |
XLON |
1289 |
649.20 |
13:50:48 |
XLON |
552 |
649.00 |
13:51:09 |
XLON |
531 |
648.80 |
13:51:09 |
XLON |
803 |
648.40 |
13:51:40 |
XLON |
182 |
648.20 |
13:53:34 |
XLON |
221 |
648.20 |
13:54:14 |
XLON |
150 |
648.00 |
13:54:16 |
XLON |
149 |
648.00 |
13:54:28 |
XLON |
441 |
648.00 |
13:54:51 |
XLON |
91 |
648.00 |
13:55:05 |
XLON |
116 |
648.00 |
13:55:05 |
XLON |
208 |
648.00 |
13:55:35 |
XLON |
41 |
648.00 |
13:55:35 |
XLON |
50 |
648.00 |
13:55:35 |
XLON |
116 |
648.00 |
13:55:35 |
XLON |
288 |
648.00 |
13:55:35 |
XLON |
2 |
648.00 |
13:56:20 |
XLON |
200 |
648.00 |
13:56:20 |
XLON |
45 |
648.00 |
13:56:20 |
XLON |
38 |
648.00 |
13:56:20 |
XLON |
106 |
648.00 |
13:56:20 |
XLON |
200 |
648.00 |
13:56:20 |
XLON |
45 |
648.00 |
13:56:20 |
XLON |
38 |
648.00 |
13:56:20 |
XLON |
106 |
648.00 |
13:56:20 |
XLON |
312 |
648.00 |
13:57:07 |
XLON |
225 |
648.00 |
13:57:16 |
XLON |
40 |
648.00 |
13:57:16 |
XLON |
48 |
648.00 |
13:57:16 |
XLON |
113 |
648.00 |
13:57:16 |
XLON |
249 |
648.00 |
13:58:22 |
XLON |
52 |
648.00 |
13:58:22 |
XLON |
43 |
648.00 |
13:58:22 |
XLON |
121 |
648.00 |
13:58:22 |
XLON |
31 |
648.00 |
13:58:22 |
XLON |
454 |
647.80 |
13:58:25 |
XLON |
356 |
647.80 |
13:59:04 |
XLON |
65 |
647.60 |
13:59:04 |
XLON |
127 |
647.60 |
13:59:04 |
XLON |
554 |
647.60 |
13:59:05 |
XLON |
299 |
647.60 |
13:59:05 |
XLON |
88 |
647.60 |
13:59:05 |
XLON |
168 |
647.60 |
13:59:05 |
XLON |
393 |
647.40 |
13:59:25 |
XLON |
1 |
647.40 |
14:05:19 |
XLON |
74 |
647.40 |
14:05:19 |
XLON |
62 |
647.40 |
14:05:19 |
XLON |
174 |
647.40 |
14:05:19 |
XLON |
350 |
647.40 |
14:05:36 |
XLON |
620 |
647.40 |
14:05:36 |
XLON |
225 |
647.20 |
14:05:37 |
XLON |
176 |
647.20 |
14:05:37 |
XLON |
274 |
647.20 |
14:05:38 |
XLON |
428 |
647.00 |
14:07:17 |
XLON |
3 |
647.00 |
14:08:36 |
XLON |
290 |
647.00 |
14:08:36 |
XLON |
91 |
647.00 |
14:12:18 |
XLON |
2221 |
647.00 |
14:12:18 |
XLON |
377 |
647.20 |
14:12:23 |
XLON |
139 |
647.20 |
14:12:23 |
XLON |
306 |
647.20 |
14:12:23 |
XLON |
129 |
647.20 |
14:13:37 |
XLON |
315 |
647.20 |
14:13:37 |
XLON |
97 |
647.20 |
14:13:37 |
XLON |
81 |
647.20 |
14:13:37 |
XLON |
228 |
647.20 |
14:13:37 |
XLON |
347 |
647.20 |
14:13:37 |
XLON |
443 |
647.20 |
14:14:21 |
XLON |
99 |
647.20 |
14:14:21 |
XLON |
231 |
647.20 |
14:14:21 |
XLON |
161 |
647.40 |
14:15:42 |
XLON |
310 |
647.40 |
14:15:42 |
XLON |
2 |
647.40 |
14:15:48 |
XLON |
584 |
647.60 |
14:20:03 |
XLON |
374 |
647.60 |
14:20:11 |
XLON |
350 |
647.60 |
14:21:05 |
XLON |
711 |
647.60 |
14:21:05 |
XLON |
268 |
647.80 |
14:21:37 |
XLON |
747 |
647.80 |
14:21:37 |
XLON |
268 |
647.80 |
14:21:37 |
XLON |
275 |
647.80 |
14:22:33 |
XLON |
115 |
647.80 |
14:22:33 |
XLON |
95 |
647.80 |
14:22:33 |
XLON |
268 |
647.80 |
14:22:33 |
XLON |
18 |
647.80 |
14:22:33 |
XLON |
557 |
647.80 |
14:22:53 |
XLON |
119 |
647.80 |
14:22:53 |
XLON |
47 |
647.80 |
14:22:53 |
XLON |
31 |
647.60 |
14:23:33 |
XLON |
331 |
647.60 |
14:23:33 |
XLON |
609 |
647.60 |
14:23:36 |
XLON |
24 |
647.60 |
14:23:36 |
XLON |
179 |
647.60 |
14:23:36 |
XLON |
626 |
647.60 |
14:26:09 |
XLON |
106 |
647.60 |
14:26:09 |
XLON |
22 |
647.80 |
14:26:46 |
XLON |
112 |
647.80 |
14:26:46 |
XLON |
162 |
647.80 |
14:26:46 |
XLON |
337 |
647.80 |
14:26:46 |
XLON |
118 |
648.00 |
14:28:54 |
XLON |
49 |
648.00 |
14:28:54 |
XLON |
157 |
648.00 |
14:28:54 |
XLON |
571 |
648.00 |
14:28:56 |
XLON |
127 |
648.00 |
14:28:56 |
XLON |
100 |
648.00 |
14:28:56 |
XLON |
6 |
648.00 |
14:29:02 |
XLON |
297 |
648.00 |
14:29:02 |
XLON |
244 |
648.00 |
14:29:02 |
XLON |
581 |
647.80 |
14:29:40 |
XLON |
1699 |
647.60 |
14:30:04 |
XLON |
533 |
648.00 |
14:30:30 |
XLON |
473 |
648.00 |
14:30:30 |
XLON |
241 |
648.20 |
14:31:00 |
XLON |
116 |
648.20 |
14:31:00 |
XLON |
97 |
648.20 |
14:31:00 |
XLON |
272 |
648.20 |
14:31:00 |
XLON |
483 |
648.20 |
14:31:02 |
XLON |
263 |
648.20 |
14:31:02 |
XLON |
293 |
648.60 |
14:31:18 |
XLON |
420 |
648.60 |
14:31:18 |
XLON |
350 |
648.60 |
14:31:20 |
XLON |
420 |
648.60 |
14:31:20 |
XLON |
24 |
648.60 |
14:31:20 |
XLON |
672 |
648.40 |
14:31:40 |
XLON |
547 |
648.60 |
14:31:47 |
XLON |
532 |
648.60 |
14:31:47 |
XLON |
350 |
648.40 |
14:32:47 |
XLON |
548 |
648.40 |
14:32:47 |
XLON |
350 |
648.40 |
14:33:28 |
XLON |
571 |
648.20 |
14:33:31 |
XLON |
350 |
648.20 |
14:33:49 |
XLON |
44 |
648.20 |
14:33:49 |
XLON |
487 |
648.00 |
14:33:55 |
XLON |
231 |
648.00 |
14:33:55 |
XLON |
350 |
648.40 |
14:34:38 |
XLON |
82 |
648.40 |
14:34:38 |
XLON |
85 |
648.40 |
14:35:06 |
XLON |
87 |
648.40 |
14:35:07 |
XLON |
620 |
648.40 |
14:35:07 |
XLON |
6 |
649.60 |
14:38:01 |
XLON |
578 |
649.60 |
14:38:01 |
XLON |
110 |
649.60 |
14:38:01 |
XLON |
348 |
650.00 |
14:39:57 |
XLON |
51 |
650.00 |
14:42:06 |
XLON |
850 |
650.00 |
14:42:06 |
XLON |
369 |
650.00 |
14:42:06 |
XLON |
417 |
649.80 |
14:42:11 |
XLON |
645 |
649.60 |
14:42:15 |
XLON |
743 |
649.40 |
14:47:10 |
XLON |
748 |
649.20 |
14:47:10 |
XLON |
150 |
649.00 |
14:47:13 |
XLON |
811 |
649.00 |
14:47:13 |
XLON |
600 |
649.00 |
14:47:13 |
XLON |
478 |
648.80 |
14:47:23 |
XLON |
671 |
648.60 |
14:47:46 |
XLON |
333 |
648.60 |
14:48:31 |
XLON |
496 |
648.20 |
14:49:04 |
XLON |
142 |
648.20 |
14:49:04 |
XLON |
1376 |
647.80 |
14:49:08 |
XLON |
675 |
648.80 |
14:50:13 |
XLON |
112 |
648.80 |
14:56:56 |
XLON |
937 |
648.80 |
14:56:56 |
XLON |
468 |
651.00 |
15:00:46 |
XLON |
110 |
651.00 |
15:00:46 |
XLON |
350 |
651.80 |
15:00:49 |
XLON |
110 |
651.80 |
15:00:49 |
XLON |
510 |
651.80 |
15:00:49 |
XLON |
351 |
651.80 |
15:00:49 |
XLON |
157 |
651.80 |
15:00:49 |
XLON |
2057 |
651.00 |
15:00:54 |
XLON |
1859 |
650.80 |
15:01:15 |
XLON |
293 |
651.60 |
15:04:11 |
XLON |
49 |
651.60 |
15:04:11 |
XLON |
553 |
651.60 |
15:04:11 |
XLON |
350 |
652.00 |
15:05:03 |
XLON |
16 |
652.00 |
15:05:03 |
XLON |
368 |
651.80 |
15:05:15 |
XLON |
503 |
651.60 |
15:05:24 |
XLON |
259 |
651.60 |
15:05:24 |
XLON |
14 |
651.80 |
15:06:04 |
XLON |
454 |
651.60 |
15:06:32 |
XLON |
945 |
651.60 |
15:06:32 |
XLON |
550 |
651.60 |
15:06:32 |
XLON |
304 |
651.60 |
15:06:32 |
XLON |
344 |
651.40 |
15:06:32 |
XLON |
341 |
651.20 |
15:06:49 |
XLON |
135 |
651.00 |
15:06:52 |
XLON |
552 |
651.00 |
15:06:52 |
XLON |
338 |
650.80 |
15:08:08 |
XLON |
210 |
651.00 |
15:09:44 |
XLON |
491 |
651.00 |
15:09:44 |
XLON |
350 |
651.00 |
15:09:44 |
XLON |
550 |
651.20 |
15:10:31 |
XLON |
387 |
651.20 |
15:10:57 |
XLON |
531 |
651.20 |
15:10:57 |
XLON |
144 |
651.20 |
15:10:57 |
XLON |
232 |
651.60 |
15:13:02 |
XLON |
175 |
651.80 |
15:16:53 |
XLON |
172 |
651.80 |
15:16:53 |
XLON |
432 |
652.00 |
15:16:53 |
XLON |
12 |
652.00 |
15:16:53 |
XLON |
421 |
651.80 |
15:17:57 |
XLON |
2400 |
651.40 |
15:18:26 |
XLON |
100 |
650.80 |
15:18:29 |
XLON |
651 |
650.80 |
15:18:29 |
XLON |
111 |
650.60 |
15:18:31 |
XLON |
135 |
650.60 |
15:18:31 |
XLON |
203 |
650.60 |
15:19:59 |
XLON |
207 |
651.40 |
15:20:26 |
XLON |
51 |
651.40 |
15:20:42 |
XLON |
350 |
651.40 |
15:21:53 |
XLON |
7 |
651.40 |
15:21:53 |
XLON |
388 |
651.40 |
15:21:53 |
XLON |
350 |
651.40 |
15:22:34 |
XLON |
162 |
651.60 |
15:22:49 |
XLON |
237 |
651.60 |
15:22:49 |
XLON |
342 |
651.60 |
15:22:49 |
XLON |
350 |
651.60 |
15:22:49 |
XLON |
304 |
651.60 |
15:22:49 |
XLON |
590 |
651.60 |
15:22:49 |
XLON |
369 |
651.60 |
15:22:49 |
XLON |
2 |
651.60 |
15:22:49 |
XLON |
448 |
651.20 |
15:22:53 |
XLON |
550 |
651.40 |
15:24:39 |
XLON |
295 |
651.40 |
15:24:39 |
XLON |
448 |
651.20 |
15:25:40 |
XLON |
393 |
651.20 |
15:25:43 |
XLON |
350 |
651.60 |
15:27:18 |
XLON |
55 |
651.60 |
15:27:25 |
XLON |
350 |
651.60 |
15:27:30 |
XLON |
1112 |
651.40 |
15:27:41 |
XLON |
1293 |
651.00 |
15:27:43 |
XLON |
388 |
652.00 |
15:30:14 |
XLON |
306 |
652.00 |
15:30:14 |
XLON |
293 |
652.40 |
15:31:08 |
XLON |
453 |
652.40 |
15:31:08 |
XLON |
3 |
653.00 |
15:32:11 |
XLON |
234 |
653.00 |
15:32:39 |
XLON |
2289 |
653.00 |
15:32:39 |
XLON |
569 |
652.80 |
15:32:41 |
XLON |
502 |
652.80 |
15:32:41 |
XLON |
394 |
652.80 |
15:32:56 |
XLON |
24 |
653.00 |
15:33:19 |
XLON |
202 |
653.80 |
15:33:49 |
XLON |
191 |
653.80 |
15:33:49 |
XLON |
14 |
653.80 |
15:33:51 |
XLON |
369 |
653.80 |
15:33:51 |
XLON |
247 |
653.80 |
15:33:51 |
XLON |
110 |
653.80 |
15:33:51 |
XLON |
18 |
653.80 |
15:34:37 |
XLON |
350 |
653.80 |
15:34:40 |
XLON |
550 |
653.60 |
15:34:42 |
XLON |
531 |
654.00 |
15:35:39 |
XLON |
19 |
654.00 |
15:35:53 |
XLON |
388 |
654.00 |
15:35:53 |
XLON |
550 |
654.40 |
15:36:39 |
XLON |
104 |
654.60 |
15:37:01 |
XLON |
523 |
654.60 |
15:37:01 |
XLON |
40 |
654.80 |
15:37:36 |
XLON |
113 |
654.80 |
15:37:36 |
XLON |
271 |
654.80 |
15:37:36 |
XLON |
485 |
654.20 |
15:37:59 |
XLON |
3 |
654.20 |
15:38:03 |
XLON |
2613 |
654.00 |
15:38:49 |
XLON |
343 |
653.60 |
15:39:01 |
XLON |
24 |
653.80 |
15:39:55 |
XLON |
388 |
653.80 |
15:39:55 |
XLON |
495 |
653.80 |
15:39:55 |
XLON |
550 |
654.40 |
15:40:52 |
XLON |
490 |
654.40 |
15:40:52 |
XLON |
136 |
654.60 |
15:41:40 |
XLON |
117 |
654.60 |
15:41:40 |
XLON |
350 |
654.60 |
15:41:40 |
XLON |
350 |
655.00 |
15:44:15 |
XLON |
466 |
655.00 |
15:44:48 |
XLON |
3 |
655.00 |
15:44:51 |
XLON |
504 |
655.00 |
15:44:51 |
XLON |
350 |
655.00 |
15:44:59 |
XLON |
416 |
655.00 |
15:45:35 |
XLON |
246 |
655.00 |
15:45:35 |
XLON |
350 |
655.00 |
15:45:35 |
XLON |
3759 |
654.80 |
15:46:04 |
XLON |
647 |
654.40 |
15:46:31 |
XLON |
1121 |
654.20 |
15:46:33 |
XLON |
434 |
654.00 |
15:47:08 |
XLON |
262 |
653.80 |
15:47:08 |
XLON |
829 |
653.80 |
15:47:09 |
XLON |
31 |
653.60 |
15:48:05 |
XLON |
318 |
653.60 |
15:50:01 |
XLON |
189 |
653.80 |
15:50:07 |
XLON |
527 |
653.80 |
15:50:07 |
XLON |
312 |
653.80 |
15:50:07 |
XLON |
550 |
654.20 |
15:50:27 |
XLON |
397 |
654.20 |
15:51:49 |
XLON |
263 |
654.40 |
15:52:10 |
XLON |
58 |
654.40 |
15:52:12 |
XLON |
51 |
654.40 |
15:52:13 |
XLON |
38 |
654.60 |
15:52:42 |
XLON |
550 |
654.40 |
15:52:45 |
XLON |
235 |
654.40 |
15:52:45 |
XLON |
158 |
654.40 |
15:52:45 |
XLON |
227 |
654.20 |
15:52:58 |
XLON |
388 |
654.20 |
15:52:58 |
XLON |
253 |
654.40 |
15:53:06 |
XLON |
227 |
654.40 |
15:53:06 |
XLON |
154 |
654.40 |
15:53:06 |
XLON |
387 |
654.40 |
15:53:06 |
XLON |
330 |
654.40 |
15:53:06 |
XLON |
350 |
653.80 |
15:55:24 |
XLON |
534 |
653.80 |
15:57:47 |
XLON |
19 |
653.80 |
15:57:47 |
XLON |
382 |
653.60 |
15:59:17 |
XLON |
1700 |
653.20 |
15:59:55 |
XLON |
2 |
653.20 |
15:59:58 |
XLON |
2 |
653.20 |
15:59:58 |
XLON |
350 |
653.00 |
16:00:01 |
XLON |
276 |
653.00 |
16:00:01 |
XLON |
16 |
652.80 |
16:01:20 |
XLON |
39 |
652.80 |
16:01:22 |
XLON |
535 |
652.80 |
16:01:24 |
XLON |
526 |
652.80 |
16:01:27 |
XLON |
2 |
652.80 |
16:03:11 |
XLON |
2 |
652.80 |
16:03:13 |
XLON |
4 |
652.80 |
16:03:16 |
XLON |
350 |
653.00 |
16:03:42 |
XLON |
350 |
653.00 |
16:03:42 |
XLON |
217 |
653.00 |
16:03:42 |
XLON |
198 |
653.00 |
16:04:41 |
XLON |
24 |
653.00 |
16:04:41 |
XLON |
525 |
652.60 |
16:04:49 |
XLON |
363 |
652.60 |
16:05:07 |
XLON |
406 |
652.60 |
16:05:17 |
XLON |
677 |
653.60 |
16:07:20 |
XLON |
804 |
653.40 |
16:07:51 |
XLON |
490 |
653.40 |
16:07:51 |
XLON |
543 |
654.00 |
16:11:48 |
XLON |
62 |
654.00 |
16:11:48 |
XLON |
57 |
654.20 |
16:12:45 |
XLON |
61 |
654.20 |
16:12:45 |
XLON |
208 |
653.80 |
16:13:20 |
XLON |
2 |
653.80 |
16:13:23 |
XLON |
559 |
653.80 |
16:13:28 |
XLON |
23 |
653.80 |
16:13:33 |
XLON |
1903 |
653.80 |
16:13:47 |
XLON |
208 |
654.00 |
16:13:57 |
XLON |
388 |
654.00 |
16:13:57 |
XLON |
350 |
654.20 |
16:15:06 |
XLON |
110 |
654.20 |
16:15:06 |
XLON |
148 |
654.40 |
16:15:14 |
XLON |
279 |
654.40 |
16:15:14 |
XLON |
388 |
654.40 |
16:15:14 |
XLON |
110 |
654.40 |
16:15:14 |
XLON |
110 |
654.00 |
16:15:30 |
XLON |
54 |
654.00 |
16:15:33 |
XLON |
110 |
654.00 |
16:15:33 |
XLON |
460 |
654.20 |
16:16:09 |
XLON |
103 |
654.20 |
16:16:09 |
XLON |
525 |
653.80 |
16:16:42 |
XLON |
191 |
654.00 |
16:18:36 |
XLON |
388 |
654.00 |
16:18:36 |
XLON |
93 |
654.00 |
16:18:36 |
XLON |
65 |
653.80 |
16:19:02 |
XLON |
379 |
653.80 |
16:19:02 |
XLON |
388 |
654.40 |
16:19:38 |
XLON |
187 |
654.40 |
16:19:38 |
XLON |
1138 |
654.40 |
16:20:04 |
XLON |
176 |
654.40 |
16:20:04 |
XLON |
47 |
654.60 |
16:21:34 |
XLON |
395 |
654.60 |
16:21:34 |
XLON |
230 |
654.60 |
16:21:34 |
XLON |
22 |
654.80 |
16:22:23 |
XLON |
22 |
654.80 |
16:22:23 |
XLON |
667 |
654.80 |
16:22:23 |
XLON |
35 |
654.80 |
16:23:20 |
XLON |
70 |
654.80 |
16:23:20 |
XLON |
42 |
655.00 |
16:24:12 |
XLON |
190 |
655.00 |
16:24:12 |
XLON |
349 |
655.00 |
16:24:12 |
XLON |
152 |
655.00 |
16:24:22 |
XLON |
398 |
655.00 |
16:24:22 |
XLON |
516 |
655.20 |
16:24:37 |
XLON |
2 |
655.20 |
16:24:40 |
XLON |
2 |
655.20 |
16:24:40 |
XLON |
17 |
655.20 |
16:24:40 |
XLON |
2 |
655.20 |
16:24:40 |
XLON |
3 |
655.20 |
16:24:45 |
XLON |
7 |
655.40 |
16:24:59 |
XLON |
1 |
655.40 |
16:25:07 |
XLON |
146 |
655.40 |
16:25:07 |
XLON |
525 |
655.20 |
16:25:07 |
XLON |
130 |
655.40 |
16:25:14 |
XLON |
742 |
655.40 |
16:25:14 |
XLON |
525 |
654.80 |
16:25:33 |
XLON |
350 |
654.80 |
16:26:08 |
XLON |
207 |
654.80 |
16:26:08 |
XLON |
76 |
654.80 |
16:26:08 |
XLON |
509 |
655.00 |
16:26:25 |
XLON |
277 |
655.00 |
16:26:25 |
XLON |
123 |
655.00 |
16:26:37 |
XLON |
489 |
655.00 |
16:26:37 |
XLON |
38 |
655.00 |
16:26:52 |
XLON |
130 |
655.00 |
16:26:52 |
XLON |
380 |
655.00 |
16:26:52 |
XLON |
525 |
654.60 |
16:27:09 |
XLON |
79 |
654.60 |
16:27:11 |
XLON |
425 |
654.60 |
16:27:11 |
XLON |
535 |
654.60 |
16:27:49 |
XLON |
350 |
655.60 |
16:29:04 |
XLON |
448 |
655.60 |
16:29:04 |
XLON |
84 |
655.60 |
16:29:04 |
XLON |
3 |
655.60 |
16:29:12 |
XLON |
828 |
655.40 |
16:29:35 |
XLON |
187 |
655.40 |
16:29:35 |
XLON |
13612 |
652.00 |
16:35:22 |
XLON |
661 |
652.00 |
16:35:22 |
XLON |
94 |
652.00 |
16:35:22 |
XLON |
248 |
652.00 |
16:35:22 |
XLON |
128 |
652.00 |
16:35:22 |
XLON |
43 |
652.00 |
16:35:22 |
XLON |
3557 |
652.00 |
16:35:22 |
XLON |
8672 |
652.00 |
16:35:22 |
XLON |