Transaction in Own Shares

Summary by AI BETAClose X

On September 30, 2025, Ashtead Group PLC purchased 88,700 of its own ordinary shares for Treasury, as part of its share repurchase program of up to $1.5 billion. The average price paid per share was 4,961.4360 pence, with the lowest price at 4,921.0000 pence and the highest at 4,996.0000 pence. Following this transaction, the number of ordinary shares in issue will be 422,360,356, excluding Treasury shares. The company will hold 28,994,477 ordinary shares in Treasury.

Disclaimer*

Ashtead Group PLC
01 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 30 September 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:

88,700



Date of transaction:

30 September 2025



Average price paid per share (pence):

4,961.4360



Lowest price paid per share (pence):

4,921.0000



Highest price paid per share (pence):

4,996.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,360,356 (excluding Treasury shares), and the Company will hold 28,994,477 ordinary shares in Treasury.

 

The figure of 422,360,356 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:02

412

4,995.0000

XLON

05002050000003708-E0Og9KYD6Mep

08:02:04

411

4,993.0000

XLON

05002050000003688-E0Og9KYD6Msw

08:03:36

245

4,988.0000

XLON

05002050000003972-E0Og9KYD6QkW

08:03:36

117

4,989.0000

XLON

07002070000004117-E0Og9KYD6QkU

08:03:45

154

4,986.0000

XLON

07002070000003913-E0Og9KYD6QyH

08:04:22

110

4,984.0000

XLON

05002050000004274-E0Og9KYD6S3P

08:04:37

92

4,982.0000

XLON

07002070000004302-E0Og9KYD6Sen

08:05:15

120

4,978.0000

XLON

05002050000004275-E0Og9KYD6U4z

08:07:41

95

4,979.0000

XLON

05002050000004873-E0Og9KYD6Xy7

08:07:42

113

4,978.0000

XLON

07002070000004859-E0Og9KYD6Y0x

08:07:45

139

4,977.0000

XLON

07002070000004652-E0Og9KYD6Y4g

08:12:17

67

4,992.0000

XLON

05002050000005487-E0Og9KYD6flv

08:12:24

68

4,991.0000

XLON

07002070000005540-E0Og9KYD6fzK

08:12:24

19

4,991.0000

XLON

07002070000005540-E0Og9KYD6fzM

08:12:25

122

4,991.0000

XLON

05002050000005506-E0Og9KYD6g0b

08:12:45

96

4,991.0000

XLON

07002070000005573-E0Og9KYD6gTG

08:13:42

55

4,991.0000

XLON

05002050000005572-E0Og9KYD6hoM

08:13:42

49

4,991.0000

XLON

05002050000005572-E0Og9KYD6hoO

08:13:42

110

4,992.0000

XLON

07002070000005632-E0Og9KYD6hnc

08:13:42

3

4,992.0000

XLON

07002070000005632-E0Og9KYD6hne

08:13:44

87

4,991.0000

XLON

05002050000005671-E0Og9KYD6hpV

08:14:59

16

4,992.0000

XLON

05002050000005774-E0Og9KYD6jMR

08:14:59

72

4,992.0000

XLON

05002050000005774-E0Og9KYD6jMT

08:15:01

148

4,992.0000

XLON

07002070000005890-E0Og9KYD6jR6

08:15:22

139

4,991.0000

XLON

07002070000005764-E0Og9KYD6juK

08:15:22

96

4,992.0000

XLON

07002070000005938-E0Og9KYD6jtu

08:15:40

97

4,991.0000

XLON

07002070000006351-E0Og9KYD6kPQ

08:15:40

25

4,991.0000

XLON

07002070000006351-E0Og9KYD6kPS

08:16:32

96

4,996.0000

XLON

07002070000006866-E0Og9KYD6mYS

08:16:40

92

4,996.0000

XLON

07002070000006978-E0Og9KYD6nAq

08:16:40

7

4,996.0000

XLON

07002070000006978-E0Og9KYD6nAs

08:17:31

104

4,996.0000

XLON

05002050000007162-E0Og9KYD6ovz

08:17:33

139

4,996.0000

XLON

07002070000007456-E0Og9KYD6oy1

08:17:37

15

4,996.0000

XLON

05002050000007440-E0Og9KYD6p7K

08:17:37

89

4,996.0000

XLON

05002050000007440-E0Og9KYD6p7M

08:18:57

131

4,990.0000

XLON

07002070000008137-E0Og9KYD6rGs

08:19:17

87

4,987.0000

XLON

05002050000005473-E0Og9KYD6rrS

08:19:17

113

4,988.0000

XLON

05002050000006537-E0Og9KYD6rr6

08:19:18

67

4,984.0000

XLON

07002070000008300-E0Og9KYD6rve

08:19:43

122

4,981.0000

XLON

05002050000008238-E0Og9KYD6sRI

08:21:01

99

4,981.0000

XLON

07002070000009054-E0Og9KYD6uB3

08:21:37

72

4,979.0000

XLON

07002070000008917-E0Og9KYD6ur8

08:23:02

77

4,982.0000

XLON

05002050000009529-E0Og9KYD6wY9

08:23:03

91

4,982.0000

XLON

07002070000009821-E0Og9KYD6wYr

08:23:20

102

4,980.0000

XLON

07002070000009567-E0Og9KYD6xCu

08:23:20

85

4,979.0000

XLON

05002050000009281-E0Og9KYD6xCw

08:23:20

77

4,982.0000

XLON

05002050000009798-E0Og9KYD6xCe

08:23:33

84

4,979.0000

XLON

05002050000009945-E0Og9KYD6xWW

08:23:34

114

4,979.0000

XLON

05002050000010018-E0Og9KYD6xXZ

08:23:40

70

4,975.0000

XLON

07002070000009979-E0Og9KYD6xjq

08:25:38

29

4,975.0000

XLON

05002050000010865-E0Og9KYD70Tf

08:25:38

117

4,975.0000

XLON

05002050000010865-E0Og9KYD70Th

08:25:38

119

4,975.0000

XLON

05002050000010865-E0Og9KYD70Tj

08:26:59

91

4,974.0000

XLON

07002070000011191-E0Og9KYD71wV

08:27:16

7

4,972.0000

XLON

07002070000011104-E0Og9KYD72Uf

08:29:08

2

4,975.0000

XLON

07002070000012203-E0Og9KYD74kK

08:29:29

416

4,976.0000

XLON

05002050000012393-E0Og9KYD75LX

08:29:32

68

4,975.0000

XLON

07002070000012203-E0Og9KYD75On

08:29:43

70

4,973.0000

XLON

05002050000011975-E0Og9KYD75a3

08:30:12

68

4,975.0000

XLON

05002050000012669-E0Og9KYD76Iz

08:30:45

27

4,974.0000

XLON

05002050000012996-E0Og9KYD77E2

08:30:45

45

4,974.0000

XLON

05002050000012996-E0Og9KYD77E4

08:30:49

91

4,972.0000

XLON

07002070000011104-E0Og9KYD77HV

08:31:40

16

4,971.0000

XLON

05002050000013370-E0Og9KYD78wv

08:31:58

70

4,971.0000

XLON

05002050000013370-E0Og9KYD79ZJ

08:31:59

94

4,969.0000

XLON

07002070000013127-E0Og9KYD79aP

08:31:59

74

4,968.0000

XLON

07002070000012672-E0Og9KYD79aZ

08:32:03

74

4,968.0000

XLON

05002050000013517-E0Og9KYD79gW

08:32:10

80

4,968.0000

XLON

07002070000013577-E0Og9KYD79uv

08:32:23

80

4,965.0000

XLON

07002070000013519-E0Og9KYD7AAU

08:33:38

76

4,961.0000

XLON

07002070000014334-E0Og9KYD7DEU

08:33:41

67

4,959.0000

XLON

05002050000013518-E0Og9KYD7DHM

08:34:37

87

4,963.0000

XLON

07002070000014763-E0Og9KYD7ENN

08:34:55

94

4,960.0000

XLON

07002070000014537-E0Og9KYD7FMg

08:35:56

119

4,958.0000

XLON

07002070000015383-E0Og9KYD7Gks

08:36:01

3

4,958.0000

XLON

05002050000015420-E0Og9KYD7Gry

08:38:02

74

4,961.0000

XLON

05002050000015875-E0Og9KYD7LIO

08:38:02

74

4,960.0000

XLON

07002070000015648-E0Og9KYD7LIV

08:38:03

101

4,960.0000

XLON

07002070000016291-E0Og9KYD7LQ8

08:38:06

94

4,956.0000

XLON

07002070000014378-E0Og9KYD7Lc5

08:39:20

87

4,956.0000

XLON

05002050000016533-E0Og9KYD7MuE

08:39:22

37

4,956.0000

XLON

05002050000016730-E0Og9KYD7MyI

08:39:22

125

4,956.0000

XLON

05002050000016730-E0Og9KYD7MyK

08:39:25

67

4,956.0000

XLON

07002070000016730-E0Og9KYD7N87

08:39:42

23

4,956.0000

XLON

07002070000016809-E0Og9KYD7NKj

08:39:42

119

4,956.0000

XLON

07002070000016809-E0Og9KYD7NKl

08:40:03

68

4,951.0000

XLON

05002050000016298-E0Og9KYD7O1h

08:40:03

26

4,951.0000

XLON

05002050000016298-E0Og9KYD7O1j

08:40:56

87

4,948.0000

XLON

07002070000016515-E0Og9KYD7Q8i

08:41:06

46

4,948.0000

XLON

07002070000017637-E0Og9KYD7QdD

08:42:18

74

4,951.0000

XLON

07002070000018431-E0Og9KYD7Sap

08:42:48

98

4,948.0000

XLON

05002050000017944-E0Og9KYD7TWp

08:42:51

87

4,947.0000

XLON

05002050000017741-E0Og9KYD7Tcp

08:43:02

13

4,948.0000

XLON

05002050000018871-E0Og9KYD7Tmt

08:43:02

42

4,948.0000

XLON

05002050000018871-E0Og9KYD7Tmv

08:45:03

51

4,954.0000

XLON

05002050000019000-E0Og9KYD7W7p

08:45:03

23

4,954.0000

XLON

05002050000019000-E0Og9KYD7W7r

08:45:26

101

4,954.0000

XLON

05002050000019846-E0Og9KYD7WbM

08:45:42

68

4,952.0000

XLON

07002070000018976-E0Og9KYD7X3a

08:46:01

74

4,952.0000

XLON

05002050000020043-E0Og9KYD7XIb

08:46:39

127

4,953.0000

XLON

05002050000020307-E0Og9KYD7XuB

08:46:39

52

4,953.0000

XLON

05002050000020307-E0Og9KYD7XuD

08:47:25

74

4,953.0000

XLON

07002070000020362-E0Og9KYD7YVc

08:48:04

80

4,953.0000

XLON

07002070000020652-E0Og9KYD7ZF1

08:48:04

14

4,953.0000

XLON

07002070000020652-E0Og9KYD7ZF3

08:48:14

74

4,952.0000

XLON

05002050000020701-E0Og9KYD7ZRf

08:49:15

80

4,951.0000

XLON

07002070000020919-E0Og9KYD7aOx

08:49:21

80

4,951.0000

XLON

07002070000021380-E0Og9KYD7ahO

08:49:59

74

4,950.0000

XLON

07002070000021661-E0Og9KYD7bO2

08:50:37

5

4,950.0000

XLON

05002050000021986-E0Og9KYD7cHS

08:50:37

96

4,950.0000

XLON

05002050000021986-E0Og9KYD7cHU

08:51:44

68

4,954.0000

XLON

05002050000022426-E0Og9KYD7dFc

08:52:01

74

4,954.0000

XLON

05002050000022441-E0Og9KYD7eEC

08:52:42

80

4,953.0000

XLON

07002070000022615-E0Og9KYD7evU

08:52:48

86

4,951.0000

XLON

05002050000022390-E0Og9KYD7f3K

08:55:16

74

4,959.0000

XLON

05002050000023993-E0Og9KYD7hS8

08:55:20

32

4,959.0000

XLON

05002050000024009-E0Og9KYD7hWG

08:55:37

48

4,959.0000

XLON

05002050000024009-E0Og9KYD7hst

08:55:39

66

4,959.0000

XLON

07002070000024119-E0Og9KYD7hvP

08:55:41

8

4,959.0000

XLON

07002070000024119-E0Og9KYD7hws

08:55:41

83

4,959.0000

XLON

07002070000024126-E0Og9KYD7hwu

08:55:42

67

4,959.0000

XLON

05002050000024185-E0Og9KYD7hxa

08:56:09

74

4,959.0000

XLON

05002050000024288-E0Og9KYD7iKn

08:56:20

74

4,957.0000

XLON

07002070000024342-E0Og9KYD7iTi

08:56:20

80

4,957.0000

XLON

05002050000023835-E0Og9KYD7iSz

08:56:58

6

4,957.0000

XLON

07002070000024575-E0Og9KYD7iwq

08:56:58

6

4,957.0000

XLON

07002070000024575-E0Og9KYD7iws

08:56:58

128

4,957.0000

XLON

07002070000024575-E0Og9KYD7iwu

08:56:58

27

4,957.0000

XLON

07002070000024575-E0Og9KYD7iww

08:59:49

67

4,956.0000

XLON

05002050000025059-E0Og9KYD7lb4

08:59:50

87

4,956.0000

XLON

05002050000025939-E0Og9KYD7lft

08:59:57

80

4,956.0000

XLON

07002070000025845-E0Og9KYD7m51

09:00:07

20

4,954.0000

XLON

05002050000024407-E0Og9KYD7miW

09:00:07

47

4,954.0000

XLON

05002050000024407-E0Og9KYD7mi7

09:00:08

20

4,950.0000

XLON

07002070000026104-E0Og9KYD7mm3

09:00:08

74

4,951.0000

XLON

07002070000024226-E0Og9KYD7mkj

09:00:21

80

4,947.0000

XLON

05002050000026200-E0Og9KYD7n94

09:00:46

74

4,944.0000

XLON

05002050000026530-E0Og9KYD7oIK

09:01:49

80

4,944.0000

XLON

05002050000027116-E0Og9KYD7q1w

09:01:49

67

4,944.0000

XLON

07002070000027042-E0Og9KYD7q1y

09:02:17

126

4,944.0000

XLON

07002070000028066-E0Og9KYD7qWG

09:02:17

47

4,944.0000

XLON

07002070000028066-E0Og9KYD7qWI

09:04:01

87

4,949.0000

XLON

05002050000028963-E0Og9KYD7sE2

09:04:22

128

4,949.0000

XLON

07002070000029212-E0Og9KYD7sTc

09:04:22

54

4,949.0000

XLON

07002070000029212-E0Og9KYD7sTe

09:04:22

36

4,949.0000

XLON

07002070000029212-E0Og9KYD7sTg

09:04:28

80

4,946.0000

XLON

05002050000028689-E0Og9KYD7seH

09:05:13

80

4,944.0000

XLON

07002070000028283-E0Og9KYD7tiR

09:06:01

101

4,942.0000

XLON

07002070000030139-E0Og9KYD7ux1

09:06:20

74

4,939.0000

XLON

05002050000029853-E0Og9KYD7vM7

09:06:20

88

4,942.0000

XLON

07002070000030430-E0Og9KYD7vKc

09:06:28

68

4,934.0000

XLON

05002050000030488-E0Og9KYD7vWi

09:06:45

75

4,932.0000

XLON

07002070000030668-E0Og9KYD7voB

09:10:31

40

4,954.0000

XLON

05002050000032918-E0Og9KYD81W2

09:10:32

68

4,954.0000

XLON

07002070000032937-E0Og9KYD81Yx

09:10:49

109

4,954.0000

XLON

05002050000032936-E0Og9KYD81yf

09:11:00

45

4,948.0000

XLON

07002070000033172-E0Og9KYD82IE

09:11:00

10

4,948.0000

XLON

07002070000033172-E0Og9KYD82IG

09:11:00

47

4,948.0000

XLON

07002070000033172-E0Og9KYD82II

09:11:00

68

4,950.0000

XLON

07002070000032913-E0Og9KYD82GF

09:11:00

68

4,949.0000

XLON

05002050000032841-E0Og9KYD82GL

09:11:02

88

4,949.0000

XLON

07002070000033181-E0Og9KYD82Jg

09:11:42

12

4,949.0000

XLON

07002070000033481-E0Og9KYD830q

09:14:24

67

4,954.0000

XLON

07002070000034470-E0Og9KYD85wN

09:14:25

67

4,953.0000

XLON

05002050000034249-E0Og9KYD85xP

09:14:25

63

4,954.0000

XLON

05002050000034694-E0Og9KYD85xB

09:14:25

27

4,954.0000

XLON

05002050000034694-E0Og9KYD85xD

09:15:31

88

4,958.0000

XLON

05002050000035223-E0Og9KYD87YL

09:16:02

38

4,958.0000

XLON

07002070000035483-E0Og9KYD88Gl

09:16:12

67

4,956.0000

XLON

05002050000035584-E0Og9KYD88SG

09:16:12

81

4,956.0000

XLON

07002070000035117-E0Og9KYD88Rd

09:17:20

73

4,958.0000

XLON

07002070000036030-E0Og9KYD89gX

09:17:23

84

4,960.0000

XLON

07002070000036155-E0Og9KYD89kg

09:17:42

101

4,960.0000

XLON

07002070000036305-E0Og9KYD89xV

09:17:43

67

4,955.0000

XLON

07002070000035862-E0Og9KYD89zw

09:17:43

94

4,956.0000

XLON

05002050000035849-E0Og9KYD89zB

09:17:47

94

4,952.0000

XLON

07002070000036332-E0Og9KYD8A4m

09:18:23

49

4,950.0000

XLON

05002050000036336-E0Og9KYD8AWE

09:18:23

18

4,950.0000

XLON

05002050000036336-E0Og9KYD8AWG

09:18:30

74

4,946.0000

XLON

05002050000036313-E0Og9KYD8AgB

09:19:05

65

4,943.0000

XLON

05002050000036644-E0Og9KYD8BR9

09:19:05

2

4,943.0000

XLON

05002050000036644-E0Og9KYD8BQv

09:19:20

80

4,940.0000

XLON

05002050000036593-E0Og9KYD8Bqc

09:19:33

87

4,940.0000

XLON

05002050000037020-E0Og9KYD8C3n

09:19:34

89

4,938.0000

XLON

07002070000037120-E0Og9KYD8C4z

09:20:04

67

4,934.0000

XLON

07002070000037052-E0Og9KYD8CWn

09:20:04

70

4,935.0000

XLON

05002050000036937-E0Og9KYD8CTp

09:20:04

4

4,935.0000

XLON

05002050000036937-E0Og9KYD8CTl

09:21:17

90

4,937.0000

XLON

07002070000037683-E0Og9KYD8EGu

09:21:35

67

4,936.0000

XLON

07002070000037610-E0Og9KYD8Ec3

09:22:42

45

4,938.0000

XLON

07002070000038458-E0Og9KYD8GdJ

09:22:58

84

4,935.0000

XLON

07002070000037946-E0Og9KYD8Grr

09:23:16

85

4,935.0000

XLON

05002050000038656-E0Og9KYD8H8U

09:23:23

60

4,934.0000

XLON

07002070000038730-E0Og9KYD8HGP

09:23:23

18

4,934.0000

XLON

07002070000038730-E0Og9KYD8HGR

09:25:38

54

4,937.0000

XLON

07002070000039672-E0Og9KYD8JR2

09:25:38

45

4,937.0000

XLON

07002070000039672-E0Og9KYD8JR4

09:26:26

86

4,936.0000

XLON

05002050000039817-E0Og9KYD8K5O

09:29:17

83

4,937.0000

XLON

07002070000041238-E0Og9KYD8N3h

09:29:18

64

4,934.0000

XLON

05002050000039428-E0Og9KYD8N5b

09:29:18

62

4,935.0000

XLON

05002050000040051-E0Og9KYD8N5J

09:29:18

11

4,935.0000

XLON

05002050000040051-E0Og9KYD8N53

09:30:45

102

4,937.0000

XLON

05002050000042202-E0Og9KYD8OoQ

09:35:11

96

4,949.0000

XLON

07002070000043735-E0Og9KYD8TTp

09:35:57

79

4,950.0000

XLON

05002050000044160-E0Og9KYD8Txo

09:36:05

75

4,950.0000

XLON

05002050000044380-E0Og9KYD8U4R

09:36:06

83

4,950.0000

XLON

07002070000044420-E0Og9KYD8U6F

09:37:06

83

4,950.0000

XLON

05002050000044459-E0Og9KYD8VCu

09:37:07

75

4,950.0000

XLON

05002050000044905-E0Og9KYD8VF9

09:37:28

75

4,950.0000

XLON

07002070000044889-E0Og9KYD8VYE

09:37:44

113

4,950.0000

XLON

05002050000045066-E0Og9KYD8Vo8

09:37:44

20

4,951.0000

XLON

07002070000045086-E0Og9KYD8VnI

09:37:44

71

4,951.0000

XLON

07002070000045086-E0Og9KYD8VnK

09:37:55

119

4,949.0000

XLON

05002050000045228-E0Og9KYD8VzL

09:38:33

45

4,948.0000

XLON

05002050000045441-E0Og9KYD8WMw

09:38:33

41

4,948.0000

XLON

05002050000045441-E0Og9KYD8WMy

09:38:33

1

4,948.0000

XLON

05002050000045441-E0Og9KYD8WN0

09:39:00

9

4,946.0000

XLON

07002070000045189-E0Og9KYD8WeC

09:41:11

45

4,954.0000

XLON

05002050000046354-E0Og9KYD8Yy4

09:41:11

36

4,954.0000

XLON

05002050000046354-E0Og9KYD8Yy2

09:41:12

117

4,954.0000

XLON

05002050000046360-E0Og9KYD8YyO

09:41:12

113

4,953.0000

XLON

05002050000046313-E0Og9KYD8YyW

09:43:00

90

4,955.0000

XLON

07002070000046729-E0Og9KYD8bHK

09:44:20

105

4,955.0000

XLON

07002070000047085-E0Og9KYD8cSL

09:44:29

75

4,955.0000

XLON

07002070000047620-E0Og9KYD8cgK

09:44:38

105

4,956.0000

XLON

05002050000047687-E0Og9KYD8cns

09:44:39

83

4,955.0000

XLON

05002050000047667-E0Og9KYD8coO

09:45:28

75

4,955.0000

XLON

07002070000047812-E0Og9KYD8daN

09:45:31

106

4,955.0000

XLON

05002050000048063-E0Og9KYD8ddj

09:47:10

81

4,957.0000

XLON

07002070000048629-E0Og9KYD8fHW

09:47:15

154

4,956.0000

XLON

07002070000048486-E0Og9KYD8fTY

09:47:16

102

4,955.0000

XLON

07002070000048266-E0Og9KYD8fUz

09:48:01

88

4,953.0000

XLON

07002070000048725-E0Og9KYD8g5t

09:48:50

69

4,953.0000

XLON

05002050000049290-E0Og9KYD8gmI

09:49:28

111

4,953.0000

XLON

07002070000049460-E0Og9KYD8hWh

09:50:06

67

4,952.0000

XLON

07002070000049652-E0Og9KYD8iKu

09:50:06

37

4,952.0000

XLON

07002070000049652-E0Og9KYD8iKw

09:51:18

76

4,951.0000

XLON

05002050000049994-E0Og9KYD8jo4

09:51:29

66

4,947.0000

XLON

05002050000049209-E0Og9KYD8jvq

09:51:29

76

4,950.0000

XLON

05002050000049825-E0Og9KYD8jus

09:51:30

29

4,947.0000

XLON

05002050000049209-E0Og9KYD8jws

09:51:46

100

4,946.0000

XLON

05002050000050165-E0Og9KYD8kCw

09:52:46

86

4,943.0000

XLON

07002070000050543-E0Og9KYD8kuj

09:53:03

87

4,942.0000

XLON

07002070000050146-E0Og9KYD8lFX

09:53:03

5

4,942.0000

XLON

07002070000050146-E0Og9KYD8lFZ

09:53:26

77

4,943.0000

XLON

07002070000050756-E0Og9KYD8lYk

09:56:41

104

4,948.0000

XLON

07002070000051944-E0Og9KYD8otZ

09:57:18

111

4,948.0000

XLON

05002050000052127-E0Og9KYD8pfM

09:57:19

96

4,947.0000

XLON

07002070000051665-E0Og9KYD8phV

09:57:24

88

4,945.0000

XLON

07002070000051200-E0Og9KYD8poa

09:59:40

79

4,949.0000

XLON

07002070000052952-E0Og9KYD8trI

10:02:02

99

4,951.0000

XLON

05002050000053749-E0Og9KYD8ylx

10:02:21

91

4,951.0000

XLON

05002050000054326-E0Og9KYD8z77

10:02:32

3

4,950.0000

XLON

05002050000053448-E0Og9KYD8zEN

10:02:32

99

4,950.0000

XLON

05002050000053448-E0Og9KYD8zEP

10:02:33

91

4,949.0000

XLON

05002050000053417-E0Og9KYD8zLh

10:05:38

91

4,952.0000

XLON

07002070000055025-E0Og9KYD93Mj

10:05:39

44

4,952.0000

XLON

05002050000055564-E0Og9KYD93Ni

10:05:39

56

4,952.0000

XLON

05002050000055564-E0Og9KYD93Np

10:05:57

55

4,953.0000

XLON

07002070000055606-E0Og9KYD93lA

10:06:30

116

4,953.0000

XLON

05002050000055714-E0Og9KYD94PX

10:06:57

116

4,952.0000

XLON

07002070000055535-E0Og9KYD94e1

10:07:08

85

4,952.0000

XLON

07002070000056028-E0Og9KYD94pW

10:08:15

78

4,953.0000

XLON

07002070000056462-E0Og9KYD96BM

10:08:48

250

4,953.0000

XLON

07002070000056633-E0Og9KYD96mP

10:10:35

77

4,955.0000

XLON

07002070000057238-E0Og9KYD9AZa

10:12:42

91

4,959.0000

XLON

05002050000058008-E0Og9KYD9CwZ

10:12:44

16

4,961.0000

XLON

05002050000058071-E0Og9KYD9D0W

10:12:44

6

4,961.0000

XLON

05002050000058071-E0Og9KYD9D0Y

10:12:44

7

4,961.0000

XLON

05002050000058071-E0Og9KYD9D0a

10:12:58

32

4,961.0000

XLON

05002050000058211-E0Og9KYD9DIr

10:12:58

16

4,961.0000

XLON

05002050000058211-E0Og9KYD9DIt

10:12:58

6

4,961.0000

XLON

05002050000058211-E0Og9KYD9DIv

10:12:58

7

4,961.0000

XLON

05002050000058211-E0Og9KYD9DIx

10:13:35

121

4,964.0000

XLON

07002070000058420-E0Og9KYD9Et1

10:13:35

47

4,964.0000

XLON

07002070000058420-E0Og9KYD9Et3

10:13:35

228

4,964.0000

XLON

07002070000058420-E0Og9KYD9Et5

10:14:37

84

4,963.0000

XLON

07002070000058367-E0Og9KYD9GmD

10:14:56

77

4,962.0000

XLON

05002050000058273-E0Og9KYD9H9P

10:17:42

138

4,963.0000

XLON

07002070000059886-E0Og9KYD9KrA

10:19:27

119

4,964.0000

XLON

07002070000060096-E0Og9KYD9O5E

10:19:27

50

4,964.0000

XLON

07002070000060096-E0Og9KYD9O5G

10:19:27

435

4,965.0000

XLON

05002050000060560-E0Og9KYD9O4t

10:19:29

22

4,962.0000

XLON

05002050000058273-E0Og9KYD9O7l

10:19:29

29

4,962.0000

XLON

07002070000058762-E0Og9KYD9O7n

10:21:04

113

4,962.0000

XLON

07002070000058762-E0Og9KYD9QOB

10:21:05

62

4,958.0000

XLON

07002070000061028-E0Og9KYD9QUo

10:21:05

75

4,960.0000

XLON

05002050000060748-E0Og9KYD9QU7

10:21:33

43

4,958.0000

XLON

07002070000061028-E0Og9KYD9QuO

10:23:38

106

4,959.0000

XLON

07002070000061619-E0Og9KYD9T3u

10:23:45

36

4,958.0000

XLON

05002050000061659-E0Og9KYD9TEj

10:23:45

82

4,958.0000

XLON

05002050000061659-E0Og9KYD9TEl

10:24:30

66

4,958.0000

XLON

07002070000062198-E0Og9KYD9U03

10:24:30

25

4,958.0000

XLON

07002070000062198-E0Og9KYD9Tzu

10:27:18

61

4,959.0000

XLON

07002070000063178-E0Og9KYD9WVs

10:27:18

165

4,959.0000

XLON

07002070000063178-E0Og9KYD9WVu

10:28:10

77

4,958.0000

XLON

05002050000062811-E0Og9KYD9XGb

10:28:10

90

4,959.0000

XLON

05002050000063357-E0Og9KYD9XGD

10:30:23

79

4,959.0000

XLON

07002070000063873-E0Og9KYD9aKR

10:31:40

36

4,959.0000

XLON

05002050000064739-E0Og9KYD9bd4

10:31:40

45

4,959.0000

XLON

05002050000064739-E0Og9KYD9bd6

10:31:40

120

4,959.0000

XLON

05002050000064739-E0Og9KYD9bd8

10:33:20

80

4,959.0000

XLON

05002050000065401-E0Og9KYD9csq

10:34:10

59

4,957.0000

XLON

07002070000061404-E0Og9KYD9di9

10:34:10

88

4,958.0000

XLON

05002050000065192-E0Og9KYD9dhh

10:34:45

17

4,957.0000

XLON

07002070000061404-E0Og9KYD9eKK

10:34:45

28

4,957.0000

XLON

07002070000065692-E0Og9KYD9eKO

10:34:45

88

4,957.0000

XLON

07002070000065692-E0Og9KYD9eKQ

10:35:38

9

4,957.0000

XLON

05002050000066122-E0Og9KYD9f6O

10:36:16

117

4,956.0000

XLON

05002050000065747-E0Og9KYD9fen

10:36:50

125

4,955.0000

XLON

07002070000066308-E0Og9KYD9gHK

10:37:42

64

4,955.0000

XLON

05002050000066839-E0Og9KYD9hT0

10:37:42

45

4,955.0000

XLON

05002050000066839-E0Og9KYD9hT2

10:37:42

15

4,955.0000

XLON

05002050000066839-E0Og9KYD9hT4

10:37:50

125

4,954.0000

XLON

05002050000065610-E0Og9KYD9hay

10:38:32

100

4,952.0000

XLON

07002070000066195-E0Og9KYD9iCu

10:41:29

27

4,954.0000

XLON

07002070000068027-E0Og9KYD9kY2

10:41:29

79

4,954.0000

XLON

07002070000068027-E0Og9KYD9kY4

10:42:18

32

4,954.0000

XLON

07002070000068494-E0Og9KYD9l5f

10:42:42

85

4,953.0000

XLON

05002050000067983-E0Og9KYD9lI7

10:42:42

38

4,954.0000

XLON

05002050000068703-E0Og9KYD9lHh

10:42:42

19

4,954.0000

XLON

05002050000068703-E0Og9KYD9lHj

10:42:42

7

4,954.0000

XLON

05002050000068703-E0Og9KYD9lHl

10:42:42

8

4,954.0000

XLON

05002050000068703-E0Og9KYD9lHn

10:42:56

126

4,952.0000

XLON

07002070000067693-E0Og9KYD9lbP

10:45:47

66

4,950.0000

XLON

07002070000069237-E0Og9KYD9noZ

10:45:47

31

4,950.0000

XLON

07002070000069237-E0Og9KYD9nob

10:46:02

72

4,950.0000

XLON

05002050000069852-E0Og9KYD9o1d

10:46:02

81

4,950.0000

XLON

05002050000069852-E0Og9KYD9o1f

10:46:02

50

4,950.0000

XLON

05002050000069852-E0Og9KYD9o1h

10:46:40

36

4,950.0000

XLON

07002070000070126-E0Og9KYD9oRH

10:46:40

36

4,950.0000

XLON

07002070000070126-E0Og9KYD9oRJ

10:47:01

104

4,949.0000

XLON

07002070000068241-E0Og9KYD9odk

10:47:56

96

4,947.0000

XLON

07002070000070575-E0Og9KYD9pNq

10:47:58

3

4,946.0000

XLON

07002070000068979-E0Og9KYD9pR1

10:47:58

85

4,946.0000

XLON

07002070000068979-E0Og9KYD9pR3

10:48:39

60

4,944.0000

XLON

07002070000070431-E0Og9KYD9qZh

10:48:39

62

4,944.0000

XLON

07002070000070431-E0Og9KYD9qZj

10:50:27

14

4,951.0000

XLON

05002050000071620-E0Og9KYD9ssc

10:50:27

95

4,951.0000

XLON

05002050000071620-E0Og9KYD9sse

10:50:29

112

4,950.0000

XLON

07002070000071577-E0Og9KYD9suc

10:51:40

58

4,948.0000

XLON

05002050000072198-E0Og9KYD9tzx

10:51:40

1

4,948.0000

XLON

05002050000072198-E0Og9KYD9tzz

10:51:40

105

4,948.0000

XLON

05002050000072198-E0Og9KYD9u01

10:51:56

87

4,947.0000

XLON

05002050000071344-E0Og9KYD9u9a

10:55:03

87

4,949.0000

XLON

05002050000073036-E0Og9KYD9vzo

10:55:03

97

4,949.0000

XLON

05002050000073335-E0Og9KYD9vzu

10:55:03

86

4,949.0000

XLON

07002070000073018-E0Og9KYD9vzq

10:56:02

38

4,948.0000

XLON

07002070000073692-E0Og9KYD9wcg

10:56:36

3

4,947.0000

XLON

07002070000072813-E0Og9KYD9x5I

10:57:28

22

4,947.0000

XLON

05002050000073915-E0Og9KYD9xiQ

10:57:28

84

4,947.0000

XLON

07002070000072813-E0Og9KYD9xiO

10:57:28

103

4,947.0000

XLON

05002050000073915-E0Og9KYD9xiU

10:58:15

98

4,945.0000

XLON

05002050000074210-E0Og9KYD9yJ7

10:59:49

86

4,945.0000

XLON

07002070000074558-E0Og9KYD9ziw

10:59:49

20

4,945.0000

XLON

07002070000074558-E0Og9KYD9zip

11:02:53

120

4,949.0000

XLON

05002050000075755-E0Og9KYDA2BB

11:05:16

47

4,949.0000

XLON

05002050000076088-E0Og9KYDA4Ef

11:05:16

39

4,949.0000

XLON

05002050000076088-E0Og9KYDA4Eh

11:06:13

87

4,949.0000

XLON

05002050000076705-E0Og9KYDA5AH

11:06:16

44

4,949.0000

XLON

05002050000076902-E0Og9KYDA5D7

11:06:38

18

4,949.0000

XLON

05002050000076902-E0Og9KYDA5TV

11:06:38

81

4,949.0000

XLON

05002050000076902-E0Og9KYDA5TX

11:07:00

88

4,948.0000

XLON

07002070000075273-E0Og9KYDA5lC

11:07:16

32

4,947.0000

XLON

07002070000077113-E0Og9KYDA60u

11:07:16

43

4,947.0000

XLON

07002070000077113-E0Og9KYDA60w

11:07:16

62

4,947.0000

XLON

07002070000077113-E0Og9KYDA60y

11:07:16

20

4,947.0000

XLON

07002070000077113-E0Og9KYDA610

11:08:15

89

4,946.0000

XLON

07002070000076041-E0Og9KYDA6ih

11:10:18

86

4,948.0000

XLON

05002050000077634-E0Og9KYDA8GB

11:10:30

47

4,947.0000

XLON

07002070000077574-E0Og9KYDA8X2

11:10:30

40

4,947.0000

XLON

07002070000077574-E0Og9KYDA8X4

11:10:56

97

4,947.0000

XLON

07002070000078279-E0Og9KYDA9AV

11:11:54

103

4,947.0000

XLON

07002070000078541-E0Og9KYDAA5n

11:12:18

48

4,947.0000

XLON

05002050000078823-E0Og9KYDAANL

11:12:18

65

4,947.0000

XLON

05002050000078823-E0Og9KYDAANN

11:12:42

25

4,947.0000

XLON

07002070000078883-E0Og9KYDAAbl

11:12:42

105

4,947.0000

XLON

07002070000078883-E0Og9KYDAAbn

11:13:42

86

4,946.0000

XLON

07002070000077892-E0Og9KYDABOL

11:15:38

62

4,945.0000

XLON

07002070000079905-E0Og9KYDAD1O

11:15:38

1

4,945.0000

XLON

07002070000079905-E0Og9KYDAD1Q

11:15:38

45

4,945.0000

XLON

07002070000079905-E0Og9KYDAD1S

11:15:59

106

4,944.0000

XLON

05002050000078341-E0Og9KYDADDw

11:17:37

114

4,944.0000

XLON

05002050000080385-E0Og9KYDAEPi

11:18:28

129

4,943.0000

XLON

07002070000080067-E0Og9KYDAFOP

11:18:28

88

4,939.0000

XLON

05002050000080811-E0Og9KYDAFOz

11:18:28

86

4,942.0000

XLON

07002070000079107-E0Og9KYDAFOV

11:20:03

106

4,939.0000

XLON

07002070000081034-E0Og9KYDAGhP

11:20:16

43

4,938.0000

XLON

05002050000081460-E0Og9KYDAGzQ

11:20:56

45

4,938.0000

XLON

05002050000081460-E0Og9KYDAHY9

11:21:15

106

4,937.0000

XLON

05002050000082008-E0Og9KYDAHlJ

11:23:07

97

4,938.0000

XLON

05002050000082120-E0Og9KYDAJC8

11:25:49

12

4,943.0000

XLON

07002070000083409-E0Og9KYDAKtd

11:25:49

1

4,943.0000

XLON

07002070000083409-E0Og9KYDAKtf

11:25:56

90

4,943.0000

XLON

07002070000083442-E0Og9KYDAL5F

11:26:40

55

4,943.0000

XLON

07002070000083656-E0Og9KYDALV3

11:26:49

108

4,942.0000

XLON

07002070000083470-E0Og9KYDALdJ

11:27:18

97

4,942.0000

XLON

05002050000083999-E0Og9KYDALxV

11:29:11

14

4,943.0000

XLON

05002050000084543-E0Og9KYDANKO

11:29:11

9

4,943.0000

XLON

05002050000084543-E0Og9KYDANKQ

11:29:11

8

4,943.0000

XLON

05002050000084543-E0Og9KYDANKS

11:29:23

131

4,942.0000

XLON

07002070000084157-E0Og9KYDANQI

11:30:55

36

4,946.0000

XLON

07002070000085015-E0Og9KYDAOwC

11:32:20

100

4,945.0000

XLON

05002050000085076-E0Og9KYDAQGd

11:32:20

73

4,946.0000

XLON

07002070000085015-E0Og9KYDAQGb

11:32:20

95

4,944.0000

XLON

05002050000085072-E0Og9KYDAQGh

11:32:24

86

4,940.0000

XLON

05002050000085616-E0Og9KYDAQO3

11:32:24

103

4,940.0000

XLON

07002070000085469-E0Og9KYDAQNx

11:32:24

30

4,938.0000

XLON

07002070000085470-E0Og9KYDAQP0

11:32:24

82

4,938.0000

XLON

07002070000085470-E0Og9KYDAQP2

11:32:25

95

4,936.0000

XLON

07002070000085478-E0Og9KYDAQSb

11:32:27

120

4,934.0000

XLON

05002050000085629-E0Og9KYDAQUG

11:32:27

103

4,933.0000

XLON

05002050000085637-E0Og9KYDAQUW

11:32:29

127

4,927.0000

XLON

07002070000085490-E0Og9KYDAQZu

11:32:29

86

4,925.0000

XLON

05002050000085641-E0Og9KYDAQaO

11:33:13

72

4,923.0000

XLON

05002050000085768-E0Og9KYDARNl

11:33:13

23

4,923.0000

XLON

05002050000085768-E0Og9KYDARNs

11:34:17

104

4,921.0000

XLON

05002050000086125-E0Og9KYDASpX

11:35:46

35

4,925.0000

XLON

05002050000086697-E0Og9KYDAUDf

11:35:46

91

4,925.0000

XLON

05002050000086697-E0Og9KYDAUDi

11:37:43

16

4,934.0000

XLON

07002070000087254-E0Og9KYDAVi9

11:38:26

117

4,939.0000

XLON

07002070000087408-E0Og9KYDAW5s

11:38:36

93

4,938.0000

XLON

05002050000087583-E0Og9KYDAWH3

11:40:47

121

4,936.0000

XLON

05002050000087554-E0Og9KYDAY1E

11:43:25

152

4,936.0000

XLON

05002050000089098-E0Og9KYDAa3E

11:43:25

10

4,936.0000

XLON

05002050000089098-E0Og9KYDAa3G

11:43:39

120

4,935.0000

XLON

07002070000087904-E0Og9KYDAaEE

11:43:48

101

4,933.0000

XLON

05002050000088065-E0Og9KYDAaJs

11:45:01

51

4,933.0000

XLON

07002070000089565-E0Og9KYDAatB

11:45:01

45

4,933.0000

XLON

07002070000089565-E0Og9KYDAatD

11:45:01

47

4,933.0000

XLON

07002070000089565-E0Og9KYDAatF

11:45:01

1

4,933.0000

XLON

07002070000089565-E0Og9KYDAatH

11:48:06

69

4,934.0000

XLON

05002050000090172-E0Og9KYDAekG

11:48:06

86

4,934.0000

XLON

05002050000090172-E0Og9KYDAekI

11:48:07

164

4,932.0000

XLON

05002050000089576-E0Og9KYDAelk

11:48:13

81

4,931.0000

XLON

07002070000089964-E0Og9KYDAeqN

11:51:50

137

4,930.0000

XLON

05002050000091865-E0Og9KYDAkBf

11:53:16

150

4,930.0000

XLON

05002050000092336-E0Og9KYDAlxK

11:55:58

107

4,935.0000

XLON

05002050000093380-E0Og9KYDAoDX

11:57:59

116

4,942.0000

XLON

05002050000093944-E0Og9KYDApwS

11:57:59

119

4,941.0000

XLON

07002070000093660-E0Og9KYDApwl

11:59:59

135

4,940.0000

XLON

07002070000093591-E0Og9KYDAsZS

11:59:59

164

4,941.0000

XLON

05002050000094475-E0Og9KYDAsYf

12:02:58

130

4,939.0000

XLON

05002050000095953-E0Og9KYDAwF2

12:03:59

33

4,940.0000

XLON

07002070000096194-E0Og9KYDAxUG

12:03:59

45

4,940.0000

XLON

07002070000096194-E0Og9KYDAxUI

12:04:04

80

4,939.0000

XLON

05002050000096147-E0Og9KYDAxZu

12:04:04

78

4,939.0000

XLON

05002050000096147-E0Og9KYDAxZy

12:05:01

3

4,939.0000

XLON

07002070000096576-E0Og9KYDAyRn

12:05:57

114

4,939.0000

XLON

05002050000096974-E0Og9KYDAzaj

12:05:58

131

4,938.0000

XLON

07002070000093948-E0Og9KYDAzcz

12:05:58

11

4,938.0000

XLON

07002070000093948-E0Og9KYDAzd3

12:06:03

47

4,938.0000

XLON

07002070000096918-E0Og9KYDAzhE

12:06:41

105

4,938.0000

XLON

05002050000097341-E0Og9KYDB0Co

12:08:48

10

4,939.0000

XLON

07002070000097801-E0Og9KYDB1h5

12:08:48

130

4,939.0000

XLON

07002070000097801-E0Og9KYDB1h9

12:08:54

69

4,938.0000

XLON

07002070000097447-E0Og9KYDB1qi

12:08:54

77

4,938.0000

XLON

07002070000097542-E0Og9KYDB1qk

12:09:03

124

4,937.0000

XLON

07002070000096330-E0Og9KYDB1z1

12:10:35

151

4,935.0000

XLON

05002050000098252-E0Og9KYDB2nJ

12:12:19

100

4,935.0000

XLON

07002070000099192-E0Og9KYDB4KM

12:17:19

1

4,938.0000

XLON

07002070000100939-E0Og9KYDB7Xw

12:20:25

125

4,938.0000

XLON

07002070000100939-E0Og9KYDBA7v

12:20:25

32

4,938.0000

XLON

07002070000100939-E0Og9KYDBA7y

12:20:29

136

4,939.0000

XLON

07002070000101964-E0Og9KYDBAAM

12:20:30

1

4,939.0000

XLON

07002070000101967-E0Og9KYDBAB4

12:20:30

156

4,939.0000

XLON

07002070000101967-E0Og9KYDBAB6

12:20:39

60

4,938.0000

XLON

05002050000102130-E0Og9KYDBAGi

12:20:39

44

4,938.0000

XLON

05002050000102130-E0Og9KYDBAGm

12:20:39

2

4,938.0000

XLON

05002050000102130-E0Og9KYDBAGt

12:20:39

79

4,938.0000

XLON

05002050000102130-E0Og9KYDBAGw

12:21:49

92

4,938.0000

XLON

07002070000102431-E0Og9KYDBB51

12:23:21

67

4,941.0000

XLON

07002070000103012-E0Og9KYDBBuA

12:23:59

166

4,941.0000

XLON

07002070000103185-E0Og9KYDBC40

12:24:24

1

4,941.0000

XLON

05002050000103466-E0Og9KYDBC8u

12:25:02

6

4,941.0000

XLON

07002070000103486-E0Og9KYDBCiw

12:25:02

124

4,941.0000

XLON

07002070000103486-E0Og9KYDBCig

12:27:44

188

4,939.0000

XLON

05002050000102809-E0Og9KYDBENB

12:27:44

76

4,941.0000

XLON

05002050000103992-E0Og9KYDBEM3

12:27:44

62

4,941.0000

XLON

07002070000103486-E0Og9KYDBEM1

12:27:44

69

4,941.0000

XLON

05002050000104158-E0Og9KYDBEM5

12:27:44

85

4,941.0000

XLON

05002050000104381-E0Og9KYDBEM7

12:33:03

124

4,944.0000

XLON

07002070000105682-E0Og9KYDBJBk

12:33:06

188

4,943.0000

XLON

05002050000105690-E0Og9KYDBJDs

12:33:45

96

4,943.0000

XLON

05002050000106315-E0Og9KYDBJaD

12:33:45

39

4,943.0000

XLON

05002050000106315-E0Og9KYDBJaF

12:35:21

81

4,945.0000

XLON

05002050000106879-E0Og9KYDBKsj

12:38:41

44

4,950.0000

XLON

07002070000107744-E0Og9KYDBN6Q

12:38:41

100

4,950.0000

XLON

07002070000107744-E0Og9KYDBN6Z

12:38:42

45

4,950.0000

XLON

07002070000107747-E0Og9KYDBN8I

12:38:42

56

4,950.0000

XLON

07002070000107747-E0Og9KYDBN8K

12:38:59

140

4,948.0000

XLON

07002070000107451-E0Og9KYDBNQS

12:39:19

143

4,947.0000

XLON

05002050000107575-E0Og9KYDBNea

12:39:38

134

4,946.0000

XLON

07002070000107887-E0Og9KYDBNnz

12:40:33

51

4,944.0000

XLON

05002050000108038-E0Og9KYDBOaM

12:40:33

83

4,944.0000

XLON

05002050000108038-E0Og9KYDBOaP

12:43:11

74

4,947.0000

XLON

05002050000109045-E0Og9KYDBQQl

12:43:11

133

4,947.0000

XLON

07002070000108911-E0Og9KYDBQQj

12:43:11

47

4,947.0000

XLON

05002050000109045-E0Og9KYDBQQq

12:45:54

19

4,950.0000

XLON

07002070000109776-E0Og9KYDBSSK

12:45:58

13

4,950.0000

XLON

05002050000109947-E0Og9KYDBSUW

12:46:03

9

4,950.0000

XLON

07002070000109818-E0Og9KYDBSZV

12:46:41

7

4,950.0000

XLON

05002050000110130-E0Og9KYDBT2q

12:47:38

171

4,950.0000

XLON

05002050000110260-E0Og9KYDBU2u

12:47:38

123

4,950.0000

XLON

07002070000110123-E0Og9KYDBU2w

12:48:16

1

4,950.0000

XLON

05002050000110596-E0Og9KYDBUgi

12:48:16

54

4,950.0000

XLON

05002050000110596-E0Og9KYDBUgk

12:48:16

45

4,950.0000

XLON

05002050000110596-E0Og9KYDBUgm

12:50:34

134

4,951.0000

XLON

07002070000111161-E0Og9KYDBWOA

12:50:40

3

4,950.0000

XLON

05002050000111088-E0Og9KYDBWQ2

12:50:40

132

4,950.0000

XLON

05002050000111088-E0Og9KYDBWQ5

12:57:30

24

4,956.0000

XLON

07002070000112964-E0Og9KYDBb52

12:57:30

132

4,956.0000

XLON

07002070000112964-E0Og9KYDBb57

12:58:00

156

4,956.0000

XLON

05002050000113722-E0Og9KYDBbaV

12:58:01

168

4,956.0000

XLON

07002070000113762-E0Og9KYDBbbD

12:58:02

120

4,956.0000

XLON

05002050000113899-E0Og9KYDBbbv

12:59:51

7

4,955.0000

XLON

05002050000112538-E0Og9KYDBdMV

12:59:51

140

4,955.0000

XLON

05002050000112538-E0Og9KYDBdMX

12:59:51

120

4,956.0000

XLON

07002070000114055-E0Og9KYDBdMB

13:00:26

41

4,958.0000

XLON

07002070000115156-E0Og9KYDBeeY

13:00:26

138

4,958.0000

XLON

07002070000115156-E0Og9KYDBeea

13:01:10

48

4,957.0000

XLON

05002050000115616-E0Og9KYDBfLz

13:01:10

40

4,957.0000

XLON

05002050000115616-E0Og9KYDBfMC

13:01:10

33

4,957.0000

XLON

05002050000115616-E0Og9KYDBfME

13:04:59

83

4,958.0000

XLON

07002070000116926-E0Og9KYDBjtI

13:04:59

44

4,958.0000

XLON

07002070000116926-E0Og9KYDBjtL

13:04:59

10

4,958.0000

XLON

07002070000116926-E0Og9KYDBjtO

13:05:00

132

4,958.0000

XLON

05002050000117536-E0Og9KYDBjwk

13:05:52

142

4,962.0000

XLON

05002050000117751-E0Og9KYDBknT

13:06:04

44

4,963.0000

XLON

07002070000117854-E0Og9KYDBktm

13:06:09

50

4,963.0000

XLON

05002050000117983-E0Og9KYDBkyZ

13:06:22

162

4,961.0000

XLON

07002070000117641-E0Og9KYDBl6X

13:06:22

93

4,963.0000

XLON

05002050000117983-E0Og9KYDBl5d

13:06:25

121

4,959.0000

XLON

05002050000117650-E0Og9KYDBl9O

13:10:44

57

4,969.0000

XLON

05002050000119923-E0Og9KYDBpUe

13:10:44

131

4,969.0000

XLON

07002070000119820-E0Og9KYDBpUc

13:10:44

75

4,969.0000

XLON

05002050000119923-E0Og9KYDBpUg

13:10:53

143

4,969.0000

XLON

05002050000119992-E0Og9KYDBpbt

13:11:27

39

4,965.0000

XLON

05002050000120083-E0Og9KYDBqJW

13:11:27

156

4,968.0000

XLON

07002070000119971-E0Og9KYDBqHN

13:11:27

81

4,967.0000

XLON

07002070000119232-E0Og9KYDBqHj

13:11:27

39

4,967.0000

XLON

07002070000119232-E0Og9KYDBqHv

13:14:24

8

4,969.0000

XLON

07002070000120951-E0Og9KYDBspI

13:14:24

1

4,969.0000

XLON

07002070000120951-E0Og9KYDBspK

13:14:24

145

4,969.0000

XLON

07002070000120951-E0Og9KYDBspN

13:14:24

45

4,971.0000

XLON

05002050000121349-E0Og9KYDBsoH

13:14:24

214

4,970.0000

XLON

05002050000121056-E0Og9KYDBsoT

13:16:48

148

4,974.0000

XLON

05002050000121971-E0Og9KYDBuUZ

13:17:37

123

4,971.0000

XLON

07002070000121851-E0Og9KYDBv9b

13:17:37

136

4,972.0000

XLON

05002050000121835-E0Og9KYDBv94

13:21:48

139

4,969.0000

XLON

07002070000123655-E0Og9KYDBzEl

13:22:00

143

4,968.0000

XLON

05002050000122987-E0Og9KYDBzOb

13:25:20

123

4,969.0000

XLON

07002070000124897-E0Og9KYDC2Cz

13:25:20

134

4,970.0000

XLON

05002050000125078-E0Og9KYDC2CQ

13:25:21

56

4,968.0000

XLON

05002050000124532-E0Og9KYDC2EQ

13:25:21

80

4,968.0000

XLON

05002050000124532-E0Og9KYDC2Ea

13:28:03

133

4,967.0000

XLON

05002050000125951-E0Og9KYDC4Sv

13:28:10

121

4,966.0000

XLON

05002050000125752-E0Og9KYDC4WY

13:29:24

27

4,965.0000

XLON

05002050000126903-E0Og9KYDC5rG

13:29:40

157

4,964.0000

XLON

07002070000125370-E0Og9KYDC6BE

13:29:46

182

4,962.0000

XLON

05002050000126551-E0Og9KYDC6IJ

13:32:02

121

4,964.0000

XLON

07002070000127587-E0Og9KYDC8aD

13:32:06

146

4,961.0000

XLON

07002070000127023-E0Og9KYDC8fU

13:32:06

130

4,963.0000

XLON

05002050000127689-E0Og9KYDC8d2

13:33:05

145

4,963.0000

XLON

05002050000128320-E0Og9KYDC9bA

13:34:24

19

4,962.0000

XLON

07002070000128231-E0Og9KYDCAXi

13:34:24

102

4,962.0000

XLON

07002070000128231-E0Og9KYDCAXk

13:35:02

116

4,960.0000

XLON

05002050000128321-E0Og9KYDCB2b

13:35:05

3

4,959.0000

XLON

07002070000128858-E0Og9KYDCB4j

13:35:05

118

4,959.0000

XLON

07002070000128858-E0Og9KYDCB4o

13:38:25

125

4,963.0000

XLON

07002070000130369-E0Og9KYDCEWV

13:38:25

15

4,963.0000

XLON

07002070000130369-E0Og9KYDCEWZ

13:38:25

122

4,964.0000

XLON

05002050000130453-E0Og9KYDCEVm

13:41:18

135

4,969.0000

XLON

05002050000131264-E0Og9KYDCH78

13:41:20

125

4,967.0000

XLON

05002050000131097-E0Og9KYDCH9Z

13:41:20

123

4,966.0000

XLON

05002050000131265-E0Og9KYDCHA1

13:47:05

43

4,972.0000

XLON

07002070000133630-E0Og9KYDCMfg

13:47:05

115

4,972.0000

XLON

07002070000133630-E0Og9KYDCMfi

13:47:10

148

4,971.0000

XLON

05002050000133488-E0Og9KYDCMin

13:47:45

30

4,971.0000

XLON

07002070000133932-E0Og9KYDCNDs

13:47:45

47

4,971.0000

XLON

07002070000133932-E0Og9KYDCNDu

13:47:46

149

4,970.0000

XLON

07002070000133311-E0Og9KYDCNEE

13:47:53

160

4,968.0000

XLON

07002070000133889-E0Og9KYDCNP4

13:50:14

169

4,969.0000

XLON

05002050000134885-E0Og9KYDCPFD

13:51:06

145

4,965.0000

XLON

05002050000135316-E0Og9KYDCQLZ

13:51:06

76

4,966.0000

XLON

07002070000133989-E0Og9KYDCQLJ

13:51:06

68

4,967.0000

XLON

05002050000135196-E0Og9KYDCQKp

13:51:06

122

4,968.0000

XLON

07002070000134751-E0Og9KYDCQK4

13:56:10

121

4,969.0000

XLON

07002070000136300-E0Og9KYDCVjP

13:56:10

134

4,970.0000

XLON

05002050000136668-E0Og9KYDCViu

13:57:01

156

4,967.0000

XLON

05002050000136251-E0Og9KYDCWRc

14:00:33

132

4,967.0000

XLON

05002050000138088-E0Og9KYDCZod

14:00:36

168

4,966.0000

XLON

07002070000137594-E0Og9KYDCZrk

14:00:47

132

4,965.0000

XLON

05002050000137448-E0Og9KYDCZzZ

14:01:38

44

4,963.0000

XLON

05002050000139193-E0Og9KYDCb1R

14:01:38

87

4,963.0000

XLON

05002050000139193-E0Og9KYDCb1Y

14:01:43

100

4,963.0000

XLON

07002070000139469-E0Og9KYDCb7s

14:01:43

16

4,963.0000

XLON

07002070000139469-E0Og9KYDCb7u

14:02:45

37

4,966.0000

XLON

05002050000140150-E0Og9KYDCchC

14:02:45

62

4,966.0000

XLON

05002050000140150-E0Og9KYDCchE

14:02:46

119

4,965.0000

XLON

07002070000139926-E0Og9KYDCclw

14:06:52

149

4,971.0000

XLON

05002050000141965-E0Og9KYDCg2v

14:06:52

123

4,971.0000

XLON

07002070000141793-E0Og9KYDCg2x

14:09:05

139

4,974.0000

XLON

05002050000142827-E0Og9KYDCiJB

14:09:43

138

4,977.0000

XLON

07002070000142984-E0Og9KYDCjHL

14:10:21

60

4,977.0000

XLON

05002050000143592-E0Og9KYDCk60

14:10:30

117

4,976.0000

XLON

05002050000143180-E0Og9KYDCkHP

14:11:56

115

4,979.0000

XLON

07002070000143978-E0Og9KYDClTS

14:11:56

103

4,978.0000

XLON

05002050000144173-E0Og9KYDClTq

14:12:00

112

4,977.0000

XLON

05002050000143895-E0Og9KYDClZp

14:12:00

31

4,977.0000

XLON

05002050000143895-E0Og9KYDClZr

14:12:52

134

4,976.0000

XLON

07002070000144064-E0Og9KYDCmWn

14:13:57

159

4,975.0000

XLON

05002050000144855-E0Og9KYDCngS

14:13:58

144

4,974.0000

XLON

05002050000144273-E0Og9KYDCniC

14:14:06

106

4,973.0000

XLON

05002050000144726-E0Og9KYDCnw7

14:14:18

9

4,971.0000

XLON

07002070000144887-E0Og9KYDCo5e

14:17:21

47

4,977.0000

XLON

05002050000146544-E0Og9KYDCsW5

14:18:04

59

4,975.0000

XLON

05002050000145918-E0Og9KYDCtXB

14:18:04

46

4,975.0000

XLON

05002050000145918-E0Og9KYDCtXE

14:19:01

114

4,977.0000

XLON

07002070000147135-E0Og9KYDCuUY

14:19:11

104

4,975.0000

XLON

07002070000146811-E0Og9KYDCubw

14:19:53

103

4,975.0000

XLON

07002070000147298-E0Og9KYDCvAc

14:20:47

156

4,975.0000

XLON

05002050000148111-E0Og9KYDCwOW

14:20:54

4

4,974.0000

XLON

07002070000145707-E0Og9KYDCwZn

14:20:54

112

4,974.0000

XLON

07002070000145707-E0Og9KYDCwZq

14:22:37

136

4,975.0000

XLON

07002070000148319-E0Og9KYDCytL

14:22:37

124

4,975.0000

XLON

07002070000148601-E0Og9KYDCytN

14:23:51

135

4,975.0000

XLON

07002070000149091-E0Og9KYDD0eq

14:23:52

9

4,974.0000

XLON

05002050000149035-E0Og9KYDD0hA

14:23:52

147

4,974.0000

XLON

05002050000149035-E0Og9KYDD0hG

14:24:23

7

4,973.0000

XLON

07002070000148600-E0Og9KYDD1Pw

14:26:31

46

4,978.0000

XLON

05002050000151059-E0Og9KYDD4aF

14:26:47

124

4,978.0000

XLON

05002050000151120-E0Og9KYDD4sx

14:26:47

186

4,978.0000

XLON

07002070000150851-E0Og9KYDD4sv

14:27:57

44

4,978.0000

XLON

05002050000151589-E0Og9KYDD6He

14:27:58

44

4,978.0000

XLON

05002050000151589-E0Og9KYDD6MT

14:27:58

25

4,978.0000

XLON

05002050000151589-E0Og9KYDD6MW

14:28:35

103

4,978.0000

XLON

05002050000152338-E0Og9KYDD7L0

14:28:35

104

4,978.0000

XLON

07002070000152090-E0Og9KYDD7Ky

14:30:01

127

4,983.0000

XLON

05002050000153485-E0Og9KYDDBo4

14:30:01

130

4,983.0000

XLON

07002070000153197-E0Og9KYDDBo2

14:30:18

306

4,983.0000

XLON

07002070000153451-E0Og9KYDDESi

14:30:18

296

4,983.0000

XLON

05002050000153832-E0Og9KYDDESs

14:30:18

16

4,983.0000

XLON

07002070000153451-E0Og9KYDDESm

14:30:18

33

4,983.0000

XLON

07002070000153451-E0Og9KYDDESq

14:30:45

116

4,988.0000

XLON

05002050000154963-E0Og9KYDDHKb

14:30:45

169

4,988.0000

XLON

07002070000154668-E0Og9KYDDHKZ

14:30:45

30

4,988.0000

XLON

07002070000154668-E0Og9KYDDHKP

14:31:16

135

4,987.0000

XLON

05002050000155551-E0Og9KYDDJQS

14:31:16

313

4,987.0000

XLON

07002070000155272-E0Og9KYDDJQQ

14:31:16

73

4,987.0000

XLON

05002050000155551-E0Og9KYDDJQU

14:32:07

74

4,988.0000

XLON

07002070000155549-E0Og9KYDDLq9

14:32:07

176

4,988.0000

XLON

07002070000155549-E0Og9KYDDLqD

14:32:07

62

4,988.0000

XLON

07002070000155549-E0Og9KYDDLqF

14:33:05

189

4,987.0000

XLON

05002050000157484-E0Og9KYDDOj2

14:33:53

265

4,986.0000

XLON

07002070000157217-E0Og9KYDDQxQ

14:33:53

173

4,987.0000

XLON

07002070000157923-E0Og9KYDDQs4

14:33:55

2

4,985.0000

XLON

05002050000157457-E0Og9KYDDR4S

14:33:55

1

4,985.0000

XLON

05002050000157457-E0Og9KYDDR4c

14:33:55

224

4,985.0000

XLON

05002050000157457-E0Og9KYDDR4g

14:34:27

190

4,983.0000

XLON

07002070000158859-E0Og9KYDDSW0

14:34:29

12

4,982.0000

XLON

05002050000159086-E0Og9KYDDScr

14:34:30

197

4,982.0000

XLON

05002050000159086-E0Og9KYDDShG

14:35:16

124

4,979.0000

XLON

07002070000158531-E0Og9KYDDUrU

14:36:45

152

4,977.0000

XLON

05002050000161018-E0Og9KYDDYlS

14:36:45

7

4,977.0000

XLON

05002050000161018-E0Og9KYDDYlV

14:37:12

84

4,978.0000

XLON

05002050000161099-E0Og9KYDDa5S

14:37:14

183

4,977.0000

XLON

07002070000160882-E0Og9KYDDa9G

14:37:39

194

4,975.0000

XLON

05002050000160467-E0Og9KYDDamh

14:38:28

43

4,976.0000

XLON

05002050000162340-E0Og9KYDDd6A

14:38:28

67

4,976.0000

XLON

07002070000162132-E0Og9KYDDd68

14:38:28

37

4,976.0000

XLON

05002050000162340-E0Og9KYDDd6J

14:40:04

52

4,981.0000

XLON

05002050000163557-E0Og9KYDDgfm

14:40:04

25

4,981.0000

XLON

05002050000163557-E0Og9KYDDgfo

14:40:04

54

4,981.0000

XLON

05002050000163557-E0Og9KYDDgfq

14:41:42

133

4,981.0000

XLON

05002050000164040-E0Og9KYDDjAZ

14:41:42

12

4,981.0000

XLON

05002050000164040-E0Og9KYDDjAb

14:41:42

145

4,981.0000

XLON

05002050000164300-E0Og9KYDDjAh

14:41:43

131

4,979.0000

XLON

05002050000164302-E0Og9KYDDjDc

14:42:21

144

4,977.0000

XLON

07002070000164555-E0Og9KYDDkVb

14:42:44

131

4,975.0000

XLON

05002050000164821-E0Og9KYDDlI2

14:42:53

3

4,975.0000

XLON

05002050000166008-E0Og9KYDDlT5

14:43:00

144

4,973.0000

XLON

07002070000165356-E0Og9KYDDlee

14:44:03

163

4,976.0000

XLON

05002050000166643-E0Og9KYDDo16

14:44:03

145

4,976.0000

XLON

07002070000166416-E0Og9KYDDo18

14:44:05

144

4,974.0000

XLON

05002050000166529-E0Og9KYDDo6P

14:46:10

161

4,977.0000

XLON

05002050000168834-E0Og9KYDDtAB

14:46:11

172

4,975.0000

XLON

07002070000167999-E0Og9KYDDtF9

14:46:11

157

4,976.0000

XLON

05002050000168536-E0Og9KYDDtEf

14:46:55

91

4,976.0000

XLON

07002070000169279-E0Og9KYDDuaM

14:46:55

95

4,976.0000

XLON

07002070000169279-E0Og9KYDDua3

14:47:49

152

4,977.0000

XLON

05002050000170401-E0Og9KYDDxcQ

14:47:49

129

4,977.0000

XLON

07002070000170198-E0Og9KYDDxcS

14:48:08

381

4,976.0000

XLON

05002050000170359-E0Og9KYDDyIK

14:48:16

129

4,975.0000

XLON

07002070000170197-E0Og9KYDDyZe

14:49:29

32

4,970.0000

XLON

05002050000171768-E0Og9KYDE1ne

14:49:29

115

4,970.0000

XLON

05002050000171768-E0Og9KYDE1np

14:49:32

134

4,969.0000

XLON

07002070000171531-E0Og9KYDE23w

14:51:14

135

4,970.0000

XLON

05002050000173189-E0Og9KYDE7mC

14:51:50

8

4,970.0000

XLON

07002070000173386-E0Og9KYDE9HI

14:51:50

44

4,970.0000

XLON

07002070000173386-E0Og9KYDE9HN

14:51:50

59

4,970.0000

XLON

07002070000173386-E0Og9KYDE9HS

14:51:56

29

4,970.0000

XLON

07002070000173386-E0Og9KYDE9Vy

14:51:58

163

4,969.0000

XLON

05002050000173101-E0Og9KYDE9bA

14:52:03

134

4,967.0000

XLON

05002050000171769-E0Og9KYDE9lx

14:52:49

169

4,966.0000

XLON

05002050000174457-E0Og9KYDEBiq

14:54:28

172

4,969.0000

XLON

07002070000175562-E0Og9KYDEGRV

14:54:28

4

4,969.0000

XLON

07002070000175562-E0Og9KYDEGRY

14:55:11

123

4,969.0000

XLON

05002050000176375-E0Og9KYDEHxi

14:55:15

160

4,968.0000

XLON

07002070000175475-E0Og9KYDEI39

14:56:06

102

4,966.0000

XLON

07002070000176868-E0Og9KYDEK5C

14:56:06

47

4,966.0000

XLON

07002070000176868-E0Og9KYDEK5F

14:56:48

167

4,967.0000

XLON

07002070000177310-E0Og9KYDELzN

14:57:00

169

4,965.0000

XLON

07002070000174235-E0Og9KYDEMV3

14:57:24

176

4,963.0000

XLON

07002070000176313-E0Og9KYDENcL

14:59:24

177

4,965.0000

XLON

07002070000178969-E0Og9KYDERBO

14:59:30

136

4,964.0000

XLON

05002050000178752-E0Og9KYDERTl

14:59:30

167

4,963.0000

XLON

07002070000178161-E0Og9KYDERTy

15:00:30

204

4,961.0000

XLON

07002070000179135-E0Og9KYDEUYe

15:00:32

149

4,959.0000

XLON

05002050000179812-E0Og9KYDEUlQ

15:02:36

78

4,964.0000

XLON

07002070000183395-E0Og9KYDEakU

15:02:36

112

4,964.0000

XLON

07002070000183395-E0Og9KYDEakW

15:02:55

136

4,964.0000

XLON

05002050000183994-E0Og9KYDEbLK

15:04:15

136

4,969.0000

XLON

05002050000184993-E0Og9KYDEeMW

15:04:42

190

4,968.0000

XLON

05002050000184944-E0Og9KYDEfax

15:05:06

44

4,967.0000

XLON

07002070000185433-E0Og9KYDEgbJ

15:05:06

111

4,967.0000

XLON

07002070000185433-E0Og9KYDEgbL

15:05:13

150

4,966.0000

XLON

07002070000184268-E0Og9KYDEgt3

15:05:19

177

4,965.0000

XLON

05002050000185250-E0Og9KYDEhGu

15:05:24

204

4,964.0000

XLON

05002050000185754-E0Og9KYDEhdN

15:06:45

1

4,967.0000

XLON

05002050000187361-E0Og9KYDEmWX

15:06:57

77

4,966.0000

XLON

07002070000187043-E0Og9KYDEmva

15:07:26

134

4,964.0000

XLON

07002070000187381-E0Og9KYDEntC

15:07:26

17

4,964.0000

XLON

07002070000187381-E0Og9KYDEntE

15:07:41

192

4,963.0000

XLON

05002050000186787-E0Og9KYDEoVX

15:08:46

137

4,960.0000

XLON

07002070000187753-E0Og9KYDEqrq

15:08:46

164

4,961.0000

XLON

05002050000187683-E0Og9KYDEqr6

15:09:28

178

4,961.0000

XLON

05002050000188836-E0Og9KYDEsRG

15:09:28

178

4,962.0000

XLON

07002070000188851-E0Og9KYDEsQl

15:11:08

81

4,963.0000

XLON

07002070000189907-E0Og9KYDEwHc

15:11:08

164

4,963.0000

XLON

05002050000190234-E0Og9KYDEwHW

15:11:08

56

4,963.0000

XLON

07002070000189907-E0Og9KYDEwHY

15:11:11

160

4,960.0000

XLON

05002050000190001-E0Og9KYDEwRY

15:13:39

127

4,964.0000

XLON

05002050000191806-E0Og9KYDF1QN

15:14:22

164

4,963.0000

XLON

07002070000190663-E0Og9KYDF2Zd

15:14:22

127

4,964.0000

XLON

07002070000191917-E0Og9KYDF2ZD

15:16:45

42

4,968.0000

XLON

05002050000194017-E0Og9KYDF6cZ

15:16:45

303

4,968.0000

XLON

05002050000194017-E0Og9KYDF6cb

15:17:56

154

4,967.0000

XLON

07002070000194438-E0Og9KYDF97o

15:17:57

113

4,966.0000

XLON

05002050000193519-E0Og9KYDF98Y

15:17:57

174

4,966.0000

XLON

05002050000193519-E0Og9KYDF98a

15:19:27

345

4,966.0000

XLON

05002050000195904-E0Og9KYDFC4h

15:19:42

128

4,965.0000

XLON

07002070000194150-E0Og9KYDFCw1

15:19:44

194

4,964.0000

XLON

07002070000194682-E0Og9KYDFCzW

15:19:48

5

4,963.0000

XLON

05002050000195408-E0Og9KYDFD8X

15:19:48

137

4,963.0000

XLON

05002050000195408-E0Og9KYDFD8Z

15:23:14

162

4,964.0000

XLON

07002070000197953-E0Og9KYDFKrw

15:23:31

73

4,964.0000

XLON

05002050000198803-E0Og9KYDFLHT

15:23:31

69

4,964.0000

XLON

05002050000198803-E0Og9KYDFLHV

15:23:54

130

4,963.0000

XLON

05002050000198247-E0Og9KYDFLyL

15:23:57

155

4,962.0000

XLON

05002050000198047-E0Og9KYDFM2r

15:24:35

182

4,961.0000

XLON

05002050000199560-E0Og9KYDFNo3

15:24:35

156

4,961.0000

XLON

07002070000199183-E0Og9KYDFNo5

15:26:45

117

4,962.0000

XLON

07002070000200834-E0Og9KYDFRXt

15:26:45

13

4,962.0000

XLON

07002070000200834-E0Og9KYDFRXv

15:27:23

128

4,962.0000

XLON

05002050000201595-E0Og9KYDFT3u

15:27:23

15

4,962.0000

XLON

05002050000201595-E0Og9KYDFT3x

15:28:07

130

4,962.0000

XLON

07002070000201701-E0Og9KYDFUQm

15:28:13

156

4,961.0000

XLON

07002070000200345-E0Og9KYDFUaC

15:30:09

91

4,960.0000

XLON

07002070000202506-E0Og9KYDFXkp

15:30:09

221

4,961.0000

XLON

05002050000202911-E0Og9KYDFXkA

15:31:13

43

4,959.0000

XLON

05002050000199561-E0Og9KYDFZgl

15:31:13

88

4,959.0000

XLON

05002050000199561-E0Og9KYDFZgn

15:31:13

140

4,960.0000

XLON

05002050000204116-E0Og9KYDFZgA

15:32:46

24

4,961.0000

XLON

07002070000204378-E0Og9KYDFcCh

15:32:46

85

4,961.0000

XLON

07002070000204378-E0Og9KYDFcCl

15:32:46

155

4,962.0000

XLON

07002070000204631-E0Og9KYDFcCB

15:32:47

164

4,960.0000

XLON

07002070000204237-E0Og9KYDFcGI

15:33:51

155

4,960.0000

XLON

05002050000205196-E0Og9KYDFe6r

15:34:26

45

4,960.0000

XLON

05002050000206322-E0Og9KYDFf6t

15:34:55

9

4,961.0000

XLON

05002050000206619-E0Og9KYDFfgg

15:35:33

141

4,963.0000

XLON

07002070000206647-E0Og9KYDFh3B

15:35:34

110

4,963.0000

XLON

07002070000206797-E0Og9KYDFh4E

15:35:34

59

4,963.0000

XLON

07002070000206797-E0Og9KYDFh4G

15:36:28

142

4,965.0000

XLON

07002070000207538-E0Og9KYDFj3Q

15:36:40

64

4,965.0000

XLON

07002070000207700-E0Og9KYDFjRK

15:36:40

90

4,965.0000

XLON

07002070000207700-E0Og9KYDFjRM

15:36:41

143

4,964.0000

XLON

05002050000207737-E0Og9KYDFjWS

15:37:49

153

4,964.0000

XLON

05002050000208951-E0Og9KYDFkwS

15:37:49

17

4,964.0000

XLON

05002050000208951-E0Og9KYDFkwX

15:38:00

185

4,963.0000

XLON

05002050000207661-E0Og9KYDFlKY

15:38:09

170

4,961.0000

XLON

07002070000208248-E0Og9KYDFlWY

15:39:29

17

4,963.0000

XLON

07002070000209879-E0Og9KYDFnlu

15:40:00

156

4,963.0000

XLON

05002050000210570-E0Og9KYDFoll

15:40:28

212

4,964.0000

XLON

07002070000210599-E0Og9KYDFpWf

15:41:14

122

4,965.0000

XLON

07002070000211175-E0Og9KYDFqaA

15:41:14

48

4,965.0000

XLON

07002070000211175-E0Og9KYDFqaC

15:42:04

192

4,965.0000

XLON

07002070000211593-E0Og9KYDFsBW

15:42:08

163

4,964.0000

XLON

05002050000211485-E0Og9KYDFsOj

15:43:15

163

4,964.0000

XLON

07002070000212552-E0Og9KYDFuR3

15:43:15

207

4,963.0000

XLON

05002050000210997-E0Og9KYDFuRK

15:43:23

127

4,961.0000

XLON

07002070000212210-E0Og9KYDFulk

15:43:23

51

4,961.0000

XLON

07002070000212210-E0Og9KYDFuln

15:44:27

69

4,960.0000

XLON

05002050000213584-E0Og9KYDFwT5

15:44:28

148

4,958.0000

XLON

05002050000213130-E0Og9KYDFwVN

15:46:06

152

4,963.0000

XLON

05002050000214743-E0Og9KYDFzzE

15:46:06

164

4,963.0000

XLON

07002070000214311-E0Og9KYDFzzC

15:46:16

149

4,961.0000

XLON

05002050000214744-E0Og9KYDG0BN

15:46:16

185

4,962.0000

XLON

05002050000214842-E0Og9KYDG0Ap

15:47:30

153

4,961.0000

XLON

07002070000215099-E0Og9KYDG2XI

15:47:30

11

4,961.0000

XLON

07002070000215099-E0Og9KYDG2XK

15:47:46

164

4,961.0000

XLON

07002070000215332-E0Og9KYDG2se

15:47:56

177

4,959.0000

XLON

07002070000214393-E0Og9KYDG368

15:47:56

78

4,961.0000

XLON

05002050000215862-E0Og9KYDG356

15:47:56

116

4,961.0000

XLON

05002050000215862-E0Og9KYDG358

15:50:05

47

4,964.0000

XLON

07002070000216956-E0Og9KYDG6jS

15:50:05

90

4,964.0000

XLON

07002070000216956-E0Og9KYDG6jU

15:50:07

153

4,961.0000

XLON

07002070000215999-E0Og9KYDG6nV

15:50:07

26

4,961.0000

XLON

07002070000215999-E0Og9KYDG6nX

15:50:07

225

4,962.0000

XLON

05002050000217058-E0Og9KYDG6mm

15:51:15

119

4,958.0000

XLON

05002050000217525-E0Og9KYDG8d8

15:52:52

199

4,960.0000

XLON

05002050000218834-E0Og9KYDGBVE

15:53:10

155

4,959.0000

XLON

07002070000217899-E0Og9KYDGBvO

15:54:27

137

4,959.0000

XLON

05002050000220384-E0Og9KYDGED2

15:54:27

94

4,959.0000

XLON

05002050000220384-E0Og9KYDGED4

15:54:37

47

4,957.0000

XLON

07002070000218325-E0Og9KYDGETM

15:54:37

107

4,957.0000

XLON

07002070000218325-E0Og9KYDGETU

15:55:35

185

4,956.0000

XLON

07002070000219192-E0Og9KYDGGZE

15:55:53

186

4,955.0000

XLON

05002050000220818-E0Og9KYDGH5s

15:56:07

220

4,956.0000

XLON

07002070000221014-E0Og9KYDGHVm

15:56:39

220

4,953.0000

XLON

05002050000221591-E0Og9KYDGIN3

15:56:39

171

4,954.0000

XLON

05002050000221218-E0Og9KYDGIMO

15:57:49

106

4,955.0000

XLON

05002050000222486-E0Og9KYDGKx7

15:57:58

69

4,953.0000

XLON

05002050000222487-E0Og9KYDGLBi

15:57:58

105

4,953.0000

XLON

07002070000221930-E0Og9KYDGLBg

15:58:50

88

4,954.0000

XLON

05002050000222949-E0Og9KYDGMUV

15:58:50

88

4,953.0000

XLON

07002070000222375-E0Og9KYDGMUi

15:58:51

158

4,952.0000

XLON

07002070000222227-E0Og9KYDGMYj

15:59:34

73

4,953.0000

XLON

07002070000223306-E0Og9KYDGNrd

15:59:34

81

4,953.0000

XLON

07002070000223325-E0Og9KYDGNrf

15:59:34

39

4,953.0000

XLON

07002070000223325-E0Og9KYDGNri

16:00:08

177

4,954.0000

XLON

07002070000223536-E0Og9KYDGOxR

16:00:10

223

4,952.0000

XLON

05002050000223889-E0Og9KYDGP0q

16:00:54

114

4,950.0000

XLON

05002050000222911-E0Og9KYDGQZZ

16:00:54

76

4,950.0000

XLON

05002050000222911-E0Og9KYDGQZb

16:02:17

63

4,952.0000

XLON

05002050000225782-E0Og9KYDGU5U

16:02:17

160

4,952.0000

XLON

05002050000225782-E0Og9KYDGU54

16:02:59

45

4,956.0000

XLON

07002070000225765-E0Og9KYDGVRQ

16:02:59

141

4,956.0000

XLON

07002070000225765-E0Og9KYDGVRS

16:05:04

225

4,963.0000

XLON

05002050000227917-E0Og9KYDGaAP

16:05:04

187

4,963.0000

XLON

07002070000227274-E0Og9KYDGaAR

16:05:04

263

4,965.0000

XLON

05002050000228047-E0Og9KYDGa41

16:06:15

149

4,963.0000

XLON

07002070000228189-E0Og9KYDGcvW

16:06:15

116

4,963.0000

XLON

07002070000228189-E0Og9KYDGcvY

16:06:18

85

4,962.0000

XLON

05002050000228766-E0Og9KYDGd0e

16:06:18

104

4,962.0000

XLON

05002050000228766-E0Og9KYDGd0c

16:07:34

189

4,963.0000

XLON

07002070000229102-E0Og9KYDGf3Y

16:07:36

16

4,961.0000

XLON

05002050000228735-E0Og9KYDGf7Z

16:07:36

211

4,961.0000

XLON

05002050000228735-E0Og9KYDGf7d

16:08:53

148

4,967.0000

XLON

05002050000230780-E0Og9KYDGhha

16:08:53

44

4,967.0000

XLON

05002050000230780-E0Og9KYDGhhc

16:08:53

1

4,967.0000

XLON

05002050000230780-E0Og9KYDGhhe

16:09:14

213

4,966.0000

XLON

07002070000230470-E0Og9KYDGigo

16:10:40

162

4,966.0000

XLON

07002070000230659-E0Og9KYDGlR5

16:10:40

48

4,966.0000

XLON

07002070000230659-E0Og9KYDGlR7

16:10:40

300

4,967.0000

XLON

07002070000231150-E0Og9KYDGlPU

16:11:07

114

4,967.0000

XLON

05002050000232570-E0Og9KYDGmJ9

16:11:29

246

4,965.0000

XLON

07002070000229647-E0Og9KYDGnD0

16:11:50

104

4,967.0000

XLON

07002070000232615-E0Og9KYDGoDB

16:12:05

104

4,965.0000

XLON

07002070000232301-E0Og9KYDGou0

16:12:05

81

4,966.0000

XLON

07002070000232386-E0Og9KYDGot1

16:12:06

254

4,964.0000

XLON

07002070000231608-E0Og9KYDGoxq

16:12:47

14

4,967.0000

XLON

05002050000233919-E0Og9KYDGqjm

16:12:57

326

4,966.0000

XLON

07002070000233290-E0Og9KYDGrQO

16:14:29

257

4,966.0000

XLON

07002070000234555-E0Og9KYDGvOQ

16:15:06

247

4,966.0000

XLON

05002050000235740-E0Og9KYDGwz2

16:15:49

233

4,965.0000

XLON

07002070000234405-E0Og9KYDGyax

16:15:52

178

4,963.0000

XLON

05002050000233846-E0Og9KYDGyhB

16:15:52

56

4,963.0000

XLON

05002050000233846-E0Og9KYDGyhN

16:16:22

283

4,963.0000

XLON

07002070000235589-E0Og9KYDGzfX

16:16:26

260

4,962.0000

XLON

05002050000236177-E0Og9KYDGzo1

16:16:39

147

4,960.0000

XLON

07002070000235535-E0Og9KYDH0NR

16:17:28

104

4,961.0000

XLON

07002070000235996-E0Og9KYDH24d

16:17:48

90

4,961.0000

XLON

07002070000236103-E0Og9KYDH2dA

16:17:48

4

4,961.0000

XLON

07002070000236103-E0Og9KYDH2dC

16:17:48

54

4,961.0000

XLON

07002070000236103-E0Og9KYDH2dE

16:17:48

31

4,961.0000

XLON

07002070000236103-E0Og9KYDH2dG

16:17:48

29

4,961.0000

XLON

07002070000236103-E0Og9KYDH2dI

16:19:24

268

4,962.0000

XLON

07002070000236485-E0Og9KYDH5ij

16:20:06

2

4,963.0000

XLON

07002070000236728-E0Og9KYDH7K3

16:20:13

135

4,962.0000

XLON

05002050000237359-E0Og9KYDH7ag

16:20:44

270

4,962.0000

XLON

07002070000236969-E0Og9KYDH9AT

16:20:44

231

4,962.0000

XLON

07002070000236969-E0Og9KYDH9AV

16:21:46

123

4,963.0000

XLON

07002070000237296-E0Og9KYDHBH9

16:21:46

16

4,963.0000

XLON

07002070000237296-E0Og9KYDHBHB

16:21:46

184

4,963.0000

XLON

07002070000237296-E0Og9KYDHBHD

16:21:54

223

4,961.0000

XLON

05002050000236931-E0Og9KYDHBRo

16:21:54

97

4,961.0000

XLON

07002070000237107-E0Og9KYDHBRq

16:22:00

87

4,960.0000

XLON

07002070000235535-E0Og9KYDHBcg

16:22:00

193

4,960.0000

XLON

07002070000236186-E0Og9KYDHBci

16:22:00

11

4,960.0000

XLON

07002070000236186-E0Og9KYDHBck

16:23:21

121

4,968.0000

XLON

05002050000238278-E0Og9KYDHEXQ

16:23:21

334

4,968.0000

XLON

07002070000237618-E0Og9KYDHEXO

16:23:21

183

4,968.0000

XLON

05002050000238278-E0Og9KYDHEXS

16:23:59

350

4,970.0000

XLON

07002070000237798-E0Og9KYDHFpi

16:25:15

159

4,971.0000

XLON

05002050000238651-E0Og9KYDHIQW

16:25:15

15

4,971.0000

XLON

05002050000238676-E0Og9KYDHIQY

16:25:15

162

4,971.0000

XLON

05002050000238676-E0Og9KYDHIQa

16:25:31

169

4,972.0000

XLON

07002070000238320-E0Og9KYDHJ3d

16:26:23

29

4,971.0000

XLON

05002050000239140-E0Og9KYDHKrS

16:26:57

105

4,974.0000

XLON

07002070000238742-E0Og9KYDHLqT

16:26:57

45

4,974.0000

XLON

07002070000238742-E0Og9KYDHLqV

16:26:57

58

4,974.0000

XLON

07002070000238742-E0Og9KYDHLqX

16:26:58

389

4,974.0000

XLON

07002070000238748-E0Og9KYDHLtG

16:27:02

335

4,972.0000

XLON

07002070000238583-E0Og9KYDHM41

16:28:16

250

4,970.0000

XLON

07002070000239146-E0Og9KYDHPBq

16:28:26

70

4,969.0000

XLON

05002050000239784-E0Og9KYDHPT0

16:28:47

26

4,971.0000

XLON

05002050000239914-E0Og9KYDHPwN

16:28:47

61

4,971.0000

XLON

05002050000239914-E0Og9KYDHPwP

16:28:47

1

4,971.0000

XLON

05002050000239914-E0Og9KYDHPwR

16:28:55

112

4,973.0000

XLON

05002050000239967-E0Og9KYDHQGv

16:28:55

63

4,973.0000

XLON

05002050000239967-E0Og9KYDHQGx

16:28:55

42

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGK

16:28:55

4

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGM

16:28:55

16

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGO

16:28:55

19

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGQ

16:28:55

112

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGS

16:28:55

107

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGU

16:28:55

180

4,973.0000

XLON

05002050000239966-E0Og9KYDHQGW

 

For further information, please contact:

 

Ashtead Group plc

 

Will Shaw, Director of Investor Relations

 

+44 (0)20 7726 9700

 

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

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

Companies

Ashtead Group (AHT)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today