RNS Number : 3454K
Ashtead Group PLC
05 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 4 December 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:

93,050

 

 

Date of transaction:

4 December 2025

 

 

Average price paid per share (pence):

4,806.5365

 

 

Lowest price paid per share (pence):

4,698.0000

 

 

Highest price paid per share (pence):

4,847.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,116,710 (excluding Treasury shares), and the Company will hold 33,238,123 ordinary shares in Treasury.

 

The figure of 418,116,710 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

08:01:16

228

4,698.0000

XLON

07003070000005255-E0PRJZ4VtJoj

08:03:46

9

4,729.0000

XLON

05003050000005919-E0PRJZ4VtRp1

08:03:48

264

4,729.0000

XLON

05003050000005925-E0PRJZ4VtRvT

08:03:50

176

4,721.0000

XLON

05003050000005926-E0PRJZ4VtS3M

08:03:50

165

4,723.0000

XLON

05003050000005797-E0PRJZ4VtS2s

08:03:50

80

4,729.0000

XLON

07003070000005908-E0PRJZ4VtS1H

08:05:44

145

4,729.0000

XLON

07003070000006254-E0PRJZ4VtXiL

08:05:44

119

4,729.0000

XLON

07003070000006254-E0PRJZ4VtXiZ

08:06:38

193

4,738.0000

XLON

05003050000006482-E0PRJZ4VtZKi

08:06:38

175

4,738.0000

XLON

07003070000006438-E0PRJZ4VtZKk

08:07:57

162

4,742.0000

XLON

05003050000006727-E0PRJZ4Vtbxr

08:07:57

123

4,742.0000

XLON

05003050000006727-E0PRJZ4Vtbxt

08:08:16

156

4,740.0000

XLON

07003070000006698-E0PRJZ4VtcmS

08:08:28

156

4,737.0000

XLON

07003070000006697-E0PRJZ4VtdKD

08:08:48

80

4,737.0000

XLON

07003070000006812-E0PRJZ4VteLn

08:08:55

80

4,735.0000

XLON

07003070000006800-E0PRJZ4Vteiz

08:09:09

74

4,732.0000

XLON

05003050000006848-E0PRJZ4VtfP4

08:10:01

184

4,723.0000

XLON

07003070000007033-E0PRJZ4VthKk

08:10:13

176

4,721.0000

XLON

05003050000007141-E0PRJZ4VthuW

08:10:13

176

4,720.0000

XLON

07003070000007089-E0PRJZ4Vthua

08:10:15

29

4,718.0000

XLON

07003070000006981-E0PRJZ4VthyW

08:10:15

121

4,718.0000

XLON

07003070000006981-E0PRJZ4Vthyd

08:13:24

76

4,736.0000

XLON

07003070000007522-E0PRJZ4VtowE

08:13:24

100

4,736.0000

XLON

07003070000007522-E0PRJZ4VtowG

08:13:35

190

4,736.0000

XLON

07003070000007609-E0PRJZ4VtpPa

08:13:51

147

4,735.0000

XLON

07003070000007646-E0PRJZ4Vtq9F

08:14:00

146

4,735.0000

XLON

07003070000007691-E0PRJZ4VtqTp

08:14:22

51

4,733.0000

XLON

05003050000007743-E0PRJZ4VtrAf

08:14:22

168

4,733.0000

XLON

05003050000007743-E0PRJZ4VtrAh

08:14:23

177

4,732.0000

XLON

05003050000007539-E0PRJZ4VtrGd

08:15:47

146

4,738.0000

XLON

05003050000008201-E0PRJZ4VtuKy

08:16:07

174

4,737.0000

XLON

07003070000008395-E0PRJZ4Vtuub

08:17:02

170

4,743.0000

XLON

05003050000008825-E0PRJZ4VtwJ1

08:17:03

146

4,742.0000

XLON

07003070000008655-E0PRJZ4VtwPQ

08:17:25

142

4,740.0000

XLON

05003050000008642-E0PRJZ4VtxLr

08:17:43

161

4,742.0000

XLON

05003050000009132-E0PRJZ4VtyFd

08:18:16

112

4,741.0000

XLON

05003050000009207-E0PRJZ4Vtz0F

08:18:22

74

4,740.0000

XLON

05003050000009117-E0PRJZ4VtzEN

08:18:22

87

4,740.0000

XLON

05003050000009117-E0PRJZ4VtzEP

08:20:18

162

4,764.0000

XLON

05003050000010025-E0PRJZ4Vu2Z9

08:21:01

131

4,763.0000

XLON

07003070000010368-E0PRJZ4Vu3Yi

08:21:01

54

4,762.0000

XLON

07003070000009899-E0PRJZ4Vu3Yw

08:21:01

58

4,762.0000

XLON

07003070000009899-E0PRJZ4Vu3ZF

08:21:20

71

4,766.0000

XLON

07003070000010605-E0PRJZ4Vu3xv

08:21:56

85

4,762.0000

XLON

07003070000010543-E0PRJZ4Vu4wW

08:22:41

150

4,761.0000

XLON

07003070000011137-E0PRJZ4Vu6BV

08:22:41

33

4,761.0000

XLON

07003070000011137-E0PRJZ4Vu6BX

08:23:04

100

4,761.0000

XLON

05003050000011303-E0PRJZ4Vu6l0

08:23:52

92

4,759.0000

XLON

05003050000009897-E0PRJZ4Vu7jN

08:23:52

67

4,759.0000

XLON

07003070000009900-E0PRJZ4Vu7jP

08:25:38

133

4,760.0000

XLON

05003050000012278-E0PRJZ4Vu9wU

08:26:30

1

4,760.0000

XLON

07003070000012580-E0PRJZ4VuBKt

08:26:30

15

4,760.0000

XLON

07003070000012580-E0PRJZ4VuBKv

08:26:30

153

4,760.0000

XLON

07003070000012580-E0PRJZ4VuBL1

08:26:44

89

4,759.0000

XLON

05003050000012146-E0PRJZ4VuBfZ

08:26:44

80

4,759.0000

XLON

05003050000012146-E0PRJZ4VuBfe

08:29:46

131

4,762.0000

XLON

07003070000014438-E0PRJZ4VuFwO

08:29:46

8

4,762.0000

XLON

07003070000014438-E0PRJZ4VuFwQ

08:29:47

168

4,762.0000

XLON

05003050000014457-E0PRJZ4VuFzI

08:29:58

156

4,763.0000

XLON

05003050000014523-E0PRJZ4VuGkr

08:30:08

180

4,762.0000

XLON

05003050000014472-E0PRJZ4VuHHD

08:30:20

144

4,760.0000

XLON

05003050000014100-E0PRJZ4VuHv4

08:31:47

73

4,758.0000

XLON

05003050000015069-E0PRJZ4VuK8Z

08:31:47

62

4,758.0000

XLON

05003050000015230-E0PRJZ4VuK8b

08:31:47

119

4,759.0000

XLON

07003070000015492-E0PRJZ4VuK8F

08:33:10

162

4,756.0000

XLON

05003050000015910-E0PRJZ4VuM1v

08:33:10

48

4,755.0000

XLON

07003070000014852-E0PRJZ4VuM2L

08:33:10

82

4,755.0000

XLON

07003070000014852-E0PRJZ4VuM2P

08:35:00

108

4,759.0000

XLON

05003050000016652-E0PRJZ4VuO5Z

08:35:37

140

4,766.0000

XLON

07003070000016933-E0PRJZ4VuOoo

08:36:00

8

4,766.0000

XLON

07003070000017087-E0PRJZ4VuPfG

08:37:02

121

4,767.0000

XLON

07003070000017375-E0PRJZ4VuQpI

08:37:36

193

4,767.0000

XLON

05003050000017577-E0PRJZ4VuRM3

08:37:37

139

4,766.0000

XLON

07003070000017089-E0PRJZ4VuRNn

08:39:59

108

4,790.0000

XLON

07003070000018582-E0PRJZ4VuV1h

08:40:00

26

4,789.0000

XLON

07003070000018549-E0PRJZ4VuV56

08:40:00

109

4,790.0000

XLON

05003050000018589-E0PRJZ4VuV33

08:40:47

140

4,795.0000

XLON

07003070000018856-E0PRJZ4VuWBp

08:41:01

99

4,795.0000

XLON

07003070000018918-E0PRJZ4VuWLU

08:41:06

109

4,794.0000

XLON

05003050000018849-E0PRJZ4VuWRC

08:42:18

109

4,812.0000

XLON

05003050000019299-E0PRJZ4VuYGf

08:42:38

99

4,810.0000

XLON

05003050000019275-E0PRJZ4VuZDm

08:42:38

100

4,809.0000

XLON

07003070000019251-E0PRJZ4VuZDo

08:43:05

139

4,807.0000

XLON

05003050000019621-E0PRJZ4VuaDv

08:45:33

117

4,809.0000

XLON

07003070000020722-E0PRJZ4Vudc4

08:45:47

100

4,812.0000

XLON

07003070000020736-E0PRJZ4VueFQ

08:45:59

10

4,811.0000

XLON

07003070000020907-E0PRJZ4Vueac

08:46:01

109

4,813.0000

XLON

07003070000020919-E0PRJZ4Vuefh

08:46:24

142

4,813.0000

XLON

05003050000021221-E0PRJZ4VufDU

08:46:24

57

4,813.0000

XLON

05003050000021221-E0PRJZ4VufDW

08:46:24

28

4,813.0000

XLON

05003050000021221-E0PRJZ4VufDY

08:47:07

110

4,811.0000

XLON

05003050000021245-E0PRJZ4Vug6a

08:47:07

129

4,809.0000

XLON

05003050000020742-E0PRJZ4Vug74

08:47:11

2

4,808.0000

XLON

07003070000021502-E0PRJZ4VugD6

08:47:11

95

4,808.0000

XLON

07003070000021502-E0PRJZ4VugD8

08:47:44

148

4,802.0000

XLON

07003070000021645-E0PRJZ4Vugme

08:47:44

99

4,804.0000

XLON

05003050000021596-E0PRJZ4Vugm1

08:47:50

123

4,798.0000

XLON

05003050000021666-E0PRJZ4VugwA

08:49:55

263

4,800.0000

XLON

05003050000022450-E0PRJZ4VujVs

08:51:08

106

4,806.0000

XLON

07003070000022908-E0PRJZ4Vukky

08:51:21

115

4,806.0000

XLON

05003050000022943-E0PRJZ4Vukys

08:52:13

123

4,801.0000

XLON

07003070000022713-E0PRJZ4VuleB

08:52:13

96

4,804.0000

XLON

05003050000022900-E0PRJZ4Vulct

08:53:28

105

4,802.0000

XLON

07003070000023441-E0PRJZ4Vun4e

08:53:42

96

4,802.0000

XLON

05003050000023718-E0PRJZ4VunFL

08:54:33

115

4,803.0000

XLON

07003070000023960-E0PRJZ4Vuo8e

08:55:47

97

4,801.0000

XLON

05003050000023447-E0PRJZ4Vuows

08:55:47

106

4,802.0000

XLON

07003070000024244-E0PRJZ4VuowS

08:55:49

134

4,798.0000

XLON

07003070000023139-E0PRJZ4Vuoy2

08:56:20

143

4,796.0000

XLON

07003070000024542-E0PRJZ4VupTr

08:57:19

125

4,795.0000

XLON

05003050000024484-E0PRJZ4VuqiK

08:57:47

156

4,797.0000

XLON

07003070000025443-E0PRJZ4VurHT

08:57:47

115

4,796.0000

XLON

05003050000025317-E0PRJZ4VurIS

08:57:58

96

4,792.0000

XLON

07003070000024432-E0PRJZ4VuriG

08:58:08

106

4,786.0000

XLON

07003070000025587-E0PRJZ4Vus2u

08:58:08

96

4,789.0000

XLON

07003070000025474-E0PRJZ4Vus0V

09:00:17

135

4,779.0000

XLON

05003050000026871-E0PRJZ4Vuvs3

09:00:17

106

4,778.0000

XLON

07003070000026739-E0PRJZ4VuvsB

09:00:27

116

4,776.0000

XLON

05003050000026289-E0PRJZ4Vuw6w

09:02:43

125

4,782.0000

XLON

07003070000029739-E0PRJZ4Vuzp7

09:02:43

120

4,781.0000

XLON

05003050000029650-E0PRJZ4VuzpT

09:04:47

104

4,788.0000

XLON

07003070000030765-E0PRJZ4Vv27H

09:04:48

57

4,787.0000

XLON

05003050000030704-E0PRJZ4Vv2BJ

09:04:48

77

4,787.0000

XLON

05003050000030704-E0PRJZ4Vv2BL

09:05:35

116

4,785.0000

XLON

07003070000030653-E0PRJZ4Vv31a

09:06:36

144

4,784.0000

XLON

05003050000031635-E0PRJZ4Vv4Q5

09:06:36

115

4,785.0000

XLON

07003070000031770-E0PRJZ4Vv4Pf

09:08:05

66

4,783.0000

XLON

05003050000031367-E0PRJZ4Vv5r1

09:08:38

125

4,781.0000

XLON

07003070000032318-E0PRJZ4Vv6PK

09:08:52

85

4,778.0000

XLON

07003070000031957-E0PRJZ4Vv6mZ

09:08:52

21

4,778.0000

XLON

07003070000031957-E0PRJZ4Vv6nD

09:10:26

103

4,780.0000

XLON

07003070000033780-E0PRJZ4Vv92U

09:10:26

93

4,779.0000

XLON

07003070000033734-E0PRJZ4Vv92c

09:12:22

109

4,778.0000

XLON

05003050000034131-E0PRJZ4VvAmy

09:12:25

36

4,776.0000

XLON

07003070000032701-E0PRJZ4VvAvc

09:12:29

70

4,776.0000

XLON

07003070000032701-E0PRJZ4VvB1Z

09:13:53

105

4,778.0000

XLON

05003050000035266-E0PRJZ4VvCRz

09:14:02

65

4,777.0000

XLON

07003070000035262-E0PRJZ4VvCbx

09:14:33

95

4,775.0000

XLON

07003070000035261-E0PRJZ4VvDFV

09:15:37

17

4,776.0000

XLON

05003050000036065-E0PRJZ4VvF07

09:15:37

83

4,776.0000

XLON

05003050000036065-E0PRJZ4VvF0A

09:16:14

108

4,775.0000

XLON

05003050000036569-E0PRJZ4VvFe9

09:16:27

122

4,774.0000

XLON

07003070000036056-E0PRJZ4VvFsB

09:16:28

72

4,772.0000

XLON

07003070000036733-E0PRJZ4VvFup

09:16:28

45

4,772.0000

XLON

07003070000036733-E0PRJZ4VvFur

09:16:40

91

4,770.0000

XLON

07003070000036562-E0PRJZ4VvGFI

09:18:52

62

4,773.0000

XLON

07003070000037934-E0PRJZ4VvJNp

09:18:52

50

4,773.0000

XLON

07003070000037934-E0PRJZ4VvJNr

09:21:52

118

4,783.0000

XLON

07003070000039107-E0PRJZ4VvMHS

09:21:52

91

4,782.0000

XLON

05003050000039017-E0PRJZ4VvMI7

09:22:25

40

4,783.0000

XLON

05003050000039274-E0PRJZ4VvMxr

09:22:25

36

4,783.0000

XLON

05003050000039274-E0PRJZ4VvMxt

09:22:25

100

4,783.0000

XLON

07003070000039259-E0PRJZ4VvMxv

09:23:29

91

4,786.0000

XLON

05003050000039755-E0PRJZ4VvO1h

09:23:30

100

4,785.0000

XLON

07003070000039778-E0PRJZ4VvODc

09:23:48

72

4,785.0000

XLON

05003050000039941-E0PRJZ4VvOQK

09:23:49

10

4,783.0000

XLON

07003070000039498-E0PRJZ4VvOR2

09:23:59

90

4,783.0000

XLON

07003070000039498-E0PRJZ4VvOhX

09:24:24

63

4,782.0000

XLON

07003070000040214-E0PRJZ4VvP3V

09:24:25

75

4,782.0000

XLON

07003070000040214-E0PRJZ4VvP6i

09:25:35

43

4,780.0000

XLON

07003070000039967-E0PRJZ4VvQAO

09:25:35

66

4,780.0000

XLON

07003070000039967-E0PRJZ4VvQAM

09:25:35

129

4,781.0000

XLON

07003070000040252-E0PRJZ4VvQ8q

09:25:35

112

4,782.0000

XLON

05003050000040516-E0PRJZ4VvQ8X

09:28:33

92

4,789.0000

XLON

05003050000041345-E0PRJZ4VvTHv

09:29:12

1

4,789.0000

XLON

07003070000041503-E0PRJZ4VvTqV

09:29:12

99

4,789.0000

XLON

07003070000041503-E0PRJZ4VvTqX

09:29:29

135

4,789.0000

XLON

05003050000041759-E0PRJZ4VvU31

09:29:45

93

4,788.0000

XLON

05003050000041001-E0PRJZ4VvUBH

09:30:48

102

4,787.0000

XLON

07003070000041021-E0PRJZ4VvVFK

09:30:49

100

4,784.0000

XLON

07003070000041952-E0PRJZ4VvVHv

09:31:13

62

4,781.0000

XLON

07003070000042577-E0PRJZ4VvVpg

09:32:30

122

4,784.0000

XLON

07003070000043159-E0PRJZ4VvXYA

09:32:39

101

4,782.0000

XLON

05003050000043027-E0PRJZ4VvY95

09:32:45

137

4,781.0000

XLON

07003070000042936-E0PRJZ4VvYMN

09:32:46

108

4,780.0000

XLON

05003050000043507-E0PRJZ4VvYRr

09:34:25

57

4,779.0000

XLON

05003050000043944-E0PRJZ4VvaW6

09:34:25

42

4,779.0000

XLON

05003050000043944-E0PRJZ4VvaW8

09:34:25

107

4,780.0000

XLON

07003070000044171-E0PRJZ4VvaVP

09:37:47

98

4,780.0000

XLON

05003050000044627-E0PRJZ4VvdiI

09:37:47

90

4,779.0000

XLON

07003070000045193-E0PRJZ4Vvdig

09:39:03

105

4,787.0000

XLON

05003050000045617-E0PRJZ4VvevA

09:39:24

108

4,789.0000

XLON

07003070000045885-E0PRJZ4VvfSS

09:39:35

119

4,791.0000

XLON

07003070000045906-E0PRJZ4Vvfeu

09:39:35

98

4,790.0000

XLON

05003050000045841-E0PRJZ4Vvff3

09:39:35

90

4,790.0000

XLON

07003070000045901-E0PRJZ4Vvff1

09:43:03

98

4,794.0000

XLON

05003050000047201-E0PRJZ4VvjZO

09:43:09

90

4,794.0000

XLON

07003070000047398-E0PRJZ4Vvjfz

09:43:23

116

4,793.0000

XLON

07003070000047246-E0PRJZ4Vvjoi

09:44:52

216

4,792.0000

XLON

07003070000047972-E0PRJZ4Vvl3c

09:44:52

128

4,791.0000

XLON

07003070000046708-E0PRJZ4Vvl3e

09:44:53

64

4,790.0000

XLON

05003050000047789-E0PRJZ4Vvl4n

09:46:10

94

4,796.0000

XLON

07003070000048602-E0PRJZ4VvmNA

09:46:32

29

4,797.0000

XLON

05003050000048666-E0PRJZ4Vvmel

09:46:32

78

4,797.0000

XLON

05003050000048666-E0PRJZ4Vvmen

09:46:32

2

4,795.0000

XLON

05003050000048533-E0PRJZ4VvmfD

09:46:32

125

4,795.0000

XLON

05003050000048533-E0PRJZ4VvmfG

09:46:33

109

4,794.0000

XLON

07003070000048595-E0PRJZ4Vvmh3

09:47:58

110

4,795.0000

XLON

05003050000049027-E0PRJZ4VvnqX

09:51:27

23

4,798.0000

XLON

05003050000050336-E0PRJZ4Vvr9F

09:51:27

72

4,798.0000

XLON

05003050000050336-E0PRJZ4Vvr9H

09:52:16

88

4,798.0000

XLON

07003070000050637-E0PRJZ4Vvs1C

09:52:36

67

4,798.0000

XLON

05003050000050752-E0PRJZ4VvsIM

09:52:50

236

4,797.0000

XLON

05003050000049897-E0PRJZ4VvsTS

09:53:54

91

4,796.0000

XLON

07003070000049803-E0PRJZ4VvtDj

09:53:56

89

4,795.0000

XLON

05003050000050812-E0PRJZ4VvtIF

09:54:45

96

4,797.0000

XLON

07003070000051305-E0PRJZ4VvtxQ

09:56:31

118

4,797.0000

XLON

05003050000051569-E0PRJZ4VvvOV

09:57:50

120

4,799.0000

XLON

07003070000052539-E0PRJZ4VvwEm

09:59:30

57

4,798.0000

XLON

05003050000052332-E0PRJZ4Vvx8C

09:59:30

60

4,798.0000

XLON

05003050000052779-E0PRJZ4Vvx8E

09:59:30

86

4,799.0000

XLON

05003050000053009-E0PRJZ4Vvx7Q

10:00:09

81

4,800.0000

XLON

05003050000053364-E0PRJZ4Vvxl5

10:01:11

85

4,797.0000

XLON

07003070000053040-E0PRJZ4VvyPo

10:01:11

85

4,796.0000

XLON

05003050000053365-E0PRJZ4VvyQ2

10:02:22

78

4,800.0000

XLON

05003050000054332-E0PRJZ4Vw03v

10:02:22

38

4,800.0000

XLON

05003050000054332-E0PRJZ4Vw03x

10:02:28

91

4,798.0000

XLON

05003050000054166-E0PRJZ4Vw0BO

10:02:59

39

4,797.0000

XLON

05003050000053954-E0PRJZ4Vw0X7

10:04:40

98

4,798.0000

XLON

05003050000054999-E0PRJZ4Vw1uY

10:04:46

69

4,798.0000

XLON

05003050000055127-E0PRJZ4Vw1ya

10:04:46

29

4,798.0000

XLON

05003050000055127-E0PRJZ4Vw1yc

10:05:00

59

4,797.0000

XLON

05003050000053954-E0PRJZ4Vw28T

10:05:01

83

4,796.0000

XLON

07003070000054486-E0PRJZ4Vw2C6

10:05:17

90

4,795.0000

XLON

07003070000055160-E0PRJZ4Vw2aj

10:07:53

86

4,800.0000

XLON

05003050000056316-E0PRJZ4Vw4pp

10:07:53

35

4,800.0000

XLON

05003050000056316-E0PRJZ4Vw4pr

10:08:16

92

4,800.0000

XLON

07003070000056488-E0PRJZ4Vw5MZ

10:08:22

127

4,799.0000

XLON

05003050000055908-E0PRJZ4Vw5QO

10:09:02

84

4,800.0000

XLON

07003070000056661-E0PRJZ4Vw61Y

10:09:02

98

4,802.0000

XLON

05003050000056630-E0PRJZ4Vw60b

10:09:02

5

4,802.0000

XLON

05003050000056630-E0PRJZ4Vw60d

10:09:57

128

4,797.0000

XLON

05003050000056970-E0PRJZ4Vw6tk

10:09:57

92

4,799.0000

XLON

07003070000057059-E0PRJZ4Vw6sc

10:09:57

103

4,798.0000

XLON

07003070000057049-E0PRJZ4Vw6st

10:12:26

128

4,797.0000

XLON

05003050000057697-E0PRJZ4VwAAv

10:12:29

94

4,796.0000

XLON

05003050000057551-E0PRJZ4VwADX

10:12:31

122

4,795.0000

XLON

07003070000057123-E0PRJZ4VwAEt

10:14:57

87

4,799.0000

XLON

07003070000058640-E0PRJZ4VwCQ8

10:17:43

107

4,801.0000

XLON

05003050000059078-E0PRJZ4VwFJt

10:17:43

133

4,803.0000

XLON

05003050000060001-E0PRJZ4VwFIn

10:17:43

115

4,803.0000

XLON

07003070000060021-E0PRJZ4VwFIr

10:17:46

89

4,800.0000

XLON

05003050000060024-E0PRJZ4VwFRs

10:19:32

115

4,801.0000

XLON

07003070000060690-E0PRJZ4VwHDf

10:20:21

94

4,808.0000

XLON

07003070000061082-E0PRJZ4VwHnn

10:20:43

108

4,806.0000

XLON

07003070000060818-E0PRJZ4VwIAe

10:21:11

96

4,807.0000

XLON

07003070000061316-E0PRJZ4VwIo1

10:21:56

116

4,807.0000

XLON

05003050000061544-E0PRJZ4VwJgu

10:23:36

92

4,807.0000

XLON

05003050000062150-E0PRJZ4VwKy4

10:24:16

2

4,807.0000

XLON

07003070000062462-E0PRJZ4VwLIQ

10:24:44

116

4,806.0000

XLON

07003070000061309-E0PRJZ4VwLWm

10:24:44

48

4,807.0000

XLON

07003070000062462-E0PRJZ4VwLW5

10:24:44

41

4,807.0000

XLON

07003070000062462-E0PRJZ4VwLW8

10:24:48

94

4,806.0000

XLON

07003070000062642-E0PRJZ4VwLaP

10:25:01

30

4,805.0000

XLON

05003050000060798-E0PRJZ4VwLoD

10:27:17

111

4,805.0000

XLON

07003070000063294-E0PRJZ4VwNRd

10:27:17

151

4,806.0000

XLON

07003070000063397-E0PRJZ4VwNQp

10:27:36

121

4,811.0000

XLON

05003050000063452-E0PRJZ4VwNrC

10:27:41

122

4,813.0000

XLON

07003070000063531-E0PRJZ4VwNwU

10:29:14

130

4,814.0000

XLON

07003070000063575-E0PRJZ4VwP0W

10:29:57

93

4,814.0000

XLON

05003050000063959-E0PRJZ4VwPQ8

10:30:20

112

4,813.0000

XLON

05003050000063870-E0PRJZ4VwQF1

10:31:19

132

4,815.0000

XLON

05003050000064550-E0PRJZ4VwREY

10:32:01

94

4,814.0000

XLON

07003070000064567-E0PRJZ4VwS4O

10:32:01

113

4,813.0000

XLON

05003050000064854-E0PRJZ4VwS4e

10:34:58

12

4,818.0000

XLON

05003050000066117-E0PRJZ4VwUpB

10:34:58

84

4,818.0000

XLON

05003050000066117-E0PRJZ4VwUpO

10:35:03

173

4,817.0000

XLON

05003050000066253-E0PRJZ4VwUtx

10:35:04

96

4,816.0000

XLON

07003070000065949-E0PRJZ4VwUxG

10:36:27

2

4,815.0000

XLON

07003070000066810-E0PRJZ4VwVre

10:36:27

114

4,815.0000

XLON

07003070000066810-E0PRJZ4VwVrh

10:37:36

239

4,814.0000

XLON

07003070000066685-E0PRJZ4VwWby

10:37:36

109

4,815.0000

XLON

05003050000066866-E0PRJZ4VwWZl

10:37:57

162

4,812.0000

XLON

07003070000067376-E0PRJZ4VwWrP

10:39:17

124

4,811.0000

XLON

05003050000067312-E0PRJZ4VwXmE

10:40:23

89

4,811.0000

XLON

05003050000067987-E0PRJZ4VwYR7

10:40:23

43

4,811.0000

XLON

05003050000067987-E0PRJZ4VwYR9

10:43:05

99

4,814.0000

XLON

05003050000069101-E0PRJZ4VwafJ

10:43:57

110

4,812.0000

XLON

05003050000068919-E0PRJZ4Vwb3M

10:43:59

133

4,811.0000

XLON

07003070000068859-E0PRJZ4Vwb5Q

10:43:59

2

4,811.0000

XLON

07003070000068859-E0PRJZ4Vwb5K

10:43:59

3

4,811.0000

XLON

07003070000068859-E0PRJZ4Vwb5D

10:45:59

127

4,812.0000

XLON

05003050000069711-E0PRJZ4VwcYl

10:46:05

99

4,812.0000

XLON

05003050000070156-E0PRJZ4Vwce1

10:48:54

2

4,820.0000

XLON

05003050000071027-E0PRJZ4VwfQW

10:49:31

109

4,820.0000

XLON

05003050000071044-E0PRJZ4Vwg33

10:49:31

91

4,821.0000

XLON

07003070000071220-E0PRJZ4Vwg2F

10:50:20

4

4,823.0000

XLON

05003050000071460-E0PRJZ4VwhKu

10:50:33

102

4,822.0000

XLON

07003070000071512-E0PRJZ4VwhQU

10:51:50

94

4,825.0000

XLON

05003050000071907-E0PRJZ4VwiJ2

10:51:50

115

4,825.0000

XLON

07003070000071950-E0PRJZ4VwiJ0

10:53:17

116

4,824.0000

XLON

07003070000072450-E0PRJZ4Vwjnt

10:54:49

95

4,826.0000

XLON

07003070000073024-E0PRJZ4Vwkbb

10:55:10

185

4,829.0000

XLON

05003050000073025-E0PRJZ4Vwktk

10:55:10

104

4,829.0000

XLON

07003070000073098-E0PRJZ4Vwktm

10:55:25

98

4,829.0000

XLON

07003070000073207-E0PRJZ4VwlBW

10:56:30

24

4,834.0000

XLON

05003050000073410-E0PRJZ4VwmYn

10:57:11

97

4,835.0000

XLON

07003070000073842-E0PRJZ4VwnD8

10:57:12

89

4,834.0000

XLON

05003050000073410-E0PRJZ4VwnHZ

10:57:32

97

4,834.0000

XLON

05003050000073936-E0PRJZ4VwnZN

10:59:38

89

4,831.0000

XLON

07003070000073354-E0PRJZ4Vwp7Y

11:00:45

106

4,830.0000

XLON

05003050000074075-E0PRJZ4Vwq64

11:01:43

123

4,831.0000

XLON

05003050000075579-E0PRJZ4Vwqvh

11:04:53

98

4,832.0000

XLON

07003070000076434-E0PRJZ4VwtYf

11:04:53

95

4,831.0000

XLON

05003050000075882-E0PRJZ4VwtZH

11:04:53

106

4,833.0000

XLON

07003070000076690-E0PRJZ4VwtY1

11:04:55

72

4,831.0000

XLON

05003050000076719-E0PRJZ4VwtcS

11:04:55

48

4,831.0000

XLON

05003050000076719-E0PRJZ4VwtcU

11:04:55

72

4,831.0000

XLON

05003050000076719-E0PRJZ4VwtcW

11:05:20

98

4,828.0000

XLON

07003070000076752-E0PRJZ4Vwu6Y

11:07:16

68

4,830.0000

XLON

07003070000077783-E0PRJZ4VwvbN

11:07:16

27

4,830.0000

XLON

07003070000077783-E0PRJZ4VwvbP

11:08:09

105

4,829.0000

XLON

05003050000077512-E0PRJZ4VwwMk

11:08:35

127

4,830.0000

XLON

05003050000078289-E0PRJZ4VwwpJ

11:09:40

99

4,829.0000

XLON

07003070000078297-E0PRJZ4VwxY7

11:10:08

1

4,828.0000

XLON

05003050000078720-E0PRJZ4VwxyE

11:11:36

7

4,832.0000

XLON

07003070000079343-E0PRJZ4VwzJi

11:11:36

86

4,832.0000

XLON

07003070000079343-E0PRJZ4VwzJk

11:11:38

72

4,832.0000

XLON

05003050000079350-E0PRJZ4VwzNR

11:12:03

120

4,832.0000

XLON

05003050000079361-E0PRJZ4VwznB

11:12:03

93

4,833.0000

XLON

07003070000079539-E0PRJZ4Vwzmo

11:13:19

130

4,834.0000

XLON

05003050000079993-E0PRJZ4Vx11T

11:14:04

105

4,834.0000

XLON

05003050000080258-E0PRJZ4Vx1TA

11:16:38

96

4,835.0000

XLON

05003050000081129-E0PRJZ4Vx37f

11:16:40

106

4,835.0000

XLON

05003050000081148-E0PRJZ4Vx399

11:16:41

124

4,834.0000

XLON

07003070000080835-E0PRJZ4Vx3BP

11:16:46

92

4,833.0000

XLON

05003050000079898-E0PRJZ4Vx3Hf

11:18:08

2

4,832.0000

XLON

05003050000081190-E0PRJZ4Vx4Te

11:18:08

183

4,832.0000

XLON

05003050000081190-E0PRJZ4Vx4Th

11:18:46

146

4,831.0000

XLON

07003070000081801-E0PRJZ4Vx4qN

11:18:59

96

4,830.0000

XLON

07003070000081354-E0PRJZ4Vx529

11:21:33

126

4,833.0000

XLON

07003070000082701-E0PRJZ4Vx71Z

11:24:14

136

4,833.0000

XLON

07003070000083091-E0PRJZ4Vx8qC

11:24:14

98

4,832.0000

XLON

05003050000082647-E0PRJZ4Vx8qc

11:24:14

118

4,834.0000

XLON

05003050000083654-E0PRJZ4Vx8pp

11:25:55

96

4,833.0000

XLON

05003050000084004-E0PRJZ4VxA9f

11:25:55

35

4,833.0000

XLON

07003070000084348-E0PRJZ4VxA9l

11:25:55

3

4,833.0000

XLON

07003070000084348-E0PRJZ4VxA9n

11:25:55

88

4,833.0000

XLON

07003070000084348-E0PRJZ4VxA9t

11:26:28

144

4,831.0000

XLON

07003070000083785-E0PRJZ4VxAph

11:26:28

146

4,832.0000

XLON

07003070000084601-E0PRJZ4VxApV

11:27:45

4

4,831.0000

XLON

07003070000085031-E0PRJZ4VxBYu

11:28:46

137

4,832.0000

XLON

05003050000085285-E0PRJZ4VxCMN

11:28:46

98

4,833.0000

XLON

07003070000085337-E0PRJZ4VxCLi

11:28:46

1

4,833.0000

XLON

07003070000085337-E0PRJZ4VxCLk

11:28:46

108

4,834.0000

XLON

05003050000085296-E0PRJZ4VxCKn

11:30:49

109

4,829.0000

XLON

05003050000085724-E0PRJZ4VxDqz

11:30:49

99

4,830.0000

XLON

07003070000085775-E0PRJZ4VxDq9

11:31:08

141

4,828.0000

XLON

05003050000086462-E0PRJZ4VxE1G

11:33:26

119

4,829.0000

XLON

05003050000087248-E0PRJZ4VxFWg

11:34:00

108

4,825.0000

XLON

05003050000087391-E0PRJZ4VxFyp

11:34:00

99

4,827.0000

XLON

05003050000085406-E0PRJZ4VxFxg

11:34:00

179

4,828.0000

XLON

05003050000087079-E0PRJZ4VxFxG

11:34:33

104

4,820.0000

XLON

05003050000087692-E0PRJZ4VxGH0

11:34:33

114

4,819.0000

XLON

07003070000087727-E0PRJZ4VxGHG

11:36:28

100

4,822.0000

XLON

05003050000088352-E0PRJZ4VxHQE

11:37:34

150

4,821.0000

XLON

07003070000088351-E0PRJZ4VxIDR

11:38:22

134

4,819.0000

XLON

07003070000089484-E0PRJZ4VxIkd

11:41:15

122

4,819.0000

XLON

05003050000090568-E0PRJZ4VxKfq

11:45:55

130

4,820.0000

XLON

07003070000091930-E0PRJZ4VxNII

11:46:36

145

4,821.0000

XLON

05003050000092677-E0PRJZ4VxNZw

11:48:33

128

4,821.0000

XLON

07003070000093394-E0PRJZ4VxObO

11:48:33

99

4,820.0000

XLON

05003050000092975-E0PRJZ4VxObf

11:49:02

67

4,819.0000

XLON

07003070000091535-E0PRJZ4VxOvj

11:49:02

72

4,819.0000

XLON

07003070000091535-E0PRJZ4VxOvl

11:49:04

107

4,816.0000

XLON

05003050000093484-E0PRJZ4VxP0E

11:49:46

65

4,814.0000

XLON

05003050000093714-E0PRJZ4VxPc9

11:49:46

53

4,814.0000

XLON

05003050000093714-E0PRJZ4VxPcB

11:50:35

49

4,813.0000

XLON

07003070000093741-E0PRJZ4VxQC9

11:50:35

112

4,813.0000

XLON

07003070000093741-E0PRJZ4VxQCB

11:51:30

107

4,811.0000

XLON

05003050000093577-E0PRJZ4VxQgU

11:51:30

161

4,812.0000

XLON

05003050000094266-E0PRJZ4VxQg9

11:53:31

138

4,812.0000

XLON

07003070000094963-E0PRJZ4VxSAf

11:54:55

106

4,810.0000

XLON

07003070000094951-E0PRJZ4VxSx5

11:55:24

138

4,809.0000

XLON

05003050000094805-E0PRJZ4VxTPA

11:56:46

71

4,807.0000

XLON

05003050000095346-E0PRJZ4VxUPp

11:56:46

158

4,808.0000

XLON

07003070000096030-E0PRJZ4VxUPA

12:00:02

99

4,823.0000

XLON

05003050000097248-E0PRJZ4VxXHN

12:00:02

59

4,823.0000

XLON

05003050000097248-E0PRJZ4VxXHQ

12:00:24

116

4,822.0000

XLON

07003070000097110-E0PRJZ4VxXXr

12:02:20

134

4,832.0000

XLON

05003050000098503-E0PRJZ4VxZnc

12:02:21

105

4,831.0000

XLON

07003070000098514-E0PRJZ4VxZqX

12:04:18

103

4,834.0000

XLON

07003070000099364-E0PRJZ4Vxb9h

12:04:22

133

4,833.0000

XLON

05003050000098796-E0PRJZ4VxbCE

12:04:30

112

4,832.0000

XLON

05003050000098793-E0PRJZ4VxbR4

12:05:21

82

4,847.0000

XLON

05003050000099752-E0PRJZ4VxcVy

12:05:21

55

4,846.0000

XLON

07003070000099793-E0PRJZ4VxcWE

12:05:21

21

4,846.0000

XLON

07003070000099793-E0PRJZ4VxcX0

12:05:35

88

4,847.0000

XLON

05003050000099821-E0PRJZ4Vxchz

12:06:14

36

4,847.0000

XLON

07003070000100145-E0PRJZ4Vxd2p

12:07:10

78

4,844.0000

XLON

05003050000100349-E0PRJZ4VxdlV

12:07:10

24

4,845.0000

XLON

07003070000100095-E0PRJZ4Vxdkg

12:07:10

132

4,845.0000

XLON

07003070000100095-E0PRJZ4Vxdkm

12:07:10

155

4,846.0000

XLON

05003050000100223-E0PRJZ4VxdjY

12:09:26

115

4,842.0000

XLON

07003070000100935-E0PRJZ4VxfNm

12:09:26

106

4,841.0000

XLON

05003050000100563-E0PRJZ4VxfNx

12:09:28

4

4,840.0000

XLON

07003070000100936-E0PRJZ4VxfWh

12:09:28

82

4,840.0000

XLON

07003070000100936-E0PRJZ4VxfWj

12:11:20

114

4,835.0000

XLON

07003070000101595-E0PRJZ4Vxi8U

12:14:05

104

4,834.0000

XLON

05003050000101579-E0PRJZ4VxkH8

12:14:36

1

4,832.0000

XLON

05003050000101574-E0PRJZ4VxkyS

12:15:14

105

4,831.0000

XLON

05003050000102065-E0PRJZ4VxldW

12:15:14

98

4,832.0000

XLON

05003050000101574-E0PRJZ4Vxlcf

12:15:17

68

4,829.0000

XLON

05003050000102560-E0PRJZ4Vxlmt

12:15:17

80

4,829.0000

XLON

07003070000102535-E0PRJZ4Vxlmr

12:17:20

153

4,825.0000

XLON

07003070000103325-E0PRJZ4VxoT7

12:17:20

118

4,824.0000

XLON

05003050000103131-E0PRJZ4VxoTc

12:17:49

140

4,822.0000

XLON

05003050000103779-E0PRJZ4Vxorw

12:19:15

84

4,823.0000

XLON

05003050000104084-E0PRJZ4VxqJb

12:19:47

95

4,823.0000

XLON

07003070000104369-E0PRJZ4VxqhA

12:20:03

102

4,822.0000

XLON

07003070000104296-E0PRJZ4Vxr3e

12:21:18

22

4,822.0000

XLON

07003070000104851-E0PRJZ4Vxs84

12:21:18

84

4,822.0000

XLON

07003070000104851-E0PRJZ4Vxs88

12:21:18

115

4,823.0000

XLON

05003050000104820-E0PRJZ4Vxs6q

12:23:06

86

4,818.0000

XLON

05003050000105480-E0PRJZ4VxtGX

12:26:59

132

4,823.0000

XLON

07003070000106317-E0PRJZ4Vxw7z

12:27:03

107

4,822.0000

XLON

05003050000106095-E0PRJZ4VxwBC

12:27:54

48

4,819.0000

XLON

05003050000106964-E0PRJZ4VxwXg

12:27:54

49

4,819.0000

XLON

05003050000106964-E0PRJZ4VxwXl

12:27:54

41

4,819.0000

XLON

05003050000106964-E0PRJZ4VxwXv

12:27:54

118

4,820.0000

XLON

05003050000106059-E0PRJZ4VxwX1

12:33:32

72

4,821.0000

XLON

05003050000108998-E0PRJZ4Vy16Z

12:33:34

145

4,821.0000

XLON

07003070000109065-E0PRJZ4Vy18E

12:34:02

105

4,818.0000

XLON

05003050000109013-E0PRJZ4Vy1XO

12:34:02

67

4,819.0000

XLON

07003070000108262-E0PRJZ4Vy1XG

12:34:12

146

4,816.0000

XLON

07003070000109191-E0PRJZ4Vy1cg

12:35:12

93

4,824.0000

XLON

05003050000109655-E0PRJZ4Vy2o7

12:35:53

147

4,823.0000

XLON

05003050000109524-E0PRJZ4Vy3BF

12:37:07

4

4,823.0000

XLON

05003050000110159-E0PRJZ4Vy48e

12:37:07

110

4,823.0000

XLON

05003050000110159-E0PRJZ4Vy48h

12:39:03

104

4,823.0000

XLON

07003070000111086-E0PRJZ4Vy54x

12:40:11

129

4,823.0000

XLON

05003050000111241-E0PRJZ4Vy5s1

12:41:21

105

4,822.0000

XLON

05003050000109387-E0PRJZ4Vy6sr

12:42:53

88

4,822.0000

XLON

05003050000111885-E0PRJZ4Vy7sq

12:42:53

96

4,823.0000

XLON

07003070000112050-E0PRJZ4Vy7sN

12:43:57

114

4,819.0000

XLON

05003050000112324-E0PRJZ4Vy8Og

12:43:57

139

4,821.0000

XLON

05003050000111786-E0PRJZ4Vy8MI

12:45:43

114

4,818.0000

XLON

05003050000112989-E0PRJZ4VyADe

12:45:43

125

4,817.0000

XLON

07003070000112763-E0PRJZ4VyAE5

12:45:51

146

4,816.0000

XLON

05003050000112681-E0PRJZ4VyAHn

12:47:53

3

4,822.0000

XLON

07003070000113720-E0PRJZ4VyBsl

12:47:53

143

4,822.0000

XLON

07003070000113720-E0PRJZ4VyBt1

12:48:48

2

4,821.0000

XLON

05003050000113631-E0PRJZ4VyCpx

12:48:48

102

4,821.0000

XLON

05003050000113631-E0PRJZ4VyCq6

12:49:40

114

4,820.0000

XLON

07003070000113679-E0PRJZ4VyDaM

12:50:22

59

4,819.0000

XLON

05003050000115048-E0PRJZ4VyELn

12:50:26

135

4,818.0000

XLON

05003050000114101-E0PRJZ4VyESl

12:53:52

137

4,817.0000

XLON

05003050000114683-E0PRJZ4VyH8h

12:53:52

115

4,818.0000

XLON

05003050000115733-E0PRJZ4VyH8H

12:53:52

102

4,819.0000

XLON

07003070000115802-E0PRJZ4VyH7Z

12:55:09

137

4,816.0000

XLON

07003070000117021-E0PRJZ4VyHzC

12:57:47

72

4,816.0000

XLON

05003050000118195-E0PRJZ4VyJiq

12:57:47

58

4,816.0000

XLON

05003050000118195-E0PRJZ4VyJis

12:58:18

111

4,816.0000

XLON

05003050000118317-E0PRJZ4VyK5O

12:59:24

76

4,812.0000

XLON

07003070000118644-E0PRJZ4VyKnu

12:59:24

101

4,815.0000

XLON

07003070000116600-E0PRJZ4VyKm6

13:00:11

97

4,817.0000

XLON

07003070000119381-E0PRJZ4VyLqC

13:00:17

98

4,814.0000

XLON

05003050000118843-E0PRJZ4VyM0O

13:00:17

48

4,814.0000

XLON

05003050000118843-E0PRJZ4VyM0M

13:00:17

125

4,815.0000

XLON

07003070000119118-E0PRJZ4VyLwj

13:01:15

105

4,813.0000

XLON

07003070000119792-E0PRJZ4VyMxn

13:01:21

95

4,811.0000

XLON

07003070000119777-E0PRJZ4VyN7T

13:01:21

95

4,812.0000

XLON

05003050000119707-E0PRJZ4VyN6o

13:03:24

66

4,811.0000

XLON

05003050000120527-E0PRJZ4VyPJ0

13:03:24

99

4,811.0000

XLON

05003050000120527-E0PRJZ4VyPJ3

13:03:25

110

4,810.0000

XLON

07003070000120490-E0PRJZ4VyPL0

13:05:02

4

4,809.0000

XLON

07003070000121237-E0PRJZ4VyQb8

13:05:24

158

4,807.0000

XLON

07003070000121068-E0PRJZ4VyR4K

13:09:15

92

4,812.0000

XLON

07003070000122629-E0PRJZ4VyUlB

13:09:16

62

4,812.0000

XLON

07003070000122855-E0PRJZ4VyUme

13:11:49

113

4,812.0000

XLON

07003070000123569-E0PRJZ4VyWZj

13:12:37

86

4,812.0000

XLON

05003050000123917-E0PRJZ4VyXS4

13:12:38

92

4,811.0000

XLON

07003070000122481-E0PRJZ4VyXT4

13:12:47

60

4,811.0000

XLON

05003050000124116-E0PRJZ4VyXdM

13:14:04

48

4,810.0000

XLON

05003050000122281-E0PRJZ4VyYLA

13:14:04

70

4,810.0000

XLON

05003050000122281-E0PRJZ4VyYLG

13:16:53

28

4,813.0000

XLON

05003050000125832-E0PRJZ4VyaY6

13:17:15

77

4,813.0000

XLON

07003070000125989-E0PRJZ4Vyb53

13:18:01

80

4,814.0000

XLON

07003070000126248-E0PRJZ4Vyblz

13:18:03

92

4,813.0000

XLON

07003070000126121-E0PRJZ4VybpM

13:18:33

85

4,813.0000

XLON

07003070000126400-E0PRJZ4VycNr

13:19:10

93

4,814.0000

XLON

07003070000126630-E0PRJZ4Vycx2

13:20:44

146

4,818.0000

XLON

07003070000127336-E0PRJZ4VyeuS

13:21:35

99

4,818.0000

XLON

05003050000127512-E0PRJZ4VyfSZ

13:21:38

93

4,820.0000

XLON

05003050000127556-E0PRJZ4VyfiJ

13:23:45

93

4,823.0000

XLON

05003050000128166-E0PRJZ4VyhMU

13:25:23

94

4,824.0000

XLON

05003050000128696-E0PRJZ4Vyj29

13:25:24

86

4,824.0000

XLON

05003050000128815-E0PRJZ4Vyj3O

13:25:25

78

4,824.0000

XLON

07003070000128872-E0PRJZ4Vyj4E

13:25:30

117

4,823.0000

XLON

05003050000128275-E0PRJZ4Vyj90

13:25:36

101

4,822.0000

XLON

05003050000128058-E0PRJZ4VyjIy

13:26:47

122

4,823.0000

XLON

05003050000129253-E0PRJZ4Vyk5P

13:27:43

97

4,822.0000

XLON

05003050000129112-E0PRJZ4VyksZ

13:29:00

85

4,821.0000

XLON

05003050000129252-E0PRJZ4Vyle7

13:29:02

87

4,819.0000

XLON

05003050000129397-E0PRJZ4Vylh0

13:30:22

96

4,822.0000

XLON

07003070000131943-E0PRJZ4Vynyy

13:30:33

89

4,820.0000

XLON

07003070000131052-E0PRJZ4VyoPI

13:30:44

79

4,818.0000

XLON

07003070000129807-E0PRJZ4Vyovk

13:31:20

120

4,817.0000

XLON

05003050000133756-E0PRJZ4Vypl2

13:31:42

97

4,817.0000

XLON

05003050000134291-E0PRJZ4Vyq3K

13:32:35

105

4,823.0000

XLON

07003070000134935-E0PRJZ4VyrHN

13:33:19

80

4,823.0000

XLON

07003070000135418-E0PRJZ4VysBw

13:33:19

1

4,823.0000

XLON

07003070000135418-E0PRJZ4VysC0

13:34:12

96

4,823.0000

XLON

07003070000135593-E0PRJZ4VysuY

13:34:32

131

4,822.0000

XLON

07003070000135212-E0PRJZ4Vyt7G

13:35:30

113

4,822.0000

XLON

05003050000136215-E0PRJZ4VyuGZ

13:35:30

90

4,823.0000

XLON

05003050000136231-E0PRJZ4VyuG1

13:36:55

48

4,825.0000

XLON

05003050000136917-E0PRJZ4VyvXb

13:36:55

47

4,825.0000

XLON

05003050000136917-E0PRJZ4VyvXg

13:37:40

63

4,827.0000

XLON

05003050000137558-E0PRJZ4VywFS

13:37:49

15

4,827.0000

XLON

07003070000137663-E0PRJZ4VywNt

13:37:49

66

4,827.0000

XLON

07003070000137663-E0PRJZ4VywNk

13:38:11

133

4,827.0000

XLON

07003070000137824-E0PRJZ4VywaT

13:38:30

95

4,825.0000

XLON

07003070000137504-E0PRJZ4VywmD

13:38:30

106

4,824.0000

XLON

05003050000136768-E0PRJZ4Vywmt

13:40:14

32

4,828.0000

XLON

05003050000138510-E0PRJZ4VyyXX

13:40:56

118

4,829.0000

XLON

05003050000138690-E0PRJZ4VyzIn

13:40:56

84

4,829.0000

XLON

07003070000138762-E0PRJZ4VyzIp

13:41:15

91

4,827.0000

XLON

05003050000138381-E0PRJZ4VyzdT

13:41:15

4

4,828.0000

XLON

05003050000139011-E0PRJZ4VyzcZ

13:41:15

121

4,828.0000

XLON

05003050000139011-E0PRJZ4Vyzcd

13:43:17

84

4,825.0000

XLON

05003050000138929-E0PRJZ4Vz1aA

13:43:17

84

4,824.0000

XLON

05003050000139921-E0PRJZ4Vz1aI

13:43:18

128

4,821.0000

XLON

05003050000139987-E0PRJZ4Vz1hw

13:43:18

108

4,822.0000

XLON

05003050000139428-E0PRJZ4Vz1hH

13:43:18

57

4,823.0000

XLON

07003070000139132-E0PRJZ4Vz1fk

13:45:59

111

4,823.0000

XLON

07003070000140935-E0PRJZ4Vz4DJ

13:46:27

120

4,822.0000

XLON

05003050000140673-E0PRJZ4Vz4W9

13:48:30

68

4,822.0000

XLON

05003050000141895-E0PRJZ4Vz61W

13:48:30

88

4,822.0000

XLON

07003070000142006-E0PRJZ4Vz61Y

13:50:52

120

4,822.0000

XLON

05003050000143054-E0PRJZ4Vz8GN

13:51:06

121

4,821.0000

XLON

07003070000143261-E0PRJZ4Vz8Yl

13:51:13

112

4,821.0000

XLON

05003050000143243-E0PRJZ4Vz8eP

13:51:49

4

4,820.0000

XLON

07003070000140622-E0PRJZ4Vz996

13:52:20

91

4,820.0000

XLON

07003070000140622-E0PRJZ4Vz9cR

13:54:27

97

4,824.0000

XLON

07003070000144879-E0PRJZ4VzBe7

13:54:27

246

4,824.0000

XLON

07003070000144879-E0PRJZ4VzBe9

13:54:55

75

4,821.0000

XLON

05003050000144639-E0PRJZ4VzC7d

13:54:55

106

4,822.0000

XLON

05003050000144520-E0PRJZ4VzC6w

13:56:30

174

4,821.0000

XLON

05003050000145472-E0PRJZ4VzDfa

13:57:48

72

4,829.0000

XLON

05003050000146157-E0PRJZ4VzEmE

13:58:02

65

4,827.0000

XLON

07003070000146033-E0PRJZ4VzEzF

13:58:02

12

4,828.0000

XLON

07003070000146359-E0PRJZ4VzEyg

13:58:02

125

4,828.0000

XLON

07003070000146359-E0PRJZ4VzEyr

14:00:31

39

4,829.0000

XLON

05003050000146937-E0PRJZ4VzHGY

14:00:31

48

4,829.0000

XLON

05003050000146937-E0PRJZ4VzHGa

14:00:31

30

4,829.0000

XLON

05003050000146937-E0PRJZ4VzHGf

14:00:31

129

4,830.0000

XLON

07003070000147529-E0PRJZ4VzHFt

14:01:03

102

4,831.0000

XLON

07003070000147789-E0PRJZ4VzI2a

14:01:24

126

4,831.0000

XLON

05003050000148072-E0PRJZ4VzIWN

14:02:24

118

4,831.0000

XLON

07003070000148625-E0PRJZ4VzJVX

14:05:26

98

4,831.0000

XLON

07003070000148912-E0PRJZ4VzMFX

14:05:27

110

4,830.0000

XLON

07003070000148014-E0PRJZ4VzMHF

14:05:27

21

4,831.0000

XLON

05003050000149916-E0PRJZ4VzMGw

14:05:27

74

4,831.0000

XLON

05003050000149916-E0PRJZ4VzMGn

14:05:54

113

4,830.0000

XLON

07003070000150207-E0PRJZ4VzMZH

14:06:01

109

4,828.0000

XLON

07003070000146948-E0PRJZ4VzMo0

14:08:05

124

4,828.0000

XLON

05003050000150416-E0PRJZ4VzOTK

14:08:27

71

4,828.0000

XLON

05003050000151284-E0PRJZ4VzOjR

14:08:27

63

4,828.0000

XLON

05003050000151284-E0PRJZ4VzOjT

14:08:28

103

4,827.0000

XLON

05003050000150083-E0PRJZ4VzOk9

14:09:59

99

4,827.0000

XLON

07003070000152312-E0PRJZ4VzPmb

14:09:59

109

4,827.0000

XLON

07003070000152331-E0PRJZ4VzPmd

14:10:41

70

4,827.0000

XLON

05003050000152437-E0PRJZ4VzQQp

14:11:04

129

4,824.0000

XLON

07003070000152565-E0PRJZ4VzQrd

14:11:04

94

4,825.0000

XLON

05003050000150291-E0PRJZ4VzQqv

14:12:25

99

4,825.0000

XLON

05003050000153419-E0PRJZ4VzS9R

14:13:36

101

4,826.0000

XLON

07003070000154163-E0PRJZ4VzSz5

14:13:59

140

4,826.0000

XLON

07003070000154308-E0PRJZ4VzTH3

14:14:27

148

4,825.0000

XLON

07003070000153954-E0PRJZ4VzTZv

14:16:23

109

4,827.0000

XLON

05003050000155504-E0PRJZ4VzVIb

14:17:03

131

4,827.0000

XLON

05003050000155648-E0PRJZ4VzVlt

14:17:26

112

4,827.0000

XLON

07003070000156078-E0PRJZ4VzW4y

14:17:29

122

4,825.0000

XLON

05003050000155285-E0PRJZ4VzWBC

14:17:29

122

4,826.0000

XLON

07003070000155549-E0PRJZ4VzWAj

14:18:49

124

4,825.0000

XLON

07003070000156828-E0PRJZ4VzXKB

14:19:02

78

4,824.0000

XLON

05003050000156031-E0PRJZ4VzXas

14:19:06

11

4,824.0000

XLON

05003050000156943-E0PRJZ4VzXdt

14:19:06

72

4,824.0000

XLON

05003050000156943-E0PRJZ4VzXdv

14:21:31

153

4,822.0000

XLON

07003070000156130-E0PRJZ4VzZo5

14:21:31

147

4,823.0000

XLON

07003070000158084-E0PRJZ4VzZnk

14:21:38

103

4,821.0000

XLON

07003070000157027-E0PRJZ4VzZy6

14:21:38

61

4,821.0000

XLON

07003070000157915-E0PRJZ4VzZyA

14:23:59

142

4,820.0000

XLON

07003070000159273-E0PRJZ4VzboC

14:24:53

96

4,820.0000

XLON

05003050000159402-E0PRJZ4VzcO5

14:24:53

9

4,820.0000

XLON

05003050000159402-E0PRJZ4VzcO7

14:25:42

126

4,821.0000

XLON

07003070000160089-E0PRJZ4Vzd3l

14:26:12

112

4,822.0000

XLON

05003050000160188-E0PRJZ4VzdSl

14:26:12

2

4,822.0000

XLON

05003050000160188-E0PRJZ4VzdSn

14:26:35

164

4,822.0000

XLON

05003050000160342-E0PRJZ4Vzdm4

14:26:37

116

4,821.0000

XLON

07003070000160201-E0PRJZ4Vzdnp

14:26:44

137

4,820.0000

XLON

07003070000159870-E0PRJZ4VzdsK

14:27:07

80

4,820.0000

XLON

07003070000160514-E0PRJZ4VzeDm

14:27:15

136

4,818.0000

XLON

05003050000160406-E0PRJZ4VzeR8

14:29:39

107

4,820.0000

XLON

05003050000161300-E0PRJZ4VzgwO

14:29:55

117

4,819.0000

XLON

07003070000161387-E0PRJZ4VzhYP

14:30:09

137

4,819.0000

XLON

05003050000162409-E0PRJZ4Vzjx0

14:30:16

148

4,818.0000

XLON

07003070000162543-E0PRJZ4VzkR2

14:31:40

169

4,822.0000

XLON

05003050000164275-E0PRJZ4VzqBf

14:31:40

335

4,822.0000

XLON

07003070000164362-E0PRJZ4VzqBd

14:31:40

10

4,822.0000

XLON

05003050000164275-E0PRJZ4VzqBh

14:31:40

66

4,822.0000

XLON

07003070000164412-E0PRJZ4VzqBj

14:31:40

77

4,822.0000

XLON

05003050000164510-E0PRJZ4VzqBl

14:32:02

75

4,822.0000

XLON

05003050000165949-E0PRJZ4VzrOz

14:32:02

5

4,822.0000

XLON

05003050000165949-E0PRJZ4VzrP1

14:32:02

89

4,822.0000

XLON

05003050000165949-E0PRJZ4VzrP3

14:32:02

90

4,822.0000

XLON

05003050000165949-E0PRJZ4VzrP5

14:32:02

22

4,822.0000

XLON

05003050000165949-E0PRJZ4VzrP7

14:32:33

168

4,823.0000

XLON

05003050000166212-E0PRJZ4VztHg

14:32:33

39

4,823.0000

XLON

05003050000166212-E0PRJZ4VztHo

14:32:42

287

4,822.0000

XLON

05003050000166283-E0PRJZ4Vztrr

14:34:13

295

4,818.0000

XLON

05003050000168248-E0PRJZ4VzyFS

14:34:15

175

4,817.0000

XLON

07003070000168091-E0PRJZ4VzyMf

14:34:15

161

4,817.0000

XLON

05003050000167959-E0PRJZ4VzyMo

14:34:15

97

4,817.0000

XLON

07003070000168091-E0PRJZ4VzyMm

14:34:15

66

4,817.0000

XLON

05003050000167959-E0PRJZ4VzyMr

14:36:28

227

4,827.0000

XLON

05003050000171141-E0PRJZ4W047a

14:36:31

220

4,824.0000

XLON

05003050000170626-E0PRJZ4W04Kx

14:36:31

189

4,825.0000

XLON

05003050000170999-E0PRJZ4W04KK

14:36:33

265

4,819.0000

XLON

07003070000171333-E0PRJZ4W04Re

14:37:13

227

4,817.0000

XLON

05003050000171182-E0PRJZ4W0695

14:38:02

178

4,814.0000

XLON

05003050000171818-E0PRJZ4W0815

14:39:23

225

4,819.0000

XLON

07003070000174001-E0PRJZ4W0AoL

14:39:23

208

4,820.0000

XLON

05003050000173890-E0PRJZ4W0Ane

14:40:44

206

4,821.0000

XLON

05003050000175015-E0PRJZ4W0DVN

14:40:44

48

4,821.0000

XLON

05003050000175015-E0PRJZ4W0DV9

14:40:44

179

4,822.0000

XLON

07003070000175178-E0PRJZ4W0DUY

14:41:02

170

4,820.0000

XLON

05003050000175337-E0PRJZ4W0E9z

14:41:28

237

4,820.0000

XLON

07003070000176287-E0PRJZ4W0F6o

14:44:34

148

4,825.0000

XLON

05003050000179444-E0PRJZ4W0N2q

14:44:34

38

4,825.0000

XLON

05003050000179444-E0PRJZ4W0N2w

14:44:48

49

4,825.0000

XLON

05003050000179713-E0PRJZ4W0NMw

14:44:48

49

4,825.0000

XLON

05003050000179713-E0PRJZ4W0NMy

14:44:48

46

4,825.0000

XLON

05003050000179713-E0PRJZ4W0NN2

14:44:48

216

4,826.0000

XLON

05003050000179795-E0PRJZ4W0NLQ

14:45:00

203

4,824.0000

XLON

05003050000179165-E0PRJZ4W0Ns2

14:46:28

169

4,820.0000

XLON

07003070000181398-E0PRJZ4W0QrP

14:46:43

183

4,819.0000

XLON

05003050000181642-E0PRJZ4W0Rea

14:46:43

2

4,819.0000

XLON

05003050000181642-E0PRJZ4W0Rec

14:46:43

1

4,819.0000

XLON

05003050000181642-E0PRJZ4W0Rep

14:47:28

186

4,820.0000

XLON

07003070000182721-E0PRJZ4W0TBd

14:47:39

10

4,818.0000

XLON

05003050000180772-E0PRJZ4W0TgD

14:47:39

193

4,818.0000

XLON

05003050000180772-E0PRJZ4W0TgA

14:48:17

237

4,819.0000

XLON

05003050000183277-E0PRJZ4W0VHq

14:48:23

186

4,818.0000

XLON

07003070000183307-E0PRJZ4W0VWN

14:48:23

186

4,817.0000

XLON

05003050000183107-E0PRJZ4W0VWq

14:48:38

66

4,816.0000

XLON

05003050000183499-E0PRJZ4W0W4r

14:49:32

460

4,817.0000

XLON

05003050000184510-E0PRJZ4W0YIm

14:49:56

169

4,815.0000

XLON

07003070000184434-E0PRJZ4W0Z3o

14:49:56

169

4,814.0000

XLON

07003070000184957-E0PRJZ4W0Z4B

14:50:00

130

4,809.0000

XLON

05003050000184873-E0PRJZ4W0ZJf

14:51:34

224

4,811.0000

XLON

07003070000186240-E0PRJZ4W0cvw

14:51:48

206

4,810.0000

XLON

05003050000186110-E0PRJZ4W0dGi

14:51:51

160

4,808.0000

XLON

07003070000186525-E0PRJZ4W0dTZ

14:53:18

206

4,815.0000

XLON

07003070000187954-E0PRJZ4W0gt7

14:53:24

172

4,814.0000

XLON

07003070000187907-E0PRJZ4W0h0N

14:54:54

172

4,816.0000

XLON

05003050000189347-E0PRJZ4W0jPj

14:54:59

25

4,815.0000

XLON

07003070000189038-E0PRJZ4W0jhy

14:54:59

164

4,815.0000

XLON

07003070000189038-E0PRJZ4W0ji0

14:56:00

74

4,821.0000

XLON

05003050000190082-E0PRJZ4W0lr2

14:56:38

190

4,822.0000

XLON

07003070000190729-E0PRJZ4W0nK9

14:56:38

225

4,821.0000

XLON

07003070000190425-E0PRJZ4W0nKf

14:56:42

101

4,819.0000

XLON

07003070000190402-E0PRJZ4W0nV9

14:58:43

242

4,817.0000

XLON

05003050000192412-E0PRJZ4W0qx5

14:58:43

80

4,817.0000

XLON

07003070000192564-E0PRJZ4W0qx3

14:58:43

79

4,817.0000

XLON

07003070000192565-E0PRJZ4W0qx7

14:58:48

225

4,815.0000

XLON

07003070000192057-E0PRJZ4W0r6l

15:00:13

115

4,813.0000

XLON

05003050000193792-E0PRJZ4W0trp

15:00:18

173

4,812.0000

XLON

05003050000193666-E0PRJZ4W0uCv

15:00:18

56

4,813.0000

XLON

05003050000193792-E0PRJZ4W0uCd

15:01:25

172

4,813.0000

XLON

05003050000194325-E0PRJZ4W0wNp

15:01:25

222

4,814.0000

XLON

05003050000194962-E0PRJZ4W0wMf

15:01:28

86

4,812.0000

XLON

07003070000194836-E0PRJZ4W0wSp

15:01:28

102

4,811.0000

XLON

07003070000195120-E0PRJZ4W0wTF

15:01:38

59

4,807.0000

XLON

07003070000195301-E0PRJZ4W0xEX

15:01:38

76

4,807.0000

XLON

07003070000195301-E0PRJZ4W0xEZ

15:03:42

222

4,810.0000

XLON

05003050000196522-E0PRJZ4W11rz

15:03:42

93

4,812.0000

XLON

05003050000196724-E0PRJZ4W11qC

15:03:42

205

4,812.0000

XLON

07003070000196920-E0PRJZ4W11qA

15:03:42

79

4,812.0000

XLON

07003070000196921-E0PRJZ4W11qE

15:05:22

143

4,805.0000

XLON

07003070000197941-E0PRJZ4W15Bz

15:05:22

14

4,805.0000

XLON

07003070000197941-E0PRJZ4W15C3

15:06:17

171

4,807.0000

XLON

07003070000199092-E0PRJZ4W16c4

15:06:19

96

4,806.0000

XLON

05003050000198630-E0PRJZ4W16gV

15:06:19

30

4,806.0000

XLON

05003050000198630-E0PRJZ4W16gY

15:06:19

59

4,806.0000

XLON

05003050000198899-E0PRJZ4W16ga

15:07:10

82

4,807.0000

XLON

07003070000199736-E0PRJZ4W18OM

15:07:55

257

4,806.0000

XLON

05003050000200134-E0PRJZ4W19pE

15:09:33

46

4,809.0000

XLON

05003050000201288-E0PRJZ4W1CmT

15:10:18

55

4,809.0000

XLON

07003070000201807-E0PRJZ4W1E4q

15:10:18

117

4,809.0000

XLON

07003070000201807-E0PRJZ4W1E4s

15:10:21

222

4,808.0000

XLON

05003050000201382-E0PRJZ4W1EAb

15:11:29

73

4,811.0000

XLON

05003050000202439-E0PRJZ4W1G7c

15:11:29

157

4,811.0000

XLON

07003070000202571-E0PRJZ4W1G7a

15:11:39

188

4,810.0000

XLON

05003050000202684-E0PRJZ4W1GRr

15:11:43

188

4,809.0000

XLON

07003070000202832-E0PRJZ4W1GZL

15:11:43

81

4,810.0000

XLON

05003050000202729-E0PRJZ4W1GYW

15:12:08

204

4,807.0000

XLON

05003050000202685-E0PRJZ4W1HTM

15:13:19

221

4,804.0000

XLON

05003050000203772-E0PRJZ4W1Jc1

15:13:21

174

4,803.0000

XLON

07003070000203898-E0PRJZ4W1JgD

15:15:09

221

4,808.0000

XLON

07003070000205283-E0PRJZ4W1NYq

15:15:15

158

4,807.0000

XLON

05003050000205100-E0PRJZ4W1Ngo

15:15:16

159

4,806.0000

XLON

05003050000204997-E0PRJZ4W1Nhq

15:16:49

159

4,805.0000

XLON

07003070000206239-E0PRJZ4W1QrN

15:16:49

207

4,806.0000

XLON

05003050000206150-E0PRJZ4W1QqS

15:16:49

228

4,807.0000

XLON

05003050000206229-E0PRJZ4W1Qpx

15:18:18

176

4,801.0000

XLON

07003070000207210-E0PRJZ4W1T3u

15:18:18

176

4,802.0000

XLON

05003050000207108-E0PRJZ4W1T30

15:21:34

136

4,801.0000

XLON

05003050000208610-E0PRJZ4W1YLH

15:21:34

136

4,800.0000

XLON

07003070000208535-E0PRJZ4W1YLV

15:22:04

48

4,801.0000

XLON

07003070000209204-E0PRJZ4W1Z64

15:22:04

126

4,801.0000

XLON

07003070000209204-E0PRJZ4W1Z66

15:22:04

154

4,802.0000

XLON

07003070000209450-E0PRJZ4W1Z5J

15:22:04

83

4,802.0000

XLON

07003070000209450-E0PRJZ4W1Z5L

15:24:00

210

4,801.0000

XLON

07003070000210429-E0PRJZ4W1cNq

15:24:11

190

4,800.0000

XLON

05003050000210051-E0PRJZ4W1cjl

15:25:07

116

4,797.0000

XLON

07003070000211506-E0PRJZ4W1eIt

15:25:07

58

4,797.0000

XLON

07003070000211506-E0PRJZ4W1eIv

15:25:29

48

4,796.0000

XLON

05003050000211341-E0PRJZ4W1eyp

15:25:29

28

4,796.0000

XLON

05003050000211341-E0PRJZ4W1eyu

15:25:39

89

4,795.0000

XLON

05003050000210685-E0PRJZ4W1fYD

15:25:40

83

4,794.0000

XLON

07003070000211507-E0PRJZ4W1fd5

15:25:40

91

4,794.0000

XLON

07003070000211507-E0PRJZ4W1fd9

15:29:59

248

4,805.0000

XLON

07003070000214910-E0PRJZ4W1o53

15:30:50

48

4,805.0000

XLON

05003050000215542-E0PRJZ4W1q8F

15:30:50

13

4,805.0000

XLON

05003050000215542-E0PRJZ4W1q8J

15:31:03

90

4,802.0000

XLON

05003050000215217-E0PRJZ4W1qVc

15:31:03

88

4,803.0000

XLON

05003050000214216-E0PRJZ4W1qVC

15:31:03

141

4,803.0000

XLON

07003070000214362-E0PRJZ4W1qVA

15:31:03

159

4,804.0000

XLON

05003050000214248-E0PRJZ4W1qUU

15:32:50

167

4,802.0000

XLON

05003050000216689-E0PRJZ4W1tTx

15:33:06

140

4,801.0000

XLON

07003070000216611-E0PRJZ4W1tti

15:33:06

48

4,801.0000

XLON

07003070000216611-E0PRJZ4W1ttm

15:33:06

29

4,801.0000

XLON

07003070000216611-E0PRJZ4W1tts

15:33:41

5

4,801.0000

XLON

07003070000217967-E0PRJZ4W1v8M

15:34:58

217

4,803.0000

XLON

05003050000218486-E0PRJZ4W1wij

15:35:21

165

4,803.0000

XLON

07003070000218876-E0PRJZ4W1xIG

15:35:44

200

4,801.0000

XLON

05003050000218257-E0PRJZ4W1xj4

15:35:44

217

4,802.0000

XLON

07003070000218467-E0PRJZ4W1xiO

15:37:45

232

4,800.0000

XLON

07003070000219777-E0PRJZ4W20gI

15:39:58

218

4,801.0000

XLON

07003070000221470-E0PRJZ4W23vj

15:40:00

48

4,800.0000

XLON

07003070000220670-E0PRJZ4W23zk

15:40:00

191

4,800.0000

XLON

07003070000220670-E0PRJZ4W23zn

15:41:01

166

4,799.0000

XLON

05003050000221380-E0PRJZ4W25eb

15:42:04

68

4,804.0000

XLON

07003070000222807-E0PRJZ4W26xr

15:42:47

169

4,805.0000

XLON

05003050000223085-E0PRJZ4W27mh

15:43:11

90

4,805.0000

XLON

07003070000223435-E0PRJZ4W28hY

15:43:43

186

4,806.0000

XLON

05003050000223635-E0PRJZ4W29Ut

15:44:30

145

4,806.0000

XLON

07003070000224241-E0PRJZ4W2AQ2

15:44:30

67

4,806.0000

XLON

07003070000224241-E0PRJZ4W2AQ4

15:44:30

70

4,806.0000

XLON

07003070000224241-E0PRJZ4W2AQ6

15:44:58

169

4,804.0000

XLON

07003070000222863-E0PRJZ4W2Au8

15:46:00

67

4,809.0000

XLON

05003050000224835-E0PRJZ4W2CHw

15:46:11

67

4,806.0000

XLON

07003070000224897-E0PRJZ4W2CdS

15:46:47

169

4,807.0000

XLON

05003050000225528-E0PRJZ4W2DTF

15:47:05

117

4,809.0000

XLON

05003050000225777-E0PRJZ4W2E1l

15:47:36

48

4,808.0000

XLON

07003070000225930-E0PRJZ4W2Ej2

15:47:36

217

4,808.0000

XLON

07003070000225930-E0PRJZ4W2Ej5

15:48:55

169

4,814.0000

XLON

05003050000227072-E0PRJZ4W2HAK

15:49:06

91

4,813.0000

XLON

05003050000226946-E0PRJZ4W2HRn

15:49:06

112

4,813.0000

XLON

05003050000226946-E0PRJZ4W2HRp

15:49:30

143

4,814.0000

XLON

05003050000227525-E0PRJZ4W2IGb

15:50:59

172

4,815.0000

XLON

07003070000228712-E0PRJZ4W2Kr1

15:51:10

207

4,814.0000

XLON

05003050000228400-E0PRJZ4W2LLK

15:51:14

77

4,813.0000

XLON

05003050000228592-E0PRJZ4W2LOq

15:51:14

95

4,813.0000

XLON

05003050000228592-E0PRJZ4W2LOs

15:51:38

8

4,815.0000

XLON

05003050000229081-E0PRJZ4W2M8e

15:51:48

98

4,816.0000

XLON

07003070000229238-E0PRJZ4W2MQP

15:51:48

74

4,816.0000

XLON

07003070000229238-E0PRJZ4W2MQJ

15:52:00

112

4,814.0000

XLON

07003070000229195-E0PRJZ4W2MjN

15:52:00

133

4,814.0000

XLON

07003070000229195-E0PRJZ4W2Mj9

15:52:00

13

4,814.0000

XLON

07003070000229195-E0PRJZ4W2MjB

15:53:15

131

4,814.0000

XLON

07003070000230139-E0PRJZ4W2OFk

15:53:15

42

4,814.0000

XLON

07003070000230139-E0PRJZ4W2OFh

15:53:40

10

4,815.0000

XLON

07003070000230361-E0PRJZ4W2OnY

15:53:40

162

4,815.0000

XLON

07003070000230361-E0PRJZ4W2OnA

15:54:15

109

4,816.0000

XLON

05003050000230575-E0PRJZ4W2QT3

15:55:02

142

4,815.0000

XLON

07003070000230546-E0PRJZ4W2SNX

15:55:02

206

4,816.0000

XLON

07003070000231248-E0PRJZ4W2SKw

15:56:38

10

4,815.0000

XLON

07003070000232417-E0PRJZ4W2Ue7

15:56:42

224

4,814.0000

XLON

07003070000230236-E0PRJZ4W2Uhf

15:57:01

15

4,814.0000

XLON

07003070000232704-E0PRJZ4W2V8T

15:57:44

101

4,815.0000

XLON

05003050000232820-E0PRJZ4W2WJe

15:59:01

92

4,814.0000

XLON

05003050000232626-E0PRJZ4W2Y7e

15:59:01

76

4,814.0000

XLON

07003070000232727-E0PRJZ4W2Y7g

15:59:01

258

4,815.0000

XLON

05003050000233510-E0PRJZ4W2Y75

16:00:00

75

4,814.0000

XLON

05003050000234129-E0PRJZ4W2ZYe

16:00:00

110

4,814.0000

XLON

07003070000234701-E0PRJZ4W2ZYg

16:00:00

89

4,814.0000

XLON

05003050000234543-E0PRJZ4W2ZYi

16:00:51

167

4,815.0000

XLON

05003050000234903-E0PRJZ4W2bKr

16:00:51

133

4,816.0000

XLON

05003050000235114-E0PRJZ4W2bIP

16:01:39

104

4,816.0000

XLON

05003050000235918-E0PRJZ4W2cY2

16:02:00

48

4,815.0000

XLON

07003070000235632-E0PRJZ4W2d2F

16:02:00

48

4,815.0000

XLON

07003070000235632-E0PRJZ4W2d2H

16:02:09

220

4,815.0000

XLON

07003070000236310-E0PRJZ4W2dFj

16:02:31

99

4,812.0000

XLON

05003050000235501-E0PRJZ4W2dmu

16:02:31

125

4,812.0000

XLON

05003050000236185-E0PRJZ4W2dmw

16:02:31

96

4,813.0000

XLON

05003050000230800-E0PRJZ4W2dlZ

16:02:31

99

4,814.0000

XLON

07003070000235050-E0PRJZ4W2dks

16:04:04

195

4,811.0000

XLON

07003070000236716-E0PRJZ4W2gVA

16:04:06

54

4,811.0000

XLON

05003050000237610-E0PRJZ4W2gf8

16:04:06

100

4,811.0000

XLON

05003050000237610-E0PRJZ4W2gfA

16:04:06

4

4,811.0000

XLON

05003050000237610-E0PRJZ4W2gfC

16:05:09

48

4,810.0000

XLON

05003050000236882-E0PRJZ4W2iRG

16:05:09

212

4,810.0000

XLON

05003050000236882-E0PRJZ4W2iRK

16:05:09

9

4,810.0000

XLON

05003050000236882-E0PRJZ4W2iRO

16:05:36

16

4,811.0000

XLON

07003070000239004-E0PRJZ4W2j8H

16:05:36

68

4,811.0000

XLON

07003070000239004-E0PRJZ4W2j8J

16:07:04

39

4,817.0000

XLON

05003050000239753-E0PRJZ4W2lPx

16:07:41

293

4,818.0000

XLON

07003070000240215-E0PRJZ4W2mMk

16:08:19

12

4,818.0000

XLON

05003050000240722-E0PRJZ4W2nPd

16:08:43

215

4,819.0000

XLON

05003050000240978-E0PRJZ4W2nvI

16:09:04

246

4,819.0000

XLON

05003050000241122-E0PRJZ4W2oO1

16:09:59

69

4,819.0000

XLON

07003070000241874-E0PRJZ4W2pjv

16:09:59

204

4,819.0000

XLON

07003070000241874-E0PRJZ4W2pjq

16:10:46

266

4,820.0000

XLON

07003070000242530-E0PRJZ4W2rNe

16:11:07

48

4,819.0000

XLON

05003050000242081-E0PRJZ4W2rxG

16:11:07

160

4,819.0000

XLON

05003050000242081-E0PRJZ4W2rxL

16:12:26

226

4,820.0000

XLON

07003070000243977-E0PRJZ4W2tqE

16:12:26

82

4,820.0000

XLON

07003070000243977-E0PRJZ4W2tqC

16:13:01

132

4,820.0000

XLON

05003050000244072-E0PRJZ4W2unl

16:13:21

308

4,821.0000

XLON

05003050000244451-E0PRJZ4W2vSG

16:13:47

77

4,819.0000

XLON

05003050000243578-E0PRJZ4W2wF1

16:13:47

148

4,819.0000

XLON

05003050000243578-E0PRJZ4W2wF3

16:14:50

220

4,820.0000

XLON

05003050000244747-E0PRJZ4W2xZ6

16:15:23

5

4,820.0000

XLON

07003070000246045-E0PRJZ4W2yYY

16:15:41

220

4,820.0000

XLON

07003070000246097-E0PRJZ4W2z1r

16:15:59

100

4,820.0000

XLON

07003070000246166-E0PRJZ4W2zT6

16:16:15

299

4,819.0000

XLON

05003050000245568-E0PRJZ4W2zoq

16:17:03

116

4,821.0000

XLON

07003070000246405-E0PRJZ4W31c3

16:17:03

4

4,821.0000

XLON

07003070000246405-E0PRJZ4W31c5

16:17:18

29

4,820.0000

XLON

05003050000246161-E0PRJZ4W325N

16:17:18

257

4,820.0000

XLON

05003050000246161-E0PRJZ4W325b

16:17:50

286

4,821.0000

XLON

05003050000246342-E0PRJZ4W32s1

16:17:50

183

4,821.0000

XLON

07003070000246539-E0PRJZ4W32s3

16:18:25

33

4,822.0000

XLON

05003050000246511-E0PRJZ4W33oi

16:18:25

210

4,822.0000

XLON

05003050000246511-E0PRJZ4W33ok

16:19:16

152

4,822.0000

XLON

05003050000246664-E0PRJZ4W35HY

16:19:58

165

4,821.0000

XLON

07003070000246724-E0PRJZ4W369m

16:20:00

8

4,821.0000

XLON

05003050000246778-E0PRJZ4W36Ig

16:20:00

5

4,821.0000

XLON

05003050000246778-E0PRJZ4W36Ii

16:20:13

332

4,820.0000

XLON

07003070000246630-E0PRJZ4W36oP

16:20:24

66

4,819.0000

XLON

07003070000247024-E0PRJZ4W37AN

16:20:52

93

4,818.0000

XLON

05003050000246665-E0PRJZ4W3825

16:20:52

286

4,818.0000

XLON

07003070000246909-E0PRJZ4W3829

16:21:56

299

4,817.0000

XLON

05003050000247152-E0PRJZ4W39iu

16:22:10

313

4,816.0000

XLON

05003050000246970-E0PRJZ4W3A7x

16:23:00

176

4,814.0000

XLON

07003070000247304-E0PRJZ4W3BkE

16:23:40

181

4,812.0000

XLON

07003070000247653-E0PRJZ4W3D2J

16:23:40

217

4,813.0000

XLON

05003050000247516-E0PRJZ4W3D0p

16:24:59

111

4,814.0000

XLON

07003070000248015-E0PRJZ4W3F38

16:25:55

242

4,816.0000

XLON

07003070000248253-E0PRJZ4W3Hdz

16:25:55

156

4,816.0000

XLON

05003050000248115-E0PRJZ4W3Hde

 

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 [email protected] 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
 
 
POSPKQBKOBDDKBK