23 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 23 July 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for Treasury at an average price of 659.4695p per share:
Number of ordinary shares purchased: |
177,000 |
Highest purchase price paid per share: |
663.2000p |
Lowest purchase price paid per share: |
657.0000p |
Following the above transaction, the Company has 969,051,146 ordinary shares in issue and holds 4,194,700 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 964,856,446 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 |
190 |
660.00 |
08:44:22 |
XLON |
280 |
660.00 |
08:44:22 |
XLON |
152 |
659.80 |
08:49:22 |
XLON |
247 |
659.80 |
08:49:22 |
XLON |
350 |
659.80 |
08:49:22 |
XLON |
1354 |
659.80 |
08:49:22 |
XLON |
57 |
660.00 |
08:52:26 |
XLON |
407 |
660.00 |
08:52:26 |
XLON |
22 |
660.40 |
08:54:40 |
XLON |
62 |
660.40 |
08:54:40 |
XLON |
62 |
660.40 |
08:54:40 |
XLON |
344 |
660.00 |
08:55:03 |
XLON |
14 |
660.00 |
08:58:47 |
XLON |
237 |
660.00 |
08:58:47 |
XLON |
67 |
660.20 |
09:00:16 |
XLON |
80 |
660.20 |
09:00:16 |
XLON |
188 |
660.20 |
09:00:16 |
XLON |
364 |
659.80 |
09:00:31 |
XLON |
55 |
660.20 |
09:01:52 |
XLON |
67 |
660.20 |
09:01:52 |
XLON |
136 |
660.20 |
09:01:52 |
XLON |
156 |
660.20 |
09:01:52 |
XLON |
350 |
660.20 |
09:01:52 |
XLON |
56 |
660.20 |
09:03:23 |
XLON |
67 |
660.20 |
09:03:23 |
XLON |
157 |
660.20 |
09:03:23 |
XLON |
310 |
660.20 |
09:03:23 |
XLON |
2680 |
660.20 |
09:05:26 |
XLON |
516 |
660.20 |
09:05:27 |
XLON |
36 |
660.20 |
09:08:55 |
XLON |
162 |
660.20 |
09:08:55 |
XLON |
173 |
660.20 |
09:10:00 |
XLON |
933 |
660.00 |
09:10:05 |
XLON |
56 |
659.80 |
09:10:06 |
XLON |
260 |
659.80 |
09:10:06 |
XLON |
642 |
659.80 |
09:10:06 |
XLON |
389 |
661.40 |
09:18:13 |
XLON |
9 |
661.20 |
09:19:33 |
XLON |
326 |
661.20 |
09:19:33 |
XLON |
274 |
660.80 |
09:20:03 |
XLON |
654 |
660.80 |
09:20:03 |
XLON |
415 |
660.40 |
09:22:09 |
XLON |
163 |
660.00 |
09:23:41 |
XLON |
420 |
660.20 |
09:23:41 |
XLON |
185 |
660.00 |
09:29:43 |
XLON |
197 |
660.00 |
09:29:43 |
XLON |
1318 |
659.80 |
09:29:43 |
XLON |
399 |
660.80 |
09:36:05 |
XLON |
51 |
661.20 |
09:37:10 |
XLON |
61 |
661.20 |
09:37:10 |
XLON |
77 |
661.20 |
09:37:10 |
XLON |
144 |
661.20 |
09:37:10 |
XLON |
70 |
661.20 |
09:38:26 |
XLON |
84 |
661.20 |
09:38:26 |
XLON |
198 |
661.20 |
09:38:26 |
XLON |
382 |
661.20 |
09:38:26 |
XLON |
301 |
661.20 |
09:40:21 |
XLON |
3 |
661.20 |
09:41:38 |
XLON |
18 |
661.20 |
09:41:38 |
XLON |
235 |
661.20 |
09:41:38 |
XLON |
52 |
661.00 |
09:43:58 |
XLON |
558 |
661.00 |
09:43:58 |
XLON |
18 |
661.20 |
09:48:05 |
XLON |
59 |
661.20 |
09:48:05 |
XLON |
203 |
661.20 |
09:48:05 |
XLON |
350 |
661.20 |
09:48:05 |
XLON |
610 |
660.60 |
09:50:18 |
XLON |
671 |
660.80 |
09:50:18 |
XLON |
350 |
661.00 |
09:57:57 |
XLON |
386 |
661.00 |
09:57:57 |
XLON |
21 |
662.00 |
10:00:19 |
XLON |
110 |
662.00 |
10:00:23 |
XLON |
385 |
662.00 |
10:00:23 |
XLON |
418 |
662.00 |
10:00:23 |
XLON |
1057 |
662.40 |
10:05:00 |
XLON |
347 |
662.20 |
10:07:30 |
XLON |
522 |
662.00 |
10:07:36 |
XLON |
129 |
662.00 |
10:08:08 |
XLON |
422 |
662.00 |
10:08:14 |
XLON |
228 |
662.40 |
10:13:50 |
XLON |
86 |
662.40 |
10:14:06 |
XLON |
234 |
662.40 |
10:14:06 |
XLON |
422 |
662.40 |
10:14:06 |
XLON |
2467 |
663.20 |
10:20:47 |
XLON |
231 |
662.80 |
10:22:51 |
XLON |
262 |
662.80 |
10:22:51 |
XLON |
152 |
662.40 |
10:23:01 |
XLON |
246 |
662.40 |
10:23:01 |
XLON |
332 |
662.20 |
10:24:32 |
XLON |
90 |
662.00 |
10:30:23 |
XLON |
442 |
662.00 |
10:30:26 |
XLON |
135 |
662.00 |
10:30:29 |
XLON |
679 |
661.80 |
10:32:51 |
XLON |
358 |
662.20 |
10:39:03 |
XLON |
1167 |
662.00 |
10:39:08 |
XLON |
385 |
662.40 |
10:43:33 |
XLON |
550 |
662.40 |
10:43:33 |
XLON |
323 |
662.00 |
10:43:56 |
XLON |
336 |
662.00 |
10:43:56 |
XLON |
524 |
661.80 |
10:44:43 |
XLON |
74 |
662.00 |
10:47:11 |
XLON |
430 |
662.00 |
10:47:11 |
XLON |
517 |
661.80 |
10:47:25 |
XLON |
464 |
661.60 |
10:47:26 |
XLON |
384 |
662.20 |
10:52:10 |
XLON |
361 |
662.00 |
10:52:42 |
XLON |
472 |
661.60 |
10:53:38 |
XLON |
564 |
661.20 |
10:54:59 |
XLON |
600 |
661.00 |
10:56:15 |
XLON |
351 |
660.80 |
10:57:23 |
XLON |
401 |
660.60 |
10:58:22 |
XLON |
374 |
661.40 |
11:05:28 |
XLON |
526 |
661.20 |
11:06:31 |
XLON |
355 |
661.00 |
11:07:18 |
XLON |
540 |
661.40 |
11:10:37 |
XLON |
1 |
661.60 |
11:19:51 |
XLON |
110 |
661.80 |
11:25:04 |
XLON |
349 |
661.80 |
11:25:04 |
XLON |
350 |
661.80 |
11:25:04 |
XLON |
386 |
661.80 |
11:25:04 |
XLON |
1104 |
662.20 |
11:27:46 |
XLON |
1200 |
662.20 |
11:27:46 |
XLON |
1281 |
662.00 |
11:28:02 |
XLON |
335 |
661.80 |
11:29:17 |
XLON |
328 |
661.40 |
11:32:02 |
XLON |
350 |
661.40 |
11:32:02 |
XLON |
29 |
661.40 |
11:36:55 |
XLON |
316 |
661.40 |
11:36:55 |
XLON |
1027 |
661.20 |
11:37:00 |
XLON |
425 |
660.80 |
11:37:44 |
XLON |
246 |
660.80 |
11:38:53 |
XLON |
90 |
660.80 |
11:39:02 |
XLON |
353 |
660.60 |
11:48:02 |
XLON |
1253 |
660.40 |
11:48:13 |
XLON |
169 |
660.20 |
11:52:04 |
XLON |
761 |
660.20 |
11:52:04 |
XLON |
200 |
660.40 |
11:55:25 |
XLON |
319 |
660.40 |
11:55:25 |
XLON |
522 |
660.80 |
12:00:02 |
XLON |
470 |
659.80 |
12:00:03 |
XLON |
571 |
660.20 |
12:00:03 |
XLON |
350 |
657.00 |
12:00:10 |
XLON |
350 |
659.00 |
12:02:01 |
XLON |
2641 |
659.80 |
12:09:06 |
XLON |
350 |
659.80 |
12:09:26 |
XLON |
18 |
659.60 |
12:09:34 |
XLON |
373 |
659.60 |
12:09:34 |
XLON |
366 |
659.40 |
12:09:59 |
XLON |
524 |
659.40 |
12:09:59 |
XLON |
666 |
659.40 |
12:15:33 |
XLON |
151 |
659.20 |
12:17:55 |
XLON |
335 |
659.20 |
12:17:55 |
XLON |
997 |
659.00 |
12:17:56 |
XLON |
395 |
658.80 |
12:18:28 |
XLON |
444 |
659.20 |
12:22:16 |
XLON |
583 |
659.40 |
12:22:16 |
XLON |
744 |
659.20 |
12:27:24 |
XLON |
578 |
660.00 |
12:35:50 |
XLON |
585 |
659.80 |
12:36:02 |
XLON |
700 |
659.60 |
12:39:37 |
XLON |
325 |
659.60 |
12:45:24 |
XLON |
550 |
659.60 |
12:45:24 |
XLON |
714 |
659.40 |
12:48:40 |
XLON |
269 |
659.80 |
12:58:55 |
XLON |
2923 |
659.80 |
12:58:55 |
XLON |
722 |
659.80 |
13:03:17 |
XLON |
308 |
659.60 |
13:03:49 |
XLON |
403 |
659.60 |
13:03:49 |
XLON |
255 |
659.80 |
13:06:02 |
XLON |
364 |
659.60 |
13:06:02 |
XLON |
379 |
659.80 |
13:06:02 |
XLON |
339 |
659.40 |
13:12:24 |
XLON |
1040 |
659.20 |
13:15:02 |
XLON |
2358 |
659.20 |
13:23:15 |
XLON |
77 |
658.40 |
13:28:08 |
XLON |
255 |
658.40 |
13:28:08 |
XLON |
339 |
658.40 |
13:28:08 |
XLON |
615 |
658.40 |
13:34:48 |
XLON |
1234 |
658.40 |
13:34:48 |
XLON |
340 |
658.20 |
13:35:33 |
XLON |
539 |
658.40 |
13:37:41 |
XLON |
331 |
658.60 |
13:38:07 |
XLON |
86 |
658.00 |
13:38:22 |
XLON |
368 |
658.00 |
13:38:22 |
XLON |
39 |
658.00 |
13:49:40 |
XLON |
350 |
658.00 |
13:49:40 |
XLON |
401 |
657.80 |
13:49:40 |
XLON |
413 |
658.00 |
13:49:40 |
XLON |
420 |
658.00 |
13:49:40 |
XLON |
2353 |
657.80 |
13:49:40 |
XLON |
247 |
658.20 |
13:57:18 |
XLON |
477 |
658.20 |
13:57:18 |
XLON |
75 |
658.00 |
13:57:19 |
XLON |
283 |
658.00 |
13:57:19 |
XLON |
380 |
658.00 |
13:57:19 |
XLON |
170 |
657.80 |
13:59:24 |
XLON |
250 |
657.80 |
13:59:24 |
XLON |
428 |
657.60 |
14:00:10 |
XLON |
36 |
657.40 |
14:00:29 |
XLON |
45 |
657.40 |
14:00:29 |
XLON |
401 |
657.40 |
14:00:40 |
XLON |
78 |
657.20 |
14:01:41 |
XLON |
177 |
658.80 |
14:05:25 |
XLON |
255 |
658.80 |
14:06:36 |
XLON |
1281 |
658.60 |
14:06:41 |
XLON |
27 |
658.20 |
14:08:54 |
XLON |
247 |
658.20 |
14:08:54 |
XLON |
288 |
658.20 |
14:08:54 |
XLON |
578 |
659.00 |
14:11:08 |
XLON |
629 |
659.00 |
14:11:08 |
XLON |
519 |
658.80 |
14:12:18 |
XLON |
350 |
659.40 |
14:18:47 |
XLON |
21 |
659.20 |
14:19:46 |
XLON |
800 |
659.20 |
14:19:46 |
XLON |
1882 |
659.20 |
14:19:46 |
XLON |
1 |
659.60 |
14:25:02 |
XLON |
501 |
659.40 |
14:25:18 |
XLON |
251 |
659.60 |
14:26:56 |
XLON |
1 |
659.60 |
14:27:20 |
XLON |
129 |
659.60 |
14:28:43 |
XLON |
361 |
659.60 |
14:28:43 |
XLON |
39 |
659.60 |
14:28:47 |
XLON |
2044 |
659.80 |
14:30:13 |
XLON |
515 |
659.60 |
14:30:48 |
XLON |
1229 |
659.20 |
14:31:39 |
XLON |
1238 |
659.00 |
14:33:04 |
XLON |
531 |
658.80 |
14:33:06 |
XLON |
342 |
658.20 |
14:33:41 |
XLON |
358 |
658.00 |
14:34:23 |
XLON |
408 |
658.00 |
14:34:57 |
XLON |
388 |
657.80 |
14:35:02 |
XLON |
109 |
658.00 |
14:37:07 |
XLON |
599 |
658.00 |
14:37:07 |
XLON |
350 |
658.20 |
14:41:01 |
XLON |
350 |
658.00 |
14:41:08 |
XLON |
56 |
658.20 |
14:42:17 |
XLON |
3 |
658.40 |
14:42:38 |
XLON |
110 |
658.40 |
14:44:18 |
XLON |
276 |
658.40 |
14:44:18 |
XLON |
280 |
658.40 |
14:44:18 |
XLON |
1281 |
658.00 |
14:44:20 |
XLON |
35 |
658.20 |
14:45:34 |
XLON |
93 |
658.20 |
14:45:34 |
XLON |
187 |
658.00 |
14:45:34 |
XLON |
301 |
658.20 |
14:45:34 |
XLON |
350 |
658.20 |
14:45:34 |
XLON |
350 |
658.20 |
14:45:34 |
XLON |
1094 |
658.00 |
14:45:34 |
XLON |
64 |
657.80 |
14:45:42 |
XLON |
270 |
657.80 |
14:45:42 |
XLON |
746 |
658.20 |
14:49:09 |
XLON |
3 |
659.80 |
14:52:53 |
XLON |
350 |
660.00 |
14:54:15 |
XLON |
210 |
659.40 |
14:55:15 |
XLON |
415 |
659.40 |
14:55:15 |
XLON |
7 |
659.80 |
14:59:54 |
XLON |
30 |
659.80 |
14:59:54 |
XLON |
412 |
659.80 |
14:59:54 |
XLON |
132 |
659.80 |
15:05:15 |
XLON |
275 |
659.80 |
15:05:15 |
XLON |
450 |
659.60 |
15:07:03 |
XLON |
121 |
659.60 |
15:07:06 |
XLON |
122 |
659.40 |
15:08:13 |
XLON |
411 |
659.40 |
15:08:13 |
XLON |
440 |
659.40 |
15:08:13 |
XLON |
578 |
659.40 |
15:08:13 |
XLON |
1184 |
659.40 |
15:08:13 |
XLON |
596 |
659.40 |
15:08:14 |
XLON |
300 |
659.20 |
15:08:50 |
XLON |
379 |
659.20 |
15:08:51 |
XLON |
599 |
659.00 |
15:09:10 |
XLON |
525 |
658.80 |
15:09:26 |
XLON |
598 |
658.80 |
15:09:36 |
XLON |
51 |
659.80 |
15:17:00 |
XLON |
113 |
659.80 |
15:17:00 |
XLON |
238 |
659.80 |
15:17:00 |
XLON |
230 |
659.80 |
15:17:07 |
XLON |
588 |
659.80 |
15:19:15 |
XLON |
452 |
659.80 |
15:19:39 |
XLON |
377 |
659.40 |
15:20:56 |
XLON |
1455 |
659.20 |
15:22:01 |
XLON |
98 |
659.00 |
15:22:05 |
XLON |
470 |
659.00 |
15:22:05 |
XLON |
542 |
658.80 |
15:22:37 |
XLON |
350 |
659.60 |
15:28:25 |
XLON |
26 |
659.40 |
15:28:57 |
XLON |
350 |
659.60 |
15:28:57 |
XLON |
367 |
659.60 |
15:28:57 |
XLON |
500 |
659.60 |
15:28:57 |
XLON |
1281 |
659.40 |
15:29:02 |
XLON |
445 |
659.20 |
15:29:42 |
XLON |
433 |
659.00 |
15:29:59 |
XLON |
63 |
658.60 |
15:30:14 |
XLON |
338 |
658.60 |
15:30:14 |
XLON |
116 |
659.00 |
15:32:13 |
XLON |
126 |
659.00 |
15:32:13 |
XLON |
237 |
659.00 |
15:32:13 |
XLON |
143 |
658.80 |
15:35:07 |
XLON |
292 |
658.80 |
15:35:21 |
XLON |
1173 |
658.80 |
15:35:21 |
XLON |
3 |
658.80 |
15:35:48 |
XLON |
3 |
658.80 |
15:35:51 |
XLON |
1 |
658.80 |
15:35:54 |
XLON |
3 |
658.80 |
15:35:54 |
XLON |
5 |
658.80 |
15:35:58 |
XLON |
337 |
658.80 |
15:36:02 |
XLON |
9 |
658.80 |
15:36:06 |
XLON |
32 |
658.80 |
15:36:17 |
XLON |
113 |
658.80 |
15:36:17 |
XLON |
212 |
658.80 |
15:36:17 |
XLON |
156 |
658.80 |
15:36:42 |
XLON |
683 |
658.80 |
15:38:24 |
XLON |
1129 |
658.80 |
15:38:24 |
XLON |
319 |
658.60 |
15:38:39 |
XLON |
443 |
658.60 |
15:38:39 |
XLON |
1225 |
658.40 |
15:38:44 |
XLON |
347 |
658.20 |
15:39:06 |
XLON |
474 |
658.00 |
15:41:50 |
XLON |
1572 |
657.80 |
15:41:58 |
XLON |
360 |
658.20 |
15:45:50 |
XLON |
550 |
658.20 |
15:45:50 |
XLON |
714 |
658.20 |
15:45:50 |
XLON |
56 |
658.20 |
15:45:54 |
XLON |
305 |
658.40 |
15:47:20 |
XLON |
350 |
658.40 |
15:47:20 |
XLON |
40 |
658.40 |
15:48:05 |
XLON |
226 |
658.40 |
15:48:05 |
XLON |
338 |
658.40 |
15:48:05 |
XLON |
350 |
658.40 |
15:48:05 |
XLON |
503 |
658.20 |
15:48:22 |
XLON |
778 |
658.00 |
15:48:25 |
XLON |
469 |
657.60 |
15:48:30 |
XLON |
74 |
657.20 |
15:50:12 |
XLON |
657 |
657.20 |
15:50:12 |
XLON |
3 |
657.60 |
15:52:20 |
XLON |
226 |
657.60 |
15:52:20 |
XLON |
350 |
658.40 |
15:54:21 |
XLON |
350 |
658.40 |
15:54:21 |
XLON |
350 |
658.40 |
15:54:21 |
XLON |
191 |
658.40 |
15:54:32 |
XLON |
350 |
658.40 |
15:54:32 |
XLON |
11 |
659.20 |
15:57:56 |
XLON |
50 |
659.00 |
15:57:56 |
XLON |
300 |
659.00 |
15:57:56 |
XLON |
310 |
659.20 |
15:57:56 |
XLON |
705 |
659.00 |
15:57:56 |
XLON |
881 |
659.00 |
15:57:56 |
XLON |
1281 |
658.80 |
15:58:10 |
XLON |
609 |
658.60 |
15:59:28 |
XLON |
139 |
658.60 |
16:00:14 |
XLON |
366 |
658.60 |
16:00:14 |
XLON |
188 |
658.60 |
16:00:38 |
XLON |
337 |
658.60 |
16:02:00 |
XLON |
326 |
658.60 |
16:02:01 |
XLON |
309 |
658.40 |
16:02:18 |
XLON |
11 |
658.80 |
16:02:31 |
XLON |
68 |
658.80 |
16:02:31 |
XLON |
376 |
658.80 |
16:02:31 |
XLON |
239 |
658.80 |
16:02:38 |
XLON |
12 |
659.00 |
16:04:18 |
XLON |
44 |
659.00 |
16:04:18 |
XLON |
44 |
659.00 |
16:04:22 |
XLON |
952 |
658.80 |
16:04:23 |
XLON |
6 |
659.20 |
16:08:12 |
XLON |
10 |
659.20 |
16:08:12 |
XLON |
113 |
659.20 |
16:08:12 |
XLON |
210 |
659.20 |
16:08:12 |
XLON |
92 |
659.00 |
16:10:21 |
XLON |
305 |
659.00 |
16:10:24 |
XLON |
350 |
659.00 |
16:10:24 |
XLON |
350 |
659.00 |
16:10:28 |
XLON |
805 |
658.60 |
16:10:28 |
XLON |
363 |
658.60 |
16:10:29 |
XLON |
330 |
658.40 |
16:10:33 |
XLON |
469 |
658.60 |
16:12:10 |
XLON |
750 |
658.40 |
16:12:10 |
XLON |
641 |
658.40 |
16:12:12 |
XLON |
534 |
658.20 |
16:12:25 |
XLON |
21 |
658.00 |
16:12:33 |
XLON |
326 |
658.00 |
16:12:33 |
XLON |
333 |
658.00 |
16:13:10 |
XLON |
365 |
658.20 |
16:13:49 |
XLON |
332 |
658.00 |
16:14:05 |
XLON |
4 |
658.40 |
16:16:17 |
XLON |
110 |
658.40 |
16:16:17 |
XLON |
1 |
658.40 |
16:16:50 |
XLON |
110 |
658.40 |
16:16:50 |
XLON |
113 |
658.40 |
16:16:50 |
XLON |
258 |
658.40 |
16:16:50 |
XLON |
1 |
658.40 |
16:17:15 |
XLON |
110 |
658.40 |
16:17:15 |
XLON |
213 |
658.40 |
16:17:15 |
XLON |
10 |
658.40 |
16:17:38 |
XLON |
20 |
658.40 |
16:17:38 |
XLON |
110 |
658.40 |
16:17:38 |
XLON |
179 |
658.40 |
16:17:38 |
XLON |
581 |
658.40 |
16:17:38 |
XLON |
3 |
658.40 |
16:18:09 |
XLON |
110 |
658.40 |
16:18:09 |
XLON |
215 |
658.40 |
16:18:09 |
XLON |
1 |
658.40 |
16:18:54 |
XLON |
110 |
658.40 |
16:18:54 |
XLON |
113 |
658.40 |
16:18:54 |
XLON |
203 |
658.40 |
16:18:54 |
XLON |
239 |
658.40 |
16:18:54 |
XLON |
2 |
658.40 |
16:19:08 |
XLON |
110 |
658.40 |
16:19:08 |
XLON |
2 |
658.40 |
16:19:11 |
XLON |
110 |
658.40 |
16:19:11 |
XLON |
3 |
658.40 |
16:19:14 |
XLON |
110 |
658.40 |
16:19:14 |
XLON |
252 |
658.40 |
16:19:14 |
XLON |
200 |
658.60 |
16:19:24 |
XLON |
260 |
658.60 |
16:19:24 |
XLON |
170 |
658.60 |
16:19:39 |
XLON |
350 |
658.60 |
16:19:39 |
XLON |
191 |
658.60 |
16:20:04 |
XLON |
350 |
658.60 |
16:20:04 |
XLON |
111 |
658.40 |
16:20:21 |
XLON |
500 |
658.40 |
16:20:21 |
XLON |
575 |
658.40 |
16:20:37 |
XLON |
107 |
658.40 |
16:20:50 |
XLON |
379 |
658.40 |
16:20:50 |
XLON |
17 |
658.40 |
16:21:06 |
XLON |
7 |
658.40 |
16:21:13 |
XLON |
341 |
658.40 |
16:21:27 |
XLON |
390 |
658.40 |
16:21:27 |
XLON |
1714 |
658.20 |
16:21:40 |
XLON |
434 |
657.80 |
16:22:02 |
XLON |
338 |
658.00 |
16:23:11 |
XLON |
255 |
658.00 |
16:23:14 |
XLON |
322 |
658.00 |
16:23:14 |
XLON |
228 |
658.00 |
16:23:23 |
XLON |
1 |
658.00 |
16:23:39 |
XLON |
277 |
658.00 |
16:23:39 |
XLON |
12 |
658.00 |
16:23:42 |
XLON |
326 |
658.00 |
16:23:42 |
XLON |
228 |
658.00 |
16:23:52 |
XLON |
113 |
658.00 |
16:23:59 |
XLON |
314 |
658.00 |
16:24:09 |
XLON |
141 |
658.00 |
16:24:48 |
XLON |
402 |
658.00 |
16:24:48 |
XLON |
805 |
657.80 |
16:24:56 |
XLON |
446 |
657.60 |
16:25:27 |
XLON |
434 |
657.40 |
16:25:31 |
XLON |
1273 |
657.60 |
16:26:46 |
XLON |
158 |
657.60 |
16:26:59 |
XLON |
363 |
657.60 |
16:26:59 |
XLON |
3 |
657.60 |
16:27:17 |
XLON |
217 |
657.60 |
16:27:17 |
XLON |
10 |
657.60 |
16:27:28 |
XLON |
366 |
657.60 |
16:27:28 |
XLON |
460 |
657.60 |
16:28:35 |
XLON |
1301 |
657.60 |
16:28:35 |
XLON |
350 |
658.20 |
16:29:32 |
XLON |
350 |
658.20 |
16:29:32 |
XLON |
350 |
658.20 |
16:29:32 |
XLON |
120 |
658.20 |
16:29:42 |
XLON |
1268 |
660.20 |
16:35:13 |
XLON |