RNS Number : 9361G
Ashtead Group PLC
11 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 10 November 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

94,450

 

 

Date of transaction:

10 November 2025

 

 

Average price paid per share (pence):

4,803.9334

 

 

Lowest price paid per share (pence):

4,779.0000

 

 

Highest price paid per share (pence):

4,822.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,828,132 (excluding Treasury shares), and the Company will hold 31,526,701 ordinary shares in Treasury.

 

The figure of 419,828,132 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:02

300

4,791.0000

XLON

07003070000005040-E0P9uXUFLZSB

08:02:34

63

4,786.0000

XLON

07003070000005200-E0P9uXUFLaoY

08:02:34

300

4,785.0000

XLON

05003050000005020-E0P9uXUFLaoe

08:02:34

236

4,785.0000

XLON

07003070000005041-E0P9uXUFLaog

08:02:49

261

4,789.0000

XLON

05003050000005332-E0P9uXUFLbTO

08:02:49

1

4,789.0000

XLON

05003050000005332-E0P9uXUFLbTQ

08:04:18

82

4,787.0000

XLON

05003050000005307-E0P9uXUFLeTs

08:04:18

131

4,787.0000

XLON

05003050000005307-E0P9uXUFLeU1

08:04:18

3

4,787.0000

XLON

05003050000005307-E0P9uXUFLeU3

08:04:25

200

4,786.0000

XLON

05003050000005651-E0P9uXUFLetP

08:05:04

196

4,781.0000

XLON

07003070000005320-E0P9uXUFLgDa

08:05:04

33

4,783.0000

XLON

07003070000005758-E0P9uXUFLgCG

08:05:04

65

4,783.0000

XLON

07003070000005758-E0P9uXUFLgCJ

08:05:04

125

4,782.0000

XLON

05003050000005659-E0P9uXUFLgCk

08:07:02

196

4,788.0000

XLON

07003070000006129-E0P9uXUFLlRY

08:07:04

74

4,784.0000

XLON

05003050000006263-E0P9uXUFLlXs

08:08:57

26

4,788.0000

XLON

07003070000006494-E0P9uXUFLpmu

08:08:57

52

4,788.0000

XLON

07003070000006494-E0P9uXUFLpmR

08:09:21

125

4,788.0000

XLON

07003070000006494-E0P9uXUFLr4D

08:10:39

179

4,786.0000

XLON

07003070000006404-E0P9uXUFLudK

08:10:39

141

4,788.0000

XLON

07003070000006671-E0P9uXUFLucA

08:10:39

161

4,789.0000

XLON

07003070000006778-E0P9uXUFLubp

08:11:05

153

4,786.0000

XLON

07003070000006923-E0P9uXUFLvZ2

08:11:05

21

4,786.0000

XLON

07003070000006923-E0P9uXUFLvYx

08:11:19

100

4,786.0000

XLON

07003070000006956-E0P9uXUFLwB4

08:11:19

47

4,786.0000

XLON

07003070000006956-E0P9uXUFLwBA

08:13:15

133

4,779.0000

XLON

05003050000007111-E0P9uXUFLzum

08:13:23

134

4,786.0000

XLON

07003070000007245-E0P9uXUFM0NZ

08:13:26

146

4,785.0000

XLON

07003070000007239-E0P9uXUFM0WC

08:15:11

173

4,792.0000

XLON

07003070000007442-E0P9uXUFM4Mq

08:15:24

200

4,795.0000

XLON

05003050000007534-E0P9uXUFM4sK

08:16:51

133

4,799.0000

XLON

05003050000008760-E0P9uXUFM7wU

08:16:52

134

4,798.0000

XLON

07003070000008746-E0P9uXUFM7yD

08:17:13

127

4,797.0000

XLON

07003070000008862-E0P9uXUFM8m3

08:18:35

145

4,796.0000

XLON

07003070000009415-E0P9uXUFMBVK

08:18:46

183

4,800.0000

XLON

07003070000009696-E0P9uXUFMBu8

08:19:03

132

4,798.0000

XLON

07003070000009686-E0P9uXUFMCLP

08:19:40

132

4,796.0000

XLON

07003070000009671-E0P9uXUFMDcd

08:20:41

130

4,799.0000

XLON

07003070000011028-E0P9uXUFMFMa

08:20:59

155

4,801.0000

XLON

07003070000011287-E0P9uXUFMFpn

08:21:11

21

4,805.0000

XLON

05003050000011383-E0P9uXUFMGCW

08:21:11

40

4,805.0000

XLON

05003050000011383-E0P9uXUFMGCY

08:21:48

118

4,807.0000

XLON

05003050000011577-E0P9uXUFMHL5

08:21:56

128

4,813.0000

XLON

05003050000011706-E0P9uXUFMHXo

08:21:59

64

4,811.0000

XLON

05003050000011724-E0P9uXUFMHcG

08:23:13

151

4,807.0000

XLON

05003050000012079-E0P9uXUFMJZR

08:23:37

108

4,814.0000

XLON

07003070000012475-E0P9uXUFMKk4

08:23:51

118

4,814.0000

XLON

07003070000012621-E0P9uXUFML4C

08:26:34

84

4,815.0000

XLON

05003050000012999-E0P9uXUFMOyJ

08:26:34

46

4,815.0000

XLON

05003050000012999-E0P9uXUFMOyP

08:26:34

118

4,816.0000

XLON

07003070000013170-E0P9uXUFMOxo

08:26:36

107

4,816.0000

XLON

07003070000013808-E0P9uXUFMP1e

08:26:37

107

4,816.0000

XLON

05003050000013774-E0P9uXUFMP5O

08:26:46

16

4,817.0000

XLON

05003050000013831-E0P9uXUFMPOJ

08:26:46

134

4,817.0000

XLON

05003050000013831-E0P9uXUFMPOL

08:27:29

96

4,817.0000

XLON

05003050000014068-E0P9uXUFMQCe

08:27:49

128

4,815.0000

XLON

07003070000013797-E0P9uXUFMQeq

08:27:49

119

4,814.0000

XLON

07003070000012905-E0P9uXUFMQfD

08:28:19

30

4,815.0000

XLON

05003050000014481-E0P9uXUFMRNM

08:28:40

128

4,813.0000

XLON

07003070000014531-E0P9uXUFMRkg

08:28:53

128

4,813.0000

XLON

07003070000014638-E0P9uXUFMS6l

08:29:53

34

4,814.0000

XLON

07003070000015095-E0P9uXUFMTiZ

08:29:53

22

4,814.0000

XLON

07003070000015095-E0P9uXUFMTib

08:30:04

21

4,814.0000

XLON

07003070000015124-E0P9uXUFMUBE

08:30:04

118

4,814.0000

XLON

07003070000015124-E0P9uXUFMUBI

08:30:09

97

4,814.0000

XLON

07003070000015197-E0P9uXUFMUQ4

08:30:14

111

4,810.0000

XLON

07003070000014292-E0P9uXUFMUcu

08:30:14

161

4,811.0000

XLON

07003070000014497-E0P9uXUFMUcC

08:31:37

107

4,811.0000

XLON

05003050000015870-E0P9uXUFMWU8

08:32:35

96

4,811.0000

XLON

07003070000016150-E0P9uXUFMYBm

08:32:43

106

4,811.0000

XLON

07003070000016371-E0P9uXUFMYOm

08:33:17

134

4,811.0000

XLON

05003050000016568-E0P9uXUFMYv2

08:34:24

83

4,811.0000

XLON

05003050000016837-E0P9uXUFMaEv

08:34:29

129

4,809.0000

XLON

05003050000015646-E0P9uXUFMaJW

08:34:32

114

4,811.0000

XLON

07003070000017206-E0P9uXUFMaSk

08:35:04

23

4,807.0000

XLON

07003070000017144-E0P9uXUFMbB6

08:35:04

92

4,807.0000

XLON

07003070000017144-E0P9uXUFMbB8

08:35:49

116

4,806.0000

XLON

07003070000015295-E0P9uXUFMc2R

08:36:37

102

4,809.0000

XLON

07003070000018207-E0P9uXUFMd4b

08:36:41

153

4,808.0000

XLON

07003070000017958-E0P9uXUFMd6i

08:37:43

20

4,806.0000

XLON

05003050000018623-E0P9uXUFMehu

08:37:43

33

4,806.0000

XLON

05003050000018623-E0P9uXUFMehw

08:37:43

26

4,806.0000

XLON

05003050000018623-E0P9uXUFMehy

08:37:43

44

4,806.0000

XLON

05003050000018623-E0P9uXUFMei0

08:39:29

67

4,806.0000

XLON

07003070000019017-E0P9uXUFMgWm

08:39:29

53

4,806.0000

XLON

07003070000019017-E0P9uXUFMgWo

08:39:57

18

4,806.0000

XLON

07003070000019626-E0P9uXUFMh1M

08:39:57

35

4,806.0000

XLON

07003070000019626-E0P9uXUFMh1O

08:40:09

121

4,806.0000

XLON

05003050000019633-E0P9uXUFMhR7

08:41:37

112

4,806.0000

XLON

05003050000020105-E0P9uXUFMjhf

08:41:58

131

4,805.0000

XLON

07003070000020027-E0P9uXUFMjy7

08:42:11

91

4,804.0000

XLON

05003050000020297-E0P9uXUFMkOT

08:42:39

101

4,803.0000

XLON

05003050000018872-E0P9uXUFMkuK

08:43:09

16

4,801.0000

XLON

05003050000020632-E0P9uXUFMljz

08:43:09

153

4,801.0000

XLON

07003070000020534-E0P9uXUFMlhA

08:43:24

15

4,801.0000

XLON

05003050000020718-E0P9uXUFMm9q

08:43:27

115

4,801.0000

XLON

05003050000020718-E0P9uXUFMmDH

08:44:45

119

4,799.0000

XLON

07003070000021189-E0P9uXUFMnxk

08:45:01

131

4,798.0000

XLON

07003070000021397-E0P9uXUFMoJT

08:46:57

160

4,802.0000

XLON

07003070000022064-E0P9uXUFMqMd

08:47:31

127

4,802.0000

XLON

07003070000022262-E0P9uXUFMr1E

08:47:36

90

4,801.0000

XLON

05003050000021756-E0P9uXUFMr61

08:47:36

42

4,801.0000

XLON

05003050000021756-E0P9uXUFMr5y

08:48:51

110

4,801.0000

XLON

07003070000022673-E0P9uXUFMsgq

08:48:51

72

4,801.0000

XLON

07003070000022673-E0P9uXUFMsgs

08:49:11

141

4,801.0000

XLON

05003050000022840-E0P9uXUFMsyM

08:51:17

104

4,803.0000

XLON

05003050000023524-E0P9uXUFMv5z

08:51:17

25

4,803.0000

XLON

05003050000023524-E0P9uXUFMv5w

08:51:19

48

4,803.0000

XLON

05003050000023555-E0P9uXUFMv7N

08:51:19

81

4,803.0000

XLON

05003050000023555-E0P9uXUFMv7S

08:51:53

71

4,803.0000

XLON

07003070000023871-E0P9uXUFMvgu

08:51:53

71

4,803.0000

XLON

07003070000023871-E0P9uXUFMvgw

08:52:19

116

4,800.0000

XLON

07003070000023266-E0P9uXUFMw1m

08:53:31

172

4,799.0000

XLON

07003070000024340-E0P9uXUFMx3W

08:53:34

8

4,801.0000

XLON

07003070000024363-E0P9uXUFMx6W

08:53:48

122

4,801.0000

XLON

07003070000024363-E0P9uXUFMxD8

08:54:37

49

4,801.0000

XLON

05003050000024765-E0P9uXUFMxsQ

08:54:37

40

4,801.0000

XLON

05003050000024765-E0P9uXUFMxsS

08:54:37

71

4,801.0000

XLON

05003050000024765-E0P9uXUFMxsU

08:54:37

18

4,801.0000

XLON

05003050000024765-E0P9uXUFMxsW

08:55:11

71

4,801.0000

XLON

07003070000024996-E0P9uXUFMyRz

08:55:11

48

4,801.0000

XLON

07003070000024996-E0P9uXUFMyS1

08:55:11

20

4,801.0000

XLON

07003070000024996-E0P9uXUFMyS3

08:56:03

48

4,800.0000

XLON

05003050000025216-E0P9uXUFMz8w

08:56:03

71

4,800.0000

XLON

05003050000025216-E0P9uXUFMz8y

08:56:03

130

4,800.0000

XLON

05003050000025216-E0P9uXUFMz90

08:56:03

32

4,800.0000

XLON

05003050000025216-E0P9uXUFMz92

08:58:22

155

4,803.0000

XLON

05003050000026018-E0P9uXUFN1aZ

08:58:22

57

4,803.0000

XLON

05003050000025963-E0P9uXUFN1Zt

08:58:22

62

4,803.0000

XLON

07003070000026041-E0P9uXUFN1Zr

08:59:23

80

4,803.0000

XLON

05003050000026482-E0P9uXUFN2R8

08:59:23

39

4,803.0000

XLON

05003050000026482-E0P9uXUFN2RA

08:59:23

26

4,803.0000

XLON

05003050000026482-E0P9uXUFN2RC

08:59:23

23

4,803.0000

XLON

05003050000026482-E0P9uXUFN2RE

08:59:23

128

4,803.0000

XLON

05003050000026482-E0P9uXUFN2RG

08:59:26

7

4,800.0000

XLON

05003050000025772-E0P9uXUFN2Ui

08:59:26

172

4,800.0000

XLON

05003050000025772-E0P9uXUFN2Uk

09:01:05

123

4,800.0000

XLON

05003050000028106-E0P9uXUFN4TC

09:01:14

40

4,797.0000

XLON

05003050000023537-E0P9uXUFN4k2

09:02:14

78

4,797.0000

XLON

05003050000023537-E0P9uXUFN5fR

09:03:17

45

4,796.0000

XLON

05003050000029797-E0P9uXUFN6h7

09:03:17

22

4,796.0000

XLON

05003050000029797-E0P9uXUFN6h9

09:03:17

124

4,796.0000

XLON

05003050000029797-E0P9uXUFN6hB

09:03:17

41

4,796.0000

XLON

05003050000029797-E0P9uXUFN6hD

09:03:17

43

4,796.0000

XLON

05003050000029797-E0P9uXUFN6hF

09:04:03

103

4,793.0000

XLON

07003070000028177-E0P9uXUFN7Ke

09:04:03

146

4,793.0000

XLON

07003070000026592-E0P9uXUFN7KD

09:04:03

39

4,793.0000

XLON

07003070000028177-E0P9uXUFN7KF

09:04:58

86

4,795.0000

XLON

05003050000030768-E0P9uXUFN80E

09:04:58

60

4,795.0000

XLON

05003050000030768-E0P9uXUFN80G

09:05:48

116

4,793.0000

XLON

05003050000030432-E0P9uXUFN8zS

09:05:48

6

4,793.0000

XLON

05003050000030432-E0P9uXUFN8zU

09:06:12

87

4,792.0000

XLON

07003070000031630-E0P9uXUFN9QW

09:06:12

49

4,792.0000

XLON

07003070000031630-E0P9uXUFN9QY

09:06:16

8

4,791.0000

XLON

07003070000031607-E0P9uXUFN9Xl

09:08:40

46

4,794.0000

XLON

07003070000032460-E0P9uXUFNC6w

09:08:40

50

4,794.0000

XLON

07003070000032460-E0P9uXUFNC6y

09:11:34

150

4,794.0000

XLON

07003070000033486-E0P9uXUFNEfc

09:12:25

87

4,797.0000

XLON

05003050000034869-E0P9uXUFNFYp

09:13:28

39

4,797.0000

XLON

05003050000034869-E0P9uXUFNGRy

09:13:28

96

4,797.0000

XLON

07003070000034967-E0P9uXUFNGS0

09:13:28

151

4,798.0000

XLON

05003050000034942-E0P9uXUFNGRb

09:13:28

165

4,799.0000

XLON

05003050000035093-E0P9uXUFNGR9

09:13:55

71

4,796.0000

XLON

07003070000035429-E0P9uXUFNGjn

09:15:08

9

4,794.0000

XLON

05003050000035972-E0P9uXUFNHmp

09:15:08

188

4,794.0000

XLON

05003050000035972-E0P9uXUFNHmr

09:16:23

126

4,800.0000

XLON

07003070000036795-E0P9uXUFNJ4i

09:17:26

116

4,799.0000

XLON

07003070000036914-E0P9uXUFNKI4

09:17:26

10

4,799.0000

XLON

07003070000036914-E0P9uXUFNKHd

09:17:44

17

4,799.0000

XLON

07003070000037409-E0P9uXUFNKdB

09:17:44

121

4,799.0000

XLON

07003070000037409-E0P9uXUFNKdD

09:18:21

126

4,799.0000

XLON

05003050000037568-E0P9uXUFNL6o

09:19:23

53

4,799.0000

XLON

05003050000038009-E0P9uXUFNM4s

09:19:57

80

4,799.0000

XLON

07003070000038347-E0P9uXUFNMf8

09:19:57

140

4,799.0000

XLON

07003070000038347-E0P9uXUFNMfA

09:19:57

16

4,799.0000

XLON

07003070000038347-E0P9uXUFNMfC

09:20:06

133

4,797.0000

XLON

05003050000036493-E0P9uXUFNMvW

09:20:07

112

4,795.0000

XLON

07003070000036144-E0P9uXUFNMx1

09:22:16

49

4,795.0000

XLON

07003070000039123-E0P9uXUFNOtX

09:22:16

40

4,795.0000

XLON

07003070000039123-E0P9uXUFNOtQ

09:22:16

48

4,795.0000

XLON

07003070000039123-E0P9uXUFNOtT

09:22:35

185

4,794.0000

XLON

05003050000038829-E0P9uXUFNP6L

09:23:51

183

4,794.0000

XLON

07003070000040242-E0P9uXUFNQCD

09:26:21

46

4,793.0000

XLON

05003050000038679-E0P9uXUFNS3E

09:26:21

20

4,793.0000

XLON

05003050000038679-E0P9uXUFNS3G

09:26:21

70

4,793.0000

XLON

07003070000039582-E0P9uXUFNS3I

09:26:37

171

4,793.0000

XLON

07003070000041613-E0P9uXUFNSPq

09:27:43

123

4,793.0000

XLON

05003050000041952-E0P9uXUFNSxO

09:28:15

66

4,791.0000

XLON

05003050000040522-E0P9uXUFNTc7

09:28:15

86

4,791.0000

XLON

07003070000038902-E0P9uXUFNTc5

09:29:07

146

4,788.0000

XLON

07003070000040596-E0P9uXUFNUBL

09:31:01

125

4,793.0000

XLON

07003070000043703-E0P9uXUFNVrv

09:31:41

155

4,793.0000

XLON

05003050000043698-E0P9uXUFNWdo

09:34:52

150

4,794.0000

XLON

05003050000045037-E0P9uXUFNZ8y

09:34:53

12

4,794.0000

XLON

05003050000045546-E0P9uXUFNZA2

09:35:00

174

4,794.0000

XLON

05003050000045549-E0P9uXUFNZEr

09:36:45

48

4,794.0000

XLON

07003070000045686-E0P9uXUFNaS0

09:36:45

126

4,794.0000

XLON

07003070000045686-E0P9uXUFNaS6

09:37:22

160

4,794.0000

XLON

07003070000046348-E0P9uXUFNb0x

09:37:23

158

4,794.0000

XLON

05003050000046661-E0P9uXUFNb1h

09:40:03

125

4,794.0000

XLON

05003050000046965-E0P9uXUFNcoC

09:40:09

146

4,795.0000

XLON

05003050000048043-E0P9uXUFNcvF

09:42:38

4

4,795.0000

XLON

05003050000048082-E0P9uXUFNenL

09:42:38

153

4,795.0000

XLON

05003050000048082-E0P9uXUFNenP

09:42:39

16

4,795.0000

XLON

05003050000049231-E0P9uXUFNeoQ

09:42:39

130

4,795.0000

XLON

05003050000049231-E0P9uXUFNeoS

09:46:57

123

4,795.0000

XLON

05003050000049261-E0P9uXUFNi1S

09:47:37

38

4,797.0000

XLON

05003050000051237-E0P9uXUFNiSa

09:48:08

44

4,797.0000

XLON

07003070000051276-E0P9uXUFNilQ

09:48:08

110

4,797.0000

XLON

07003070000051276-E0P9uXUFNilS

09:50:53

112

4,800.0000

XLON

05003050000052426-E0P9uXUFNkhn

09:50:54

86

4,800.0000

XLON

07003070000052453-E0P9uXUFNkk6

09:51:00

103

4,800.0000

XLON

05003050000052434-E0P9uXUFNkou

09:51:00

23

4,800.0000

XLON

07003070000052453-E0P9uXUFNkos

09:51:01

18

4,800.0000

XLON

05003050000052455-E0P9uXUFNkq9

09:51:01

80

4,800.0000

XLON

05003050000052455-E0P9uXUFNkqB

09:51:01

40

4,800.0000

XLON

05003050000052455-E0P9uXUFNkqD

09:51:01

170

4,800.0000

XLON

05003050000052455-E0P9uXUFNkqF

09:52:19

48

4,800.0000

XLON

05003050000052457-E0P9uXUFNlfK

09:52:19

94

4,800.0000

XLON

05003050000052457-E0P9uXUFNlfN

09:52:19

115

4,799.0000

XLON

05003050000051939-E0P9uXUFNlfd

09:53:28

110

4,810.0000

XLON

07003070000053224-E0P9uXUFNnCI

09:53:29

111

4,808.0000

XLON

05003050000053202-E0P9uXUFNnHh

09:53:29

154

4,810.0000

XLON

05003050000053207-E0P9uXUFNnFQ

09:53:30

154

4,808.0000

XLON

07003070000053228-E0P9uXUFNnIR

09:53:54

121

4,806.0000

XLON

07003070000053225-E0P9uXUFNnhZ

09:53:54

38

4,808.0000

XLON

05003050000053318-E0P9uXUFNngl

09:53:54

80

4,808.0000

XLON

05003050000053318-E0P9uXUFNngn

09:53:54

34

4,808.0000

XLON

05003050000053318-E0P9uXUFNngp

09:53:54

38

4,808.0000

XLON

05003050000053318-E0P9uXUFNngr

09:53:54

17

4,808.0000

XLON

05003050000053318-E0P9uXUFNngt

09:53:54

48

4,808.0000

XLON

05003050000053318-E0P9uXUFNngv

09:54:53

86

4,804.0000

XLON

05003050000053208-E0P9uXUFNoOp

09:55:34

11

4,805.0000

XLON

07003070000053859-E0P9uXUFNova

09:55:34

5

4,805.0000

XLON

07003070000053859-E0P9uXUFNovc

09:55:34

32

4,805.0000

XLON

07003070000053859-E0P9uXUFNove

09:55:34

48

4,805.0000

XLON

07003070000053859-E0P9uXUFNovg

09:55:40

143

4,807.0000

XLON

07003070000053877-E0P9uXUFNp5t

09:56:23

110

4,806.0000

XLON

05003050000053856-E0P9uXUFNpht

09:58:41

22

4,807.0000

XLON

07003070000054435-E0P9uXUFNrVA

09:58:41

179

4,808.0000

XLON

05003050000054540-E0P9uXUFNrUX

09:58:41

140

4,807.0000

XLON

07003070000054435-E0P9uXUFNrUy

09:59:49

19

4,805.0000

XLON

05003050000053966-E0P9uXUFNsZ4

09:59:49

58

4,805.0000

XLON

05003050000053966-E0P9uXUFNsZK

10:00:34

120

4,805.0000

XLON

05003050000055553-E0P9uXUFNtoE

10:01:35

46

4,804.0000

XLON

05003050000053208-E0P9uXUFNuZh

10:01:35

95

4,804.0000

XLON

07003070000055094-E0P9uXUFNuZj

10:03:55

106

4,804.0000

XLON

05003050000056833-E0P9uXUFNwVe

10:04:07

108

4,803.0000

XLON

07003070000056110-E0P9uXUFNwlJ

10:05:48

109

4,804.0000

XLON

05003050000057608-E0P9uXUFNyB3

10:05:59

137

4,803.0000

XLON

07003070000057356-E0P9uXUFNyLB

10:08:07

126

4,804.0000

XLON

07003070000058141-E0P9uXUFNzr7

10:08:10

116

4,803.0000

XLON

05003050000058091-E0P9uXUFNzuc

10:09:04

87

4,803.0000

XLON

07003070000058596-E0P9uXUFO0ad

10:14:38

117

4,805.0000

XLON

07003070000060429-E0P9uXUFO5Eq

10:15:25

8

4,805.0000

XLON

07003070000060491-E0P9uXUFO62V

10:15:25

115

4,805.0000

XLON

07003070000060491-E0P9uXUFO62T

10:15:26

150

4,805.0000

XLON

07003070000060893-E0P9uXUFO63l

10:15:26

48

4,805.0000

XLON

07003070000060893-E0P9uXUFO63n

10:15:27

101

4,804.0000

XLON

05003050000059283-E0P9uXUFO656

10:15:27

49

4,804.0000

XLON

05003050000059283-E0P9uXUFO65G

10:15:27

114

4,805.0000

XLON

07003070000060895-E0P9uXUFO64q

10:15:28

48

4,804.0000

XLON

05003050000060812-E0P9uXUFO67F

10:15:28

123

4,804.0000

XLON

05003050000060812-E0P9uXUFO67P

10:16:00

39

4,804.0000

XLON

07003070000061113-E0P9uXUFO6Ur

10:16:00

67

4,804.0000

XLON

07003070000061113-E0P9uXUFO6Ut

10:16:00

72

4,804.0000

XLON

07003070000061113-E0P9uXUFO6Uv

10:17:16

163

4,805.0000

XLON

07003070000061528-E0P9uXUFO7YJ

10:17:50

187

4,805.0000

XLON

05003050000061607-E0P9uXUFO7wj

10:18:52

149

4,804.0000

XLON

05003050000061278-E0P9uXUFO8et

10:20:23

118

4,803.0000

XLON

07003070000062288-E0P9uXUFO9vS

10:20:23

18

4,803.0000

XLON

07003070000062288-E0P9uXUFO9vV

10:21:12

14

4,803.0000

XLON

05003050000062804-E0P9uXUFOAOE

10:21:29

113

4,803.0000

XLON

05003050000062804-E0P9uXUFOAd5

10:21:56

14

4,803.0000

XLON

05003050000063144-E0P9uXUFOAsq

10:26:38

102

4,803.0000

XLON

05003050000063144-E0P9uXUFODpr

10:26:38

75

4,803.0000

XLON

05003050000063144-E0P9uXUFODpZ

10:26:39

132

4,803.0000

XLON

05003050000064772-E0P9uXUFODqT

10:34:36

142

4,808.0000

XLON

05003050000067081-E0P9uXUFOIey

10:34:37

38

4,808.0000

XLON

07003070000067328-E0P9uXUFOIgN

10:34:46

157

4,808.0000

XLON

05003050000067242-E0P9uXUFOIkc

10:35:04

156

4,808.0000

XLON

07003070000067388-E0P9uXUFOIv9

10:36:50

179

4,808.0000

XLON

05003050000067383-E0P9uXUFOKNy

10:36:50

3

4,808.0000

XLON

05003050000067383-E0P9uXUFOKO0

10:37:29

128

4,808.0000

XLON

07003070000067924-E0P9uXUFOKow

10:37:29

6

4,808.0000

XLON

07003070000067924-E0P9uXUFOKol

10:37:29

48

4,808.0000

XLON

07003070000067924-E0P9uXUFOKoo

10:38:07

130

4,808.0000

XLON

07003070000068120-E0P9uXUFOLEA

10:38:08

160

4,808.0000

XLON

07003070000068268-E0P9uXUFOLF2

10:38:08

49

4,808.0000

XLON

07003070000068268-E0P9uXUFOLF4

10:38:08

36

4,808.0000

XLON

07003070000068268-E0P9uXUFOLF6

10:38:09

169

4,808.0000

XLON

07003070000068270-E0P9uXUFOLG3

10:38:10

29

4,808.0000

XLON

07003070000068271-E0P9uXUFOLIX

10:38:11

114

4,808.0000

XLON

07003070000068271-E0P9uXUFOLIm

10:38:12

36

4,808.0000

XLON

07003070000068281-E0P9uXUFOLJF

10:38:16

182

4,808.0000

XLON

07003070000068284-E0P9uXUFOLLd

10:38:17

36

4,808.0000

XLON

07003070000068294-E0P9uXUFOLNR

10:38:17

36

4,808.0000

XLON

07003070000068294-E0P9uXUFOLNT

10:38:23

143

4,808.0000

XLON

05003050000068204-E0P9uXUFOLRE

10:38:57

35

4,808.0000

XLON

05003050000068397-E0P9uXUFOLw1

10:38:57

67

4,808.0000

XLON

05003050000068397-E0P9uXUFOLw3

10:39:30

197

4,807.0000

XLON

05003050000067069-E0P9uXUFOMO5

10:41:04

157

4,805.0000

XLON

05003050000066447-E0P9uXUFOO2S

10:41:38

18

4,805.0000

XLON

07003070000069186-E0P9uXUFOOUU

10:42:12

6

4,805.0000

XLON

05003050000069297-E0P9uXUFOOkm

10:42:12

5

4,805.0000

XLON

05003050000069297-E0P9uXUFOOkf

10:42:12

87

4,805.0000

XLON

07003070000069186-E0P9uXUFOOjp

10:42:12

110

4,805.0000

XLON

05003050000069297-E0P9uXUFOOk3

10:42:12

40

4,805.0000

XLON

05003050000069297-E0P9uXUFOOk5

10:43:22

157

4,805.0000

XLON

07003070000069736-E0P9uXUFOPax

10:45:09

170

4,804.0000

XLON

05003050000069442-E0P9uXUFOQzF

10:45:41

14

4,803.0000

XLON

07003070000068623-E0P9uXUFORO6

10:45:41

48

4,803.0000

XLON

07003070000068623-E0P9uXUFOROK

10:45:41

81

4,803.0000

XLON

07003070000068623-E0P9uXUFORON

10:48:18

32

4,805.0000

XLON

07003070000071509-E0P9uXUFOT2B

10:48:18

121

4,805.0000

XLON

07003070000071509-E0P9uXUFOT2G

10:49:45

117

4,806.0000

XLON

05003050000071647-E0P9uXUFOTuJ

10:50:19

27

4,806.0000

XLON

05003050000072206-E0P9uXUFOUBe

10:50:19

32

4,806.0000

XLON

05003050000072206-E0P9uXUFOUBg

10:50:19

42

4,806.0000

XLON

05003050000072206-E0P9uXUFOUBi

10:50:53

12

4,806.0000

XLON

05003050000072450-E0P9uXUFOUVy

10:51:14

87

4,806.0000

XLON

05003050000072450-E0P9uXUFOUgd

10:51:48

16

4,807.0000

XLON

07003070000072983-E0P9uXUFOV0P

10:53:32

122

4,807.0000

XLON

05003050000073001-E0P9uXUFOWHD

10:53:32

113

4,807.0000

XLON

07003070000072983-E0P9uXUFOWH9

10:53:32

122

4,807.0000

XLON

07003070000073053-E0P9uXUFOWHF

10:55:40

47

4,807.0000

XLON

05003050000073845-E0P9uXUFOXxu

10:55:40

140

4,807.0000

XLON

07003070000073753-E0P9uXUFOXxs

10:55:40

86

4,807.0000

XLON

05003050000073845-E0P9uXUFOXxw

10:55:41

48

4,806.0000

XLON

05003050000072450-E0P9uXUFOXzc

10:56:21

106

4,805.0000

XLON

05003050000071450-E0P9uXUFOYNH

10:56:38

80

4,805.0000

XLON

05003050000074438-E0P9uXUFOYVW

10:56:38

45

4,805.0000

XLON

05003050000074438-E0P9uXUFOYVY

10:56:38

28

4,805.0000

XLON

05003050000074438-E0P9uXUFOYVa

10:58:07

142

4,804.0000

XLON

07003070000074304-E0P9uXUFOZS6

10:58:07

34

4,804.0000

XLON

07003070000074304-E0P9uXUFOZS2

10:58:52

69

4,804.0000

XLON

05003050000075189-E0P9uXUFOZoa

11:04:05

62

4,804.0000

XLON

05003050000075916-E0P9uXUFOded

11:04:05

87

4,804.0000

XLON

05003050000075916-E0P9uXUFOdei

11:04:08

151

4,804.0000

XLON

05003050000076964-E0P9uXUFOdgK

11:05:05

126

4,804.0000

XLON

07003070000077076-E0P9uXUFOehP

11:06:12

139

4,804.0000

XLON

07003070000077403-E0P9uXUFOfqv

11:06:26

40

4,804.0000

XLON

05003050000077774-E0P9uXUFOgCc

11:08:02

146

4,804.0000

XLON

05003050000077774-E0P9uXUFOhFo

11:08:30

121

4,804.0000

XLON

05003050000078660-E0P9uXUFOhej

11:08:31

62

4,804.0000

XLON

05003050000078900-E0P9uXUFOhfJ

11:08:31

40

4,804.0000

XLON

05003050000078900-E0P9uXUFOhfL

11:08:40

144

4,804.0000

XLON

07003070000078991-E0P9uXUFOhjc

11:08:59

126

4,803.0000

XLON

07003070000074860-E0P9uXUFOi8y

11:09:06

92

4,803.0000

XLON

05003050000079199-E0P9uXUFOiIi

11:09:33

151

4,801.0000

XLON

05003050000074241-E0P9uXUFOiXf

11:11:39

16

4,801.0000

XLON

05003050000080431-E0P9uXUFOjzB

11:11:39

100

4,801.0000

XLON

05003050000080431-E0P9uXUFOjzD

11:12:40

157

4,801.0000

XLON

05003050000080681-E0P9uXUFOkRD

11:12:44

150

4,801.0000

XLON

07003070000081060-E0P9uXUFOkSb

11:13:26

95

4,801.0000

XLON

07003070000081221-E0P9uXUFOkwn

11:15:34

116

4,801.0000

XLON

07003070000081976-E0P9uXUFOm8D

11:16:37

128

4,801.0000

XLON

07003070000082147-E0P9uXUFOmtB

11:17:49

1

4,809.0000

XLON

07003070000082817-E0P9uXUFOnrQ

11:17:49

2

4,809.0000

XLON

07003070000082817-E0P9uXUFOnqw

11:17:49

4

4,809.0000

XLON

07003070000082817-E0P9uXUFOnqu

11:17:49

11

4,809.0000

XLON

07003070000082817-E0P9uXUFOnqk

11:17:51

125

4,809.0000

XLON

07003070000082817-E0P9uXUFOnse

11:18:19

131

4,808.0000

XLON

07003070000082762-E0P9uXUFOo8g

11:18:49

131

4,807.0000

XLON

07003070000083001-E0P9uXUFOoUo

11:18:52

143

4,805.0000

XLON

07003070000082754-E0P9uXUFOoag

11:21:16

142

4,810.0000

XLON

07003070000084322-E0P9uXUFOqgU

11:21:17

146

4,809.0000

XLON

05003050000084212-E0P9uXUFOqhD

11:25:10

156

4,811.0000

XLON

05003050000084744-E0P9uXUFOsth

11:25:10

144

4,811.0000

XLON

05003050000084949-E0P9uXUFOstj

11:25:51

14

4,811.0000

XLON

05003050000085812-E0P9uXUFOtM0

11:25:51

74

4,811.0000

XLON

05003050000085812-E0P9uXUFOtMB

11:25:58

169

4,809.0000

XLON

05003050000084424-E0P9uXUFOtQv

11:27:18

180

4,811.0000

XLON

05003050000086108-E0P9uXUFOuNz

11:27:18

168

4,811.0000

XLON

07003070000086257-E0P9uXUFOuO1

11:28:45

89

4,810.0000

XLON

07003070000086904-E0P9uXUFOv51

11:28:45

63

4,810.0000

XLON

07003070000086904-E0P9uXUFOv58

11:33:04

178

4,810.0000

XLON

07003070000088174-E0P9uXUFOxZy

11:34:38

22

4,811.0000

XLON

05003050000088666-E0P9uXUFOye8

11:34:38

9

4,811.0000

XLON

05003050000088666-E0P9uXUFOyeA

11:34:38

48

4,811.0000

XLON

05003050000088666-E0P9uXUFOyeC

11:34:38

27

4,811.0000

XLON

05003050000088666-E0P9uXUFOyeE

11:35:12

15

4,811.0000

XLON

05003050000088830-E0P9uXUFOz0h

11:35:12

48

4,811.0000

XLON

05003050000088830-E0P9uXUFOz0j

11:35:12

35

4,811.0000

XLON

05003050000088830-E0P9uXUFOz0l

11:35:36

110

4,810.0000

XLON

07003070000088527-E0P9uXUFOzDg

11:37:22

34

4,810.0000

XLON

05003050000089401-E0P9uXUFP07w

11:37:22

125

4,810.0000

XLON

05003050000089401-E0P9uXUFP07z

11:37:56

44

4,811.0000

XLON

05003050000089641-E0P9uXUFP0TL

11:38:30

97

4,811.0000

XLON

05003050000089872-E0P9uXUFP0ua

11:38:30

14

4,811.0000

XLON

05003050000089872-E0P9uXUFP0ud

11:39:26

148

4,812.0000

XLON

07003070000090340-E0P9uXUFP1SO

11:39:26

155

4,812.0000

XLON

05003050000090166-E0P9uXUFP1SQ

11:40:42

10

4,812.0000

XLON

07003070000090919-E0P9uXUFP2Kw

11:40:42

48

4,812.0000

XLON

07003070000090919-E0P9uXUFP2Ky

11:40:44

169

4,812.0000

XLON

07003070000090944-E0P9uXUFP2NS

11:42:27

195

4,811.0000

XLON

05003050000090890-E0P9uXUFP3Nm

11:44:24

21

4,812.0000

XLON

07003070000092455-E0P9uXUFP4dY

11:44:24

9

4,812.0000

XLON

07003070000092455-E0P9uXUFP4da

11:44:24

41

4,812.0000

XLON

07003070000092455-E0P9uXUFP4dc

11:44:52

131

4,811.0000

XLON

05003050000092029-E0P9uXUFP4vF

11:46:11

131

4,810.0000

XLON

05003050000092752-E0P9uXUFP5jV

11:46:11

195

4,811.0000

XLON

07003070000093070-E0P9uXUFP5ij

11:49:37

43

4,811.0000

XLON

05003050000094053-E0P9uXUFP7vB

11:49:37

121

4,811.0000

XLON

05003050000094053-E0P9uXUFP7vD

11:50:32

21

4,812.0000

XLON

05003050000094549-E0P9uXUFP8K4

11:50:32

1

4,812.0000

XLON

05003050000094549-E0P9uXUFP8Jv

11:50:39

73

4,812.0000

XLON

05003050000094549-E0P9uXUFP8Y9

11:50:49

112

4,811.0000

XLON

07003070000094522-E0P9uXUFP8f1

11:51:13

44

4,810.0000

XLON

07003070000094059-E0P9uXUFP8tI

11:51:35

41

4,810.0000

XLON

07003070000094059-E0P9uXUFP93P

11:51:35

87

4,810.0000

XLON

07003070000094059-E0P9uXUFP93R

11:51:50

9

4,810.0000

XLON

05003050000094932-E0P9uXUFP99z

11:56:42

51

4,810.0000

XLON

05003050000094932-E0P9uXUFPBuT

11:56:42

135

4,810.0000

XLON

05003050000095357-E0P9uXUFPBuV

11:56:50

9

4,810.0000

XLON

07003070000096862-E0P9uXUFPC5p

11:57:17

12

4,810.0000

XLON

07003070000096862-E0P9uXUFPCVE

11:57:17

160

4,810.0000

XLON

07003070000096862-E0P9uXUFPCVG

11:57:19

161

4,810.0000

XLON

05003050000096845-E0P9uXUFPCWk

11:57:19

25

4,810.0000

XLON

05003050000096845-E0P9uXUFPCWg

11:57:20

43

4,809.0000

XLON

07003070000093700-E0P9uXUFPCXl

11:57:20

86

4,809.0000

XLON

07003070000093700-E0P9uXUFPCXn

11:59:08

24

4,813.0000

XLON

07003070000097751-E0P9uXUFPDTu

11:59:42

24

4,813.0000

XLON

07003070000097918-E0P9uXUFPDvP

11:59:42

24

4,813.0000

XLON

07003070000097918-E0P9uXUFPDvR

12:00:07

156

4,817.0000

XLON

07003070000098147-E0P9uXUFPEN0

12:00:08

188

4,816.0000

XLON

07003070000098148-E0P9uXUFPENX

12:00:15

158

4,814.0000

XLON

05003050000097968-E0P9uXUFPEXr

12:03:27

169

4,816.0000

XLON

05003050000099684-E0P9uXUFPHGV

12:03:27

174

4,816.0000

XLON

07003070000099873-E0P9uXUFPHGX

12:04:10

153

4,814.0000

XLON

05003050000099685-E0P9uXUFPHoy

12:05:32

153

4,812.0000

XLON

05003050000100243-E0P9uXUFPIm7

12:05:32

184

4,813.0000

XLON

07003070000100446-E0P9uXUFPIlN

12:05:32

150

4,814.0000

XLON

05003050000100823-E0P9uXUFPIlH

12:06:37

225

4,810.0000

XLON

07003070000101295-E0P9uXUFPJU8

12:06:38

65

4,809.0000

XLON

05003050000101090-E0P9uXUFPJWP

12:06:38

58

4,809.0000

XLON

05003050000101090-E0P9uXUFPJWC

12:07:59

122

4,809.0000

XLON

07003070000102165-E0P9uXUFPKg4

12:09:24

82

4,809.0000

XLON

07003070000103085-E0P9uXUFPLcM

12:09:24

38

4,809.0000

XLON

07003070000103085-E0P9uXUFPLcO

12:09:52

105

4,808.0000

XLON

05003050000101885-E0P9uXUFPLoq

12:11:39

127

4,808.0000

XLON

07003070000103702-E0P9uXUFPMo5

12:11:39

134

4,808.0000

XLON

05003050000103481-E0P9uXUFPMo9

12:11:39

17

4,808.0000

XLON

07003070000103702-E0P9uXUFPMo7

12:13:59

96

4,812.0000

XLON

05003050000104305-E0P9uXUFPObE

12:15:46

131

4,810.0000

XLON

05003050000104128-E0P9uXUFPPgY

12:15:46

101

4,811.0000

XLON

07003070000105182-E0P9uXUFPPg4

12:15:46

60

4,811.0000

XLON

07003070000105182-E0P9uXUFPPgC

12:17:36

89

4,808.0000

XLON

05003050000105655-E0P9uXUFPRG2

12:28:11

25

4,814.0000

XLON

05003050000109840-E0P9uXUFPXL0

12:28:11

53

4,814.0000

XLON

05003050000109840-E0P9uXUFPXL2

12:28:12

27

4,814.0000

XLON

05003050000109842-E0P9uXUFPXLx

12:28:12

11

4,814.0000

XLON

05003050000109842-E0P9uXUFPXLz

12:28:12

48

4,814.0000

XLON

05003050000109842-E0P9uXUFPXM1

12:28:12

9

4,814.0000

XLON

05003050000109842-E0P9uXUFPXM3

12:28:13

31

4,814.0000

XLON

05003050000109846-E0P9uXUFPXMy

12:28:13

13

4,814.0000

XLON

05003050000109846-E0P9uXUFPXN0

12:28:13

11

4,814.0000

XLON

05003050000109846-E0P9uXUFPXN2

12:28:14

31

4,814.0000

XLON

07003070000110098-E0P9uXUFPXO4

12:28:14

13

4,814.0000

XLON

07003070000110098-E0P9uXUFPXO6

12:28:14

11

4,814.0000

XLON

07003070000110098-E0P9uXUFPXO8

12:28:14

34

4,814.0000

XLON

07003070000110098-E0P9uXUFPXOA

12:28:15

27

4,814.0000

XLON

05003050000109856-E0P9uXUFPXP7

12:28:15

11

4,814.0000

XLON

05003050000109856-E0P9uXUFPXP9

12:28:15

9

4,814.0000

XLON

05003050000109856-E0P9uXUFPXPB

12:28:15

35

4,814.0000

XLON

05003050000109856-E0P9uXUFPXPD

12:28:16

31

4,814.0000

XLON

05003050000109861-E0P9uXUFPXPx

12:28:16

13

4,814.0000

XLON

05003050000109861-E0P9uXUFPXPz

12:28:16

11

4,814.0000

XLON

05003050000109861-E0P9uXUFPXQ1

12:28:16

36

4,814.0000

XLON

05003050000109861-E0P9uXUFPXQ3

12:28:16

25

4,814.0000

XLON

05003050000109861-E0P9uXUFPXQ5

12:28:17

48

4,814.0000

XLON

05003050000109880-E0P9uXUFPXR4

12:28:17

120

4,814.0000

XLON

05003050000109880-E0P9uXUFPXRA

12:28:20

146

4,812.0000

XLON

07003070000107917-E0P9uXUFPXUG

12:28:22

192

4,813.0000

XLON

07003070000110153-E0P9uXUFPXZK

12:29:04

168

4,810.0000

XLON

05003050000109923-E0P9uXUFPXv8

12:29:04

52

4,811.0000

XLON

07003070000110083-E0P9uXUFPXu7

12:29:04

77

4,811.0000

XLON

07003070000110083-E0P9uXUFPXuD

12:32:08

147

4,812.0000

XLON

05003050000111450-E0P9uXUFPZwS

12:33:20

118

4,812.0000

XLON

07003070000111921-E0P9uXUFPawA

12:33:20

21

4,812.0000

XLON

07003070000111921-E0P9uXUFPawD

12:33:41

140

4,811.0000

XLON

07003070000111716-E0P9uXUFPbMg

12:35:21

140

4,809.0000

XLON

07003070000112522-E0P9uXUFPcKT

12:35:21

143

4,810.0000

XLON

05003050000112392-E0P9uXUFPcJg

12:35:25

4

4,809.0000

XLON

07003070000112522-E0P9uXUFPcMk

12:35:25

32

4,809.0000

XLON

07003070000112522-E0P9uXUFPcMm

12:36:43

155

4,810.0000

XLON

05003050000112781-E0P9uXUFPdQQ

12:37:43

167

4,808.0000

XLON

07003070000110975-E0P9uXUFPeQQ

12:40:19

67

4,806.0000

XLON

05003050000113574-E0P9uXUFPfrU

12:40:19

108

4,806.0000

XLON

05003050000113574-E0P9uXUFPfrX

12:40:25

115

4,805.0000

XLON

07003070000113648-E0P9uXUFPful

12:40:25

17

4,805.0000

XLON

07003070000113648-E0P9uXUFPfun

12:43:31

189

4,805.0000

XLON

07003070000115297-E0P9uXUFPi1S

12:43:31

130

4,806.0000

XLON

05003050000115190-E0P9uXUFPi19

12:44:00

182

4,804.0000

XLON

05003050000114667-E0P9uXUFPiRU

12:47:57

155

4,803.0000

XLON

07003070000116011-E0P9uXUFPlkx

12:48:51

78

4,802.0000

XLON

05003050000115730-E0P9uXUFPmpO

12:48:51

73

4,802.0000

XLON

07003070000115830-E0P9uXUFPmpM

12:49:21

82

4,800.0000

XLON

07003070000116191-E0P9uXUFPneQ

12:50:34

27

4,800.0000

XLON

07003070000118364-E0P9uXUFPoWy

12:50:34

49

4,800.0000

XLON

07003070000118364-E0P9uXUFPoX0

12:50:43

160

4,799.0000

XLON

07003070000117374-E0P9uXUFPogk

12:53:10

123

4,802.0000

XLON

05003050000118287-E0P9uXUFPqHk

12:53:10

102

4,802.0000

XLON

05003050000118488-E0P9uXUFPqHm

12:53:10

25

4,802.0000

XLON

05003050000118488-E0P9uXUFPqHr

12:56:05

143

4,802.0000

XLON

07003070000120535-E0P9uXUFPsLK

12:56:47

141

4,802.0000

XLON

05003050000120408-E0P9uXUFPslm

12:58:53

25

4,803.0000

XLON

07003070000121479-E0P9uXUFPtyg

12:58:53

31

4,803.0000

XLON

07003070000121479-E0P9uXUFPtyi

12:59:21

134

4,803.0000

XLON

05003050000121330-E0P9uXUFPuMs

12:59:55

6

4,803.0000

XLON

05003050000121546-E0P9uXUFPuhk

12:59:55

46

4,803.0000

XLON

05003050000121546-E0P9uXUFPuhm

12:59:55

17

4,803.0000

XLON

05003050000121546-E0P9uXUFPuho

12:59:55

35

4,803.0000

XLON

05003050000121546-E0P9uXUFPuhq

13:00:05

170

4,802.0000

XLON

05003050000120740-E0P9uXUFPutp

13:00:41

133

4,801.0000

XLON

07003070000121480-E0P9uXUFPvF4

13:02:13

110

4,802.0000

XLON

05003050000122704-E0P9uXUFPwBN

13:02:13

48

4,802.0000

XLON

05003050000122704-E0P9uXUFPwBP

13:03:15

133

4,800.0000

XLON

05003050000122099-E0P9uXUFPxEt

13:03:53

16

4,802.0000

XLON

07003070000123751-E0P9uXUFPxcF

13:03:53

30

4,802.0000

XLON

07003070000123751-E0P9uXUFPxcH

13:04:26

9

4,802.0000

XLON

07003070000124024-E0P9uXUFPxwI

13:04:26

35

4,802.0000

XLON

07003070000124024-E0P9uXUFPxwK

13:04:26

55

4,802.0000

XLON

07003070000124024-E0P9uXUFPxwM

13:05:00

25

4,802.0000

XLON

07003070000124500-E0P9uXUFPyH5

13:05:00

9

4,802.0000

XLON

07003070000124500-E0P9uXUFPyH7

13:05:00

10

4,802.0000

XLON

07003070000124500-E0P9uXUFPyH9

13:05:00

48

4,802.0000

XLON

07003070000124500-E0P9uXUFPyHB

13:05:00

30

4,802.0000

XLON

07003070000124500-E0P9uXUFPyHD

13:05:20

146

4,801.0000

XLON

05003050000123493-E0P9uXUFPyUX

13:06:05

42

4,800.0000

XLON

07003070000125069-E0P9uXUFPypU

13:06:05

49

4,800.0000

XLON

07003070000125069-E0P9uXUFPypW

13:06:39

40

4,800.0000

XLON

07003070000125300-E0P9uXUFPz5C

13:06:39

31

4,800.0000

XLON

07003070000125300-E0P9uXUFPz5E

13:08:53

26

4,802.0000

XLON

07003070000126296-E0P9uXUFQ0Qi

13:08:53

11

4,802.0000

XLON

07003070000126296-E0P9uXUFQ0Qk

13:08:53

9

4,802.0000

XLON

07003070000126296-E0P9uXUFQ0Qm

13:08:53

35

4,802.0000

XLON

07003070000126296-E0P9uXUFQ0Qo

13:08:53

38

4,802.0000

XLON

07003070000126296-E0P9uXUFQ0Qq

13:09:00

130

4,801.0000

XLON

05003050000125539-E0P9uXUFQ0Vn

13:09:00

131

4,801.0000

XLON

05003050000125781-E0P9uXUFQ0Vp

13:10:20

152

4,800.0000

XLON

05003050000126183-E0P9uXUFQ1Pm

13:10:52

34

4,799.0000

XLON

07003070000126297-E0P9uXUFQ1hK

13:10:52

79

4,799.0000

XLON

07003070000126486-E0P9uXUFQ1hM

13:10:52

22

4,799.0000

XLON

07003070000126297-E0P9uXUFQ1hI

13:10:52

16

4,799.0000

XLON

07003070000126297-E0P9uXUFQ1h7

13:13:46

48

4,800.0000

XLON

05003050000127301-E0P9uXUFQ3ne

13:13:46

130

4,800.0000

XLON

05003050000127301-E0P9uXUFQ3ng

13:15:15

206

4,799.0000

XLON

05003050000126834-E0P9uXUFQ4qg

13:17:14

196

4,799.0000

XLON

05003050000129925-E0P9uXUFQ63f

13:17:33

118

4,798.0000

XLON

07003070000128205-E0P9uXUFQ6J1

13:18:00

212

4,797.0000

XLON

05003050000130131-E0P9uXUFQ6dK

13:18:00

163

4,796.0000

XLON

05003050000128390-E0P9uXUFQ6dh

13:25:22

137

4,795.0000

XLON

07003070000133509-E0P9uXUFQC6L

13:25:23

8

4,795.0000

XLON

07003070000133516-E0P9uXUFQC73

13:25:24

31

4,795.0000

XLON

05003050000133214-E0P9uXUFQCDx

13:25:24

22

4,795.0000

XLON

05003050000133214-E0P9uXUFQCDu

13:25:24

46

4,795.0000

XLON

05003050000133214-E0P9uXUFQCBd

13:25:24

8

4,795.0000

XLON

05003050000133214-E0P9uXUFQCBI

13:25:50

9

4,796.0000

XLON

07003070000133674-E0P9uXUFQCiC

13:27:15

134

4,799.0000

XLON

05003050000133667-E0P9uXUFQDi5

13:27:16

140

4,799.0000

XLON

07003070000134170-E0P9uXUFQDit

13:27:50

188

4,799.0000

XLON

07003070000134487-E0P9uXUFQEHM

13:27:55

151

4,798.0000

XLON

05003050000133644-E0P9uXUFQEO0

13:33:01

1

4,800.0000

XLON

05003050000136431-E0P9uXUFQHox

13:33:33

171

4,800.0000

XLON

05003050000136431-E0P9uXUFQIER

13:33:34

195

4,800.0000

XLON

07003070000136977-E0P9uXUFQIEr

13:33:35

133

4,800.0000

XLON

05003050000136728-E0P9uXUFQIFG

13:34:23

188

4,800.0000

XLON

05003050000136844-E0P9uXUFQIak

13:34:34

95

4,799.0000

XLON

07003070000135515-E0P9uXUFQIeJ

13:34:34

39

4,799.0000

XLON

07003070000135515-E0P9uXUFQIeL

13:36:03

59

4,799.0000

XLON

07003070000138164-E0P9uXUFQJKs

13:36:03

44

4,799.0000

XLON

07003070000138164-E0P9uXUFQJKu

13:36:40

37

4,799.0000

XLON

05003050000138108-E0P9uXUFQJgk

13:36:40

38

4,799.0000

XLON

05003050000138108-E0P9uXUFQJgm

13:36:40

48

4,799.0000

XLON

05003050000138108-E0P9uXUFQJgo

13:36:44

63

4,796.0000

XLON

07003070000137754-E0P9uXUFQJim

13:36:44

86

4,796.0000

XLON

07003070000137754-E0P9uXUFQJik

13:36:44

158

4,798.0000

XLON

07003070000135266-E0P9uXUFQJha

13:36:45

104

4,795.0000

XLON

07003070000138417-E0P9uXUFQJk7

13:38:54

132

4,796.0000

XLON

05003050000139032-E0P9uXUFQKw2

13:38:54

145

4,796.0000

XLON

07003070000139036-E0P9uXUFQKw0

13:41:06

33

4,796.0000

XLON

05003050000140003-E0P9uXUFQMcP

13:41:06

29

4,796.0000

XLON

05003050000140003-E0P9uXUFQMcR

13:41:06

157

4,796.0000

XLON

05003050000140003-E0P9uXUFQMcT

13:41:23

131

4,794.0000

XLON

05003050000139033-E0P9uXUFQMsM

13:44:06

121

4,797.0000

XLON

05003050000141216-E0P9uXUFQOwS

13:44:06

16

4,797.0000

XLON

05003050000141216-E0P9uXUFQOwU

13:45:07

139

4,797.0000

XLON

05003050000142057-E0P9uXUFQPeT

13:46:09

193

4,796.0000

XLON

05003050000140939-E0P9uXUFQQPu

13:47:58

91

4,796.0000

XLON

05003050000143454-E0P9uXUFQRgs

13:47:58

72

4,796.0000

XLON

07003070000143308-E0P9uXUFQRgq

13:48:28

162

4,796.0000

XLON

07003070000143977-E0P9uXUFQS3G

13:50:13

233

4,798.0000

XLON

07003070000144794-E0P9uXUFQT7p

13:50:30

161

4,796.0000

XLON

05003050000144149-E0P9uXUFQTPx

13:52:32

173

4,797.0000

XLON

05003050000145328-E0P9uXUFQUlU

13:57:24

37

4,800.0000

XLON

07003070000147638-E0P9uXUFQXr1

13:57:24

35

4,800.0000

XLON

07003070000147638-E0P9uXUFQXr3

13:57:58

216

4,800.0000

XLON

05003050000147521-E0P9uXUFQY8f

13:58:31

7

4,800.0000

XLON

07003070000148097-E0P9uXUFQYNm

14:00:11

115

4,800.0000

XLON

07003070000148747-E0P9uXUFQZrj

14:00:11

28

4,800.0000

XLON

07003070000148747-E0P9uXUFQZrh

14:00:45

7

4,800.0000

XLON

05003050000148658-E0P9uXUFQaNj

14:00:45

10

4,800.0000

XLON

05003050000148658-E0P9uXUFQaNl

14:00:45

2

4,800.0000

XLON

05003050000148658-E0P9uXUFQaNn

14:01:19

37

4,800.0000

XLON

07003070000149242-E0P9uXUFQanU

14:01:40

25

4,800.0000

XLON

07003070000149391-E0P9uXUFQaxX

14:01:49

3

4,801.0000

XLON

07003070000149475-E0P9uXUFQb74

14:01:49

4

4,801.0000

XLON

07003070000149475-E0P9uXUFQb76

14:01:50

59

4,801.0000

XLON

07003070000149480-E0P9uXUFQb8r

14:01:50

83

4,801.0000

XLON

07003070000149480-E0P9uXUFQb8D

14:01:50

20

4,801.0000

XLON

07003070000149480-E0P9uXUFQb7y

14:01:51

8

4,801.0000

XLON

07003070000149480-E0P9uXUFQb8w

14:02:25

59

4,801.0000

XLON

07003070000149732-E0P9uXUFQbkd

14:02:25

4

4,801.0000

XLON

07003070000149732-E0P9uXUFQbkf

14:02:25

30

4,801.0000

XLON

07003070000149732-E0P9uXUFQbkZ

14:02:25

48

4,801.0000

XLON

07003070000149732-E0P9uXUFQbkJ

14:03:30

60

4,804.0000

XLON

05003050000149809-E0P9uXUFQci7

14:03:30

92

4,804.0000

XLON

05003050000149809-E0P9uXUFQciA

14:03:53

158

4,803.0000

XLON

07003070000149846-E0P9uXUFQct1

14:05:13

176

4,801.0000

XLON

05003050000150558-E0P9uXUFQeLZ

14:05:20

174

4,800.0000

XLON

07003070000149391-E0P9uXUFQeVN

14:08:18

114

4,799.0000

XLON

05003050000151749-E0P9uXUFQghA

14:08:18

60

4,799.0000

XLON

05003050000151749-E0P9uXUFQghC

14:09:09

135

4,800.0000

XLON

07003070000152551-E0P9uXUFQhDa

14:09:10

211

4,799.0000

XLON

05003050000152099-E0P9uXUFQhFD

14:09:18

132

4,798.0000

XLON

07003070000152550-E0P9uXUFQhQX

14:09:48

198

4,796.0000

XLON

07003070000152615-E0P9uXUFQhfL

14:12:02

183

4,795.0000

XLON

05003050000152809-E0P9uXUFQjHq

14:12:25

21

4,795.0000

XLON

05003050000153361-E0P9uXUFQjXZ

14:12:25

45

4,795.0000

XLON

05003050000153361-E0P9uXUFQjX1

14:12:57

35

4,795.0000

XLON

05003050000153361-E0P9uXUFQjlD

14:14:39

47

4,796.0000

XLON

05003050000154290-E0P9uXUFQlQd

14:14:39

29

4,796.0000

XLON

05003050000154290-E0P9uXUFQlQf

14:14:39

40

4,796.0000

XLON

05003050000154290-E0P9uXUFQlQh

14:14:39

150

4,796.0000

XLON

05003050000154290-E0P9uXUFQlQj

14:16:13

135

4,795.0000

XLON

05003050000154713-E0P9uXUFQmyI

14:16:13

1

4,795.0000

XLON

05003050000154713-E0P9uXUFQmyG

14:21:17

48

4,799.0000

XLON

05003050000156798-E0P9uXUFQra7

14:21:17

110

4,799.0000

XLON

05003050000156798-E0P9uXUFQraA

14:21:32

36

4,799.0000

XLON

05003050000157241-E0P9uXUFQrz7

14:22:35

150

4,802.0000

XLON

05003050000157682-E0P9uXUFQsqS

14:22:36

164

4,802.0000

XLON

05003050000157838-E0P9uXUFQsr5

14:22:37

189

4,802.0000

XLON

05003050000157844-E0P9uXUFQssM

14:22:54

189

4,802.0000

XLON

07003070000158182-E0P9uXUFQt26

14:23:09

139

4,802.0000

XLON

05003050000158000-E0P9uXUFQtD8

14:23:30

150

4,807.0000

XLON

05003050000158282-E0P9uXUFQtU6

14:23:57

123

4,806.0000

XLON

07003070000158614-E0P9uXUFQtk6

14:24:51

151

4,808.0000

XLON

05003050000158859-E0P9uXUFQuAj

14:24:51

148

4,808.0000

XLON

07003070000159146-E0P9uXUFQuAh

14:26:00

126

4,810.0000

XLON

05003050000159035-E0P9uXUFQvEv

14:26:49

134

4,809.0000

XLON

07003070000160068-E0P9uXUFQw9R

14:27:02

138

4,808.0000

XLON

07003070000159374-E0P9uXUFQwSr

14:27:26

133

4,808.0000

XLON

07003070000160608-E0P9uXUFQwuJ

14:27:27

171

4,807.0000

XLON

05003050000159525-E0P9uXUFQwvr

14:29:44

145

4,811.0000

XLON

05003050000161407-E0P9uXUFQzLh

14:30:00

157

4,810.0000

XLON

05003050000161828-E0P9uXUFR0IP

14:30:26

172

4,815.0000

XLON

07003070000163099-E0P9uXUFR38U

14:30:46

236

4,817.0000

XLON

05003050000163279-E0P9uXUFR4HY

14:30:46

185

4,817.0000

XLON

07003070000163555-E0P9uXUFR4HW

14:30:46

48

4,817.0000

XLON

05003050000163279-E0P9uXUFR4Hd

14:30:46

45

4,817.0000

XLON

05003050000163279-E0P9uXUFR4Hl

14:30:46

68

4,817.0000

XLON

07003070000163556-E0P9uXUFR4Hn

14:30:47

105

4,815.0000

XLON

07003070000163099-E0P9uXUFR4LV

14:30:47

128

4,815.0000

XLON

07003070000163099-E0P9uXUFR4Li

14:30:56

119

4,816.0000

XLON

07003070000164183-E0P9uXUFR4pg

14:31:02

131

4,814.0000

XLON

05003050000163731-E0P9uXUFR5Aj

14:31:03

122

4,813.0000

XLON

07003070000164184-E0P9uXUFR5KD

14:31:33

197

4,810.0000

XLON

05003050000164153-E0P9uXUFR6vA

14:32:06

91

4,807.0000

XLON

05003050000164928-E0P9uXUFR8cX

14:32:06

76

4,807.0000

XLON

07003070000165556-E0P9uXUFR8cZ

14:32:06

12

4,807.0000

XLON

05003050000164928-E0P9uXUFR8cN

14:32:06

197

4,808.0000

XLON

05003050000165290-E0P9uXUFR8Zq

14:32:34

163

4,807.0000

XLON

07003070000166481-E0P9uXUFRA1G

14:32:44

197

4,805.0000

XLON

05003050000165291-E0P9uXUFRASQ

14:33:44

200

4,811.0000

XLON

05003050000167580-E0P9uXUFRDWQ

14:33:51

180

4,810.0000

XLON

07003070000168093-E0P9uXUFRDiH

14:35:25

45

4,815.0000

XLON

05003050000169302-E0P9uXUFRINT

14:35:25

174

4,815.0000

XLON

05003050000169302-E0P9uXUFRINV

14:35:26

157

4,814.0000

XLON

07003070000169077-E0P9uXUFRIQy

14:35:49

146

4,815.0000

XLON

05003050000169700-E0P9uXUFRJNC

14:36:09

129

4,822.0000

XLON

07003070000170436-E0P9uXUFRKKh

14:36:27

141

4,820.0000

XLON

05003050000170158-E0P9uXUFRL2c

14:37:15

128

4,822.0000

XLON

05003050000171038-E0P9uXUFRNCE

14:37:29

179

4,821.0000

XLON

07003070000171272-E0P9uXUFRNnu

14:38:07

179

4,820.0000

XLON

05003050000170993-E0P9uXUFROmE

14:38:13

122

4,818.0000

XLON

07003070000172282-E0P9uXUFRP2t

14:39:44

157

4,820.0000

XLON

07003070000172679-E0P9uXUFRRzM

14:40:34

160

4,819.0000

XLON

05003050000173883-E0P9uXUFRTi3

14:40:52

185

4,819.0000

XLON

05003050000174355-E0P9uXUFRUUH

14:40:52

133

4,818.0000

XLON

05003050000172371-E0P9uXUFRUUJ

14:41:00

145

4,817.0000

XLON

07003070000172643-E0P9uXUFRUta

14:42:13

48

4,819.0000

XLON

07003070000175729-E0P9uXUFRYgf

14:42:13

112

4,819.0000

XLON

07003070000175729-E0P9uXUFRYgk

14:42:32

161

4,816.0000

XLON

05003050000175218-E0P9uXUFRZOR

14:42:32

149

4,817.0000

XLON

05003050000175250-E0P9uXUFRZO5

14:43:16

164

4,814.0000

XLON

05003050000175903-E0P9uXUFRarl

14:44:50

134

4,816.0000

XLON

07003070000177900-E0P9uXUFRef6

14:44:50

123

4,814.0000

XLON

05003050000177212-E0P9uXUFRefe

14:44:50

135

4,813.0000

XLON

07003070000177249-E0P9uXUFReft

14:45:25

182

4,816.0000

XLON

07003070000178300-E0P9uXUFRgWK

14:46:34

12

4,819.0000

XLON

05003050000179379-E0P9uXUFRjEZ

14:46:34

57

4,819.0000

XLON

05003050000179379-E0P9uXUFRjEb

14:46:53

16

4,819.0000

XLON

07003070000179769-E0P9uXUFRjwK

14:46:53

21

4,819.0000

XLON

07003070000179769-E0P9uXUFRjwM

14:47:04

121

4,818.0000

XLON

07003070000179552-E0P9uXUFRkT8

14:47:16

133

4,817.0000

XLON

07003070000179899-E0P9uXUFRkoK

14:47:23

114

4,815.0000

XLON

07003070000178474-E0P9uXUFRlLP

14:47:23

13

4,815.0000

XLON

07003070000178474-E0P9uXUFRlLN

14:47:25

145

4,814.0000

XLON

05003050000179722-E0P9uXUFRlWQ

14:48:27

129

4,814.0000

XLON

07003070000181049-E0P9uXUFRo7N

14:48:38

132

4,813.0000

XLON

07003070000181332-E0P9uXUFRodD

14:48:45

139

4,812.0000

XLON

07003070000180196-E0P9uXUFRoso

14:49:34

156

4,810.0000

XLON

05003050000181156-E0P9uXUFRqp5

14:49:38

10

4,808.0000

XLON

05003050000181719-E0P9uXUFRr56

14:49:38

134

4,808.0000

XLON

05003050000181719-E0P9uXUFRr58

14:50:27

145

4,808.0000

XLON

07003070000183122-E0P9uXUFRtYu

14:50:47

145

4,807.0000

XLON

05003050000182940-E0P9uXUFRu2Y

14:52:08

168

4,805.0000

XLON

05003050000184362-E0P9uXUFRxND

14:52:26

10

4,804.0000

XLON

07003070000182387-E0P9uXUFRyJe

14:52:26

122

4,804.0000

XLON

07003070000182387-E0P9uXUFRyJg

14:52:59

133

4,803.0000

XLON

05003050000183475-E0P9uXUFRzpY

14:53:06

144

4,801.0000

XLON

05003050000184877-E0P9uXUFS0CP

14:54:23

144

4,805.0000

XLON

05003050000186359-E0P9uXUFS2um

14:54:23

144

4,805.0000

XLON

05003050000186317-E0P9uXUFS2tw

14:55:05

133

4,805.0000

XLON

07003070000186782-E0P9uXUFS4I3

14:55:28

48

4,808.0000

XLON

05003050000186922-E0P9uXUFS4v9

14:55:28

97

4,808.0000

XLON

05003050000186922-E0P9uXUFS4vF

14:55:28

119

4,808.0000

XLON

07003070000187091-E0P9uXUFS4vH

14:55:44

65

4,809.0000

XLON

05003050000187205-E0P9uXUFS5Zf

14:55:44

121

4,809.0000

XLON

07003070000187375-E0P9uXUFS5Zh

14:57:40

134

4,808.0000

XLON

05003050000188167-E0P9uXUFS8tC

14:58:17

134

4,810.0000

XLON

07003070000188981-E0P9uXUFS9zL

14:58:34

185

4,808.0000

XLON

05003050000188551-E0P9uXUFSAbY

14:59:02

164

4,806.0000

XLON

05003050000189286-E0P9uXUFSBEV

14:59:02

65

4,807.0000

XLON

05003050000187045-E0P9uXUFSBDb

14:59:02

78

4,807.0000

XLON

05003050000187256-E0P9uXUFSBDd

14:59:38

139

4,804.0000

XLON

07003070000189428-E0P9uXUFSCCs

14:59:48

3

4,803.0000

XLON

05003050000189769-E0P9uXUFSCaW

14:59:50

149

4,803.0000

XLON

05003050000189769-E0P9uXUFSCdN

15:02:04

166

4,807.0000

XLON

07003070000191870-E0P9uXUFSHaD

15:02:04

179

4,808.0000

XLON

07003070000192170-E0P9uXUFSHZl

15:02:05

50

4,807.0000

XLON

07003070000192335-E0P9uXUFSHew

15:02:23

14

4,805.0000

XLON

05003050000191271-E0P9uXUFSIOB

15:02:23

151

4,805.0000

XLON

05003050000191271-E0P9uXUFSIOJ

15:02:48

142

4,804.0000

XLON

05003050000192173-E0P9uXUFSJ3L

15:03:47

170

4,803.0000

XLON

07003070000193297-E0P9uXUFSKwY

15:05:29

160

4,810.0000

XLON

07003070000194556-E0P9uXUFSNyN

15:05:30

146

4,809.0000

XLON

05003050000194307-E0P9uXUFSNzw

15:05:30

132

4,809.0000

XLON

07003070000194544-E0P9uXUFSNzy

15:05:37

173

4,808.0000

XLON

05003050000194513-E0P9uXUFSOQZ

15:07:39

62

4,810.0000

XLON

05003050000195864-E0P9uXUFST3H

15:07:39

91

4,810.0000

XLON

07003070000195999-E0P9uXUFST3F

15:08:27

133

4,810.0000

XLON

07003070000196413-E0P9uXUFSUFo

15:08:28

187

4,810.0000

XLON

07003070000196754-E0P9uXUFSUHC

15:08:46

132

4,808.0000

XLON

07003070000196000-E0P9uXUFSUeK

15:08:46

133

4,809.0000

XLON

05003050000195746-E0P9uXUFSUdS

15:10:13

33

4,812.0000

XLON

05003050000197746-E0P9uXUFSWa0

15:10:13

41

4,812.0000

XLON

05003050000197746-E0P9uXUFSWZy

15:10:57

175

4,812.0000

XLON

05003050000198229-E0P9uXUFSXqy

15:10:57

187

4,811.0000

XLON

07003070000197780-E0P9uXUFSXr0

15:10:57

87

4,812.0000

XLON

05003050000197746-E0P9uXUFSXq9

15:10:57

56

4,812.0000

XLON

05003050000197759-E0P9uXUFSXqB

15:11:01

174

4,814.0000

XLON

05003050000198262-E0P9uXUFSY7y

15:12:44

60

4,816.0000

XLON

05003050000199425-E0P9uXUFSawH

15:13:44

152

4,819.0000

XLON

05003050000200071-E0P9uXUFScgf

15:13:44

52

4,819.0000

XLON

07003070000200214-E0P9uXUFScg8

15:13:44

125

4,819.0000

XLON

07003070000200214-E0P9uXUFScfx

15:13:52

177

4,818.0000

XLON

07003070000199764-E0P9uXUFScvu

15:13:54

133

4,817.0000

XLON

05003050000199540-E0P9uXUFSczJ

15:14:00

204

4,816.0000

XLON

05003050000200151-E0P9uXUFSdDT

15:14:06

136

4,814.0000

XLON

07003070000200323-E0P9uXUFSdRL

15:14:19

131

4,811.0000

XLON

07003070000200445-E0P9uXUFSdqt

15:16:16

152

4,812.0000

XLON

07003070000201845-E0P9uXUFSgul

15:16:55

22

4,812.0000

XLON

05003050000202243-E0P9uXUFSiQy

15:17:12

137

4,811.0000

XLON

05003050000201282-E0P9uXUFSimx

15:17:13

192

4,810.0000

XLON

07003070000201477-E0P9uXUFSip5

15:19:27

179

4,813.0000

XLON

07003070000203798-E0P9uXUFSmWb

15:19:35

79

4,812.0000

XLON

05003050000203326-E0P9uXUFSmlw

15:19:35

128

4,812.0000

XLON

05003050000203326-E0P9uXUFSmm4

15:20:22

179

4,812.0000

XLON

05003050000204478-E0P9uXUFSoDV

15:21:02

178

4,813.0000

XLON

07003070000205076-E0P9uXUFSpQh

15:21:02

152

4,812.0000

XLON

05003050000204735-E0P9uXUFSpRA

15:21:02

119

4,812.0000

XLON

07003070000204948-E0P9uXUFSpR8

15:22:01

206

4,813.0000

XLON

05003050000205467-E0P9uXUFSqzG

15:25:12

173

4,818.0000

XLON

07003070000207325-E0P9uXUFSvgv

15:25:12

177

4,817.0000

XLON

05003050000206608-E0P9uXUFSvhQ

15:25:12

74

4,817.0000

XLON

07003070000206862-E0P9uXUFSvhU

15:25:12

74

4,817.0000

XLON

05003050000206618-E0P9uXUFSvhS

15:25:15

71

4,816.0000

XLON

07003070000207695-E0P9uXUFSvkS

15:25:15

69

4,816.0000

XLON

07003070000207695-E0P9uXUFSvkU

15:25:52

45

4,815.0000

XLON

05003050000207439-E0P9uXUFSwhS

15:25:52

137

4,815.0000

XLON

05003050000207439-E0P9uXUFSwhU

15:25:52

139

4,816.0000

XLON

07003070000207755-E0P9uXUFSwgu

15:25:52

81

4,818.0000

XLON

07003070000208092-E0P9uXUFSwfd

15:25:52

71

4,818.0000

XLON

07003070000208092-E0P9uXUFSwff

15:25:52

48

4,818.0000

XLON

07003070000208092-E0P9uXUFSwfh

15:25:52

40

4,818.0000

XLON

07003070000208092-E0P9uXUFSwfj

15:26:00

79

4,813.0000

XLON

07003070000208093-E0P9uXUFSwqy

15:26:53

137

4,812.0000

XLON

05003050000208303-E0P9uXUFSyUe

15:27:17

143

4,811.0000

XLON

05003050000208612-E0P9uXUFSzHT

15:28:39

209

4,813.0000

XLON

05003050000209367-E0P9uXUFT1XH

15:29:46

162

4,814.0000

XLON

07003070000210505-E0P9uXUFT3sV

15:30:06

202

4,812.0000

XLON

07003070000209318-E0P9uXUFT4WK

15:30:16

93

4,812.0000

XLON

07003070000210876-E0P9uXUFT4w3

15:30:16

40

4,812.0000

XLON

07003070000210876-E0P9uXUFT4w5

15:30:50

41

4,812.0000

XLON

05003050000211062-E0P9uXUFT63H

15:30:50

17

4,812.0000

XLON

05003050000211062-E0P9uXUFT63J

15:30:50

14

4,812.0000

XLON

05003050000211062-E0P9uXUFT63L

15:30:50

69

4,812.0000

XLON

05003050000211062-E0P9uXUFT63N

15:30:50

48

4,812.0000

XLON

05003050000211062-E0P9uXUFT63P

15:30:50

84

4,812.0000

XLON

05003050000211062-E0P9uXUFT63R

15:33:00

170

4,813.0000

XLON

05003050000212217-E0P9uXUFT9kF

15:33:09

145

4,811.0000

XLON

05003050000208896-E0P9uXUFTA2Z

15:33:09

57

4,812.0000

XLON

07003070000212078-E0P9uXUFTA1z

15:33:09

109

4,812.0000

XLON

07003070000212078-E0P9uXUFTA21

15:35:05

178

4,809.0000

XLON

07003070000212593-E0P9uXUFTCYq

15:35:44

63

4,809.0000

XLON

05003050000213814-E0P9uXUFTDa6

15:35:44

168

4,809.0000

XLON

07003070000213936-E0P9uXUFTDa4

15:35:44

96

4,809.0000

XLON

05003050000213986-E0P9uXUFTDa8

15:36:18

62

4,809.0000

XLON

05003050000214386-E0P9uXUFTEcf

15:36:57

49

4,809.0000

XLON

05003050000214386-E0P9uXUFTFWz

15:36:57

116

4,809.0000

XLON

05003050000214482-E0P9uXUFTFX1

15:37:07

164

4,808.0000

XLON

05003050000212408-E0P9uXUFTFrb

15:37:57

153

4,808.0000

XLON

07003070000215568-E0P9uXUFTHEj

15:38:15

204

4,808.0000

XLON

05003050000215672-E0P9uXUFTHhN

15:38:22

184

4,807.0000

XLON

07003070000215534-E0P9uXUFTHp2

15:38:33

184

4,806.0000

XLON

07003070000214562-E0P9uXUFTI6H

15:38:34

77

4,805.0000

XLON

07003070000215860-E0P9uXUFTI9O

15:39:55

170

4,801.0000

XLON

07003070000217003-E0P9uXUFTK3k

15:40:29

209

4,802.0000

XLON

07003070000217259-E0P9uXUFTLAv

15:40:38

179

4,801.0000

XLON

05003050000216811-E0P9uXUFTLPJ

15:40:38

72

4,801.0000

XLON

07003070000217017-E0P9uXUFTLPL

15:40:42

101

4,800.0000

XLON

05003050000216351-E0P9uXUFTLYU

15:40:55

148

4,797.0000

XLON

05003050000217296-E0P9uXUFTM7z

15:42:16

147

4,797.0000

XLON

07003070000218108-E0P9uXUFTOo3

15:42:58

147

4,796.0000

XLON

07003070000217989-E0P9uXUFTPku

15:44:55

143

4,799.0000

XLON

05003050000219533-E0P9uXUFTSff

15:44:55

48

4,799.0000

XLON

05003050000219533-E0P9uXUFTSfi

15:44:55

26

4,799.0000

XLON

05003050000219533-E0P9uXUFTSfn

15:46:57

120

4,800.0000

XLON

07003070000221194-E0P9uXUFTViQ

15:46:57

100

4,800.0000

XLON

05003050000219999-E0P9uXUFTVh4

15:46:57

71

4,800.0000

XLON

07003070000220227-E0P9uXUFTVh6

15:46:57

61

4,800.0000

XLON

07003070000220265-E0P9uXUFTVh8

15:47:23

42

4,801.0000

XLON

05003050000221229-E0P9uXUFTWSx

15:47:23

117

4,801.0000

XLON

05003050000221229-E0P9uXUFTWSz

15:47:23

58

4,801.0000

XLON

05003050000221229-E0P9uXUFTWT1

15:48:20

78

4,805.0000

XLON

05003050000221911-E0P9uXUFTY52

15:48:25

156

4,805.0000

XLON

05003050000221925-E0P9uXUFTYBr

15:48:25

212

4,805.0000

XLON

07003070000222151-E0P9uXUFTYBp

15:50:40

152

4,806.0000

XLON

07003070000222840-E0P9uXUFTbsx

15:50:40

59

4,806.0000

XLON

05003050000222775-E0P9uXUFTbt1

15:50:41

48

4,805.0000

XLON

07003070000223927-E0P9uXUFTbuS

15:50:41

37

4,805.0000

XLON

05003050000222373-E0P9uXUFTbtc

15:50:41

123

4,805.0000

XLON

07003070000222221-E0P9uXUFTbta

15:50:41

115

4,805.0000

XLON

05003050000222373-E0P9uXUFTbte

15:50:48

208

4,805.0000

XLON

05003050000223793-E0P9uXUFTc4x

15:51:14

88

4,804.0000

XLON

05003050000223691-E0P9uXUFTdDH

15:51:14

76

4,804.0000

XLON

05003050000223691-E0P9uXUFTdDK

15:51:46

164

4,802.0000

XLON

07003070000223928-E0P9uXUFTeEL

15:51:55

75

4,802.0000

XLON

07003070000225188-E0P9uXUFTecf

15:51:57

79

4,801.0000

XLON

05003050000224997-E0P9uXUFTeky

15:51:57

48

4,801.0000

XLON

05003050000224997-E0P9uXUFTel0

15:51:57

48

4,801.0000

XLON

05003050000224209-E0P9uXUFTehU

15:51:57

113

4,801.0000

XLON

05003050000224209-E0P9uXUFTehY

15:52:35

49

4,799.0000

XLON

05003050000224962-E0P9uXUFTful

15:52:35

128

4,799.0000

XLON

05003050000224962-E0P9uXUFTfuo

15:53:19

160

4,800.0000

XLON

07003070000226174-E0P9uXUFTh8h

15:53:39

163

4,797.0000

XLON

05003050000226097-E0P9uXUFThZC

15:53:39

175

4,799.0000

XLON

05003050000226254-E0P9uXUFThXf

15:53:39

163

4,798.0000

XLON

07003070000225221-E0P9uXUFThXj

15:54:10

161

4,797.0000

XLON

07003070000226558-E0P9uXUFTiOx

15:57:32

176

4,797.0000

XLON

07003070000228906-E0P9uXUFToBE

15:57:56

45

4,797.0000

XLON

07003070000229321-E0P9uXUFTopB

15:58:05

160

4,797.0000

XLON

05003050000229164-E0P9uXUFTp0H

15:58:05

10

4,797.0000

XLON

05003050000229164-E0P9uXUFTp0E

15:58:40

33

4,798.0000

XLON

05003050000229522-E0P9uXUFTq0I

15:58:48

124

4,798.0000

XLON

05003050000229608-E0P9uXUFTq96

15:59:08

67

4,797.0000

XLON

05003050000229164-E0P9uXUFTqis

15:59:09

100

4,796.0000

XLON

05003050000228399-E0P9uXUFTqri

15:59:09

48

4,796.0000

XLON

05003050000228399-E0P9uXUFTqrm

15:59:12

151

4,795.0000

XLON

07003070000229419-E0P9uXUFTqyA

16:02:27

165

4,797.0000

XLON

07003070000231867-E0P9uXUFTxww

16:02:27

202

4,796.0000

XLON

05003050000230970-E0P9uXUFTxxT

16:02:28

48

4,796.0000

XLON

05003050000232662-E0P9uXUFTxz1

16:02:28

40

4,796.0000

XLON

05003050000232662-E0P9uXUFTxz3

16:02:29

81

4,796.0000

XLON

07003070000232963-E0P9uXUFTy2f

16:02:29

55

4,796.0000

XLON

07003070000232963-E0P9uXUFTy2h

16:02:29

48

4,796.0000

XLON

07003070000232963-E0P9uXUFTy2j

16:02:30

107

4,796.0000

XLON

07003070000232970-E0P9uXUFTy4c

16:02:30

279

4,796.0000

XLON

07003070000232970-E0P9uXUFTy4f

16:02:37

48

4,795.0000

XLON

05003050000230236-E0P9uXUFTyOD

16:02:37

117

4,795.0000

XLON

05003050000230236-E0P9uXUFTyOI

16:02:37

110

4,795.0000

XLON

05003050000232684-E0P9uXUFTyOM

16:02:43

99

4,794.0000

XLON

07003070000232971-E0P9uXUFTydH

16:02:47

158

4,793.0000

XLON

07003070000232949-E0P9uXUFTyn2

16:04:10

58

4,790.0000

XLON

07003070000234141-E0P9uXUFU1SH

16:04:34

160

4,792.0000

XLON

05003050000233956-E0P9uXUFU2Aw

16:04:34

145

4,792.0000

XLON

07003070000234265-E0P9uXUFU2Au

16:04:34

160

4,790.0000

XLON

05003050000233908-E0P9uXUFU2BE

16:05:38

191

4,789.0000

XLON

07003070000234400-E0P9uXUFU3wX

16:06:53

151

4,790.0000

XLON

05003050000235653-E0P9uXUFU5gN

16:06:53

161

4,791.0000

XLON

05003050000235285-E0P9uXUFU5g1

16:06:53

154

4,792.0000

XLON

07003070000235948-E0P9uXUFU5fU

16:07:07

115

4,790.0000

XLON

05003050000236019-E0P9uXUFU6Nu

16:09:13

119

4,794.0000

XLON

05003050000237094-E0P9uXUFU9x3

16:09:13

48

4,794.0000

XLON

05003050000237094-E0P9uXUFU9wz

16:09:13

182

4,795.0000

XLON

07003070000237474-E0P9uXUFU9vW

16:09:14

71

4,793.0000

XLON

05003050000236870-E0P9uXUFU9z7

16:09:14

131

4,793.0000

XLON

05003050000236870-E0P9uXUFU9zB

16:11:00

160

4,797.0000

XLON

07003070000238912-E0P9uXUFUD2i

16:11:04

140

4,797.0000

XLON

05003050000238869-E0P9uXUFUD8Y

16:11:04

78

4,797.0000

XLON

05003050000238869-E0P9uXUFUD8a

16:12:00

132

4,798.0000

XLON

07003070000239675-E0P9uXUFUEZs

16:12:01

166

4,797.0000

XLON

05003050000239180-E0P9uXUFUEbM

16:12:01

165

4,798.0000

XLON

07003070000239680-E0P9uXUFUEak

16:12:54

122

4,798.0000

XLON

05003050000239992-E0P9uXUFUG4d

16:12:54

37

4,798.0000

XLON

05003050000239992-E0P9uXUFUG4f

16:13:01

37

4,798.0000

XLON

07003070000240339-E0P9uXUFUGEQ

16:13:01

46

4,798.0000

XLON

07003070000240339-E0P9uXUFUGES

16:13:16

176

4,796.0000

XLON

05003050000238608-E0P9uXUFUGn2

16:14:02

36

4,797.0000

XLON

07003070000241141-E0P9uXUFUI24

16:14:14

130

4,798.0000

XLON

07003070000241276-E0P9uXUFUIN2

16:14:28

183

4,798.0000

XLON

07003070000241389-E0P9uXUFUIty

16:14:58

38

4,798.0000

XLON

05003050000241624-E0P9uXUFUJer

16:14:58

36

4,798.0000

XLON

05003050000241624-E0P9uXUFUJet

16:14:58

117

4,798.0000

XLON

05003050000241624-E0P9uXUFUJev

16:14:58

31

4,798.0000

XLON

05003050000241624-E0P9uXUFUJex

16:15:33

183

4,798.0000

XLON

07003070000242206-E0P9uXUFUKwA

16:15:41

231

4,797.0000

XLON

05003050000240917-E0P9uXUFUL7L

16:16:40

128

4,798.0000

XLON

05003050000242249-E0P9uXUFUMeH

16:16:40

33

4,798.0000

XLON

05003050000242249-E0P9uXUFUMeJ

16:16:55

157

4,798.0000

XLON

07003070000242548-E0P9uXUFUN1g

16:16:55

33

4,798.0000

XLON

07003070000242548-E0P9uXUFUN1i

16:17:37

202

4,798.0000

XLON

05003050000242522-E0P9uXUFUO1U

16:17:37

22

4,798.0000

XLON

05003050000242522-E0P9uXUFUO1W

16:17:37

16

4,798.0000

XLON

05003050000242522-E0P9uXUFUO1Y

16:17:51

234

4,797.0000

XLON

07003070000242586-E0P9uXUFUOFS

16:18:54

276

4,798.0000

XLON

07003070000242978-E0P9uXUFUPkP

16:19:08

7

4,797.0000

XLON

07003070000242976-E0P9uXUFUQ9K

16:19:38

106

4,798.0000

XLON

05003050000242918-E0P9uXUFUQwH

16:19:38

52

4,798.0000

XLON

05003050000242918-E0P9uXUFUQwJ

16:19:38

94

4,798.0000

XLON

05003050000242918-E0P9uXUFUQwL

16:19:45

184

4,796.0000

XLON

05003050000242762-E0P9uXUFUR2Z

16:19:45

177

4,797.0000

XLON

07003070000242976-E0P9uXUFUR2J

16:20:55

117

4,799.0000

XLON

07003070000243498-E0P9uXUFUTO5

16:20:55

99

4,799.0000

XLON

07003070000243498-E0P9uXUFUTO7

16:20:55

52

4,799.0000

XLON

07003070000243498-E0P9uXUFUTO9

16:20:55

117

4,800.0000

XLON

05003050000243292-E0P9uXUFUTNO

16:20:58

13

4,799.0000

XLON

07003070000243498-E0P9uXUFUTR6

16:21:26

49

4,797.0000

XLON

05003050000243293-E0P9uXUFUU7f

16:21:26

189

4,797.0000

XLON

05003050000243293-E0P9uXUFUU7i

16:22:05

272

4,795.0000

XLON

05003050000243523-E0P9uXUFUV6R

16:24:28

193

4,799.0000

XLON

05003050000244113-E0P9uXUFUYc6

16:25:50

32

4,800.0000

XLON

07003070000244659-E0P9uXUFUb4e

16:25:50

36

4,800.0000

XLON

07003070000244659-E0P9uXUFUb4g

16:25:50

116

4,800.0000

XLON

07003070000244659-E0P9uXUFUb44

16:26:12

77

4,800.0000

XLON

07003070000244755-E0P9uXUFUbzA

16:26:12

58

4,800.0000

XLON

07003070000244755-E0P9uXUFUbzC

16:26:33

135

4,801.0000

XLON

05003050000244647-E0P9uXUFUcgo

16:26:55

383

4,802.0000

XLON

05003050000244727-E0P9uXUFUdPJ

 

For further information, please contact:

 

Ashtead Group plc

 

Will Shaw, Director of Investor Relations

 

+44 (0)20 7726 9700

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSPKKBPABDDNDD