24 January 2024
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 24 January 2024 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 731.5484p per share:
Number of ordinary shares purchased: |
210,000 |
Highest purchase price paid per share: |
735.60p |
Lowest purchase price paid per share: |
727.60p
|
Following the above transaction, the Company has 912,038,686 ordinary shares in issue and holds 5,264,966 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 906,773,720 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 Deutsche Numis 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 ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Trading venue |
581 |
728.80 |
08:16:34 |
XLON |
248 |
728.80 |
08:16:34 |
XLON |
933 |
729.40 |
08:17:58 |
XLON |
44 |
729.40 |
08:17:58 |
XLON |
723 |
729.40 |
08:17:58 |
XLON |
821 |
728.80 |
08:19:22 |
XLON |
829 |
729.00 |
08:23:58 |
XLON |
157 |
728.80 |
08:24:14 |
XLON |
554 |
728.80 |
08:24:14 |
XLON |
832 |
728.80 |
08:26:11 |
XLON |
718 |
728.60 |
08:27:29 |
XLON |
118 |
727.60 |
08:29:43 |
XLON |
654 |
727.60 |
08:29:43 |
XLON |
792 |
727.80 |
08:30:17 |
XLON |
36 |
727.80 |
08:30:17 |
XLON |
420 |
728.80 |
08:34:48 |
XLON |
122 |
728.80 |
08:34:48 |
XLON |
237 |
728.80 |
08:34:48 |
XLON |
455 |
728.80 |
08:34:48 |
XLON |
238 |
728.80 |
08:34:48 |
XLON |
44 |
728.80 |
08:34:48 |
XLON |
65 |
728.80 |
08:34:48 |
XLON |
700 |
729.00 |
08:36:18 |
XLON |
12 |
729.00 |
08:36:18 |
XLON |
694 |
729.40 |
08:38:26 |
XLON |
700 |
729.20 |
08:38:43 |
XLON |
134 |
729.20 |
08:38:43 |
XLON |
414 |
729.40 |
08:41:16 |
XLON |
316 |
729.40 |
08:41:16 |
XLON |
576 |
729.00 |
08:42:56 |
XLON |
206 |
729.00 |
08:42:56 |
XLON |
737 |
728.00 |
08:44:46 |
XLON |
703 |
727.80 |
08:46:11 |
XLON |
790 |
729.60 |
08:50:51 |
XLON |
455 |
729.60 |
08:50:51 |
XLON |
378 |
729.60 |
08:50:51 |
XLON |
364 |
729.60 |
08:53:25 |
XLON |
238 |
729.60 |
08:53:25 |
XLON |
94 |
729.60 |
08:57:36 |
XLON |
131 |
729.60 |
08:58:07 |
XLON |
859 |
729.40 |
08:59:02 |
XLON |
94 |
729.40 |
08:59:07 |
XLON |
784 |
730.60 |
09:02:19 |
XLON |
7 |
730.80 |
09:02:54 |
XLON |
849 |
730.60 |
09:03:54 |
XLON |
771 |
730.40 |
09:04:31 |
XLON |
216 |
731.40 |
09:09:19 |
XLON |
710 |
731.40 |
09:09:19 |
XLON |
526 |
731.40 |
09:09:19 |
XLON |
752 |
731.00 |
09:09:58 |
XLON |
178 |
730.40 |
09:11:20 |
XLON |
616 |
730.40 |
09:11:20 |
XLON |
747 |
729.80 |
09:14:27 |
XLON |
429 |
729.60 |
09:17:23 |
XLON |
387 |
729.60 |
09:17:23 |
XLON |
11 |
730.20 |
09:25:16 |
XLON |
560 |
730.20 |
09:25:16 |
XLON |
220 |
730.20 |
09:25:16 |
XLON |
840 |
730.20 |
09:25:16 |
XLON |
700 |
730.40 |
09:27:56 |
XLON |
103 |
730.40 |
09:27:56 |
XLON |
44 |
730.20 |
09:28:05 |
XLON |
824 |
730.20 |
09:29:59 |
XLON |
606 |
730.00 |
09:30:01 |
XLON |
173 |
730.00 |
09:30:01 |
XLON |
787 |
730.20 |
09:30:54 |
XLON |
559 |
730.40 |
09:36:14 |
XLON |
731 |
730.80 |
09:37:31 |
XLON |
455 |
730.80 |
09:37:31 |
XLON |
276 |
730.80 |
09:37:31 |
XLON |
862 |
730.80 |
09:42:04 |
XLON |
812 |
730.60 |
09:42:06 |
XLON |
44 |
730.60 |
09:42:06 |
XLON |
739 |
730.40 |
09:47:16 |
XLON |
737 |
730.00 |
09:48:17 |
XLON |
734 |
730.40 |
09:54:45 |
XLON |
828 |
730.40 |
09:57:00 |
XLON |
800 |
731.00 |
10:02:17 |
XLON |
743 |
731.00 |
10:02:17 |
XLON |
400 |
731.00 |
10:02:17 |
XLON |
44 |
731.00 |
10:02:17 |
XLON |
257 |
731.00 |
10:02:17 |
XLON |
300 |
730.60 |
10:03:36 |
XLON |
555 |
731.00 |
10:07:50 |
XLON |
444 |
731.00 |
10:08:06 |
XLON |
519 |
731.00 |
10:09:05 |
XLON |
280 |
731.00 |
10:09:05 |
XLON |
203 |
731.40 |
10:12:48 |
XLON |
521 |
731.40 |
10:12:48 |
XLON |
713 |
731.00 |
10:12:53 |
XLON |
764 |
731.40 |
10:17:55 |
XLON |
44 |
731.20 |
10:17:55 |
XLON |
519 |
731.00 |
10:19:27 |
XLON |
224 |
731.00 |
10:19:27 |
XLON |
609 |
731.20 |
10:22:11 |
XLON |
296 |
731.20 |
10:22:11 |
XLON |
796 |
730.80 |
10:24:12 |
XLON |
723 |
730.80 |
10:25:42 |
XLON |
325 |
730.80 |
10:28:01 |
XLON |
422 |
730.80 |
10:28:01 |
XLON |
774 |
730.40 |
10:31:33 |
XLON |
729 |
731.00 |
10:35:50 |
XLON |
713 |
731.00 |
10:37:26 |
XLON |
761 |
731.60 |
10:44:05 |
XLON |
773 |
731.60 |
10:44:05 |
XLON |
16 |
731.60 |
10:45:05 |
XLON |
389 |
731.80 |
10:45:05 |
XLON |
274 |
731.80 |
10:45:05 |
XLON |
65 |
731.80 |
10:45:05 |
XLON |
809 |
732.00 |
10:46:00 |
XLON |
823 |
732.40 |
10:52:26 |
XLON |
98 |
732.60 |
10:55:05 |
XLON |
617 |
732.60 |
10:55:05 |
XLON |
781 |
732.20 |
10:55:33 |
XLON |
562 |
732.80 |
11:00:07 |
XLON |
156 |
732.80 |
11:00:07 |
XLON |
711 |
732.60 |
11:01:01 |
XLON |
885 |
733.00 |
11:05:22 |
XLON |
446 |
733.20 |
11:09:06 |
XLON |
351 |
733.20 |
11:09:06 |
XLON |
799 |
733.60 |
11:11:12 |
XLON |
775 |
733.20 |
11:12:28 |
XLON |
57 |
733.00 |
11:18:26 |
XLON |
700 |
733.00 |
11:18:26 |
XLON |
61 |
733.00 |
11:18:26 |
XLON |
44 |
733.00 |
11:18:26 |
XLON |
44 |
733.00 |
11:18:26 |
XLON |
255 |
732.80 |
11:18:45 |
XLON |
798 |
732.80 |
11:21:50 |
XLON |
706 |
732.80 |
11:25:56 |
XLON |
152 |
732.80 |
11:25:56 |
XLON |
729 |
732.60 |
11:31:00 |
XLON |
44 |
732.60 |
11:31:00 |
XLON |
752 |
732.60 |
11:31:00 |
XLON |
461 |
732.60 |
11:35:06 |
XLON |
405 |
732.60 |
11:35:06 |
XLON |
799 |
733.00 |
11:43:03 |
XLON |
749 |
732.80 |
11:43:27 |
XLON |
558 |
732.60 |
11:45:44 |
XLON |
272 |
732.60 |
11:45:44 |
XLON |
801 |
732.00 |
11:47:31 |
XLON |
833 |
731.80 |
11:52:43 |
XLON |
455 |
731.80 |
11:57:03 |
XLON |
814 |
731.60 |
11:57:03 |
XLON |
372 |
731.80 |
12:01:50 |
XLON |
448 |
731.80 |
12:01:50 |
XLON |
749 |
731.60 |
12:01:50 |
XLON |
704 |
731.60 |
12:05:43 |
XLON |
81 |
731.80 |
12:08:06 |
XLON |
58 |
731.80 |
12:08:06 |
XLON |
13 |
731.80 |
12:08:06 |
XLON |
676 |
731.80 |
12:08:06 |
XLON |
455 |
731.40 |
12:15:02 |
XLON |
336 |
731.00 |
12:15:13 |
XLON |
492 |
731.00 |
12:15:13 |
XLON |
741 |
731.20 |
12:18:30 |
XLON |
231 |
731.00 |
12:21:59 |
XLON |
537 |
731.00 |
12:21:59 |
XLON |
450 |
731.00 |
12:28:04 |
XLON |
753 |
731.00 |
12:28:55 |
XLON |
759 |
730.60 |
12:29:33 |
XLON |
530 |
730.80 |
12:32:34 |
XLON |
192 |
730.80 |
12:32:34 |
XLON |
94 |
730.80 |
12:36:47 |
XLON |
634 |
730.80 |
12:36:47 |
XLON |
69 |
730.80 |
12:36:47 |
XLON |
23 |
730.80 |
12:36:47 |
XLON |
27 |
731.20 |
12:38:27 |
XLON |
730 |
731.20 |
12:38:27 |
XLON |
46 |
731.20 |
12:40:46 |
XLON |
708 |
731.20 |
12:40:46 |
XLON |
154 |
731.40 |
12:46:07 |
XLON |
769 |
731.40 |
12:47:01 |
XLON |
724 |
731.40 |
12:50:01 |
XLON |
739 |
731.80 |
12:55:58 |
XLON |
236 |
732.40 |
12:56:47 |
XLON |
843 |
732.20 |
12:59:12 |
XLON |
866 |
732.00 |
12:59:13 |
XLON |
435 |
732.00 |
13:02:47 |
XLON |
400 |
732.00 |
13:02:47 |
XLON |
2 |
732.40 |
13:06:14 |
XLON |
658 |
732.40 |
13:06:14 |
XLON |
702 |
732.00 |
13:07:52 |
XLON |
105 |
732.00 |
13:07:52 |
XLON |
356 |
731.80 |
13:10:17 |
XLON |
77 |
731.80 |
13:12:17 |
XLON |
71 |
731.80 |
13:12:17 |
XLON |
23 |
731.80 |
13:12:17 |
XLON |
805 |
731.80 |
13:14:04 |
XLON |
653 |
731.40 |
13:15:24 |
XLON |
700 |
731.40 |
13:19:23 |
XLON |
760 |
731.60 |
13:20:11 |
XLON |
44 |
731.60 |
13:20:11 |
XLON |
62 |
731.60 |
13:20:11 |
XLON |
207 |
731.80 |
13:24:11 |
XLON |
644 |
731.80 |
13:24:11 |
XLON |
640 |
731.40 |
13:27:02 |
XLON |
44 |
731.40 |
13:27:02 |
XLON |
98 |
731.40 |
13:29:27 |
XLON |
612 |
731.40 |
13:29:27 |
XLON |
500 |
731.80 |
13:30:06 |
XLON |
556 |
731.60 |
13:30:32 |
XLON |
164 |
731.60 |
13:30:32 |
XLON |
454 |
731.80 |
13:31:34 |
XLON |
231 |
731.80 |
13:31:34 |
XLON |
801 |
732.20 |
13:36:12 |
XLON |
747 |
732.20 |
13:36:12 |
XLON |
1 |
732.20 |
13:36:16 |
XLON |
709 |
732.20 |
13:36:19 |
XLON |
900 |
732.20 |
13:37:52 |
XLON |
186 |
732.40 |
13:37:52 |
XLON |
455 |
732.40 |
13:37:52 |
XLON |
193 |
732.40 |
13:37:52 |
XLON |
186 |
732.40 |
13:44:08 |
XLON |
69 |
732.40 |
13:44:08 |
XLON |
922 |
732.40 |
13:44:08 |
XLON |
462 |
732.40 |
13:44:08 |
XLON |
147 |
732.20 |
13:45:47 |
XLON |
241 |
732.20 |
13:45:47 |
XLON |
196 |
732.00 |
13:49:37 |
XLON |
44 |
732.00 |
13:49:37 |
XLON |
35 |
732.20 |
13:49:37 |
XLON |
26 |
732.20 |
13:49:37 |
XLON |
35 |
732.20 |
13:49:37 |
XLON |
646 |
732.20 |
13:49:37 |
XLON |
147 |
732.20 |
13:49:37 |
XLON |
200 |
732.20 |
13:49:37 |
XLON |
230 |
732.20 |
13:49:37 |
XLON |
105 |
732.00 |
13:50:57 |
XLON |
651 |
732.00 |
13:50:57 |
XLON |
195 |
732.20 |
13:52:45 |
XLON |
401 |
732.20 |
13:55:00 |
XLON |
315 |
732.20 |
13:55:00 |
XLON |
180 |
732.20 |
13:55:00 |
XLON |
44 |
732.00 |
13:56:09 |
XLON |
752 |
732.00 |
13:57:30 |
XLON |
645 |
732.00 |
13:58:00 |
XLON |
137 |
732.00 |
13:58:00 |
XLON |
769 |
731.60 |
14:01:52 |
XLON |
1 |
731.60 |
14:01:52 |
XLON |
550 |
731.60 |
14:02:00 |
XLON |
697 |
731.60 |
14:02:24 |
XLON |
25 |
731.20 |
14:06:32 |
XLON |
663 |
731.20 |
14:06:32 |
XLON |
211 |
731.00 |
14:08:29 |
XLON |
480 |
731.00 |
14:08:29 |
XLON |
44 |
731.00 |
14:08:29 |
XLON |
147 |
731.00 |
14:08:29 |
XLON |
94 |
731.00 |
14:08:29 |
XLON |
147 |
731.00 |
14:08:29 |
XLON |
467 |
731.00 |
14:08:29 |
XLON |
94 |
731.80 |
14:11:37 |
XLON |
565 |
732.00 |
14:12:06 |
XLON |
176 |
732.00 |
14:12:06 |
XLON |
119 |
732.00 |
14:12:06 |
XLON |
9 |
732.00 |
14:12:27 |
XLON |
113 |
732.00 |
14:12:27 |
XLON |
74 |
732.00 |
14:12:27 |
XLON |
550 |
732.00 |
14:13:37 |
XLON |
147 |
732.00 |
14:13:37 |
XLON |
16 |
733.20 |
14:17:05 |
XLON |
816 |
733.40 |
14:18:08 |
XLON |
78 |
733.40 |
14:19:09 |
XLON |
453 |
733.40 |
14:19:18 |
XLON |
229 |
733.40 |
14:19:18 |
XLON |
781 |
733.80 |
14:21:16 |
XLON |
254 |
733.80 |
14:21:27 |
XLON |
33 |
733.80 |
14:21:27 |
XLON |
579 |
733.80 |
14:21:27 |
XLON |
393 |
733.80 |
14:23:36 |
XLON |
851 |
734.00 |
14:24:22 |
XLON |
431 |
733.80 |
14:27:00 |
XLON |
368 |
733.80 |
14:27:00 |
XLON |
741 |
733.80 |
14:27:21 |
XLON |
88 |
734.40 |
14:29:07 |
XLON |
864 |
734.20 |
14:29:12 |
XLON |
813 |
734.40 |
14:30:18 |
XLON |
830 |
734.40 |
14:30:56 |
XLON |
726 |
733.80 |
14:31:25 |
XLON |
70 |
733.80 |
14:31:25 |
XLON |
550 |
734.40 |
14:32:37 |
XLON |
239 |
734.40 |
14:32:37 |
XLON |
95 |
735.00 |
14:34:29 |
XLON |
169 |
735.00 |
14:34:29 |
XLON |
586 |
735.20 |
14:34:47 |
XLON |
398 |
735.20 |
14:34:47 |
XLON |
392 |
735.20 |
14:34:47 |
XLON |
634 |
735.20 |
14:34:47 |
XLON |
833 |
735.00 |
14:35:02 |
XLON |
515 |
734.40 |
14:37:22 |
XLON |
319 |
734.40 |
14:37:22 |
XLON |
843 |
734.40 |
14:37:22 |
XLON |
401 |
734.40 |
14:37:22 |
XLON |
399 |
734.40 |
14:37:22 |
XLON |
57 |
734.40 |
14:38:37 |
XLON |
790 |
734.20 |
14:38:49 |
XLON |
839 |
734.20 |
14:38:49 |
XLON |
752 |
733.20 |
14:40:04 |
XLON |
480 |
734.00 |
14:41:48 |
XLON |
747 |
734.00 |
14:42:20 |
XLON |
588 |
733.80 |
14:42:49 |
XLON |
133 |
733.80 |
14:42:49 |
XLON |
802 |
733.60 |
14:43:13 |
XLON |
777 |
734.00 |
14:45:00 |
XLON |
464 |
734.00 |
14:46:20 |
XLON |
307 |
734.00 |
14:46:20 |
XLON |
727 |
734.00 |
14:46:50 |
XLON |
455 |
734.00 |
14:47:04 |
XLON |
21 |
734.00 |
14:47:04 |
XLON |
273 |
734.00 |
14:47:04 |
XLON |
550 |
733.40 |
14:48:50 |
XLON |
21 |
733.40 |
14:48:50 |
XLON |
147 |
733.40 |
14:48:50 |
XLON |
433 |
733.40 |
14:48:52 |
XLON |
150 |
733.40 |
14:48:52 |
XLON |
213 |
733.40 |
14:48:52 |
XLON |
700 |
734.40 |
14:51:27 |
XLON |
187 |
734.40 |
14:51:27 |
XLON |
783 |
734.60 |
14:51:39 |
XLON |
831 |
734.60 |
14:53:03 |
XLON |
550 |
734.60 |
14:53:03 |
XLON |
43 |
734.60 |
14:53:03 |
XLON |
194 |
734.60 |
14:53:03 |
XLON |
1119 |
735.60 |
14:57:07 |
XLON |
620 |
735.40 |
14:57:50 |
XLON |
428 |
735.40 |
14:57:50 |
XLON |
550 |
735.40 |
14:57:50 |
XLON |
43 |
735.40 |
14:57:50 |
XLON |
94 |
735.40 |
14:57:50 |
XLON |
35 |
735.40 |
14:57:50 |
XLON |
57 |
735.20 |
15:00:27 |
XLON |
266 |
735.20 |
15:00:27 |
XLON |
757 |
735.20 |
15:00:54 |
XLON |
769 |
735.00 |
15:00:54 |
XLON |
806 |
734.80 |
15:01:25 |
XLON |
445 |
734.60 |
15:03:00 |
XLON |
407 |
734.60 |
15:03:00 |
XLON |
167 |
734.60 |
15:03:00 |
XLON |
627 |
734.60 |
15:03:00 |
XLON |
6 |
734.20 |
15:04:12 |
XLON |
57 |
734.20 |
15:04:12 |
XLON |
26 |
734.20 |
15:04:12 |
XLON |
594 |
734.20 |
15:04:12 |
XLON |
68 |
734.00 |
15:04:54 |
XLON |
173 |
734.00 |
15:05:01 |
XLON |
48 |
734.00 |
15:05:01 |
XLON |
141 |
734.00 |
15:05:04 |
XLON |
529 |
734.00 |
15:05:04 |
XLON |
885 |
734.00 |
15:05:35 |
XLON |
844 |
734.00 |
15:05:35 |
XLON |
220 |
733.60 |
15:07:05 |
XLON |
44 |
733.60 |
15:07:05 |
XLON |
862 |
733.60 |
15:07:54 |
XLON |
77 |
733.80 |
15:08:23 |
XLON |
700 |
734.00 |
15:09:48 |
XLON |
29 |
734.00 |
15:09:48 |
XLON |
529 |
734.00 |
15:09:49 |
XLON |
226 |
734.00 |
15:09:49 |
XLON |
772 |
733.00 |
15:11:09 |
XLON |
702 |
733.00 |
15:12:04 |
XLON |
807 |
732.60 |
15:14:01 |
XLON |
765 |
733.00 |
15:16:16 |
XLON |
550 |
733.00 |
15:16:16 |
XLON |
44 |
733.00 |
15:16:16 |
XLON |
787 |
733.20 |
15:19:07 |
XLON |
786 |
733.00 |
15:19:15 |
XLON |
813 |
732.80 |
15:19:39 |
XLON |
844 |
732.80 |
15:20:34 |
XLON |
750 |
732.40 |
15:22:02 |
XLON |
442 |
732.00 |
15:22:57 |
XLON |
341 |
732.00 |
15:22:57 |
XLON |
831 |
731.80 |
15:24:24 |
XLON |
154 |
732.00 |
15:25:02 |
XLON |
17 |
732.00 |
15:25:02 |
XLON |
44 |
732.00 |
15:25:02 |
XLON |
116 |
732.00 |
15:25:02 |
XLON |
129 |
732.00 |
15:26:04 |
XLON |
255 |
732.00 |
15:26:04 |
XLON |
419 |
732.00 |
15:26:04 |
XLON |
34 |
732.00 |
15:27:09 |
XLON |
441 |
732.00 |
15:27:09 |
XLON |
223 |
732.00 |
15:27:09 |
XLON |
44 |
732.20 |
15:29:01 |
XLON |
9 |
732.20 |
15:29:01 |
XLON |
44 |
732.20 |
15:29:02 |
XLON |
455 |
732.20 |
15:30:02 |
XLON |
125 |
732.00 |
15:30:24 |
XLON |
962 |
732.00 |
15:30:24 |
XLON |
793 |
731.80 |
15:30:24 |
XLON |
814 |
730.60 |
15:33:02 |
XLON |
841 |
730.40 |
15:34:02 |
XLON |
44 |
730.00 |
15:34:18 |
XLON |
226 |
730.00 |
15:34:18 |
XLON |
147 |
730.00 |
15:34:18 |
XLON |
94 |
730.00 |
15:34:18 |
XLON |
308 |
730.00 |
15:34:18 |
XLON |
44 |
730.00 |
15:36:17 |
XLON |
455 |
730.00 |
15:36:17 |
XLON |
86 |
730.00 |
15:36:38 |
XLON |
86 |
730.00 |
15:36:38 |
XLON |
86 |
730.00 |
15:36:38 |
XLON |
86 |
730.00 |
15:36:38 |
XLON |
670 |
730.00 |
15:39:02 |
XLON |
141 |
730.00 |
15:39:02 |
XLON |
44 |
730.00 |
15:39:02 |
XLON |
44 |
730.20 |
15:39:36 |
XLON |
1100 |
730.00 |
15:40:02 |
XLON |
581 |
730.60 |
15:40:09 |
XLON |
133 |
730.60 |
15:40:09 |
XLON |
853 |
730.40 |
15:42:02 |
XLON |
764 |
730.80 |
15:44:46 |
XLON |
44 |
731.00 |
15:45:39 |
XLON |
761 |
731.00 |
15:45:40 |
XLON |
44 |
731.00 |
15:45:51 |
XLON |
476 |
731.00 |
15:45:51 |
XLON |
529 |
731.00 |
15:45:51 |
XLON |
550 |
730.80 |
15:46:56 |
XLON |
44 |
730.80 |
15:46:56 |
XLON |
110 |
730.80 |
15:46:56 |
XLON |
147 |
730.80 |
15:46:56 |
XLON |
836 |
730.60 |
15:48:02 |
XLON |
455 |
730.60 |
15:49:20 |
XLON |
474 |
730.60 |
15:49:20 |
XLON |
885 |
730.40 |
15:52:42 |
XLON |
60 |
730.40 |
15:52:42 |
XLON |
44 |
730.40 |
15:52:42 |
XLON |
1040 |
730.40 |
15:52:42 |
XLON |
706 |
730.20 |
15:53:31 |
XLON |
557 |
729.60 |
15:57:06 |
XLON |
824 |
729.60 |
15:57:36 |
XLON |
189 |
729.60 |
15:57:36 |
XLON |
29 |
729.60 |
15:57:36 |
XLON |
186 |
729.60 |
15:57:36 |
XLON |
853 |
729.80 |
15:58:50 |
XLON |
737 |
729.80 |
15:58:50 |
XLON |
212 |
729.80 |
15:58:50 |
XLON |
44 |
729.80 |
15:58:50 |
XLON |
44 |
730.40 |
16:00:11 |
XLON |
441 |
730.40 |
16:00:11 |
XLON |
220 |
730.40 |
16:00:28 |
XLON |
470 |
730.40 |
16:00:28 |
XLON |
730 |
730.20 |
16:00:33 |
XLON |
455 |
729.80 |
16:02:02 |
XLON |
191 |
729.80 |
16:02:02 |
XLON |
51 |
729.80 |
16:02:02 |
XLON |
68 |
729.80 |
16:02:11 |
XLON |
467 |
729.80 |
16:02:11 |
XLON |
186 |
729.80 |
16:02:38 |
XLON |
239 |
729.80 |
16:04:17 |
XLON |
455 |
729.80 |
16:04:17 |
XLON |
450 |
729.80 |
16:04:17 |
XLON |
44 |
729.80 |
16:04:17 |
XLON |
733 |
729.60 |
16:04:55 |
XLON |
61 |
729.40 |
16:05:11 |
XLON |
440 |
729.40 |
16:05:11 |
XLON |
622 |
729.20 |
16:06:25 |
XLON |
385 |
729.20 |
16:06:25 |
XLON |
44 |
729.00 |
16:06:45 |
XLON |
614 |
729.00 |
16:06:45 |
XLON |
130 |
729.00 |
16:06:45 |
XLON |
123 |
728.40 |
16:07:42 |
XLON |
44 |
728.40 |
16:07:42 |
XLON |
790 |
728.40 |
16:07:51 |
XLON |
89 |
728.40 |
16:09:01 |
XLON |
493 |
728.40 |
16:09:01 |
XLON |
151 |
728.40 |
16:09:01 |
XLON |
592 |
728.60 |
16:10:21 |
XLON |
266 |
728.60 |
16:10:21 |
XLON |
198 |
728.40 |
16:10:40 |
XLON |
497 |
728.40 |
16:10:40 |
XLON |
856 |
728.20 |
16:12:00 |
XLON |
835 |
728.00 |
16:12:05 |
XLON |
529 |
728.60 |
16:14:34 |
XLON |
480 |
728.60 |
16:14:34 |
XLON |
480 |
728.60 |
16:14:34 |
XLON |
44 |
728.60 |
16:14:34 |
XLON |
380 |
728.60 |
16:14:58 |
XLON |
156 |
728.60 |
16:14:58 |
XLON |
44 |
728.60 |
16:14:58 |
XLON |
728 |
729.00 |
16:15:37 |
XLON |
352 |
728.80 |
16:17:20 |
XLON |
7 |
728.80 |
16:17:20 |
XLON |
906 |
728.80 |
16:17:20 |
XLON |
706 |
728.80 |
16:17:20 |
XLON |
44 |
729.00 |
16:18:11 |
XLON |
484 |
729.00 |
16:18:11 |
XLON |
237 |
729.00 |
16:18:11 |
XLON |
700 |
729.40 |
16:19:12 |
XLON |
58 |
729.40 |
16:19:12 |
XLON |
755 |
729.60 |
16:20:00 |
XLON |
19 |
729.60 |
16:20:30 |
XLON |
687 |
729.60 |
16:21:07 |
XLON |
34 |
729.60 |
16:21:07 |
XLON |
409 |
729.60 |
16:21:07 |
XLON |
862 |
729.40 |
16:21:41 |
XLON |
147 |
730.40 |
16:25:19 |
XLON |
469 |
730.40 |
16:25:19 |
XLON |
185 |
730.40 |
16:25:19 |
XLON |
639 |
730.40 |
16:25:19 |
XLON |
67 |
730.40 |
16:25:19 |
XLON |
371 |
730.40 |
16:25:19 |
XLON |