18 August 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 18 August 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Cancellation at an average price of 641.0766p per share:
Number of ordinary shares purchased: |
391,000 |
Highest purchase price paid per share: |
644.4000p |
Lowest purchase price paid per share: |
637.6000p |
Following the above transaction, the Company has 964,320,514 ordinary shares in issue and holds 4,142,826 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 960,177,688 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 |
84 |
641.40 |
08:31:07 |
XLON |
283 |
641.40 |
08:31:07 |
XLON |
133 |
641.40 |
08:31:07 |
XLON |
700 |
641.40 |
08:31:52 |
XLON |
771 |
641.00 |
08:35:10 |
XLON |
481 |
640.80 |
08:36:26 |
XLON |
518 |
640.00 |
08:38:26 |
XLON |
272 |
640.60 |
08:40:45 |
XLON |
192 |
640.60 |
08:40:45 |
XLON |
435 |
641.40 |
08:41:42 |
XLON |
83 |
641.40 |
08:41:46 |
XLON |
1110 |
641.20 |
08:42:25 |
XLON |
106 |
641.60 |
08:44:04 |
XLON |
502 |
641.40 |
08:44:05 |
XLON |
7 |
641.40 |
08:44:41 |
XLON |
269 |
641.20 |
08:45:28 |
XLON |
807 |
641.20 |
08:45:28 |
XLON |
350 |
641.00 |
08:48:12 |
XLON |
1415 |
640.80 |
08:49:31 |
XLON |
534 |
640.80 |
08:49:31 |
XLON |
397 |
640.20 |
08:50:30 |
XLON |
350 |
640.20 |
08:51:23 |
XLON |
423 |
640.20 |
08:51:23 |
XLON |
368 |
640.20 |
08:51:23 |
XLON |
678 |
640.00 |
08:54:15 |
XLON |
376 |
639.60 |
08:59:16 |
XLON |
29 |
639.60 |
08:59:16 |
XLON |
485 |
638.80 |
09:01:29 |
XLON |
505 |
638.60 |
09:04:10 |
XLON |
536 |
639.60 |
09:05:27 |
XLON |
195 |
639.00 |
09:07:13 |
XLON |
894 |
639.00 |
09:07:13 |
XLON |
1314 |
639.00 |
09:07:13 |
XLON |
350 |
639.00 |
09:07:13 |
XLON |
546 |
638.80 |
09:15:16 |
XLON |
498 |
638.60 |
09:16:24 |
XLON |
618 |
638.40 |
09:16:24 |
XLON |
206 |
637.80 |
09:17:41 |
XLON |
146 |
637.80 |
09:17:41 |
XLON |
52 |
637.60 |
09:18:48 |
XLON |
84 |
637.60 |
09:19:18 |
XLON |
265 |
638.40 |
09:22:08 |
XLON |
103 |
638.40 |
09:22:08 |
XLON |
369 |
638.00 |
09:32:11 |
XLON |
350 |
638.00 |
09:32:11 |
XLON |
350 |
639.20 |
09:38:58 |
XLON |
350 |
639.20 |
09:39:04 |
XLON |
220 |
639.20 |
09:39:04 |
XLON |
264 |
639.20 |
09:39:07 |
XLON |
227 |
639.20 |
09:39:07 |
XLON |
77 |
639.20 |
09:39:13 |
XLON |
350 |
639.20 |
09:39:19 |
XLON |
157 |
639.20 |
09:39:22 |
XLON |
941 |
638.80 |
09:42:30 |
XLON |
287 |
638.60 |
09:42:32 |
XLON |
810 |
638.60 |
09:42:32 |
XLON |
285 |
638.40 |
09:44:50 |
XLON |
376 |
638.40 |
09:44:50 |
XLON |
350 |
639.80 |
09:56:56 |
XLON |
480 |
639.80 |
09:56:56 |
XLON |
722 |
639.60 |
10:00:17 |
XLON |
661 |
640.00 |
10:02:21 |
XLON |
582 |
640.00 |
10:02:21 |
XLON |
248 |
640.00 |
10:02:21 |
XLON |
353 |
640.00 |
10:02:21 |
XLON |
290 |
640.00 |
10:02:21 |
XLON |
292 |
640.00 |
10:02:21 |
XLON |
209 |
640.40 |
10:02:29 |
XLON |
260 |
640.40 |
10:02:29 |
XLON |
350 |
640.40 |
10:03:06 |
XLON |
241 |
640.40 |
10:03:06 |
XLON |
213 |
640.60 |
10:03:29 |
XLON |
347 |
640.60 |
10:03:29 |
XLON |
1 |
641.00 |
10:17:36 |
XLON |
25 |
641.00 |
10:18:46 |
XLON |
217 |
641.00 |
10:18:46 |
XLON |
180 |
641.00 |
10:18:46 |
XLON |
236 |
641.00 |
10:18:46 |
XLON |
334 |
641.80 |
10:22:28 |
XLON |
390 |
641.80 |
10:22:28 |
XLON |
3100 |
641.80 |
10:27:34 |
XLON |
180 |
641.60 |
10:27:37 |
XLON |
183 |
641.60 |
10:27:37 |
XLON |
350 |
641.60 |
10:27:37 |
XLON |
226 |
641.60 |
10:27:40 |
XLON |
242 |
641.60 |
10:27:40 |
XLON |
749 |
641.40 |
10:29:00 |
XLON |
350 |
641.40 |
10:32:16 |
XLON |
361 |
641.40 |
10:32:16 |
XLON |
210 |
641.40 |
10:32:18 |
XLON |
111 |
641.40 |
10:32:19 |
XLON |
580 |
641.80 |
10:38:42 |
XLON |
496 |
641.60 |
10:41:35 |
XLON |
422 |
641.40 |
10:41:59 |
XLON |
358 |
641.40 |
10:41:59 |
XLON |
54 |
641.40 |
10:41:59 |
XLON |
777 |
641.20 |
10:42:48 |
XLON |
433 |
641.00 |
10:44:36 |
XLON |
203 |
640.60 |
10:45:38 |
XLON |
30 |
640.60 |
10:45:40 |
XLON |
6 |
641.00 |
10:45:42 |
XLON |
1 |
641.00 |
10:45:42 |
XLON |
505 |
641.00 |
10:45:42 |
XLON |
350 |
641.00 |
10:45:45 |
XLON |
267 |
641.00 |
10:45:45 |
XLON |
30 |
641.20 |
10:47:07 |
XLON |
260 |
641.20 |
10:47:07 |
XLON |
49 |
641.60 |
10:50:48 |
XLON |
1707 |
641.60 |
10:50:48 |
XLON |
600 |
641.60 |
10:50:48 |
XLON |
411 |
641.60 |
10:58:53 |
XLON |
350 |
642.00 |
11:00:31 |
XLON |
253 |
642.00 |
11:00:31 |
XLON |
111 |
642.00 |
11:00:31 |
XLON |
904 |
642.20 |
11:00:37 |
XLON |
174 |
642.20 |
11:00:37 |
XLON |
1225 |
641.80 |
11:00:40 |
XLON |
103 |
641.60 |
11:01:10 |
XLON |
310 |
641.60 |
11:01:10 |
XLON |
53 |
641.60 |
11:01:10 |
XLON |
612 |
641.40 |
11:01:18 |
XLON |
78 |
641.40 |
11:12:40 |
XLON |
309 |
641.60 |
11:16:39 |
XLON |
350 |
641.80 |
11:17:28 |
XLON |
320 |
641.80 |
11:17:28 |
XLON |
46 |
641.80 |
11:17:40 |
XLON |
350 |
642.00 |
11:18:51 |
XLON |
2 |
642.20 |
11:26:41 |
XLON |
17 |
642.20 |
11:26:41 |
XLON |
439 |
642.00 |
11:30:13 |
XLON |
2004 |
642.00 |
11:30:13 |
XLON |
600 |
642.80 |
11:30:19 |
XLON |
372 |
642.80 |
11:30:19 |
XLON |
600 |
642.80 |
11:30:22 |
XLON |
350 |
642.80 |
11:30:22 |
XLON |
372 |
642.80 |
11:30:22 |
XLON |
119 |
642.80 |
11:30:22 |
XLON |
2402 |
643.20 |
11:30:46 |
XLON |
372 |
643.20 |
11:30:46 |
XLON |
114 |
643.20 |
11:30:46 |
XLON |
1181 |
643.20 |
11:30:49 |
XLON |
249 |
643.60 |
11:32:38 |
XLON |
215 |
643.60 |
11:32:38 |
XLON |
1406 |
644.40 |
11:37:10 |
XLON |
702 |
644.40 |
11:37:10 |
XLON |
350 |
644.20 |
11:37:12 |
XLON |
430 |
644.20 |
11:37:12 |
XLON |
218 |
644.20 |
11:37:12 |
XLON |
364 |
644.20 |
11:37:44 |
XLON |
332 |
644.20 |
11:37:44 |
XLON |
1225 |
644.00 |
11:38:21 |
XLON |
917 |
643.80 |
11:47:00 |
XLON |
136 |
643.80 |
11:47:44 |
XLON |
118 |
643.80 |
11:47:44 |
XLON |
11 |
643.80 |
11:48:54 |
XLON |
12 |
643.80 |
11:48:57 |
XLON |
419 |
643.80 |
11:55:03 |
XLON |
228 |
643.80 |
11:55:03 |
XLON |
277 |
643.80 |
11:55:03 |
XLON |
1225 |
643.60 |
11:55:21 |
XLON |
2 |
643.60 |
12:00:17 |
XLON |
350 |
643.60 |
12:02:01 |
XLON |
185 |
643.60 |
12:02:01 |
XLON |
70 |
643.60 |
12:02:01 |
XLON |
470 |
642.80 |
12:20:17 |
XLON |
91 |
642.80 |
12:20:17 |
XLON |
600 |
642.80 |
12:21:03 |
XLON |
608 |
642.80 |
12:21:03 |
XLON |
1225 |
642.60 |
12:21:10 |
XLON |
463 |
642.80 |
12:22:16 |
XLON |
489 |
642.80 |
12:22:25 |
XLON |
578 |
642.80 |
12:23:58 |
XLON |
362 |
642.80 |
12:25:46 |
XLON |
1191 |
642.40 |
12:29:35 |
XLON |
376 |
642.20 |
12:30:02 |
XLON |
932 |
642.00 |
12:30:02 |
XLON |
400 |
641.80 |
12:32:10 |
XLON |
452 |
641.60 |
12:33:39 |
XLON |
448 |
641.40 |
12:35:21 |
XLON |
713 |
641.20 |
12:35:25 |
XLON |
347 |
641.00 |
12:37:19 |
XLON |
508 |
640.80 |
12:37:19 |
XLON |
70 |
640.80 |
12:37:19 |
XLON |
517 |
641.20 |
12:41:38 |
XLON |
122 |
641.20 |
12:43:06 |
XLON |
254 |
641.20 |
12:43:06 |
XLON |
136 |
641.20 |
12:43:06 |
XLON |
1104 |
641.00 |
12:43:35 |
XLON |
164 |
640.60 |
12:44:59 |
XLON |
529 |
640.60 |
12:44:59 |
XLON |
147 |
640.40 |
12:47:11 |
XLON |
1122 |
640.40 |
12:47:11 |
XLON |
41 |
640.40 |
12:47:11 |
XLON |
424 |
640.40 |
12:51:12 |
XLON |
350 |
640.40 |
12:58:40 |
XLON |
136 |
640.40 |
12:58:40 |
XLON |
264 |
640.40 |
12:58:40 |
XLON |
493 |
640.20 |
12:59:10 |
XLON |
732 |
640.00 |
13:01:26 |
XLON |
251 |
641.20 |
13:06:38 |
XLON |
1576 |
641.20 |
13:07:43 |
XLON |
1325 |
641.20 |
13:07:43 |
XLON |
70 |
641.40 |
13:16:06 |
XLON |
431 |
641.40 |
13:16:07 |
XLON |
1948 |
641.40 |
13:18:44 |
XLON |
186 |
641.20 |
13:23:31 |
XLON |
153 |
641.20 |
13:23:31 |
XLON |
5 |
641.20 |
13:25:31 |
XLON |
572 |
641.20 |
13:25:31 |
XLON |
1129 |
641.00 |
13:25:39 |
XLON |
96 |
641.00 |
13:25:39 |
XLON |
110 |
640.80 |
13:31:33 |
XLON |
91 |
640.80 |
13:31:33 |
XLON |
346 |
640.80 |
13:31:33 |
XLON |
2 |
641.60 |
13:32:19 |
XLON |
91 |
641.60 |
13:32:19 |
XLON |
70 |
641.80 |
13:32:22 |
XLON |
451 |
642.00 |
13:32:25 |
XLON |
595 |
642.00 |
13:32:25 |
XLON |
156 |
642.00 |
13:32:25 |
XLON |
254 |
642.00 |
13:32:25 |
XLON |
595 |
642.00 |
13:32:25 |
XLON |
97 |
642.00 |
13:32:25 |
XLON |
106 |
641.80 |
13:33:09 |
XLON |
600 |
642.00 |
13:33:09 |
XLON |
220 |
642.00 |
13:33:09 |
XLON |
600 |
641.80 |
13:33:32 |
XLON |
350 |
641.80 |
13:33:32 |
XLON |
372 |
641.60 |
13:34:29 |
XLON |
599 |
641.60 |
13:34:29 |
XLON |
436 |
641.80 |
13:36:12 |
XLON |
572 |
641.40 |
13:36:12 |
XLON |
350 |
641.00 |
13:36:12 |
XLON |
212 |
641.00 |
13:36:12 |
XLON |
461 |
640.60 |
13:36:27 |
XLON |
1605 |
640.60 |
13:36:27 |
XLON |
434 |
640.60 |
13:36:27 |
XLON |
804 |
640.60 |
13:36:27 |
XLON |
3 |
641.80 |
13:40:09 |
XLON |
480 |
641.60 |
13:47:41 |
XLON |
285 |
641.60 |
13:47:41 |
XLON |
350 |
642.00 |
13:51:47 |
XLON |
595 |
642.00 |
13:51:47 |
XLON |
604 |
642.00 |
13:51:47 |
XLON |
35 |
642.00 |
13:51:51 |
XLON |
595 |
642.00 |
13:51:51 |
XLON |
604 |
642.00 |
13:51:51 |
XLON |
391 |
642.00 |
13:51:51 |
XLON |
118 |
642.00 |
13:51:51 |
XLON |
604 |
642.00 |
13:51:51 |
XLON |
600 |
642.00 |
13:52:42 |
XLON |
459 |
642.00 |
13:52:42 |
XLON |
387 |
642.00 |
13:52:42 |
XLON |
63 |
642.00 |
13:52:42 |
XLON |
1225 |
641.80 |
13:55:44 |
XLON |
180 |
642.00 |
13:56:07 |
XLON |
649 |
642.00 |
13:56:07 |
XLON |
602 |
641.80 |
13:59:31 |
XLON |
350 |
642.00 |
14:02:11 |
XLON |
275 |
642.00 |
14:02:11 |
XLON |
662 |
641.80 |
14:02:54 |
XLON |
600 |
641.80 |
14:02:54 |
XLON |
160 |
641.80 |
14:02:54 |
XLON |
2125 |
641.60 |
14:03:25 |
XLON |
647 |
640.80 |
14:05:02 |
XLON |
857 |
640.80 |
14:05:02 |
XLON |
600 |
641.00 |
14:13:17 |
XLON |
350 |
641.00 |
14:13:24 |
XLON |
373 |
641.00 |
14:13:24 |
XLON |
223 |
641.00 |
14:13:24 |
XLON |
111 |
641.00 |
14:13:24 |
XLON |
331 |
641.00 |
14:13:27 |
XLON |
350 |
641.00 |
14:13:27 |
XLON |
213 |
641.00 |
14:13:27 |
XLON |
215 |
641.00 |
14:13:27 |
XLON |
350 |
641.00 |
14:13:30 |
XLON |
350 |
641.00 |
14:13:44 |
XLON |
458 |
641.00 |
14:13:44 |
XLON |
882 |
640.60 |
14:14:30 |
XLON |
207 |
640.20 |
14:14:52 |
XLON |
331 |
640.20 |
14:14:52 |
XLON |
306 |
640.40 |
14:18:55 |
XLON |
205 |
640.40 |
14:18:55 |
XLON |
71 |
640.20 |
14:19:50 |
XLON |
335 |
640.00 |
14:22:11 |
XLON |
165 |
640.00 |
14:22:11 |
XLON |
231 |
640.00 |
14:22:11 |
XLON |
326 |
639.80 |
14:25:12 |
XLON |
423 |
639.80 |
14:25:22 |
XLON |
639 |
639.80 |
14:25:53 |
XLON |
194 |
639.60 |
14:26:10 |
XLON |
731 |
639.60 |
14:26:10 |
XLON |
705 |
639.60 |
14:26:19 |
XLON |
350 |
639.60 |
14:30:56 |
XLON |
140 |
639.80 |
14:31:57 |
XLON |
193 |
639.80 |
14:32:31 |
XLON |
1 |
639.80 |
14:32:35 |
XLON |
2 |
639.80 |
14:33:04 |
XLON |
374 |
639.80 |
14:33:04 |
XLON |
215 |
639.80 |
14:33:04 |
XLON |
3 |
639.80 |
14:33:09 |
XLON |
1225 |
639.60 |
14:33:17 |
XLON |
350 |
639.60 |
14:33:21 |
XLON |
33 |
639.60 |
14:33:27 |
XLON |
23 |
639.60 |
14:33:37 |
XLON |
6 |
639.60 |
14:33:39 |
XLON |
6 |
639.60 |
14:33:42 |
XLON |
8 |
639.60 |
14:33:45 |
XLON |
350 |
639.60 |
14:34:00 |
XLON |
380 |
639.60 |
14:34:00 |
XLON |
119 |
639.80 |
14:34:52 |
XLON |
9 |
639.80 |
14:34:54 |
XLON |
275 |
639.80 |
14:34:54 |
XLON |
473 |
639.60 |
14:35:16 |
XLON |
1595 |
639.40 |
14:35:17 |
XLON |
421 |
639.00 |
14:35:57 |
XLON |
467 |
638.80 |
14:36:53 |
XLON |
4 |
639.60 |
14:36:59 |
XLON |
11 |
639.60 |
14:37:04 |
XLON |
600 |
639.80 |
14:38:11 |
XLON |
250 |
639.80 |
14:38:11 |
XLON |
79 |
639.80 |
14:39:15 |
XLON |
29 |
639.80 |
14:39:15 |
XLON |
277 |
639.80 |
14:39:15 |
XLON |
248 |
639.80 |
14:39:15 |
XLON |
183 |
639.80 |
14:39:15 |
XLON |
681 |
639.80 |
14:41:02 |
XLON |
570 |
639.40 |
14:41:13 |
XLON |
312 |
639.40 |
14:41:13 |
XLON |
1124 |
639.20 |
14:41:18 |
XLON |
557 |
639.40 |
14:45:26 |
XLON |
350 |
639.40 |
14:45:28 |
XLON |
2 |
639.20 |
14:50:32 |
XLON |
215 |
639.40 |
14:52:10 |
XLON |
350 |
639.40 |
14:52:13 |
XLON |
374 |
639.40 |
14:52:13 |
XLON |
330 |
639.40 |
14:52:13 |
XLON |
114 |
639.40 |
14:52:13 |
XLON |
86 |
639.40 |
14:52:13 |
XLON |
417 |
639.40 |
14:52:44 |
XLON |
408 |
639.40 |
14:52:44 |
XLON |
114 |
639.40 |
14:52:44 |
XLON |
1225 |
639.20 |
14:53:11 |
XLON |
350 |
639.40 |
14:53:11 |
XLON |
182 |
639.40 |
14:53:11 |
XLON |
18 |
639.40 |
14:53:11 |
XLON |
850 |
639.20 |
14:54:57 |
XLON |
146 |
639.60 |
14:56:05 |
XLON |
202 |
639.60 |
14:56:05 |
XLON |
41 |
639.60 |
14:56:05 |
XLON |
568 |
639.60 |
14:56:05 |
XLON |
408 |
639.20 |
14:57:35 |
XLON |
17 |
639.20 |
14:57:35 |
XLON |
428 |
639.60 |
14:58:33 |
XLON |
450 |
639.60 |
14:58:33 |
XLON |
13 |
639.60 |
14:58:33 |
XLON |
400 |
639.60 |
14:58:33 |
XLON |
255 |
639.60 |
14:58:33 |
XLON |
228 |
639.60 |
14:58:33 |
XLON |
52 |
639.60 |
14:58:33 |
XLON |
114 |
639.60 |
14:58:33 |
XLON |
375 |
639.60 |
14:58:33 |
XLON |
850 |
639.60 |
14:58:33 |
XLON |
848 |
639.00 |
14:59:10 |
XLON |
288 |
638.80 |
14:59:10 |
XLON |
334 |
639.00 |
14:59:10 |
XLON |
324 |
639.00 |
14:59:10 |
XLON |
73 |
638.80 |
14:59:10 |
XLON |
16 |
638.80 |
14:59:11 |
XLON |
192 |
639.00 |
15:01:26 |
XLON |
2 |
639.00 |
15:01:29 |
XLON |
2 |
639.00 |
15:01:29 |
XLON |
219 |
639.00 |
15:01:29 |
XLON |
2335 |
638.80 |
15:05:01 |
XLON |
3 |
638.60 |
15:07:35 |
XLON |
2161 |
638.40 |
15:10:16 |
XLON |
434 |
638.40 |
15:10:16 |
XLON |
657 |
638.40 |
15:10:33 |
XLON |
600 |
638.80 |
15:15:17 |
XLON |
183 |
638.80 |
15:15:17 |
XLON |
287 |
639.40 |
15:19:10 |
XLON |
437 |
639.40 |
15:19:10 |
XLON |
573 |
639.20 |
15:19:11 |
XLON |
671 |
639.60 |
15:21:00 |
XLON |
431 |
639.40 |
15:21:50 |
XLON |
148 |
639.40 |
15:21:50 |
XLON |
432 |
639.40 |
15:21:55 |
XLON |
350 |
639.60 |
15:24:33 |
XLON |
613 |
639.60 |
15:24:33 |
XLON |
510 |
639.60 |
15:24:39 |
XLON |
114 |
639.60 |
15:24:39 |
XLON |
5 |
639.80 |
15:29:11 |
XLON |
11 |
639.80 |
15:29:11 |
XLON |
11 |
639.80 |
15:29:11 |
XLON |
2 |
639.80 |
15:29:15 |
XLON |
600 |
639.60 |
15:29:23 |
XLON |
291 |
639.60 |
15:29:23 |
XLON |
215 |
639.60 |
15:29:23 |
XLON |
82 |
639.60 |
15:29:26 |
XLON |
16 |
639.60 |
15:29:29 |
XLON |
2109 |
639.80 |
15:33:40 |
XLON |
1078 |
639.80 |
15:33:40 |
XLON |
177 |
639.80 |
15:33:42 |
XLON |
739 |
639.80 |
15:33:51 |
XLON |
294 |
639.80 |
15:33:51 |
XLON |
350 |
639.60 |
15:35:55 |
XLON |
350 |
639.60 |
15:37:30 |
XLON |
293 |
639.60 |
15:37:30 |
XLON |
240 |
639.60 |
15:37:30 |
XLON |
1224 |
639.40 |
15:37:51 |
XLON |
600 |
639.60 |
15:39:09 |
XLON |
350 |
639.60 |
15:39:09 |
XLON |
374 |
639.60 |
15:39:09 |
XLON |
370 |
639.60 |
15:39:09 |
XLON |
1224 |
639.40 |
15:39:13 |
XLON |
414 |
639.20 |
15:39:26 |
XLON |
2133 |
639.20 |
15:41:18 |
XLON |
350 |
639.20 |
15:41:18 |
XLON |
224 |
639.20 |
15:41:18 |
XLON |
350 |
639.40 |
15:45:29 |
XLON |
350 |
639.40 |
15:45:29 |
XLON |
350 |
639.40 |
15:45:29 |
XLON |
3 |
639.40 |
15:46:12 |
XLON |
821 |
639.20 |
15:46:50 |
XLON |
1544 |
639.20 |
15:51:05 |
XLON |
350 |
639.20 |
15:52:11 |
XLON |
345 |
639.20 |
15:52:12 |
XLON |
1 |
639.20 |
15:52:19 |
XLON |
215 |
639.20 |
15:52:19 |
XLON |
350 |
639.60 |
15:53:02 |
XLON |
374 |
639.60 |
15:53:02 |
XLON |
590 |
639.60 |
15:53:02 |
XLON |
350 |
639.60 |
15:53:07 |
XLON |
374 |
639.60 |
15:53:07 |
XLON |
256 |
639.60 |
15:53:07 |
XLON |
188 |
639.80 |
15:53:09 |
XLON |
369 |
639.80 |
15:53:10 |
XLON |
374 |
639.80 |
15:53:10 |
XLON |
211 |
639.80 |
15:53:10 |
XLON |
23 |
639.80 |
15:53:10 |
XLON |
751 |
639.80 |
15:53:33 |
XLON |
87 |
639.80 |
15:53:33 |
XLON |
350 |
640.60 |
15:55:13 |
XLON |
284 |
640.60 |
15:55:13 |
XLON |
114 |
640.60 |
15:55:13 |
XLON |
354 |
640.60 |
15:55:13 |
XLON |
215 |
640.60 |
15:55:13 |
XLON |
350 |
640.60 |
15:55:16 |
XLON |
114 |
640.60 |
15:55:16 |
XLON |
115 |
640.60 |
15:55:52 |
XLON |
204 |
640.60 |
15:55:52 |
XLON |
316 |
640.60 |
15:55:52 |
XLON |
382 |
640.60 |
15:55:52 |
XLON |
350 |
640.60 |
15:55:56 |
XLON |
111 |
640.60 |
15:55:56 |
XLON |
1224 |
640.40 |
15:56:26 |
XLON |
797 |
640.00 |
15:57:33 |
XLON |
655 |
639.80 |
15:57:50 |
XLON |
401 |
639.80 |
15:58:00 |
XLON |
392 |
639.60 |
15:59:40 |
XLON |
284 |
639.60 |
15:59:40 |
XLON |
826 |
639.60 |
16:03:53 |
XLON |
235 |
639.60 |
16:05:51 |
XLON |
91 |
639.60 |
16:05:51 |
XLON |
132 |
639.60 |
16:05:51 |
XLON |
116 |
639.60 |
16:05:51 |
XLON |
393 |
639.60 |
16:05:51 |
XLON |
405 |
639.60 |
16:06:11 |
XLON |
384 |
639.40 |
16:06:40 |
XLON |
551 |
639.20 |
16:07:34 |
XLON |
4 |
639.20 |
16:07:40 |
XLON |
3 |
639.20 |
16:07:43 |
XLON |
14 |
639.20 |
16:07:45 |
XLON |
2 |
639.20 |
16:07:48 |
XLON |
4 |
639.20 |
16:07:50 |
XLON |
1077 |
639.20 |
16:13:58 |
XLON |
331 |
639.40 |
16:14:06 |
XLON |
403 |
639.40 |
16:14:06 |
XLON |
241 |
639.40 |
16:14:06 |
XLON |
325 |
639.20 |
16:15:02 |
XLON |
134 |
639.20 |
16:15:02 |
XLON |
346 |
639.20 |
16:22:02 |
XLON |
205 |
639.40 |
16:22:08 |
XLON |
435 |
639.40 |
16:22:08 |
XLON |
365 |
639.40 |
16:22:08 |
XLON |
720 |
639.40 |
16:22:08 |
XLON |
1391 |
639.40 |
16:22:08 |
XLON |
202 |
639.40 |
16:22:12 |
XLON |
240 |
639.40 |
16:22:12 |
XLON |
165 |
639.40 |
16:22:12 |
XLON |
116 |
639.40 |
16:22:12 |
XLON |
98 |
639.40 |
16:22:14 |
XLON |
380 |
639.40 |
16:22:14 |
XLON |
301 |
639.40 |
16:22:17 |
XLON |
374 |
639.40 |
16:22:17 |
XLON |
85 |
639.40 |
16:22:17 |
XLON |
484 |
639.20 |
16:22:37 |
XLON |
42 |
639.20 |
16:22:37 |
XLON |
258 |
639.40 |
16:25:22 |
XLON |
421 |
639.40 |
16:25:22 |
XLON |
187 |
639.40 |
16:25:22 |
XLON |
176 |
639.40 |
16:25:22 |
XLON |
400 |
639.20 |
16:25:59 |
XLON |
251 |
639.60 |
16:28:14 |
XLON |
76 |
639.60 |
16:28:14 |
XLON |
261 |
639.60 |
16:28:14 |
XLON |
1 |
639.40 |
16:29:05 |
XLON |
542 |
639.40 |
16:29:05 |
XLON |
7756 |
641.60 |
16:35:17 |
XLON |
33330 |
641.60 |
16:35:17 |
XLON |
2398 |
641.60 |
16:35:17 |
XLON |
32803 |
641.60 |
16:35:17 |
XLON |
3897 |
641.60 |
16:35:17 |
XLON |
261 |
641.60 |
16:35:17 |
XLON |
256 |
641.60 |
16:35:17 |
XLON |
129 |
641.60 |
16:35:17 |
XLON |
3474 |
641.60 |
16:35:17 |
XLON |
3474 |
641.60 |
16:35:17 |
XLON |
3474 |
641.60 |
16:35:17 |
XLON |
1275 |
641.60 |
16:35:17 |
XLON |
19841 |
641.60 |
16:35:17 |
XLON |
1843 |
641.60 |
16:35:17 |
XLON |
7347 |
641.60 |
16:35:17 |
XLON |
4396 |
641.60 |
16:35:17 |
XLON |
7858 |
641.60 |
16:35:17 |
XLON |
240 |
641.60 |
16:35:17 |
XLON |
7143 |
641.60 |
16:35:17 |
XLON |
1756 |
641.60 |
16:35:17 |
XLON |
3975 |
641.60 |
16:35:17 |
XLON |
6836 |
641.60 |
16:35:17 |
XLON |
3783 |
641.60 |
16:35:17 |
XLON |
1647 |
641.60 |
16:35:17 |
XLON |
1796 |
641.60 |
16:35:17 |
XLON |
4173 |
641.60 |
16:35:17 |
XLON |
6464 |
641.60 |
16:35:17 |
XLON |
4964 |
641.60 |
16:35:17 |
XLON |
2735 |
641.60 |
16:35:17 |
XLON |
678 |
641.60 |
16:35:17 |
XLON |
4172 |
641.60 |
16:35:17 |
XLON |