RNS Number : 7091K
Ashtead Group PLC
09 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 8 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:

92,932

 

 

Date of transaction:

8 December 2025

 

 

Average price paid per share (pence):

4,791.9339

 

 

Lowest price paid per share (pence):

4,761.0000

 

 

Highest price paid per share (pence):

4,819.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,930,505 (excluding Treasury shares), and the Company will hold 33,424,328 ordinary shares in Treasury.

 

The figure of 417,930,505 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

08:02:05

225

4,790.0000

XLON

07003070000004927-E0PUDP0Dz0rP

08:02:05

246

4,797.0000

XLON

07003070000004926-E0PUDP0Dz0pW

08:02:05

319

4,796.0000

XLON

05003050000004887-E0PUDP0Dz0ph

08:03:01

133

4,783.0000

XLON

07003070000005086-E0PUDP0Dz41U

08:03:01

160

4,783.0000

XLON

07003070000005086-E0PUDP0Dz41R

08:03:06

125

4,777.0000

XLON

07003070000005142-E0PUDP0Dz4ZP

08:03:06

64

4,777.0000

XLON

07003070000005142-E0PUDP0Dz4ZS

08:03:06

225

4,780.0000

XLON

07003070000004956-E0PUDP0Dz4XG

08:04:35

213

4,772.0000

XLON

07003070000005360-E0PUDP0Dz8FL

08:04:58

230

4,766.0000

XLON

05003050000005357-E0PUDP0Dz9AD

08:04:58

166

4,766.0000

XLON

07003070000005214-E0PUDP0Dz9AB

08:07:22

175

4,776.0000

XLON

07003070000005655-E0PUDP0DzEU0

08:07:22

12

4,776.0000

XLON

07003070000005655-E0PUDP0DzETo

08:09:13

5

4,781.0000

XLON

07003070000006022-E0PUDP0DzICs

08:09:13

35

4,781.0000

XLON

07003070000006022-E0PUDP0DzICu

08:09:44

112

4,779.0000

XLON

07003070000006042-E0PUDP0DzJhC

08:09:44

45

4,782.0000

XLON

07003070000006074-E0PUDP0DzJgr

08:09:44

40

4,782.0000

XLON

07003070000006074-E0PUDP0DzJgt

08:11:47

47

4,783.0000

XLON

05003050000006306-E0PUDP0DzNX1

08:11:47

107

4,783.0000

XLON

05003050000006306-E0PUDP0DzNX7

08:11:47

161

4,783.0000

XLON

05003050000006233-E0PUDP0DzNW7

08:12:23

74

4,790.0000

XLON

05003050000006316-E0PUDP0DzOQu

08:12:23

102

4,790.0000

XLON

07003070000006298-E0PUDP0DzOQs

08:12:23

80

4,790.0000

XLON

07003070000006299-E0PUDP0DzOQw

08:12:23

53

4,792.0000

XLON

05003050000006345-E0PUDP0DzOQ8

08:12:23

57

4,792.0000

XLON

05003050000006345-E0PUDP0DzOQA

08:12:41

168

4,787.0000

XLON

05003050000006388-E0PUDP0DzP3z

08:13:00

80

4,784.0000

XLON

05003050000006312-E0PUDP0DzPf4

08:13:23

120

4,782.0000

XLON

07003070000006415-E0PUDP0DzQdb

08:13:23

60

4,781.0000

XLON

07003070000006374-E0PUDP0DzQdr

08:13:23

170

4,781.0000

XLON

07003070000006374-E0PUDP0DzQdt

08:14:37

184

4,787.0000

XLON

07003070000006541-E0PUDP0DzT8t

08:14:40

168

4,786.0000

XLON

05003050000006542-E0PUDP0DzTCj

08:14:41

104

4,784.0000

XLON

07003070000006498-E0PUDP0DzTDu

08:14:47

38

4,781.0000

XLON

05003050000006504-E0PUDP0DzTOU

08:14:47

33

4,781.0000

XLON

05003050000006504-E0PUDP0DzTOW

08:16:03

98

4,774.0000

XLON

07003070000006573-E0PUDP0DzWZB

08:16:03

184

4,772.0000

XLON

05003050000006578-E0PUDP0DzWZQ

08:16:03

81

4,774.0000

XLON

07003070000007625-E0PUDP0DzWZD

08:18:07

192

4,786.0000

XLON

05003050000008404-E0PUDP0DzZbt

08:18:34

114

4,786.0000

XLON

05003050000008521-E0PUDP0DzaGX

08:19:31

167

4,783.0000

XLON

05003050000008126-E0PUDP0DzbPY

08:19:31

22

4,784.0000

XLON

05003050000008270-E0PUDP0DzbPA

08:19:31

176

4,784.0000

XLON

05003050000008270-E0PUDP0DzbPC

08:19:31

211

4,786.0000

XLON

07003070000008842-E0PUDP0DzbOb

08:19:33

25

4,772.0000

XLON

05003050000008975-E0PUDP0DzbWG

08:21:02

123

4,777.0000

XLON

07003070000009402-E0PUDP0Dzdjg

08:21:04

19

4,771.0000

XLON

05003050000009454-E0PUDP0Dzdp2

08:21:04

124

4,773.0000

XLON

05003050000009455-E0PUDP0Dzdob

08:23:58

122

4,771.0000

XLON

05003050000009454-E0PUDP0DzhkP

08:23:58

157

4,772.0000

XLON

05003050000010044-E0PUDP0Dzhjy

08:23:58

15

4,772.0000

XLON

05003050000010044-E0PUDP0Dzhjw

08:23:58

125

4,773.0000

XLON

07003070000010311-E0PUDP0DzhjC

08:24:02

113

4,765.0000

XLON

05003050000010498-E0PUDP0Dzhz8

08:24:06

33

4,761.0000

XLON

07003070000010444-E0PUDP0Dzi7A

08:26:02

114

4,773.0000

XLON

07003070000011183-E0PUDP0Dzl5I

08:26:24

26

4,775.0000

XLON

05003050000011532-E0PUDP0Dzlb6

08:26:24

2

4,775.0000

XLON

05003050000011532-E0PUDP0Dzlb8

08:26:24

36

4,775.0000

XLON

05003050000011532-E0PUDP0DzlbA

08:26:24

5

4,775.0000

XLON

05003050000011532-E0PUDP0DzlbC

08:27:41

114

4,779.0000

XLON

05003050000011920-E0PUDP0DznC0

08:27:41

148

4,778.0000

XLON

07003070000011859-E0PUDP0DznCK

08:27:43

58

4,777.0000

XLON

07003070000011844-E0PUDP0DznIZ

08:28:35

67

4,777.0000

XLON

07003070000011844-E0PUDP0DzoIT

08:28:35

66

4,778.0000

XLON

07003070000012447-E0PUDP0DzoI1

08:28:36

61

4,774.0000

XLON

05003050000012303-E0PUDP0DzoLf

08:28:42

61

4,772.0000

XLON

07003070000012496-E0PUDP0DzobJ

08:28:42

61

4,771.0000

XLON

07003070000012448-E0PUDP0DzobN

08:29:58

26

4,771.0000

XLON

05003050000012796-E0PUDP0Dzqo4

08:29:58

134

4,771.0000

XLON

05003050000012796-E0PUDP0Dzqo6

08:31:24

93

4,770.0000

XLON

05003050000013268-E0PUDP0DzskX

08:31:24

24

4,772.0000

XLON

05003050000013703-E0PUDP0Dzsjs

08:31:24

2

4,772.0000

XLON

05003050000013703-E0PUDP0Dzsju

08:31:47

2

4,771.0000

XLON

07003070000013808-E0PUDP0DztJT

08:32:35

28

4,775.0000

XLON

05003050000014071-E0PUDP0DzuJz

08:32:35

3

4,775.0000

XLON

05003050000014071-E0PUDP0DzuK1

08:32:41

165

4,775.0000

XLON

07003070000014066-E0PUDP0DzuUS

08:32:51

111

4,773.0000

XLON

07003070000013926-E0PUDP0DzulG

08:33:13

5

4,783.0000

XLON

05003050000014333-E0PUDP0DzvVD

08:34:14

6

4,788.0000

XLON

07003070000014659-E0PUDP0Dzx57

08:34:14

47

4,788.0000

XLON

07003070000014659-E0PUDP0Dzx59

08:34:14

6

4,788.0000

XLON

07003070000014659-E0PUDP0Dzx5B

08:34:25

59

4,784.0000

XLON

07003070000014421-E0PUDP0DzxOA

08:34:25

77

4,784.0000

XLON

07003070000014693-E0PUDP0DzxOC

08:34:44

239

4,784.0000

XLON

07003070000014810-E0PUDP0DzxrC

08:34:45

111

4,781.0000

XLON

05003050000014458-E0PUDP0Dzxtx

08:36:01

6

4,783.0000

XLON

05003050000015301-E0PUDP0DzzpV

08:36:56

110

4,786.0000

XLON

05003050000015639-E0PUDP0E011l

08:39:56

73

4,801.0000

XLON

07003070000016503-E0PUDP0E04jf

08:39:56

81

4,801.0000

XLON

07003070000016503-E0PUDP0E04jh

08:39:57

121

4,801.0000

XLON

05003050000016658-E0PUDP0E04k8

08:40:01

110

4,801.0000

XLON

05003050000016691-E0PUDP0E04n8

08:40:06

46

4,801.0000

XLON

05003050000016829-E0PUDP0E04qE

08:40:06

54

4,801.0000

XLON

05003050000016829-E0PUDP0E04qG

08:40:19

100

4,801.0000

XLON

05003050000016907-E0PUDP0E059t

08:41:13

115

4,800.0000

XLON

07003070000017047-E0PUDP0E060A

08:41:13

45

4,800.0000

XLON

07003070000017047-E0PUDP0E060C

08:41:17

17

4,799.0000

XLON

07003070000016427-E0PUDP0E062A

08:41:17

115

4,799.0000

XLON

07003070000016427-E0PUDP0E062C

08:43:25

108

4,813.0000

XLON

05003050000017883-E0PUDP0E08T1

08:43:25

110

4,812.0000

XLON

05003050000017548-E0PUDP0E08T6

08:43:25

152

4,812.0000

XLON

05003050000017701-E0PUDP0E08TA

08:43:28

150

4,805.0000

XLON

07003070000018002-E0PUDP0E08Zx

08:43:33

130

4,801.0000

XLON

05003050000018100-E0PUDP0E08iX

08:44:01

61

4,799.0000

XLON

07003070000018022-E0PUDP0E09Gr

08:46:09

119

4,800.0000

XLON

05003050000018675-E0PUDP0E0BEW

08:46:09

108

4,799.0000

XLON

07003070000018430-E0PUDP0E0BEe

08:46:39

102

4,799.0000

XLON

05003050000018914-E0PUDP0E0Blv

08:48:25

144

4,799.0000

XLON

07003070000019270-E0PUDP0E0DRm

08:48:34

122

4,798.0000

XLON

05003050000019312-E0PUDP0E0Dh4

08:48:34

112

4,797.0000

XLON

05003050000018511-E0PUDP0E0Dh9

08:48:35

101

4,793.0000

XLON

05003050000019564-E0PUDP0E0Djg

08:48:35

20

4,793.0000

XLON

05003050000019564-E0PUDP0E0DjO

08:49:21

64

4,793.0000

XLON

07003070000019725-E0PUDP0E0F1y

08:49:21

43

4,793.0000

XLON

07003070000019725-E0PUDP0E0F20

08:49:44

4

4,793.0000

XLON

05003050000019933-E0PUDP0E0Fhs

08:50:07

47

4,793.0000

XLON

05003050000020102-E0PUDP0E0G5k

08:50:07

43

4,793.0000

XLON

05003050000020102-E0PUDP0E0G5m

08:50:07

43

4,793.0000

XLON

05003050000020102-E0PUDP0E0G5o

08:50:10

95

4,791.0000

XLON

05003050000019581-E0PUDP0E0GAF

08:50:18

111

4,789.0000

XLON

07003070000019464-E0PUDP0E0GR5

08:51:21

115

4,790.0000

XLON

07003070000020347-E0PUDP0E0HsK

08:52:01

104

4,791.0000

XLON

05003050000020641-E0PUDP0E0Ivb

08:52:36

94

4,790.0000

XLON

07003070000020461-E0PUDP0E0JGY

08:53:22

144

4,789.0000

XLON

05003050000020428-E0PUDP0E0K1j

08:53:22

109

4,790.0000

XLON

05003050000021071-E0PUDP0E0K14

08:55:54

96

4,790.0000

XLON

05003050000021682-E0PUDP0E0MQB

08:56:01

125

4,789.0000

XLON

05003050000021453-E0PUDP0E0Ma4

08:56:01

114

4,790.0000

XLON

05003050000021849-E0PUDP0E0MZo

08:56:12

106

4,787.0000

XLON

05003050000021382-E0PUDP0E0Mnc

08:58:50

144

4,784.0000

XLON

05003050000022420-E0PUDP0E0PPy

08:58:50

95

4,783.0000

XLON

05003050000022276-E0PUDP0E0PQR

08:59:59

106

4,786.0000

XLON

07003070000022864-E0PUDP0E0QJV

09:00:10

120

4,786.0000

XLON

05003050000023321-E0PUDP0E0R7y

09:00:10

57

4,786.0000

XLON

05003050000023321-E0PUDP0E0R80

09:05:10

105

4,791.0000

XLON

07003070000026740-E0PUDP0E0WG0

09:05:10

96

4,790.0000

XLON

05003050000026814-E0PUDP0E0WGA

09:05:10

156

4,792.0000

XLON

05003050000027249-E0PUDP0E0WFJ

09:05:15

88

4,790.0000

XLON

05003050000027372-E0PUDP0E0WVS

09:05:25

25

4,790.0000

XLON

05003050000027372-E0PUDP0E0WlX

09:05:38

20

4,790.0000

XLON

07003070000027448-E0PUDP0E0Wzh

09:06:47

19

4,792.0000

XLON

07003070000027884-E0PUDP0E0YJL

09:08:38

105

4,793.0000

XLON

07003070000028294-E0PUDP0E0Zv9

09:08:38

95

4,792.0000

XLON

07003070000027884-E0PUDP0E0ZvE

09:08:39

53

4,792.0000

XLON

05003050000028736-E0PUDP0E0Zx3

09:08:46

36

4,792.0000

XLON

05003050000028736-E0PUDP0E0a24

09:08:54

1

4,795.0000

XLON

07003070000028799-E0PUDP0E0aAX

09:08:55

32

4,796.0000

XLON

07003070000028809-E0PUDP0E0aCw

09:10:02

124

4,803.0000

XLON

05003050000029199-E0PUDP0E0bK0

09:10:03

143

4,801.0000

XLON

07003070000028999-E0PUDP0E0bPv

09:10:03

131

4,802.0000

XLON

07003070000029162-E0PUDP0E0bPX

09:10:40

84

4,800.0000

XLON

05003050000029060-E0PUDP0E0cAe

09:10:40

11

4,800.0000

XLON

05003050000029060-E0PUDP0E0cAg

09:10:40

96

4,801.0000

XLON

05003050000029377-E0PUDP0E0cAO

09:10:55

131

4,799.0000

XLON

05003050000029459-E0PUDP0E0cPs

09:11:40

47

4,799.0000

XLON

07003070000029554-E0PUDP0E0cyG

09:11:40

97

4,799.0000

XLON

05003050000029747-E0PUDP0E0cyK

09:11:40

94

4,799.0000

XLON

07003070000029554-E0PUDP0E0cyI

09:11:41

87

4,797.0000

XLON

07003070000029342-E0PUDP0E0d1i

09:12:16

88

4,796.0000

XLON

05003050000029862-E0PUDP0E0db7

09:13:05

59

4,799.0000

XLON

07003070000030696-E0PUDP0E0ePO

09:13:05

47

4,799.0000

XLON

07003070000030696-E0PUDP0E0ePK

09:14:44

6

4,801.0000

XLON

07003070000031285-E0PUDP0E0fjE

09:15:53

114

4,801.0000

XLON

05003050000031874-E0PUDP0E0gzQ

09:16:01

123

4,800.0000

XLON

05003050000031123-E0PUDP0E0h7i

09:16:01

88

4,801.0000

XLON

05003050000031900-E0PUDP0E0h6g

09:16:24

87

4,799.0000

XLON

05003050000031999-E0PUDP0E0hKi

09:17:02

88

4,798.0000

XLON

05003050000030828-E0PUDP0E0hwe

09:17:41

56

4,797.0000

XLON

05003050000032529-E0PUDP0E0j8F

09:17:41

57

4,797.0000

XLON

05003050000032529-E0PUDP0E0j8H

09:18:41

21

4,810.0000

XLON

07003070000032876-E0PUDP0E0kR1

09:18:41

67

4,810.0000

XLON

07003070000032876-E0PUDP0E0kR3

09:19:03

68

4,810.0000

XLON

05003050000033032-E0PUDP0E0klU

09:19:21

114

4,809.0000

XLON

07003070000032766-E0PUDP0E0kw0

09:19:21

123

4,810.0000

XLON

05003050000033121-E0PUDP0E0kvl

09:19:23

114

4,808.0000

XLON

07003070000032736-E0PUDP0E0ky4

09:20:55

30

4,804.0000

XLON

05003050000033136-E0PUDP0E0mP6

09:20:55

67

4,804.0000

XLON

05003050000033136-E0PUDP0E0mPG

09:20:55

123

4,807.0000

XLON

07003070000033114-E0PUDP0E0mNX

09:22:40

96

4,811.0000

XLON

07003070000034127-E0PUDP0E0o1h

09:22:40

87

4,810.0000

XLON

05003050000034063-E0PUDP0E0o1n

09:22:40

2

4,812.0000

XLON

07003070000034240-E0PUDP0E0o0w

09:23:28

140

4,809.0000

XLON

07003070000034476-E0PUDP0E0oZ7

09:24:21

113

4,809.0000

XLON

05003050000034784-E0PUDP0E0pB6

09:24:25

140

4,808.0000

XLON

07003070000034242-E0PUDP0E0pCL

09:24:26

102

4,806.0000

XLON

05003050000034271-E0PUDP0E0pF9

09:24:52

78

4,805.0000

XLON

07003070000034832-E0PUDP0E0pOK

09:24:54

109

4,802.0000

XLON

05003050000034817-E0PUDP0E0pTJ

09:26:02

135

4,795.0000

XLON

07003070000035286-E0PUDP0E0qh3

09:26:29

93

4,794.0000

XLON

07003070000035041-E0PUDP0E0qvA

09:26:29

12

4,794.0000

XLON

07003070000035041-E0PUDP0E0qvC

09:27:30

108

4,791.0000

XLON

05003050000035287-E0PUDP0E0rxs

09:27:52

95

4,791.0000

XLON

07003070000036190-E0PUDP0E0sSr

09:27:52

117

4,790.0000

XLON

07003070000036159-E0PUDP0E0sSt

09:27:52

143

4,789.0000

XLON

07003070000036121-E0PUDP0E0sT2

09:29:33

123

4,791.0000

XLON

07003070000036696-E0PUDP0E0uZA

09:31:01

5

4,792.0000

XLON

05003050000037139-E0PUDP0E0w8n

09:31:01

1

4,792.0000

XLON

05003050000037139-E0PUDP0E0w8p

09:31:01

11

4,792.0000

XLON

05003050000037139-E0PUDP0E0w8r

09:31:53

106

4,791.0000

XLON

05003050000037477-E0PUDP0E0wtg

09:31:53

15

4,791.0000

XLON

05003050000037477-E0PUDP0E0wtk

09:31:54

143

4,790.0000

XLON

05003050000036643-E0PUDP0E0wvW

09:33:29

6

4,791.0000

XLON

05003050000037920-E0PUDP0E0ys8

09:34:12

26

4,792.0000

XLON

05003050000038171-E0PUDP0E0zL0

09:34:12

35

4,792.0000

XLON

05003050000038171-E0PUDP0E0zL2

09:35:07

68

4,792.0000

XLON

05003050000038434-E0PUDP0E0zwD

09:35:07

33

4,792.0000

XLON

05003050000038434-E0PUDP0E0zwF

09:35:07

7

4,792.0000

XLON

05003050000038434-E0PUDP0E0zwH

09:35:40

1

4,793.0000

XLON

05003050000038612-E0PUDP0E10UY

09:35:40

54

4,793.0000

XLON

05003050000038612-E0PUDP0E10Ua

09:35:40

10

4,793.0000

XLON

05003050000038612-E0PUDP0E10Uc

09:35:40

9

4,793.0000

XLON

05003050000038612-E0PUDP0E10Ue

09:35:55

62

4,792.0000

XLON

05003050000038476-E0PUDP0E10g5

09:37:41

118

4,792.0000

XLON

05003050000038909-E0PUDP0E12Ar

09:37:41

116

4,793.0000

XLON

05003050000039276-E0PUDP0E12AJ

09:37:41

1

4,794.0000

XLON

07003070000039287-E0PUDP0E129T

09:37:41

36

4,794.0000

XLON

07003070000039287-E0PUDP0E129V

09:39:29

150

4,791.0000

XLON

07003070000039764-E0PUDP0E13QT

09:40:52

66

4,790.0000

XLON

07003070000039797-E0PUDP0E14LQ

09:40:54

35

4,789.0000

XLON

07003070000039305-E0PUDP0E14Of

09:40:54

102

4,789.0000

XLON

07003070000039305-E0PUDP0E14Oh

09:41:47

98

4,789.0000

XLON

05003050000040650-E0PUDP0E15Ky

09:41:47

73

4,789.0000

XLON

05003050000040650-E0PUDP0E15L0

09:41:47

9

4,789.0000

XLON

05003050000040650-E0PUDP0E15L2

09:42:45

161

4,787.0000

XLON

07003070000040381-E0PUDP0E161B

09:42:45

158

4,788.0000

XLON

07003070000039316-E0PUDP0E160J

09:43:10

108

4,784.0000

XLON

07003070000040894-E0PUDP0E16dS

09:46:14

142

4,783.0000

XLON

05003050000041539-E0PUDP0E19R5

09:47:02

83

4,783.0000

XLON

07003070000042512-E0PUDP0E19rF

09:48:27

2

4,783.0000

XLON

07003070000042994-E0PUDP0E1Atr

09:48:27

15

4,783.0000

XLON

07003070000042994-E0PUDP0E1Att

09:48:27

40

4,783.0000

XLON

07003070000042994-E0PUDP0E1Atv

09:48:27

3

4,783.0000

XLON

07003070000042994-E0PUDP0E1Atx

09:48:27

74

4,783.0000

XLON

07003070000042994-E0PUDP0E1Atz

09:50:07

8

4,784.0000

XLON

07003070000043656-E0PUDP0E1Bye

09:50:53

37

4,784.0000

XLON

07003070000043871-E0PUDP0E1COy

09:50:53

2

4,784.0000

XLON

07003070000043871-E0PUDP0E1CP0

09:51:01

15

4,784.0000

XLON

07003070000043893-E0PUDP0E1CRP

09:51:24

37

4,784.0000

XLON

07003070000044008-E0PUDP0E1CcF

09:51:24

1

4,784.0000

XLON

07003070000044008-E0PUDP0E1CcH

09:51:47

2

4,784.0000

XLON

07003070000044124-E0PUDP0E1Cr5

09:51:47

115

4,784.0000

XLON

07003070000044124-E0PUDP0E1Cr7

09:51:47

8

4,784.0000

XLON

07003070000044124-E0PUDP0E1Cr0

09:52:01

41

4,788.0000

XLON

07003070000044173-E0PUDP0E1D6L

09:53:31

115

4,791.0000

XLON

05003050000044384-E0PUDP0E1Eim

09:53:31

104

4,791.0000

XLON

07003070000044373-E0PUDP0E1Eio

09:53:56

14

4,791.0000

XLON

07003070000044719-E0PUDP0E1Ezo

09:53:56

48

4,791.0000

XLON

07003070000044719-E0PUDP0E1Ezq

09:54:23

68

4,791.0000

XLON

05003050000044885-E0PUDP0E1F9u

09:54:23

84

4,791.0000

XLON

05003050000044885-E0PUDP0E1F9n

09:54:26

150

4,791.0000

XLON

07003070000044876-E0PUDP0E1FBM

09:54:50

65

4,790.0000

XLON

07003070000044465-E0PUDP0E1FLJ

09:55:02

122

4,799.0000

XLON

05003050000045020-E0PUDP0E1FhV

09:57:36

68

4,806.0000

XLON

07003070000045937-E0PUDP0E1IAu

09:58:23

118

4,812.0000

XLON

05003050000046194-E0PUDP0E1JFe

09:58:43

147

4,811.0000

XLON

05003050000046110-E0PUDP0E1JTS

09:58:43

108

4,812.0000

XLON

07003070000046367-E0PUDP0E1JT0

09:59:06

146

4,810.0000

XLON

05003050000046089-E0PUDP0E1Jq1

09:59:30

131

4,807.0000

XLON

07003070000046570-E0PUDP0E1K7m

09:59:30

119

4,806.0000

XLON

05003050000046559-E0PUDP0E1K7t

10:00:00

18

4,808.0000

XLON

05003050000046719-E0PUDP0E1KYa

10:01:15

113

4,808.0000

XLON

05003050000046719-E0PUDP0E1LuS

10:01:30

148

4,807.0000

XLON

07003070000047149-E0PUDP0E1M3W

10:02:43

75

4,809.0000

XLON

07003070000047754-E0PUDP0E1NUy

10:02:43

40

4,809.0000

XLON

07003070000047754-E0PUDP0E1NV0

10:02:43

73

4,810.0000

XLON

07003070000047582-E0PUDP0E1NU1

10:05:15

21

4,812.0000

XLON

07003070000048565-E0PUDP0E1QMc

10:05:15

149

4,812.0000

XLON

07003070000048565-E0PUDP0E1QMj

10:06:55

118

4,813.0000

XLON

05003050000049175-E0PUDP0E1S8B

10:07:22

147

4,810.0000

XLON

07003070000048542-E0PUDP0E1SS0

10:07:22

65

4,812.0000

XLON

05003050000049176-E0PUDP0E1SR5

10:07:22

58

4,812.0000

XLON

07003070000049160-E0PUDP0E1SR3

10:09:37

108

4,810.0000

XLON

07003070000049377-E0PUDP0E1Tpb

10:09:38

131

4,809.0000

XLON

05003050000049296-E0PUDP0E1Trh

10:11:22

138

4,812.0000

XLON

05003050000050461-E0PUDP0E1Vev

10:11:22

139

4,811.0000

XLON

07003070000050270-E0PUDP0E1Vf2

10:11:22

148

4,814.0000

XLON

07003070000050430-E0PUDP0E1Vcl

10:16:33

110

4,816.0000

XLON

05003050000052207-E0PUDP0E1Zny

10:16:44

128

4,814.0000

XLON

07003070000051266-E0PUDP0E1ZwL

10:16:44

116

4,815.0000

XLON

07003070000051922-E0PUDP0E1Zve

10:16:44

23

4,816.0000

XLON

07003070000052264-E0PUDP0E1Zv7

10:19:01

152

4,812.0000

XLON

07003070000052277-E0PUDP0E1bjQ

10:20:40

123

4,811.0000

XLON

05003050000053636-E0PUDP0E1dDG

10:20:40

111

4,810.0000

XLON

05003050000052315-E0PUDP0E1dDL

10:21:01

132

4,809.0000

XLON

05003050000052634-E0PUDP0E1di9

10:21:49

89

4,808.0000

XLON

07003070000053884-E0PUDP0E1eUa

10:21:49

14

4,809.0000

XLON

05003050000054225-E0PUDP0E1eTN

10:23:51

96

4,807.0000

XLON

07003070000054915-E0PUDP0E1g4e

10:23:51

16

4,807.0000

XLON

07003070000054915-E0PUDP0E1g4g

10:23:51

120

4,808.0000

XLON

07003070000054915-E0PUDP0E1g4i

10:23:51

37

4,808.0000

XLON

07003070000054915-E0PUDP0E1g4k

10:23:51

132

4,808.0000

XLON

05003050000054836-E0PUDP0E1g3F

10:23:51

144

4,807.0000

XLON

05003050000053173-E0PUDP0E1g3j

10:25:37

116

4,810.0000

XLON

05003050000055562-E0PUDP0E1hks

10:29:45

146

4,814.0000

XLON

05003050000056827-E0PUDP0E1kWG

10:29:45

116

4,814.0000

XLON

07003070000056753-E0PUDP0E1kWI

10:33:04

148

4,818.0000

XLON

05003050000058584-E0PUDP0E1nfa

10:33:11

114

4,818.0000

XLON

05003050000058604-E0PUDP0E1nix

10:34:00

129

4,819.0000

XLON

07003070000058767-E0PUDP0E1oDz

10:34:00

150

4,818.0000

XLON

05003050000058732-E0PUDP0E1oEG

10:35:52

167

4,818.0000

XLON

07003070000059327-E0PUDP0E1pdr

10:36:19

160

4,817.0000

XLON

07003070000058477-E0PUDP0E1prj

10:36:25

23

4,817.0000

XLON

07003070000059680-E0PUDP0E1pzr

10:36:48

15

4,817.0000

XLON

07003070000059766-E0PUDP0E1qJs

10:36:48

36

4,817.0000

XLON

07003070000059766-E0PUDP0E1qJu

10:37:42

38

4,817.0000

XLON

07003070000059998-E0PUDP0E1qpv

10:37:42

20

4,817.0000

XLON

07003070000059998-E0PUDP0E1qpx

10:37:42

8

4,817.0000

XLON

07003070000059998-E0PUDP0E1qpz

10:37:42

46

4,817.0000

XLON

07003070000059998-E0PUDP0E1qq1

10:38:54

157

4,817.0000

XLON

07003070000060085-E0PUDP0E1rf5

10:38:54

121

4,817.0000

XLON

07003070000060408-E0PUDP0E1rf7

10:40:21

131

4,815.0000

XLON

07003070000058868-E0PUDP0E1sS3

10:40:22

149

4,814.0000

XLON

05003050000060595-E0PUDP0E1sTb

10:43:50

151

4,815.0000

XLON

07003070000060946-E0PUDP0E1uCc

10:43:51

93

4,814.0000

XLON

07003070000060853-E0PUDP0E1uEn

10:44:15

57

4,814.0000

XLON

07003070000060853-E0PUDP0E1udl

10:46:23

119

4,812.0000

XLON

07003070000060481-E0PUDP0E1w2I

10:46:23

42

4,812.0000

XLON

07003070000060481-E0PUDP0E1w2Q

10:46:23

211

4,813.0000

XLON

07003070000062156-E0PUDP0E1w1d

10:47:12

149

4,811.0000

XLON

05003050000062079-E0PUDP0E1wi2

10:49:45

169

4,812.0000

XLON

05003050000064711-E0PUDP0E1znD

10:49:45

56

4,812.0000

XLON

05003050000064711-E0PUDP0E1znF

10:50:46

54

4,808.0000

XLON

07003070000064896-E0PUDP0E20iQ

10:50:46

94

4,808.0000

XLON

07003070000064896-E0PUDP0E20iO

10:50:46

174

4,809.0000

XLON

05003050000063635-E0PUDP0E20hU

10:50:46

161

4,811.0000

XLON

05003050000064583-E0PUDP0E20gg

10:53:05

7

4,807.0000

XLON

07003070000066787-E0PUDP0E22hC

10:53:20

124

4,806.0000

XLON

05003050000065466-E0PUDP0E22pz

10:53:57

88

4,802.0000

XLON

05003050000067025-E0PUDP0E23EA

10:53:57

66

4,804.0000

XLON

07003070000066974-E0PUDP0E23Cf

10:53:57

161

4,805.0000

XLON

07003070000065414-E0PUDP0E23BV

10:53:58

86

4,802.0000

XLON

05003050000067025-E0PUDP0E23F5

10:56:48

14

4,799.0000

XLON

05003050000068906-E0PUDP0E25Ff

10:56:48

4

4,799.0000

XLON

05003050000068906-E0PUDP0E25Fh

10:56:48

3

4,799.0000

XLON

05003050000068906-E0PUDP0E25Fj

10:56:48

74

4,799.0000

XLON

05003050000068906-E0PUDP0E25Fl

10:57:34

16

4,799.0000

XLON

07003070000069339-E0PUDP0E25p4

10:58:26

132

4,800.0000

XLON

07003070000069778-E0PUDP0E26hb

11:00:11

112

4,798.0000

XLON

07003070000068245-E0PUDP0E28gp

11:01:34

93

4,798.0000

XLON

07003070000071508-E0PUDP0E2A6V

11:02:23

47

4,800.0000

XLON

05003050000072229-E0PUDP0E2Aqe

11:04:56

162

4,801.0000

XLON

05003050000073132-E0PUDP0E2Ce1

11:04:56

175

4,803.0000

XLON

05003050000073400-E0PUDP0E2Cd1

11:04:56

73

4,803.0000

XLON

05003050000073400-E0PUDP0E2Cd3

11:04:56

53

4,803.0000

XLON

05003050000073400-E0PUDP0E2Cd5

11:04:56

10

4,803.0000

XLON

05003050000073400-E0PUDP0E2Cd7

11:04:56

68

4,803.0000

XLON

05003050000073400-E0PUDP0E2Cd9

11:05:31

157

4,800.0000

XLON

05003050000073007-E0PUDP0E2DSx

11:06:49

49

4,799.0000

XLON

05003050000073917-E0PUDP0E2EjK

11:09:07

165

4,801.0000

XLON

07003070000074827-E0PUDP0E2GJc

11:09:07

152

4,802.0000

XLON

05003050000074973-E0PUDP0E2GIi

11:09:22

70

4,801.0000

XLON

05003050000076087-E0PUDP0E2GP5

11:14:29

145

4,806.0000

XLON

05003050000078523-E0PUDP0E2JZ3

11:14:30

108

4,805.0000

XLON

07003070000077800-E0PUDP0E2Jc3

11:14:30

62

4,805.0000

XLON

07003070000077800-E0PUDP0E2Jc6

11:14:52

168

4,804.0000

XLON

07003070000077469-E0PUDP0E2K3L

11:14:52

139

4,805.0000

XLON

07003070000078638-E0PUDP0E2K30

11:15:50

203

4,802.0000

XLON

05003050000078662-E0PUDP0E2Kgh

11:16:20

144

4,801.0000

XLON

05003050000079264-E0PUDP0E2L62

11:16:20

14

4,801.0000

XLON

05003050000079264-E0PUDP0E2L65

11:17:01

189

4,800.0000

XLON

05003050000078926-E0PUDP0E2Lgy

11:17:57

87

4,799.0000

XLON

05003050000079905-E0PUDP0E2MCE

11:18:23

38

4,799.0000

XLON

05003050000079905-E0PUDP0E2MPz

11:18:23

238

4,798.0000

XLON

05003050000079877-E0PUDP0E2MQ5

11:19:22

40

4,797.0000

XLON

07003070000080452-E0PUDP0E2N3P

11:19:22

1

4,797.0000

XLON

07003070000080452-E0PUDP0E2N3R

11:20:31

4

4,797.0000

XLON

07003070000080835-E0PUDP0E2NgU

11:20:31

3

4,797.0000

XLON

07003070000080835-E0PUDP0E2NgW

11:20:31

47

4,797.0000

XLON

07003070000080835-E0PUDP0E2NgY

11:22:11

27

4,797.0000

XLON

05003050000081391-E0PUDP0E2OOV

11:22:11

2

4,797.0000

XLON

05003050000081391-E0PUDP0E2OOX

11:22:34

2

4,797.0000

XLON

07003070000081446-E0PUDP0E2ObC

11:22:34

18

4,797.0000

XLON

07003070000081446-E0PUDP0E2ObE

11:22:34

1

4,797.0000

XLON

07003070000081446-E0PUDP0E2ObG

11:22:42

47

4,797.0000

XLON

07003070000081481-E0PUDP0E2OlX

11:22:42

86

4,797.0000

XLON

07003070000081481-E0PUDP0E2OlZ

11:22:42

10

4,797.0000

XLON

07003070000081481-E0PUDP0E2Olb

11:22:42

44

4,797.0000

XLON

07003070000081481-E0PUDP0E2Old

11:22:50

68

4,795.0000

XLON

05003050000081173-E0PUDP0E2Ov4

11:22:50

150

4,796.0000

XLON

05003050000080545-E0PUDP0E2OuN

11:22:59

59

4,794.0000

XLON

07003070000080453-E0PUDP0E2PBj

11:24:45

2

4,794.0000

XLON

07003070000082332-E0PUDP0E2QGv

11:24:45

5

4,794.0000

XLON

07003070000082332-E0PUDP0E2QGx

11:25:08

33

4,794.0000

XLON

05003050000082516-E0PUDP0E2QSG

11:25:08

5

4,794.0000

XLON

05003050000082516-E0PUDP0E2QSI

11:25:08

2

4,794.0000

XLON

05003050000082516-E0PUDP0E2QSK

11:25:54

3

4,794.0000

XLON

05003050000082717-E0PUDP0E2RIO

11:25:54

3

4,794.0000

XLON

05003050000082717-E0PUDP0E2RIQ

11:25:54

47

4,794.0000

XLON

05003050000082717-E0PUDP0E2RIS

11:26:08

124

4,793.0000

XLON

05003050000082161-E0PUDP0E2RfO

11:27:42

13

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfF

11:27:42

4

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfH

11:27:42

32

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfJ

11:27:42

4

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfL

11:27:42

47

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfN

11:27:42

80

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfP

11:27:42

3

4,793.0000

XLON

05003050000083156-E0PUDP0E2SfR

11:29:10

26

4,792.0000

XLON

07003070000083069-E0PUDP0E2U4w

11:29:10

82

4,792.0000

XLON

07003070000082333-E0PUDP0E2U4n

11:29:10

44

4,792.0000

XLON

07003070000083069-E0PUDP0E2U4t

11:29:46

43

4,792.0000

XLON

07003070000083965-E0PUDP0E2UjT

11:29:46

3

4,792.0000

XLON

07003070000083965-E0PUDP0E2UjV

11:29:46

10

4,792.0000

XLON

07003070000083965-E0PUDP0E2UjX

11:29:46

3

4,792.0000

XLON

07003070000083965-E0PUDP0E2UjZ

11:29:46

3

4,792.0000

XLON

07003070000083965-E0PUDP0E2Ujb

11:29:46

46

4,792.0000

XLON

07003070000083965-E0PUDP0E2Ujd

11:30:06

108

4,793.0000

XLON

05003050000084092-E0PUDP0E2V4R

11:30:09

151

4,791.0000

XLON

07003070000083861-E0PUDP0E2V7x

11:33:03

95

4,789.0000

XLON

07003070000084761-E0PUDP0E2X79

11:34:15

123

4,789.0000

XLON

07003070000085399-E0PUDP0E2XhX

11:36:00

73

4,786.0000

XLON

05003050000084482-E0PUDP0E2ZEy

11:36:02

19

4,786.0000

XLON

07003070000086426-E0PUDP0E2ZHe

11:38:43

219

4,792.0000

XLON

07003070000086901-E0PUDP0E2bXw

11:44:15

127

4,792.0000

XLON

05003050000087940-E0PUDP0E2g2D

11:44:15

80

4,792.0000

XLON

05003050000087940-E0PUDP0E2g2H

11:45:00

77

4,794.0000

XLON

05003050000089319-E0PUDP0E2gUc

11:45:53

69

4,794.0000

XLON

05003050000089319-E0PUDP0E2h8x

11:45:53

146

4,794.0000

XLON

05003050000089497-E0PUDP0E2h93

11:45:53

76

4,794.0000

XLON

05003050000089672-E0PUDP0E2h97

11:45:56

47

4,794.0000

XLON

05003050000089734-E0PUDP0E2hCl

11:45:56

41

4,794.0000

XLON

05003050000089734-E0PUDP0E2hCn

11:47:20

35

4,793.0000

XLON

05003050000089763-E0PUDP0E2i6a

11:47:20

154

4,793.0000

XLON

05003050000089763-E0PUDP0E2i6c

11:48:29

14

4,793.0000

XLON

07003070000090476-E0PUDP0E2iiQ

11:48:29

1

4,793.0000

XLON

07003070000090476-E0PUDP0E2iiS

11:48:52

3

4,793.0000

XLON

07003070000090593-E0PUDP0E2j9t

11:48:52

1

4,793.0000

XLON

07003070000090593-E0PUDP0E2j9v

11:48:52

5

4,793.0000

XLON

07003070000090593-E0PUDP0E2j9x

11:49:06

146

4,792.0000

XLON

07003070000089441-E0PUDP0E2jKQ

11:49:31

145

4,791.0000

XLON

07003070000089714-E0PUDP0E2jjn

11:49:51

95

4,790.0000

XLON

05003050000090756-E0PUDP0E2kHq

11:49:51

75

4,790.0000

XLON

07003070000090755-E0PUDP0E2kHs

11:51:45

145

4,791.0000

XLON

07003070000091430-E0PUDP0E2lf3

11:51:45

39

4,791.0000

XLON

07003070000091430-E0PUDP0E2lf5

11:52:17

166

4,792.0000

XLON

07003070000091624-E0PUDP0E2mRk

11:53:24

164

4,790.0000

XLON

05003050000091939-E0PUDP0E2n5t

11:53:32

151

4,789.0000

XLON

05003050000091841-E0PUDP0E2nBt

11:54:46

5

4,786.0000

XLON

05003050000092555-E0PUDP0E2o4L

11:54:46

7

4,786.0000

XLON

05003050000092555-E0PUDP0E2o4N

11:54:46

6

4,786.0000

XLON

05003050000092555-E0PUDP0E2o4P

11:54:46

25

4,786.0000

XLON

05003050000092555-E0PUDP0E2o4R

11:54:46

39

4,786.0000

XLON

05003050000092555-E0PUDP0E2o4T

11:56:25

63

4,786.0000

XLON

05003050000092643-E0PUDP0E2p7f

11:56:25

74

4,786.0000

XLON

07003070000092887-E0PUDP0E2p7h

11:57:43

47

4,786.0000

XLON

05003050000093437-E0PUDP0E2q0U

11:57:43

86

4,786.0000

XLON

05003050000093437-E0PUDP0E2q0W

11:59:23

58

4,786.0000

XLON

05003050000093884-E0PUDP0E2r7P

11:59:23

2

4,786.0000

XLON

05003050000093884-E0PUDP0E2r7R

11:59:23

47

4,786.0000

XLON

05003050000093884-E0PUDP0E2r7T

11:59:35

174

4,785.0000

XLON

07003070000092312-E0PUDP0E2rIO

12:00:10

136

4,783.0000

XLON

05003050000092953-E0PUDP0E2rxe

12:00:11

49

4,781.0000

XLON

05003050000093959-E0PUDP0E2s21

12:05:27

138

4,786.0000

XLON

07003070000095403-E0PUDP0E2w5a

12:06:31

112

4,785.0000

XLON

07003070000095243-E0PUDP0E2wjM

12:06:31

43

4,785.0000

XLON

07003070000095243-E0PUDP0E2wjP

12:07:12

70

4,785.0000

XLON

05003050000096795-E0PUDP0E2xIG

12:07:31

129

4,783.0000

XLON

07003070000095242-E0PUDP0E2xgE

12:07:31

167

4,782.0000

XLON

07003070000096300-E0PUDP0E2xgo

12:07:47

142

4,780.0000

XLON

07003070000096906-E0PUDP0E2y4l

12:07:47

32

4,780.0000

XLON

07003070000096906-E0PUDP0E2y4o

12:10:55

2

4,786.0000

XLON

05003050000097888-E0PUDP0E2zfL

12:11:26

23

4,786.0000

XLON

07003070000098039-E0PUDP0E2zxN

12:11:28

149

4,786.0000

XLON

07003070000098039-E0PUDP0E3019

12:11:42

200

4,785.0000

XLON

07003070000097889-E0PUDP0E30OF

12:13:30

23

4,785.0000

XLON

05003050000098683-E0PUDP0E31p9

12:13:36

120

4,785.0000

XLON

05003050000098683-E0PUDP0E31rD

12:15:15

151

4,784.0000

XLON

07003070000097368-E0PUDP0E33NY

12:16:49

28

4,784.0000

XLON

07003070000099628-E0PUDP0E34gP

12:16:49

37

4,784.0000

XLON

07003070000099628-E0PUDP0E34gR

12:16:49

2

4,784.0000

XLON

07003070000099628-E0PUDP0E34gT

12:18:06

4

4,784.0000

XLON

05003050000100035-E0PUDP0E35Zr

12:18:06

47

4,784.0000

XLON

05003050000100035-E0PUDP0E35Zt

12:18:06

1

4,784.0000

XLON

05003050000100035-E0PUDP0E35Zv

12:18:06

3

4,784.0000

XLON

05003050000100035-E0PUDP0E35Zx

12:18:06

3

4,784.0000

XLON

05003050000100035-E0PUDP0E35Zz

12:18:29

50

4,784.0000

XLON

05003050000100198-E0PUDP0E35iw

12:18:52

4

4,784.0000

XLON

05003050000100279-E0PUDP0E35sy

12:18:52

5

4,784.0000

XLON

05003050000100279-E0PUDP0E35t0

12:18:52

3

4,784.0000

XLON

05003050000100279-E0PUDP0E35t2

12:19:15

55

4,784.0000

XLON

05003050000100402-E0PUDP0E367n

12:19:15

1

4,784.0000

XLON

05003050000100402-E0PUDP0E367p

12:19:46

170

4,783.0000

XLON

07003070000098459-E0PUDP0E36Qi

12:21:40

141

4,782.0000

XLON

05003050000100982-E0PUDP0E37eB

12:21:40

59

4,782.0000

XLON

07003070000100516-E0PUDP0E37e9

12:21:40

143

4,781.0000

XLON

05003050000098916-E0PUDP0E37ep

12:23:14

15

4,782.0000

XLON

07003070000101577-E0PUDP0E38j5

12:25:32

174

4,784.0000

XLON

05003050000102279-E0PUDP0E3AHk

12:25:55

31

4,784.0000

XLON

05003050000102396-E0PUDP0E3ASH

12:25:55

27

4,784.0000

XLON

05003050000102396-E0PUDP0E3ASJ

12:26:03

17

4,784.0000

XLON

05003050000102419-E0PUDP0E3AcC

12:26:03

35

4,784.0000

XLON

05003050000102419-E0PUDP0E3AcE

12:26:03

2

4,784.0000

XLON

05003050000102419-E0PUDP0E3AcG

12:26:26

35

4,784.0000

XLON

05003050000102582-E0PUDP0E3Ale

12:26:26

2

4,784.0000

XLON

05003050000102582-E0PUDP0E3Alg

12:26:42

218

4,783.0000

XLON

05003050000102022-E0PUDP0E3Az9

12:29:23

37

4,785.0000

XLON

05003050000103411-E0PUDP0E3D0o

12:29:23

71

4,785.0000

XLON

05003050000103411-E0PUDP0E3D0j

12:29:53

96

4,785.0000

XLON

05003050000103411-E0PUDP0E3DOT

12:30:25

46

4,784.0000

XLON

05003050000103189-E0PUDP0E3E1h

12:30:25

112

4,784.0000

XLON

05003050000103189-E0PUDP0E3E1k

12:35:55

137

4,785.0000

XLON

05003050000103734-E0PUDP0E3Hij

12:35:55

209

4,785.0000

XLON

07003070000103858-E0PUDP0E3Hil

12:36:26

69

4,785.0000

XLON

07003070000105333-E0PUDP0E3IMM

12:36:26

52

4,785.0000

XLON

07003070000105333-E0PUDP0E3IMO

12:36:26

11

4,785.0000

XLON

07003070000105333-E0PUDP0E3IMQ

12:36:26

5

4,785.0000

XLON

07003070000105333-E0PUDP0E3IMS

12:36:56

4

4,785.0000

XLON

07003070000105436-E0PUDP0E3Ifv

12:36:56

96

4,785.0000

XLON

07003070000105436-E0PUDP0E3Ifx

12:36:56

40

4,785.0000

XLON

07003070000105436-E0PUDP0E3Ifz

12:38:29

167

4,786.0000

XLON

07003070000105858-E0PUDP0E3JaP

12:38:52

62

4,786.0000

XLON

05003050000105978-E0PUDP0E3JrW

12:40:52

173

4,785.0000

XLON

05003050000105674-E0PUDP0E3LJK

12:40:59

71

4,785.0000

XLON

07003070000106485-E0PUDP0E3LNR

12:41:10

108

4,784.0000

XLON

07003070000105345-E0PUDP0E3LZU

12:41:27

11

4,784.0000

XLON

07003070000106646-E0PUDP0E3LmG

12:41:27

36

4,784.0000

XLON

07003070000106646-E0PUDP0E3LmI

12:41:27

8

4,784.0000

XLON

07003070000106646-E0PUDP0E3LmK

12:41:27

5

4,784.0000

XLON

07003070000106646-E0PUDP0E3LmM

12:41:27

2

4,784.0000

XLON

07003070000106646-E0PUDP0E3LmO

12:41:27

55

4,784.0000

XLON

07003070000106646-E0PUDP0E3LmQ

12:43:29

39

4,785.0000

XLON

07003070000107359-E0PUDP0E3MvT

12:43:52

2

4,785.0000

XLON

05003050000107482-E0PUDP0E3NAT

12:44:20

106

4,784.0000

XLON

05003050000106933-E0PUDP0E3NZB

12:44:20

74

4,784.0000

XLON

05003050000107056-E0PUDP0E3NZD

12:44:23

86

4,784.0000

XLON

05003050000107697-E0PUDP0E3Nan

12:44:23

69

4,784.0000

XLON

05003050000107697-E0PUDP0E3Nap

12:44:23

9

4,784.0000

XLON

05003050000107697-E0PUDP0E3Nar

12:44:23

63

4,784.0000

XLON

05003050000107697-E0PUDP0E3Nat

12:45:10

65

4,784.0000

XLON

05003050000107800-E0PUDP0E3OKX

12:45:16

86

4,783.0000

XLON

07003070000105965-E0PUDP0E3ORK

12:46:35

65

4,783.0000

XLON

05003050000108230-E0PUDP0E3P4z

12:46:35

156

4,783.0000

XLON

05003050000108230-E0PUDP0E3P53

12:46:40

68

4,782.0000

XLON

05003050000107391-E0PUDP0E3P8r

12:46:42

113

4,780.0000

XLON

07003070000108219-E0PUDP0E3PB2

12:46:42

83

4,781.0000

XLON

05003050000107801-E0PUDP0E3PAO

12:52:12

4

4,784.0000

XLON

05003050000109963-E0PUDP0E3TRH

12:52:12

5

4,784.0000

XLON

05003050000109963-E0PUDP0E3TRJ

12:52:12

47

4,784.0000

XLON

05003050000109963-E0PUDP0E3TRL

12:52:35

116

4,784.0000

XLON

07003070000110030-E0PUDP0E3Tkj

12:52:35

87

4,784.0000

XLON

07003070000110030-E0PUDP0E3Tkl

12:53:31

147

4,780.0000

XLON

07003070000110177-E0PUDP0E3ULj

12:53:31

203

4,783.0000

XLON

05003050000109735-E0PUDP0E3UKJ

12:53:31

134

4,782.0000

XLON

05003050000108696-E0PUDP0E3UKm

12:58:07

45

4,783.0000

XLON

05003050000111698-E0PUDP0E3XmN

12:58:07

36

4,783.0000

XLON

05003050000111698-E0PUDP0E3XmP

12:58:07

3

4,783.0000

XLON

05003050000111698-E0PUDP0E3XmR

12:58:30

86

4,783.0000

XLON

05003050000111800-E0PUDP0E3YEP

12:58:30

82

4,783.0000

XLON

05003050000111800-E0PUDP0E3YER

12:58:37

145

4,781.0000

XLON

05003050000110675-E0PUDP0E3YPH

12:58:42

121

4,780.0000

XLON

07003070000110654-E0PUDP0E3YQy

13:02:10

25

4,788.0000

XLON

07003070000113203-E0PUDP0E3biR

13:02:10

5

4,788.0000

XLON

07003070000113203-E0PUDP0E3biT

13:02:10

2

4,788.0000

XLON

07003070000113203-E0PUDP0E3biV

13:02:16

158

4,787.0000

XLON

07003070000112939-E0PUDP0E3bnF

13:03:59

143

4,789.0000

XLON

07003070000113667-E0PUDP0E3cyk

13:04:06

32

4,796.0000

XLON

07003070000113875-E0PUDP0E3d87

13:04:06

36

4,796.0000

XLON

07003070000113875-E0PUDP0E3d89

13:04:10

171

4,792.0000

XLON

07003070000113876-E0PUDP0E3dBm

13:04:10

144

4,794.0000

XLON

05003050000113918-E0PUDP0E3dB5

13:04:27

124

4,792.0000

XLON

05003050000114008-E0PUDP0E3dMg

13:04:27

149

4,791.0000

XLON

07003070000113949-E0PUDP0E3dMq

13:06:04

3

4,796.0000

XLON

05003050000114580-E0PUDP0E3edp

13:06:50

3

4,796.0000

XLON

05003050000114893-E0PUDP0E3f6D

13:07:13

2

4,796.0000

XLON

05003050000115069-E0PUDP0E3fHQ

13:07:34

64

4,794.0000

XLON

05003050000114757-E0PUDP0E3fZD

13:07:34

155

4,795.0000

XLON

07003070000114512-E0PUDP0E3fYE

13:09:13

16

4,791.0000

XLON

07003070000115183-E0PUDP0E3gxt

13:12:36

9

4,794.0000

XLON

07003070000116970-E0PUDP0E3jwG

13:12:36

11

4,794.0000

XLON

07003070000116970-E0PUDP0E3jwI

13:13:07

32

4,794.0000

XLON

07003070000117150-E0PUDP0E3kij

13:13:17

135

4,794.0000

XLON

07003070000117150-E0PUDP0E3ktl

13:13:30

5

4,794.0000

XLON

05003050000117329-E0PUDP0E3l8c

13:14:02

192

4,793.0000

XLON

07003070000116713-E0PUDP0E3lSb

13:14:02

62

4,794.0000

XLON

07003070000117392-E0PUDP0E3lS7

13:15:19

179

4,793.0000

XLON

07003070000117563-E0PUDP0E3mGs

13:15:19

172

4,792.0000

XLON

05003050000115912-E0PUDP0E3mHL

13:17:36

161

4,789.0000

XLON

07003070000118174-E0PUDP0E3oCZ

13:19:12

149

4,789.0000

XLON

07003070000119142-E0PUDP0E3pCF

13:19:19

46

4,788.0000

XLON

05003050000118972-E0PUDP0E3pLU

13:19:21

101

4,788.0000

XLON

05003050000118972-E0PUDP0E3pM4

13:20:10

10

4,788.0000

XLON

07003070000119745-E0PUDP0E3px8

13:20:10

14

4,788.0000

XLON

07003070000119745-E0PUDP0E3pxA

13:20:10

75

4,788.0000

XLON

07003070000119745-E0PUDP0E3pxC

13:20:10

13

4,788.0000

XLON

07003070000119745-E0PUDP0E3pxE

13:20:10

42

4,788.0000

XLON

07003070000119745-E0PUDP0E3pxG

13:21:15

7

4,791.0000

XLON

05003050000120279-E0PUDP0E3r9a

13:22:06

213

4,791.0000

XLON

05003050000120397-E0PUDP0E3ryH

13:22:07

170

4,790.0000

XLON

05003050000120383-E0PUDP0E3rzR

13:23:45

113

4,787.0000

XLON

07003070000121219-E0PUDP0E3tQy

13:27:20

192

4,785.0000

XLON

05003050000121564-E0PUDP0E3wkP

13:27:20

136

4,786.0000

XLON

05003050000120883-E0PUDP0E3wjl

13:30:00

1

4,787.0000

XLON

07003070000123682-E0PUDP0E3yhf

13:30:46

47

4,787.0000

XLON

05003050000124213-E0PUDP0E3zY6

13:30:46

4

4,787.0000

XLON

05003050000124213-E0PUDP0E3zY8

13:30:46

47

4,787.0000

XLON

05003050000124213-E0PUDP0E3zYA

13:30:46

95

4,787.0000

XLON

05003050000124213-E0PUDP0E3zYC

13:31:04

1

4,787.0000

XLON

05003050000124361-E0PUDP0E3zlF

13:31:04

1

4,787.0000

XLON

05003050000124361-E0PUDP0E3zlH

13:32:39

4

4,789.0000

XLON

07003070000125082-E0PUDP0E40tR

13:32:45

1

4,789.0000

XLON

07003070000125120-E0PUDP0E40xJ

13:32:57

214

4,789.0000

XLON

07003070000125120-E0PUDP0E413P

13:32:58

183

4,788.0000

XLON

07003070000124668-E0PUDP0E414v

13:33:42

152

4,787.0000

XLON

05003050000124688-E0PUDP0E41jO

13:35:39

20

4,787.0000

XLON

07003070000125867-E0PUDP0E43jf

13:35:39

152

4,787.0000

XLON

07003070000125867-E0PUDP0E43jk

13:37:14

33

4,788.0000

XLON

07003070000126823-E0PUDP0E452w

13:37:37

1

4,788.0000

XLON

07003070000126916-E0PUDP0E45U4

13:38:23

186

4,787.0000

XLON

05003050000127025-E0PUDP0E465y

13:38:31

71

4,787.0000

XLON

07003070000127208-E0PUDP0E46An

13:38:31

2

4,787.0000

XLON

07003070000127208-E0PUDP0E46Ap

13:40:35

202

4,787.0000

XLON

05003050000127825-E0PUDP0E48Ms

13:40:44

137

4,789.0000

XLON

05003050000129659-E0PUDP0E48Z7

13:41:28

177

4,788.0000

XLON

05003050000129839-E0PUDP0E49QS

13:41:28

149

4,789.0000

XLON

07003070000129943-E0PUDP0E49Q1

13:41:28

1

4,789.0000

XLON

07003070000129943-E0PUDP0E49Pu

13:43:22

156

4,786.0000

XLON

07003070000125754-E0PUDP0E4Asz

13:43:22

182

4,787.0000

XLON

07003070000130330-E0PUDP0E4Arn

13:43:22

37

4,787.0000

XLON

07003070000130330-E0PUDP0E4Arp

13:43:25

136

4,785.0000

XLON

07003070000130178-E0PUDP0E4Aul

13:45:09

147

4,787.0000

XLON

07003070000130981-E0PUDP0E4Cis

13:45:09

48

4,786.0000

XLON

05003050000131041-E0PUDP0E4CjN

13:45:09

50

4,786.0000

XLON

05003050000131041-E0PUDP0E4CjQ

13:46:45

1

4,788.0000

XLON

07003070000131824-E0PUDP0E4EDY

13:46:45

4

4,788.0000

XLON

07003070000131824-E0PUDP0E4EDa

13:46:45

150

4,788.0000

XLON

07003070000131824-E0PUDP0E4EDc

13:47:56

129

4,787.0000

XLON

07003070000132185-E0PUDP0E4Fkj

13:47:56

47

4,787.0000

XLON

07003070000132185-E0PUDP0E4Fkl

13:47:56

27

4,787.0000

XLON

07003070000132185-E0PUDP0E4Fkn

13:48:35

177

4,786.0000

XLON

05003050000131632-E0PUDP0E4GJ3

13:50:21

132

4,782.0000

XLON

05003050000132822-E0PUDP0E4I6C

13:51:20

3

4,783.0000

XLON

05003050000133515-E0PUDP0E4JDS

13:53:01

160

4,781.0000

XLON

07003070000133338-E0PUDP0E4KMx

13:56:33

170

4,783.0000

XLON

05003050000135378-E0PUDP0E4NMK

13:56:54

78

4,782.0000

XLON

05003050000134566-E0PUDP0E4NWM

13:56:54

58

4,782.0000

XLON

05003050000134566-E0PUDP0E4NWO

13:56:54

99

4,782.0000

XLON

05003050000134670-E0PUDP0E4NWS

13:56:54

91

4,782.0000

XLON

05003050000135272-E0PUDP0E4NWU

13:57:00

95

4,781.0000

XLON

07003070000135578-E0PUDP0E4Nbr

13:59:53

1

4,783.0000

XLON

05003050000136640-E0PUDP0E4PhM

14:00:16

136

4,781.0000

XLON

07003070000136551-E0PUDP0E4Q3Z

14:00:16

136

4,782.0000

XLON

07003070000136511-E0PUDP0E4Q2c

14:00:16

150

4,783.0000

XLON

07003070000136752-E0PUDP0E4Q2G

14:02:29

1

4,785.0000

XLON

05003050000137624-E0PUDP0E4Rpi

14:04:25

2

4,787.0000

XLON

07003070000138349-E0PUDP0E4TW9

14:04:26

107

4,787.0000

XLON

07003070000138371-E0PUDP0E4TYG

14:04:38

79

4,787.0000

XLON

05003050000138467-E0PUDP0E4Tg7

14:04:38

60

4,787.0000

XLON

07003070000138371-E0PUDP0E4Tg5

14:04:39

148

4,787.0000

XLON

07003070000138476-E0PUDP0E4TgY

14:04:39

74

4,787.0000

XLON

07003070000138476-E0PUDP0E4Tgg

14:05:09

66

4,787.0000

XLON

07003070000138659-E0PUDP0E4UGp

14:06:08

123

4,787.0000

XLON

07003070000139124-E0PUDP0E4V2x

14:06:08

13

4,787.0000

XLON

07003070000139124-E0PUDP0E4V30

14:06:29

2

4,787.0000

XLON

07003070000139260-E0PUDP0E4VIR

14:06:29

11

4,787.0000

XLON

07003070000139260-E0PUDP0E4VIF

14:06:29

107

4,787.0000

XLON

07003070000139260-E0PUDP0E4VIK

14:06:29

30

4,787.0000

XLON

07003070000139260-E0PUDP0E4VI8

14:07:46

24

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5K

14:07:46

6

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5M

14:07:46

5

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5O

14:07:46

7

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5Q

14:07:46

13

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5S

14:07:46

12

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5U

14:07:46

33

4,788.0000

XLON

07003070000139860-E0PUDP0E4W5W

14:08:09

6

4,788.0000

XLON

05003050000140044-E0PUDP0E4WJa

14:08:32

201

4,788.0000

XLON

07003070000140099-E0PUDP0E4WdK

14:09:49

95

4,788.0000

XLON

05003050000140668-E0PUDP0E4Xcm

14:09:49

27

4,788.0000

XLON

05003050000140668-E0PUDP0E4Xco

14:09:49

4

4,788.0000

XLON

05003050000140668-E0PUDP0E4Xcq

14:09:49

18

4,788.0000

XLON

05003050000140668-E0PUDP0E4Xcs

14:09:49

47

4,788.0000

XLON

05003050000140668-E0PUDP0E4Xcu

14:10:03

178

4,786.0000

XLON

07003070000137800-E0PUDP0E4XuO

14:12:13

144

4,785.0000

XLON

07003070000137784-E0PUDP0E4ZFu

14:12:15

25

4,787.0000

XLON

07003070000141522-E0PUDP0E4ZMC

14:12:18

152

4,786.0000

XLON

05003050000141640-E0PUDP0E4ZO9

14:13:33

55

4,788.0000

XLON

05003050000142004-E0PUDP0E4aLs

14:13:33

15

4,788.0000

XLON

05003050000142004-E0PUDP0E4aLu

14:13:36

2

4,788.0000

XLON

07003070000141909-E0PUDP0E4aQd

14:13:36

7

4,788.0000

XLON

07003070000141909-E0PUDP0E4aQf

14:13:36

4

4,788.0000

XLON

07003070000141909-E0PUDP0E4aQh

14:14:27

5

4,789.0000

XLON

07003070000142188-E0PUDP0E4awG

14:14:27

1

4,789.0000

XLON

07003070000142188-E0PUDP0E4awE

14:14:48

2

4,789.0000

XLON

07003070000142188-E0PUDP0E4b8q

14:14:50

2

4,789.0000

XLON

05003050000142446-E0PUDP0E4bAz

14:14:50

46

4,789.0000

XLON

05003050000142446-E0PUDP0E4bB1

14:14:50

104

4,789.0000

XLON

07003070000142188-E0PUDP0E4bAU

14:14:50

35

4,789.0000

XLON

07003070000142188-E0PUDP0E4bAX

14:14:51

151

4,788.0000

XLON

05003050000142200-E0PUDP0E4bCH

14:15:20

67

4,787.0000

XLON

07003070000142047-E0PUDP0E4bha

14:15:20

68

4,787.0000

XLON

07003070000142047-E0PUDP0E4bhc

14:16:06

21

4,786.0000

XLON

05003050000143079-E0PUDP0E4cQq

14:16:06

47

4,786.0000

XLON

05003050000143079-E0PUDP0E4cQs

14:16:06

5

4,786.0000

XLON

05003050000143079-E0PUDP0E4cQu

14:16:06

34

4,786.0000

XLON

05003050000143079-E0PUDP0E4cQw

14:16:06

26

4,786.0000

XLON

05003050000143079-E0PUDP0E4cQy

14:18:32

156

4,790.0000

XLON

07003070000143784-E0PUDP0E4eAv

14:18:35

29

4,790.0000

XLON

05003050000143947-E0PUDP0E4eHm

14:18:35

44

4,790.0000

XLON

05003050000143947-E0PUDP0E4eHo

14:18:35

9

4,790.0000

XLON

05003050000143947-E0PUDP0E4eHq

14:19:27

131

4,789.0000

XLON

05003050000144241-E0PUDP0E4f7T

14:19:27

150

4,788.0000

XLON

05003050000143637-E0PUDP0E4f7Z

14:20:26

120

4,786.0000

XLON

07003070000143804-E0PUDP0E4g60

14:21:30

4

4,787.0000

XLON

07003070000144814-E0PUDP0E4h4U

14:21:30

27

4,787.0000

XLON

07003070000144814-E0PUDP0E4h4W

14:21:30

3

4,787.0000

XLON

07003070000144814-E0PUDP0E4h4Y

14:21:30

8

4,787.0000

XLON

07003070000144814-E0PUDP0E4h4a

14:21:30

6

4,787.0000

XLON

07003070000144814-E0PUDP0E4h4c

14:21:30

33

4,787.0000

XLON

07003070000144814-E0PUDP0E4h4e

14:21:50

195

4,786.0000

XLON

07003070000144641-E0PUDP0E4hST

14:23:26

130

4,784.0000

XLON

05003050000144552-E0PUDP0E4imx

14:25:03

142

4,784.0000

XLON

05003050000145900-E0PUDP0E4kb3

14:25:26

44

4,784.0000

XLON

07003070000146627-E0PUDP0E4kxt

14:25:26

34

4,784.0000

XLON

07003070000146627-E0PUDP0E4kxv

14:25:26

16

4,784.0000

XLON

07003070000146627-E0PUDP0E4kxx

14:25:26

3

4,784.0000

XLON

07003070000146627-E0PUDP0E4kxz

14:25:26

4

4,784.0000

XLON

07003070000146627-E0PUDP0E4ky1

14:26:07

205

4,783.0000

XLON

05003050000145791-E0PUDP0E4lyg

14:26:07

154

4,782.0000

XLON

07003070000144975-E0PUDP0E4lzB

14:26:07

198

4,784.0000

XLON

05003050000147279-E0PUDP0E4lxc

14:26:59

185

4,781.0000

XLON

07003070000147155-E0PUDP0E4mlR

14:27:37

113

4,783.0000

XLON

05003050000148063-E0PUDP0E4nZI

14:29:01

145

4,787.0000

XLON

07003070000148670-E0PUDP0E4ppY

14:29:01

165

4,788.0000

XLON

05003050000148816-E0PUDP0E4poi

14:29:02

77

4,787.0000

XLON

07003070000149310-E0PUDP0E4pqT

14:30:00

185

4,785.0000

XLON

07003070000148546-E0PUDP0E4sNp

14:30:00

170

4,786.0000

XLON

07003070000149594-E0PUDP0E4s8c

14:30:02

131

4,784.0000

XLON

05003050000149447-E0PUDP0E4t8z

14:30:27

378

4,786.0000

XLON

07003070000150764-E0PUDP0E4w0G

14:31:07

44

4,790.0000

XLON

07003070000152026-E0PUDP0E4z5S

14:31:09

73

4,790.0000

XLON

07003070000152059-E0PUDP0E4zMg

14:31:10

82

4,790.0000

XLON

07003070000152059-E0PUDP0E4zUN

14:31:13

244

4,790.0000

XLON

07003070000152059-E0PUDP0E4zgt

14:31:15

365

4,789.0000

XLON

05003050000152182-E0PUDP0E4zpX

14:31:26

266

4,787.0000

XLON

07003070000152060-E0PUDP0E50wv

14:31:34

27

4,784.0000

XLON

07003070000152618-E0PUDP0E51X0

14:31:36

9

4,784.0000

XLON

07003070000152618-E0PUDP0E51o4

14:31:36

40

4,784.0000

XLON

07003070000152618-E0PUDP0E51nv

14:31:36

40

4,784.0000

XLON

07003070000152618-E0PUDP0E51mo

14:32:51

16

4,785.0000

XLON

07003070000154576-E0PUDP0E56go

14:32:51

349

4,785.0000

XLON

07003070000154576-E0PUDP0E56gq

14:33:03

316

4,784.0000

XLON

05003050000154732-E0PUDP0E57JP

14:34:05

141

4,784.0000

XLON

05003050000156107-E0PUDP0E5Aqo

14:36:11

261

4,784.0000

XLON

07003070000156566-E0PUDP0E5Fug

14:37:24

64

4,785.0000

XLON

05003050000158731-E0PUDP0E5Itq

14:37:24

145

4,785.0000

XLON

07003070000158591-E0PUDP0E5Ito

14:37:52

139

4,787.0000

XLON

07003070000159489-E0PUDP0E5Jsh

14:38:14

139

4,785.0000

XLON

05003050000159515-E0PUDP0E5Kg2

14:38:14

59

4,786.0000

XLON

05003050000159651-E0PUDP0E5KeR

14:38:14

124

4,786.0000

XLON

07003070000159924-E0PUDP0E5KeT

14:39:26

68

4,786.0000

XLON

05003050000160998-E0PUDP0E5Nip

14:39:26

95

4,786.0000

XLON

07003070000160872-E0PUDP0E5Nin

14:39:45

22

4,781.0000

XLON

05003050000161377-E0PUDP0E5OIS

14:39:45

141

4,781.0000

XLON

05003050000161377-E0PUDP0E5OI9

14:39:45

47

4,781.0000

XLON

05003050000161377-E0PUDP0E5OIB

14:39:45

210

4,783.0000

XLON

07003070000161260-E0PUDP0E5OH9

14:39:45

245

4,784.0000

XLON

05003050000161376-E0PUDP0E5OGi

14:40:12

175

4,775.0000

XLON

05003050000161536-E0PUDP0E5QB8

14:42:51

143

4,772.0000

XLON

05003050000164557-E0PUDP0E5YOw

14:42:51

53

4,772.0000

XLON

05003050000164557-E0PUDP0E5YOy

14:42:51

7

4,772.0000

XLON

05003050000164557-E0PUDP0E5YP0

14:42:56

222

4,771.0000

XLON

07003070000163937-E0PUDP0E5YWl

14:45:29

170

4,771.0000

XLON

07003070000167000-E0PUDP0E5feD

14:47:34

187

4,778.0000

XLON

05003050000168954-E0PUDP0E5kqa

14:47:52

209

4,777.0000

XLON

07003070000168730-E0PUDP0E5lp1

14:47:52

46

4,777.0000

XLON

07003070000168730-E0PUDP0E5lov

14:47:55

2

4,776.0000

XLON

07003070000168474-E0PUDP0E5lwL

14:47:58

58

4,776.0000

XLON

07003070000168474-E0PUDP0E5m5r

14:47:58

140

4,776.0000

XLON

07003070000168474-E0PUDP0E5m5t

14:48:25

205

4,777.0000

XLON

07003070000169470-E0PUDP0E5n8H

14:49:28

21

4,776.0000

XLON

05003050000171104-E0PUDP0E5qD1

14:49:59

46

4,779.0000

XLON

07003070000171043-E0PUDP0E5rmU

14:49:59

170

4,779.0000

XLON

05003050000171228-E0PUDP0E5rmb

14:49:59

125

4,779.0000

XLON

07003070000171043-E0PUDP0E5rmZ

14:49:59

92

4,781.0000

XLON

07003070000171313-E0PUDP0E5rlA

14:49:59

9

4,781.0000

XLON

07003070000171313-E0PUDP0E5rlC

14:49:59

47

4,781.0000

XLON

07003070000171313-E0PUDP0E5rlE

14:49:59

19

4,781.0000

XLON

07003070000171313-E0PUDP0E5rlG

14:49:59

47

4,781.0000

XLON

07003070000171313-E0PUDP0E5rlI

14:51:10

205

4,784.0000

XLON

05003050000172177-E0PUDP0E5v7O

14:51:42

16

4,787.0000

XLON

05003050000172767-E0PUDP0E5wln

14:51:42

13

4,787.0000

XLON

05003050000172767-E0PUDP0E5wlq

14:51:42

111

4,787.0000

XLON

05003050000172767-E0PUDP0E5wld

14:51:42

31

4,787.0000

XLON

05003050000172767-E0PUDP0E5wlf

14:51:42

46

4,789.0000

XLON

07003070000172722-E0PUDP0E5wjz

14:51:42

31

4,789.0000

XLON

07003070000172722-E0PUDP0E5wk5

14:51:42

36

4,789.0000

XLON

07003070000172722-E0PUDP0E5wk7

14:51:42

112

4,789.0000

XLON

07003070000172722-E0PUDP0E5wjn

14:51:42

14

4,789.0000

XLON

07003070000172722-E0PUDP0E5wju

14:51:49

161

4,786.0000

XLON

05003050000172937-E0PUDP0E5x5W

14:51:49

205

4,786.0000

XLON

07003070000172564-E0PUDP0E5x5U

14:53:06

275

4,795.0000

XLON

05003050000173778-E0PUDP0E60Yw

14:53:25

206

4,794.0000

XLON

07003070000173618-E0PUDP0E61Gn

14:54:33

224

4,794.0000

XLON

05003050000174845-E0PUDP0E63rz

14:54:33

46

4,793.0000

XLON

05003050000174060-E0PUDP0E63sK

14:54:33

52

4,793.0000

XLON

05003050000174060-E0PUDP0E63sQ

14:54:33

74

4,793.0000

XLON

07003070000173905-E0PUDP0E63sS

14:56:59

172

4,794.0000

XLON

07003070000175548-E0PUDP0E69GI

14:56:59

62

4,794.0000

XLON

07003070000175929-E0PUDP0E69GM

14:57:08

164

4,791.0000

XLON

07003070000175930-E0PUDP0E69tb

14:57:08

144

4,791.0000

XLON

07003070000176550-E0PUDP0E69td

14:57:08

110

4,791.0000

XLON

07003070000175930-E0PUDP0E69tT

14:57:08

172

4,792.0000

XLON

07003070000174415-E0PUDP0E69rV

14:57:08

73

4,793.0000

XLON

05003050000176064-E0PUDP0E69qp

14:57:08

59

4,793.0000

XLON

05003050000176664-E0PUDP0E69qr

14:58:36

191

4,792.0000

XLON

05003050000177960-E0PUDP0E6Ddr

14:58:43

189

4,790.0000

XLON

07003070000177339-E0PUDP0E6DrD

14:58:43

174

4,791.0000

XLON

07003070000177765-E0PUDP0E6Dqd

14:59:45

261

4,792.0000

XLON

07003070000178637-E0PUDP0E6GEf

15:00:15

174

4,791.0000

XLON

07003070000178607-E0PUDP0E6HuZ

15:01:23

172

4,791.0000

XLON

05003050000180329-E0PUDP0E6LW8

15:01:43

29

4,793.0000

XLON

07003070000180310-E0PUDP0E6MMK

15:01:43

64

4,793.0000

XLON

05003050000180458-E0PUDP0E6MMG

15:01:43

143

4,793.0000

XLON

07003070000180310-E0PUDP0E6MMI

15:02:51

1

4,794.0000

XLON

05003050000181411-E0PUDP0E6POD

15:02:51

7

4,794.0000

XLON

05003050000181411-E0PUDP0E6POF

15:02:51

47

4,794.0000

XLON

05003050000181411-E0PUDP0E6POH

15:02:51

10

4,794.0000

XLON

05003050000181411-E0PUDP0E6POJ

15:03:15

1

4,794.0000

XLON

05003050000181688-E0PUDP0E6QJi

15:03:15

41

4,794.0000

XLON

05003050000181688-E0PUDP0E6QJk

15:03:15

58

4,794.0000

XLON

05003050000181688-E0PUDP0E6QJm

15:03:15

23

4,794.0000

XLON

05003050000181688-E0PUDP0E6QJo

15:03:15

47

4,794.0000

XLON

05003050000181688-E0PUDP0E6QJq

15:03:15

32

4,794.0000

XLON

05003050000181688-E0PUDP0E6QJs

15:04:58

46

4,794.0000

XLON

07003070000182439-E0PUDP0E6ToR

15:04:58

94

4,794.0000

XLON

07003070000182439-E0PUDP0E6ToT

15:04:58

32

4,794.0000

XLON

07003070000182439-E0PUDP0E6ToV

15:05:17

104

4,794.0000

XLON

05003050000183231-E0PUDP0E6UpR

15:05:22

58

4,793.0000

XLON

07003070000181238-E0PUDP0E6V5w

15:05:22

143

4,793.0000

XLON

07003070000181238-E0PUDP0E6V5y

15:05:22

59

4,793.0000

XLON

07003070000181238-E0PUDP0E6V60

15:06:15

124

4,792.0000

XLON

05003050000182110-E0PUDP0E6X5z

15:06:15

56

4,792.0000

XLON

05003050000182110-E0PUDP0E6X61

15:06:40

32

4,792.0000

XLON

07003070000184104-E0PUDP0E6Xup

15:08:03

88

4,792.0000

XLON

07003070000184104-E0PUDP0E6aZd

15:08:03

180

4,792.0000

XLON

05003050000184729-E0PUDP0E6aZj

15:08:03

60

4,792.0000

XLON

07003070000184827-E0PUDP0E6aZl

15:10:18

90

4,792.0000

XLON

07003070000186906-E0PUDP0E6gB7

15:10:22

90

4,792.0000

XLON

07003070000186906-E0PUDP0E6gO3

15:10:41

210

4,792.0000

XLON

05003050000187352-E0PUDP0E6gxa

15:11:14

215

4,792.0000

XLON

05003050000187737-E0PUDP0E6i4p

15:12:17

190

4,791.0000

XLON

07003070000186345-E0PUDP0E6kMG

15:13:41

171

4,791.0000

XLON

05003050000189120-E0PUDP0E6mj6

15:14:18

246

4,791.0000

XLON

05003050000189944-E0PUDP0E6nrl

15:14:35

215

4,791.0000

XLON

05003050000190304-E0PUDP0E6oQf

15:14:35

17

4,791.0000

XLON

05003050000190304-E0PUDP0E6oQh

15:14:36

146

4,790.0000

XLON

05003050000183774-E0PUDP0E6oS2

15:14:36

183

4,789.0000

XLON

07003070000187908-E0PUDP0E6oSA

15:14:36

164

4,789.0000

XLON

07003070000189793-E0PUDP0E6oSC

15:17:28

194

4,794.0000

XLON

05003050000192455-E0PUDP0E6vRH

15:17:51

25

4,794.0000

XLON

05003050000192701-E0PUDP0E6wSt

15:17:58

94

4,794.0000

XLON

05003050000192701-E0PUDP0E6wpn

15:17:58

28

4,794.0000

XLON

05003050000192701-E0PUDP0E6wpr

15:18:19

68

4,794.0000

XLON

07003070000192843-E0PUDP0E6xNv

15:18:19

107

4,794.0000

XLON

07003070000192843-E0PUDP0E6xNx

15:19:25

11

4,794.0000

XLON

05003050000193844-E0PUDP0E6zO4

15:19:25

37

4,794.0000

XLON

05003050000193844-E0PUDP0E6zO6

15:19:25

21

4,794.0000

XLON

05003050000193844-E0PUDP0E6zO8

15:19:32

26

4,794.0000

XLON

05003050000193932-E0PUDP0E6zW0

15:20:09

157

4,795.0000

XLON

07003070000194121-E0PUDP0E70oH

15:20:16

46

4,794.0000

XLON

05003050000194133-E0PUDP0E70yu

15:20:16

161

4,794.0000

XLON

05003050000194133-E0PUDP0E70yy

15:21:12

63

4,794.0000

XLON

05003050000195066-E0PUDP0E72gH

15:21:12

46

4,794.0000

XLON

05003050000195066-E0PUDP0E72gJ

15:21:12

14

4,794.0000

XLON

05003050000195066-E0PUDP0E72gL

15:21:12

100

4,794.0000

XLON

05003050000195066-E0PUDP0E72gN

15:23:35

188

4,796.0000

XLON

07003070000196188-E0PUDP0E7786

15:23:36

109

4,796.0000

XLON

05003050000196542-E0PUDP0E77DR

15:23:56

110

4,796.0000

XLON

05003050000196845-E0PUDP0E77oT

15:23:56

63

4,796.0000

XLON

05003050000196845-E0PUDP0E77oV

15:24:20

105

4,796.0000

XLON

07003070000197003-E0PUDP0E78c3

15:24:20

63

4,796.0000

XLON

07003070000197003-E0PUDP0E78c5

15:24:20

9

4,796.0000

XLON

07003070000197003-E0PUDP0E78c7

15:24:20

3

4,796.0000

XLON

07003070000197003-E0PUDP0E78c9

15:24:32

63

4,796.0000

XLON

07003070000197099-E0PUDP0E78og

15:24:56

22

4,796.0000

XLON

07003070000197367-E0PUDP0E79fp

15:24:56

187

4,796.0000

XLON

07003070000197367-E0PUDP0E79fr

15:25:02

120

4,794.0000

XLON

05003050000195226-E0PUDP0E79rY

15:25:02

220

4,795.0000

XLON

07003070000195946-E0PUDP0E79qG

15:25:08

25

4,794.0000

XLON

05003050000195226-E0PUDP0E7A5l

15:25:16

134

4,793.0000

XLON

05003050000197625-E0PUDP0E7AbP

15:27:44

63

4,791.0000

XLON

07003070000199783-E0PUDP0E7GBc

15:27:44

63

4,791.0000

XLON

07003070000199783-E0PUDP0E7GBe

15:27:44

63

4,791.0000

XLON

07003070000199783-E0PUDP0E7GBg

15:27:44

24

4,791.0000

XLON

07003070000199783-E0PUDP0E7GBi

15:27:44

80

4,791.0000

XLON

07003070000199783-E0PUDP0E7GBk

15:27:44

31

4,791.0000

XLON

07003070000199783-E0PUDP0E7GBm

15:28:21

26

4,790.0000

XLON

07003070000198561-E0PUDP0E7HBK

15:28:21

47

4,790.0000

XLON

07003070000198561-E0PUDP0E7HBQ

15:28:21

52

4,790.0000

XLON

07003070000198561-E0PUDP0E7HBS

15:28:21

158

4,791.0000

XLON

07003070000199847-E0PUDP0E7HAc

15:28:30

54

4,790.0000

XLON

07003070000198561-E0PUDP0E7HPa

15:29:05

68

4,791.0000

XLON

07003070000200372-E0PUDP0E7IRa

15:29:05

9

4,791.0000

XLON

07003070000200372-E0PUDP0E7IRe

15:29:05

86

4,791.0000

XLON

07003070000200372-E0PUDP0E7IRg

15:29:05

158

4,792.0000

XLON

05003050000200587-E0PUDP0E7IQM

15:29:53

173

4,795.0000

XLON

05003050000201542-E0PUDP0E7Jie

15:30:07

152

4,793.0000

XLON

07003070000201122-E0PUDP0E7KCL

15:30:07

69

4,793.0000

XLON

07003070000201122-E0PUDP0E7KCN

15:30:17

205

4,792.0000

XLON

05003050000201331-E0PUDP0E7KbP

15:33:10

249

4,801.0000

XLON

07003070000203759-E0PUDP0E7Pyz

15:33:32

217

4,801.0000

XLON

07003070000203978-E0PUDP0E7Quk

15:34:53

135

4,807.0000

XLON

05003050000204786-E0PUDP0E7Tav

15:34:53

16

4,807.0000

XLON

05003050000204786-E0PUDP0E7Tb0

15:34:53

112

4,807.0000

XLON

05003050000204786-E0PUDP0E7Tb4

15:34:55

100

4,807.0000

XLON

07003070000204750-E0PUDP0E7Tfn

15:35:00

156

4,806.0000

XLON

07003070000204279-E0PUDP0E7ToB

15:35:00

15

4,806.0000

XLON

07003070000204279-E0PUDP0E7ToD

15:35:05

140

4,804.0000

XLON

05003050000204950-E0PUDP0E7U6p

15:35:05

241

4,805.0000

XLON

07003070000204312-E0PUDP0E7U6S

15:35:15

191

4,802.0000

XLON

05003050000205053-E0PUDP0E7UPM

15:36:22

197

4,801.0000

XLON

05003050000205751-E0PUDP0E7WVq

15:37:07

152

4,800.0000

XLON

07003070000205572-E0PUDP0E7Y7i

15:37:07

1

4,800.0000

XLON

07003070000205572-E0PUDP0E7Y7l

15:37:07

143

4,800.0000

XLON

07003070000205572-E0PUDP0E7Y7o

15:40:50

12

4,804.0000

XLON

07003070000207354-E0PUDP0E7eWJ

15:41:11

258

4,804.0000

XLON

07003070000207354-E0PUDP0E7fJo

15:41:15

21

4,803.0000

XLON

07003070000207259-E0PUDP0E7fVB

15:41:15

14

4,803.0000

XLON

07003070000207259-E0PUDP0E7fVD

15:41:15

51

4,803.0000

XLON

07003070000207259-E0PUDP0E7fVF

15:41:15

87

4,803.0000

XLON

07003070000207259-E0PUDP0E7fUt

15:41:17

54

4,803.0000

XLON

07003070000207259-E0PUDP0E7fZU

15:41:21

208

4,802.0000

XLON

05003050000207508-E0PUDP0E7g11

15:41:45

218

4,800.0000

XLON

05003050000209373-E0PUDP0E7gpe

15:41:45

6

4,800.0000

XLON

05003050000209373-E0PUDP0E7gph

15:41:45

266

4,801.0000

XLON

05003050000209126-E0PUDP0E7gou

15:43:17

231

4,800.0000

XLON

05003050000210234-E0PUDP0E7jTg

15:43:59

60

4,801.0000

XLON

05003050000210861-E0PUDP0E7kVU

15:44:55

8

4,801.0000

XLON

07003070000211463-E0PUDP0E7m42

15:44:55

3

4,801.0000

XLON

07003070000211463-E0PUDP0E7m44

15:45:24

251

4,802.0000

XLON

07003070000211606-E0PUDP0E7nBR

15:45:24

48

4,802.0000

XLON

07003070000211606-E0PUDP0E7nBW

15:45:30

233

4,800.0000

XLON

07003070000211607-E0PUDP0E7nOF

15:45:30

280

4,801.0000

XLON

07003070000211583-E0PUDP0E7nNr

15:46:53

54

4,797.0000

XLON

05003050000212664-E0PUDP0E7pwU

15:47:48

182

4,797.0000

XLON

05003050000212664-E0PUDP0E7rTQ

15:47:48

3

4,797.0000

XLON

05003050000212664-E0PUDP0E7rTS

15:48:10

155

4,797.0000

XLON

07003070000213188-E0PUDP0E7s8C

15:49:19

5

4,799.0000

XLON

05003050000214203-E0PUDP0E7tq6

15:49:19

28

4,799.0000

XLON

05003050000214203-E0PUDP0E7tq8

15:49:55

1

4,799.0000

XLON

07003070000214345-E0PUDP0E7ucn

15:50:09

46

4,798.0000

XLON

05003050000214035-E0PUDP0E7urN

15:50:09

28

4,798.0000

XLON

05003050000214035-E0PUDP0E7urR

15:50:09

78

4,798.0000

XLON

05003050000214339-E0PUDP0E7urT

15:50:09

107

4,798.0000

XLON

05003050000214035-E0PUDP0E7ur7

15:50:35

104

4,797.0000

XLON

07003070000213188-E0PUDP0E7vbU

15:50:35

6

4,797.0000

XLON

07003070000213188-E0PUDP0E7vbW

15:50:35

114

4,796.0000

XLON

05003050000214710-E0PUDP0E7vby

15:50:35

131

4,796.0000

XLON

07003070000214346-E0PUDP0E7vbw

15:50:42

294

4,795.0000

XLON

07003070000214538-E0PUDP0E7vnl

15:51:22

147

4,794.0000

XLON

05003050000215247-E0PUDP0E7x57

15:51:22

114

4,794.0000

XLON

05003050000215424-E0PUDP0E7x5B

15:53:45

252

4,796.0000

XLON

07003070000216238-E0PUDP0E819h

15:54:55

3

4,797.0000

XLON

05003050000217760-E0PUDP0E82vV

15:54:55

83

4,797.0000

XLON

05003050000217760-E0PUDP0E82vX

15:55:02

81

4,796.0000

XLON

05003050000217562-E0PUDP0E835g

15:55:02

100

4,796.0000

XLON

05003050000217562-E0PUDP0E835Z

15:55:02

27

4,796.0000

XLON

05003050000217562-E0PUDP0E835H

15:55:02

81

4,796.0000

XLON

07003070000217272-E0PUDP0E835F

15:55:36

87

4,797.0000

XLON

07003070000217803-E0PUDP0E849N

15:55:36

84

4,797.0000

XLON

07003070000217803-E0PUDP0E849P

15:55:36

13

4,797.0000

XLON

07003070000217803-E0PUDP0E8498

15:55:36

100

4,797.0000

XLON

07003070000217803-E0PUDP0E848U

15:56:34

80

4,797.0000

XLON

05003050000218199-E0PUDP0E85hD

15:56:34

239

4,797.0000

XLON

05003050000218388-E0PUDP0E85hF

15:58:40

249

4,799.0000

XLON

05003050000219962-E0PUDP0E88N3

15:58:48

127

4,799.0000

XLON

07003070000219948-E0PUDP0E88Yc

15:59:06

173

4,798.0000

XLON

07003070000219625-E0PUDP0E891d

15:59:06

100

4,798.0000

XLON

07003070000219625-E0PUDP0E891b

15:59:09

160

4,797.0000

XLON

05003050000219706-E0PUDP0E89Bs

15:59:09

138

4,797.0000

XLON

05003050000219706-E0PUDP0E89Bu

15:59:25

217

4,794.0000

XLON

05003050000220502-E0PUDP0E89kR

15:59:37

304

4,794.0000

XLON

05003050000220818-E0PUDP0E8A8V

15:59:37

404

4,795.0000

XLON

07003070000220621-E0PUDP0E8A83

16:00:12

66

4,791.0000

XLON

07003070000221303-E0PUDP0E8BPK

16:01:27

224

4,790.0000

XLON

05003050000223457-E0PUDP0E8EEM

16:01:27

4

4,790.0000

XLON

05003050000223457-E0PUDP0E8EEO

16:01:30

207

4,789.0000

XLON

07003070000223253-E0PUDP0E8EQD

16:01:31

207

4,788.0000

XLON

05003050000223458-E0PUDP0E8ERG

16:03:15

244

4,795.0000

XLON

07003070000224967-E0PUDP0E8IHh

16:03:25

188

4,794.0000

XLON

05003050000225170-E0PUDP0E8Ido

16:04:12

132

4,792.0000

XLON

05003050000225373-E0PUDP0E8Jzv

16:04:43

4

4,793.0000

XLON

05003050000226288-E0PUDP0E8LIZ

16:04:49

237

4,793.0000

XLON

05003050000226288-E0PUDP0E8LV1

16:06:30

222

4,791.0000

XLON

05003050000226144-E0PUDP0E8OPk

16:06:30

148

4,793.0000

XLON

05003050000227044-E0PUDP0E8OOW

16:06:30

283

4,793.0000

XLON

05003050000227305-E0PUDP0E8OOc

16:06:30

131

4,793.0000

XLON

07003070000227077-E0PUDP0E8OOe

16:07:52

293

4,791.0000

XLON

05003050000228403-E0PUDP0E8R0s

16:08:00

248

4,790.0000

XLON

07003070000228174-E0PUDP0E8RCf

16:09:32

334

4,784.0000

XLON

07003070000229262-E0PUDP0E8TRj

16:09:32

28

4,784.0000

XLON

07003070000229262-E0PUDP0E8TRp

16:09:32

135

4,785.0000

XLON

05003050000228770-E0PUDP0E8TQC

16:09:32

127

4,785.0000

XLON

05003050000229462-E0PUDP0E8TQE

16:09:32

289

4,786.0000

XLON

07003070000229261-E0PUDP0E8TPQ

16:11:49

201

4,788.0000

XLON

05003050000230933-E0PUDP0E8XYw

16:12:10

201

4,787.0000

XLON

05003050000230783-E0PUDP0E8Y2b

16:12:55

272

4,789.0000

XLON

05003050000231835-E0PUDP0E8Z9Q

16:13:55

68

4,788.0000

XLON

07003070000231840-E0PUDP0E8bDw

16:13:55

114

4,788.0000

XLON

07003070000231616-E0PUDP0E8bDy

16:13:55

46

4,788.0000

XLON

07003070000231616-E0PUDP0E8bE1

16:13:55

181

4,788.0000

XLON

07003070000231616-E0PUDP0E8bE4

16:14:34

301

4,789.0000

XLON

07003070000232718-E0PUDP0E8cTB

16:15:18

301

4,788.0000

XLON

05003050000232942-E0PUDP0E8dvI

16:16:34

306

4,786.0000

XLON

05003050000233986-E0PUDP0E8fvx

16:16:34

235

4,787.0000

XLON

07003070000233804-E0PUDP0E8fv8

16:17:54

57

4,789.0000

XLON

05003050000234265-E0PUDP0E8hiQ

16:17:54

329

4,789.0000

XLON

07003070000234052-E0PUDP0E8hiO

16:17:54

202

4,789.0000

XLON

05003050000234265-E0PUDP0E8hiT

16:20:00

349

4,788.0000

XLON

05003050000234553-E0PUDP0E8l9P

16:20:37

198

4,789.0000

XLON

07003070000234514-E0PUDP0E8mT0

16:21:12

35

4,790.0000

XLON

07003070000234637-E0PUDP0E8nr4

16:21:21

144

4,788.0000

XLON

07003070000234401-E0PUDP0E8o5C

16:21:21

198

4,788.0000

XLON

05003050000234745-E0PUDP0E8o5G

16:21:21

101

4,788.0000

XLON

05003050000234864-E0PUDP0E8o5I

16:21:21

1

4,788.0000

XLON

07003070000234401-E0PUDP0E8o5E

16:23:26

54

4,792.0000

XLON

05003050000235219-E0PUDP0E8rrr

16:24:25

81

4,793.0000

XLON

05003050000235324-E0PUDP0E8uB2

16:24:25

121

4,793.0000

XLON

07003070000235111-E0PUDP0E8uAu

16:24:25

116

4,793.0000

XLON

07003070000235173-E0PUDP0E8uBD

16:24:32

36

4,794.0000

XLON

05003050000235399-E0PUDP0E8uSb

16:24:32

100

4,794.0000

XLON

05003050000235399-E0PUDP0E8uSd

 

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
 
 
POSPKFBQABDDDBK