Ashtead Group PLC

Transaction in Own Shares • Dec 5, 2025

National Storage Mechanism | Additional information RNS Number : 3454K Ashtead Group PLC 05 December 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 4 December 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024. Description of shares: Ashtead Group plc - ordinary shares of 10 pence Number of shares repurchased: 93,050 Date of transaction: 4 December 2025 Average price paid per share (pence): 4,806.5365 Lowest price paid per share (pence): 4,698.0000 Highest price paid per share (pence): 4,847.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,116,710 (excluding Treasury shares), and the Company will hold 33,238,123 ordinary shares in Treasury. The figure of 418,116,710 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:16 228 4,698.0000 XLON 07003070000005255-E0PRJZ4VtJoj 08:03:46 9 4,729.0000 XLON 05003050000005919-E0PRJZ4VtRp1 08:03:48 264 4,729.0000 XLON 05003050000005925-E0PRJZ4VtRvT 08:03:50 176 4,721.0000 XLON 05003050000005926-E0PRJZ4VtS3M 08:03:50 165 4,723.0000 XLON 05003050000005797-E0PRJZ4VtS2s 08:03:50 80 4,729.0000 XLON 07003070000005908-E0PRJZ4VtS1H 08:05:44 145 4,729.0000 XLON 07003070000006254-E0PRJZ4VtXiL 08:05:44 119 4,729.0000 XLON 07003070000006254-E0PRJZ4VtXiZ 08:06:38 193 4,738.0000 XLON 05003050000006482-E0PRJZ4VtZKi 08:06:38 175 4,738.0000 XLON 07003070000006438-E0PRJZ4VtZKk 08:07:57 162 4,742.0000 XLON 05003050000006727-E0PRJZ4Vtbxr 08:07:57 123 4,742.0000 XLON 05003050000006727-E0PRJZ4Vtbxt 08:08:16 156 4,740.0000 XLON 07003070000006698-E0PRJZ4VtcmS 08:08:28 156 4,737.0000 XLON 07003070000006697-E0PRJZ4VtdKD 08:08:48 80 4,737.0000 XLON 07003070000006812-E0PRJZ4VteLn 08:08:55 80 4,735.0000 XLON 07003070000006800-E0PRJZ4Vteiz 08:09:09 74 4,732.0000 XLON 05003050000006848-E0PRJZ4VtfP4 08:10:01 184 4,723.0000 XLON 07003070000007033-E0PRJZ4VthKk 08:10:13 176 4,721.0000 XLON 05003050000007141-E0PRJZ4VthuW 08:10:13 176 4,720.0000 XLON 07003070000007089-E0PRJZ4Vthua 08:10:15 29 4,718.0000 XLON 07003070000006981-E0PRJZ4VthyW 08:10:15 121 4,718.0000 XLON 07003070000006981-E0PRJZ4Vthyd 08:13:24 76 4,736.0000 XLON 07003070000007522-E0PRJZ4VtowE 08:13:24 100 4,736.0000 XLON 07003070000007522-E0PRJZ4VtowG 08:13:35 190 4,736.0000 XLON 07003070000007609-E0PRJZ4VtpPa 08:13:51 147 4,735.0000 XLON 07003070000007646-E0PRJZ4Vtq9F 08:14:00 146 4,735.0000 XLON 07003070000007691-E0PRJZ4VtqTp 08:14:22 51 4,733.0000 XLON 05003050000007743-E0PRJZ4VtrAf 08:14:22 168 4,733.0000 XLON 05003050000007743-E0PRJZ4VtrAh 08:14:23 177 4,732.0000 XLON 05003050000007539-E0PRJZ4VtrGd 08:15:47 146 4,738.0000 XLON 05003050000008201-E0PRJZ4VtuKy 08:16:07 174 4,737.0000 XLON 07003070000008395-E0PRJZ4Vtuub 08:17:02 170 4,743.0000 XLON 05003050000008825-E0PRJZ4VtwJ1 08:17:03 146 4,742.0000 XLON 07003070000008655-E0PRJZ4VtwPQ 08:17:25 142 4,740.0000 XLON 05003050000008642-E0PRJZ4VtxLr 08:17:43 161 4,742.0000 XLON 05003050000009132-E0PRJZ4VtyFd 08:18:16 112 4,741.0000 XLON 05003050000009207-E0PRJZ4Vtz0F 08:18:22 74 4,740.0000 XLON 05003050000009117-E0PRJZ4VtzEN 08:18:22 87 4,740.0000 XLON 05003050000009117-E0PRJZ4VtzEP 08:20:18 162 4,764.0000 XLON 05003050000010025-E0PRJZ4Vu2Z9 08:21:01 131 4,763.0000 XLON 07003070000010368-E0PRJZ4Vu3Yi 08:21:01 54 4,762.0000 XLON 07003070000009899-E0PRJZ4Vu3Yw 08:21:01 58 4,762.0000 XLON 07003070000009899-E0PRJZ4Vu3ZF 08:21:20 71 4,766.0000 XLON 07003070000010605-E0PRJZ4Vu3xv 08:21:56 85 4,762.0000 XLON 07003070000010543-E0PRJZ4Vu4wW 08:22:41 150 4,761.0000 XLON 07003070000011137-E0PRJZ4Vu6BV 08:22:41 33 4,761.0000 XLON 07003070000011137-E0PRJZ4Vu6BX 08:23:04 100 4,761.0000 XLON 05003050000011303-E0PRJZ4Vu6l0 08:23:52 92 4,759.0000 XLON 05003050000009897-E0PRJZ4Vu7jN 08:23:52 67 4,759.0000 XLON 07003070000009900-E0PRJZ4Vu7jP 08:25:38 133 4,760.0000 XLON 05003050000012278-E0PRJZ4Vu9wU 08:26:30 1 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBKt 08:26:30 15 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBKv 08:26:30 153 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBL1 08:26:44 89 4,759.0000 XLON 05003050000012146-E0PRJZ4VuBfZ 08:26:44 80 4,759.0000 XLON 05003050000012146-E0PRJZ4VuBfe 08:29:46 131 4,762.0000 XLON 07003070000014438-E0PRJZ4VuFwO 08:29:46 8 4,762.0000 XLON 07003070000014438-E0PRJZ4VuFwQ 08:29:47 168 4,762.0000 XLON 05003050000014457-E0PRJZ4VuFzI 08:29:58 156 4,763.0000 XLON 05003050000014523-E0PRJZ4VuGkr 08:30:08 180 4,762.0000 XLON 05003050000014472-E0PRJZ4VuHHD 08:30:20 144 4,760.0000 XLON 05003050000014100-E0PRJZ4VuHv4 08:31:47 73 4,758.0000 XLON 05003050000015069-E0PRJZ4VuK8Z 08:31:47 62 4,758.0000 XLON 05003050000015230-E0PRJZ4VuK8b 08:31:47 119 4,759.0000 XLON 07003070000015492-E0PRJZ4VuK8F 08:33:10 162 4,756.0000 XLON 05003050000015910-E0PRJZ4VuM1v 08:33:10 48 4,755.0000 XLON 07003070000014852-E0PRJZ4VuM2L 08:33:10 82 4,755.0000 XLON 07003070000014852-E0PRJZ4VuM2P 08:35:00 108 4,759.0000 XLON 05003050000016652-E0PRJZ4VuO5Z 08:35:37 140 4,766.0000 XLON 07003070000016933-E0PRJZ4VuOoo 08:36:00 8 4,766.0000 XLON 07003070000017087-E0PRJZ4VuPfG 08:37:02 121 4,767.0000 XLON 07003070000017375-E0PRJZ4VuQpI 08:37:36 193 4,767.0000 XLON 05003050000017577-E0PRJZ4VuRM3 08:37:37 139 4,766.0000 XLON 07003070000017089-E0PRJZ4VuRNn 08:39:59 108 4,790.0000 XLON 07003070000018582-E0PRJZ4VuV1h 08:40:00 26 4,789.0000 XLON 07003070000018549-E0PRJZ4VuV56 08:40:00 109 4,790.0000 XLON 05003050000018589-E0PRJZ4VuV33 08:40:47 140 4,795.0000 XLON 07003070000018856-E0PRJZ4VuWBp 08:41:01 99 4,795.0000 XLON 07003070000018918-E0PRJZ4VuWLU 08:41:06 109 4,794.0000 XLON 05003050000018849-E0PRJZ4VuWRC 08:42:18 109 4,812.0000 XLON 05003050000019299-E0PRJZ4VuYGf 08:42:38 99 4,810.0000 XLON 05003050000019275-E0PRJZ4VuZDm 08:42:38 100 4,809.0000 XLON 07003070000019251-E0PRJZ4VuZDo 08:43:05 139 4,807.0000 XLON 05003050000019621-E0PRJZ4VuaDv 08:45:33 117 4,809.0000 XLON 07003070000020722-E0PRJZ4Vudc4 08:45:47 100 4,812.0000 XLON 07003070000020736-E0PRJZ4VueFQ 08:45:59 10 4,811.0000 XLON 07003070000020907-E0PRJZ4Vueac 08:46:01 109 4,813.0000 XLON 07003070000020919-E0PRJZ4Vuefh 08:46:24 142 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDU 08:46:24 57 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDW 08:46:24 28 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDY 08:47:07 110 4,811.0000 XLON 05003050000021245-E0PRJZ4Vug6a 08:47:07 129 4,809.0000 XLON 05003050000020742-E0PRJZ4Vug74 08:47:11 2 4,808.0000 XLON 07003070000021502-E0PRJZ4VugD6 08:47:11 95 4,808.0000 XLON 07003070000021502-E0PRJZ4VugD8 08:47:44 148 4,802.0000 XLON 07003070000021645-E0PRJZ4Vugme 08:47:44 99 4,804.0000 XLON 05003050000021596-E0PRJZ4Vugm1 08:47:50 123 4,798.0000 XLON 05003050000021666-E0PRJZ4VugwA 08:49:55 263 4,800.0000 XLON 05003050000022450-E0PRJZ4VujVs 08:51:08 106 4,806.0000 XLON 07003070000022908-E0PRJZ4Vukky 08:51:21 115 4,806.0000 XLON 05003050000022943-E0PRJZ4Vukys 08:52:13 123 4,801.0000 XLON 07003070000022713-E0PRJZ4VuleB 08:52:13 96 4,804.0000 XLON 05003050000022900-E0PRJZ4Vulct 08:53:28 105 4,802.0000 XLON 07003070000023441-E0PRJZ4Vun4e 08:53:42 96 4,802.0000 XLON 05003050000023718-E0PRJZ4VunFL 08:54:33 115 4,803.0000 XLON 07003070000023960-E0PRJZ4Vuo8e 08:55:47 97 4,801.0000 XLON 05003050000023447-E0PRJZ4Vuows 08:55:47 106 4,802.0000 XLON 07003070000024244-E0PRJZ4VuowS 08:55:49 134 4,798.0000 XLON 07003070000023139-E0PRJZ4Vuoy2 08:56:20 143 4,796.0000 XLON 07003070000024542-E0PRJZ4VupTr 08:57:19 125 4,795.0000 XLON 05003050000024484-E0PRJZ4VuqiK 08:57:47 156 4,797.0000 XLON 07003070000025443-E0PRJZ4VurHT 08:57:47 115 4,796.0000 XLON 05003050000025317-E0PRJZ4VurIS 08:57:58 96 4,792.0000 XLON 07003070000024432-E0PRJZ4VuriG 08:58:08 106 4,786.0000 XLON 07003070000025587-E0PRJZ4Vus2u 08:58:08 96 4,789.0000 XLON 07003070000025474-E0PRJZ4Vus0V 09:00:17 135 4,779.0000 XLON 05003050000026871-E0PRJZ4Vuvs3 09:00:17 106 4,778.0000 XLON 07003070000026739-E0PRJZ4VuvsB 09:00:27 116 4,776.0000 XLON 05003050000026289-E0PRJZ4Vuw6w 09:02:43 125 4,782.0000 XLON 07003070000029739-E0PRJZ4Vuzp7 09:02:43 120 4,781.0000 XLON 05003050000029650-E0PRJZ4VuzpT 09:04:47 104 4,788.0000 XLON 07003070000030765-E0PRJZ4Vv27H 09:04:48 57 4,787.0000 XLON 05003050000030704-E0PRJZ4Vv2BJ 09:04:48 77 4,787.0000 XLON 05003050000030704-E0PRJZ4Vv2BL 09:05:35 116 4,785.0000 XLON 07003070000030653-E0PRJZ4Vv31a 09:06:36 144 4,784.0000 XLON 05003050000031635-E0PRJZ4Vv4Q5 09:06:36 115 4,785.0000 XLON 07003070000031770-E0PRJZ4Vv4Pf 09:08:05 66 4,783.0000 XLON 05003050000031367-E0PRJZ4Vv5r1 09:08:38 125 4,781.0000 XLON 07003070000032318-E0PRJZ4Vv6PK 09:08:52 85 4,778.0000 XLON 07003070000031957-E0PRJZ4Vv6mZ 09:08:52 21 4,778.0000 XLON 07003070000031957-E0PRJZ4Vv6nD 09:10:26 103 4,780.0000 XLON 07003070000033780-E0PRJZ4Vv92U 09:10:26 93 4,779.0000 XLON 07003070000033734-E0PRJZ4Vv92c 09:12:22 109 4,778.0000 XLON 05003050000034131-E0PRJZ4VvAmy 09:12:25 36 4,776.0000 XLON 07003070000032701-E0PRJZ4VvAvc 09:12:29 70 4,776.0000 XLON 07003070000032701-E0PRJZ4VvB1Z 09:13:53 105 4,778.0000 XLON 05003050000035266-E0PRJZ4VvCRz 09:14:02 65 4,777.0000 XLON 07003070000035262-E0PRJZ4VvCbx 09:14:33 95 4,775.0000 XLON 07003070000035261-E0PRJZ4VvDFV 09:15:37 17 4,776.0000 XLON 05003050000036065-E0PRJZ4VvF07 09:15:37 83 4,776.0000 XLON 05003050000036065-E0PRJZ4VvF0A 09:16:14 108 4,775.0000 XLON 05003050000036569-E0PRJZ4VvFe9 09:16:27 122 4,774.0000 XLON 07003070000036056-E0PRJZ4VvFsB 09:16:28 72 4,772.0000 XLON 07003070000036733-E0PRJZ4VvFup 09:16:28 45 4,772.0000 XLON 07003070000036733-E0PRJZ4VvFur 09:16:40 91 4,770.0000 XLON 07003070000036562-E0PRJZ4VvGFI 09:18:52 62 4,773.0000 XLON 07003070000037934-E0PRJZ4VvJNp 09:18:52 50 4,773.0000 XLON 07003070000037934-E0PRJZ4VvJNr 09:21:52 118 4,783.0000 XLON 07003070000039107-E0PRJZ4VvMHS 09:21:52 91 4,782.0000 XLON 05003050000039017-E0PRJZ4VvMI7 09:22:25 40 4,783.0000 XLON 05003050000039274-E0PRJZ4VvMxr 09:22:25 36 4,783.0000 XLON 05003050000039274-E0PRJZ4VvMxt 09:22:25 100 4,783.0000 XLON 07003070000039259-E0PRJZ4VvMxv 09:23:29 91 4,786.0000 XLON 05003050000039755-E0PRJZ4VvO1h 09:23:30 100 4,785.0000 XLON 07003070000039778-E0PRJZ4VvODc 09:23:48 72 4,785.0000 XLON 05003050000039941-E0PRJZ4VvOQK 09:23:49 10 4,783.0000 XLON 07003070000039498-E0PRJZ4VvOR2 09:23:59 90 4,783.0000 XLON 07003070000039498-E0PRJZ4VvOhX 09:24:24 63 4,782.0000 XLON 07003070000040214-E0PRJZ4VvP3V 09:24:25 75 4,782.0000 XLON 07003070000040214-E0PRJZ4VvP6i 09:25:35 43 4,780.0000 XLON 07003070000039967-E0PRJZ4VvQAO 09:25:35 66 4,780.0000 XLON 07003070000039967-E0PRJZ4VvQAM 09:25:35 129 4,781.0000 XLON 07003070000040252-E0PRJZ4VvQ8q 09:25:35 112 4,782.0000 XLON 05003050000040516-E0PRJZ4VvQ8X 09:28:33 92 4,789.0000 XLON 05003050000041345-E0PRJZ4VvTHv 09:29:12 1 4,789.0000 XLON 07003070000041503-E0PRJZ4VvTqV 09:29:12 99 4,789.0000 XLON 07003070000041503-E0PRJZ4VvTqX 09:29:29 135 4,789.0000 XLON 05003050000041759-E0PRJZ4VvU31 09:29:45 93 4,788.0000 XLON 05003050000041001-E0PRJZ4VvUBH 09:30:48 102 4,787.0000 XLON 07003070000041021-E0PRJZ4VvVFK 09:30:49 100 4,784.0000 XLON 07003070000041952-E0PRJZ4VvVHv 09:31:13 62 4,781.0000 XLON 07003070000042577-E0PRJZ4VvVpg 09:32:30 122 4,784.0000 XLON 07003070000043159-E0PRJZ4VvXYA 09:32:39 101 4,782.0000 XLON 05003050000043027-E0PRJZ4VvY95 09:32:45 137 4,781.0000 XLON 07003070000042936-E0PRJZ4VvYMN 09:32:46 108 4,780.0000 XLON 05003050000043507-E0PRJZ4VvYRr 09:34:25 57 4,779.0000 XLON 05003050000043944-E0PRJZ4VvaW6 09:34:25 42 4,779.0000 XLON 05003050000043944-E0PRJZ4VvaW8 09:34:25 107 4,780.0000 XLON 07003070000044171-E0PRJZ4VvaVP 09:37:47 98 4,780.0000 XLON 05003050000044627-E0PRJZ4VvdiI 09:37:47 90 4,779.0000 XLON 07003070000045193-E0PRJZ4Vvdig 09:39:03 105 4,787.0000 XLON 05003050000045617-E0PRJZ4VvevA 09:39:24 108 4,789.0000 XLON 07003070000045885-E0PRJZ4VvfSS 09:39:35 119 4,791.0000 XLON 07003070000045906-E0PRJZ4Vvfeu 09:39:35 98 4,790.0000 XLON 05003050000045841-E0PRJZ4Vvff3 09:39:35 90 4,790.0000 XLON 07003070000045901-E0PRJZ4Vvff1 09:43:03 98 4,794.0000 XLON 05003050000047201-E0PRJZ4VvjZO 09:43:09 90 4,794.0000 XLON 07003070000047398-E0PRJZ4Vvjfz 09:43:23 116 4,793.0000 XLON 07003070000047246-E0PRJZ4Vvjoi 09:44:52 216 4,792.0000 XLON 07003070000047972-E0PRJZ4Vvl3c 09:44:52 128 4,791.0000 XLON 07003070000046708-E0PRJZ4Vvl3e 09:44:53 64 4,790.0000 XLON 05003050000047789-E0PRJZ4Vvl4n 09:46:10 94 4,796.0000 XLON 07003070000048602-E0PRJZ4VvmNA 09:46:32 29 4,797.0000 XLON 05003050000048666-E0PRJZ4Vvmel 09:46:32 78 4,797.0000 XLON 05003050000048666-E0PRJZ4Vvmen 09:46:32 2 4,795.0000 XLON 05003050000048533-E0PRJZ4VvmfD 09:46:32 125 4,795.0000 XLON 05003050000048533-E0PRJZ4VvmfG 09:46:33 109 4,794.0000 XLON 07003070000048595-E0PRJZ4Vvmh3 09:47:58 110 4,795.0000 XLON 05003050000049027-E0PRJZ4VvnqX 09:51:27 23 4,798.0000 XLON 05003050000050336-E0PRJZ4Vvr9F 09:51:27 72 4,798.0000 XLON 05003050000050336-E0PRJZ4Vvr9H 09:52:16 88 4,798.0000 XLON 07003070000050637-E0PRJZ4Vvs1C 09:52:36 67 4,798.0000 XLON 05003050000050752-E0PRJZ4VvsIM 09:52:50 236 4,797.0000 XLON 05003050000049897-E0PRJZ4VvsTS 09:53:54 91 4,796.0000 XLON 07003070000049803-E0PRJZ4VvtDj 09:53:56 89 4,795.0000 XLON 05003050000050812-E0PRJZ4VvtIF 09:54:45 96 4,797.0000 XLON 07003070000051305-E0PRJZ4VvtxQ 09:56:31 118 4,797.0000 XLON 05003050000051569-E0PRJZ4VvvOV 09:57:50 120 4,799.0000 XLON 07003070000052539-E0PRJZ4VvwEm 09:59:30 57 4,798.0000 XLON 05003050000052332-E0PRJZ4Vvx8C 09:59:30 60 4,798.0000 XLON 05003050000052779-E0PRJZ4Vvx8E 09:59:30 86 4,799.0000 XLON 05003050000053009-E0PRJZ4Vvx7Q 10:00:09 81 4,800.0000 XLON 05003050000053364-E0PRJZ4Vvxl5 10:01:11 85 4,797.0000 XLON 07003070000053040-E0PRJZ4VvyPo 10:01:11 85 4,796.0000 XLON 05003050000053365-E0PRJZ4VvyQ2 10:02:22 78 4,800.0000 XLON 05003050000054332-E0PRJZ4Vw03v 10:02:22 38 4,800.0000 XLON 05003050000054332-E0PRJZ4Vw03x 10:02:28 91 4,798.0000 XLON 05003050000054166-E0PRJZ4Vw0BO 10:02:59 39 4,797.0000 XLON 05003050000053954-E0PRJZ4Vw0X7 10:04:40 98 4,798.0000 XLON 05003050000054999-E0PRJZ4Vw1uY 10:04:46 69 4,798.0000 XLON 05003050000055127-E0PRJZ4Vw1ya 10:04:46 29 4,798.0000 XLON 05003050000055127-E0PRJZ4Vw1yc 10:05:00 59 4,797.0000 XLON 05003050000053954-E0PRJZ4Vw28T 10:05:01 83 4,796.0000 XLON 07003070000054486-E0PRJZ4Vw2C6 10:05:17 90 4,795.0000 XLON 07003070000055160-E0PRJZ4Vw2aj 10:07:53 86 4,800.0000 XLON 05003050000056316-E0PRJZ4Vw4pp 10:07:53 35 4,800.0000 XLON 05003050000056316-E0PRJZ4Vw4pr 10:08:16 92 4,800.0000 XLON 07003070000056488-E0PRJZ4Vw5MZ 10:08:22 127 4,799.0000 XLON 05003050000055908-E0PRJZ4Vw5QO 10:09:02 84 4,800.0000 XLON 07003070000056661-E0PRJZ4Vw61Y 10:09:02 98 4,802.0000 XLON 05003050000056630-E0PRJZ4Vw60b 10:09:02 5 4,802.0000 XLON 05003050000056630-E0PRJZ4Vw60d 10:09:57 128 4,797.0000 XLON 05003050000056970-E0PRJZ4Vw6tk 10:09:57 92 4,799.0000 XLON 07003070000057059-E0PRJZ4Vw6sc 10:09:57 103 4,798.0000 XLON 07003070000057049-E0PRJZ4Vw6st 10:12:26 128 4,797.0000 XLON 05003050000057697-E0PRJZ4VwAAv 10:12:29 94 4,796.0000 XLON 05003050000057551-E0PRJZ4VwADX 10:12:31 122 4,795.0000 XLON 07003070000057123-E0PRJZ4VwAEt 10:14:57 87 4,799.0000 XLON 07003070000058640-E0PRJZ4VwCQ8 10:17:43 107 4,801.0000 XLON 05003050000059078-E0PRJZ4VwFJt 10:17:43 133 4,803.0000 XLON 05003050000060001-E0PRJZ4VwFIn 10:17:43 115 4,803.0000 XLON 07003070000060021-E0PRJZ4VwFIr 10:17:46 89 4,800.0000 XLON 05003050000060024-E0PRJZ4VwFRs 10:19:32 115 4,801.0000 XLON 07003070000060690-E0PRJZ4VwHDf 10:20:21 94 4,808.0000 XLON 07003070000061082-E0PRJZ4VwHnn 10:20:43 108 4,806.0000 XLON 07003070000060818-E0PRJZ4VwIAe 10:21:11 96 4,807.0000 XLON 07003070000061316-E0PRJZ4VwIo1 10:21:56 116 4,807.0000 XLON 05003050000061544-E0PRJZ4VwJgu 10:23:36 92 4,807.0000 XLON 05003050000062150-E0PRJZ4VwKy4 10:24:16 2 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLIQ 10:24:44 116 4,806.0000 XLON 07003070000061309-E0PRJZ4VwLWm 10:24:44 48 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLW5 10:24:44 41 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLW8 10:24:48 94 4,806.0000 XLON 07003070000062642-E0PRJZ4VwLaP 10:25:01 30 4,805.0000 XLON 05003050000060798-E0PRJZ4VwLoD 10:27:17 111 4,805.0000 XLON 07003070000063294-E0PRJZ4VwNRd 10:27:17 151 4,806.0000 XLON 07003070000063397-E0PRJZ4VwNQp 10:27:36 121 4,811.0000 XLON 05003050000063452-E0PRJZ4VwNrC 10:27:41 122 4,813.0000 XLON 07003070000063531-E0PRJZ4VwNwU 10:29:14 130 4,814.0000 XLON 07003070000063575-E0PRJZ4VwP0W 10:29:57 93 4,814.0000 XLON 05003050000063959-E0PRJZ4VwPQ8 10:30:20 112 4,813.0000 XLON 05003050000063870-E0PRJZ4VwQF1 10:31:19 132 4,815.0000 XLON 05003050000064550-E0PRJZ4VwREY 10:32:01 94 4,814.0000 XLON 07003070000064567-E0PRJZ4VwS4O 10:32:01 113 4,813.0000 XLON 05003050000064854-E0PRJZ4VwS4e 10:34:58 12 4,818.0000 XLON 05003050000066117-E0PRJZ4VwUpB 10:34:58 84 4,818.0000 XLON 05003050000066117-E0PRJZ4VwUpO 10:35:03 173 4,817.0000 XLON 05003050000066253-E0PRJZ4VwUtx 10:35:04 96 4,816.0000 XLON 07003070000065949-E0PRJZ4VwUxG 10:36:27 2 4,815.0000 XLON 07003070000066810-E0PRJZ4VwVre 10:36:27 114 4,815.0000 XLON 07003070000066810-E0PRJZ4VwVrh 10:37:36 239 4,814.0000 XLON 07003070000066685-E0PRJZ4VwWby 10:37:36 109 4,815.0000 XLON 05003050000066866-E0PRJZ4VwWZl 10:37:57 162 4,812.0000 XLON 07003070000067376-E0PRJZ4VwWrP 10:39:17 124 4,811.0000 XLON 05003050000067312-E0PRJZ4VwXmE 10:40:23 89 4,811.0000 XLON 05003050000067987-E0PRJZ4VwYR7 10:40:23 43 4,811.0000 XLON 05003050000067987-E0PRJZ4VwYR9 10:43:05 99 4,814.0000 XLON 05003050000069101-E0PRJZ4VwafJ 10:43:57 110 4,812.0000 XLON 05003050000068919-E0PRJZ4Vwb3M 10:43:59 133 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5Q 10:43:59 2 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5K 10:43:59 3 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5D 10:45:59 127 4,812.0000 XLON 05003050000069711-E0PRJZ4VwcYl 10:46:05 99 4,812.0000 XLON 05003050000070156-E0PRJZ4Vwce1 10:48:54 2 4,820.0000 XLON 05003050000071027-E0PRJZ4VwfQW 10:49:31 109 4,820.0000 XLON 05003050000071044-E0PRJZ4Vwg33 10:49:31 91 4,821.0000 XLON 07003070000071220-E0PRJZ4Vwg2F 10:50:20 4 4,823.0000 XLON 05003050000071460-E0PRJZ4VwhKu 10:50:33 102 4,822.0000 XLON 07003070000071512-E0PRJZ4VwhQU 10:51:50 94 4,825.0000 XLON 05003050000071907-E0PRJZ4VwiJ2 10:51:50 115 4,825.0000 XLON 07003070000071950-E0PRJZ4VwiJ0 10:53:17 116 4,824.0000 XLON 07003070000072450-E0PRJZ4Vwjnt 10:54:49 95 4,826.0000 XLON 07003070000073024-E0PRJZ4Vwkbb 10:55:10 185 4,829.0000 XLON 05003050000073025-E0PRJZ4Vwktk 10:55:10 104 4,829.0000 XLON 07003070000073098-E0PRJZ4Vwktm 10:55:25 98 4,829.0000 XLON 07003070000073207-E0PRJZ4VwlBW 10:56:30 24 4,834.0000 XLON 05003050000073410-E0PRJZ4VwmYn 10:57:11 97 4,835.0000 XLON 07003070000073842-E0PRJZ4VwnD8 10:57:12 89 4,834.0000 XLON 05003050000073410-E0PRJZ4VwnHZ 10:57:32 97 4,834.0000 XLON 05003050000073936-E0PRJZ4VwnZN 10:59:38 89 4,831.0000 XLON 07003070000073354-E0PRJZ4Vwp7Y 11:00:45 106 4,830.0000 XLON 05003050000074075-E0PRJZ4Vwq64 11:01:43 123 4,831.0000 XLON 05003050000075579-E0PRJZ4Vwqvh 11:04:53 98 4,832.0000 XLON 07003070000076434-E0PRJZ4VwtYf 11:04:53 95 4,831.0000 XLON 05003050000075882-E0PRJZ4VwtZH 11:04:53 106 4,833.0000 XLON 07003070000076690-E0PRJZ4VwtY1 11:04:55 72 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcS 11:04:55 48 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcU 11:04:55 72 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcW 11:05:20 98 4,828.0000 XLON 07003070000076752-E0PRJZ4Vwu6Y 11:07:16 68 4,830.0000 XLON 07003070000077783-E0PRJZ4VwvbN 11:07:16 27 4,830.0000 XLON 07003070000077783-E0PRJZ4VwvbP 11:08:09 105 4,829.0000 XLON 05003050000077512-E0PRJZ4VwwMk 11:08:35 127 4,830.0000 XLON 05003050000078289-E0PRJZ4VwwpJ 11:09:40 99 4,829.0000 XLON 07003070000078297-E0PRJZ4VwxY7 11:10:08 1 4,828.0000 XLON 05003050000078720-E0PRJZ4VwxyE 11:11:36 7 4,832.0000 XLON 07003070000079343-E0PRJZ4VwzJi 11:11:36 86 4,832.0000 XLON 07003070000079343-E0PRJZ4VwzJk 11:11:38 72 4,832.0000 XLON 05003050000079350-E0PRJZ4VwzNR 11:12:03 120 4,832.0000 XLON 05003050000079361-E0PRJZ4VwznB 11:12:03 93 4,833.0000 XLON 07003070000079539-E0PRJZ4Vwzmo 11:13:19 130 4,834.0000 XLON 05003050000079993-E0PRJZ4Vx11T 11:14:04 105 4,834.0000 XLON 05003050000080258-E0PRJZ4Vx1TA 11:16:38 96 4,835.0000 XLON 05003050000081129-E0PRJZ4Vx37f 11:16:40 106 4,835.0000 XLON 05003050000081148-E0PRJZ4Vx399 11:16:41 124 4,834.0000 XLON 07003070000080835-E0PRJZ4Vx3BP 11:16:46 92 4,833.0000 XLON 05003050000079898-E0PRJZ4Vx3Hf 11:18:08 2 4,832.0000 XLON 05003050000081190-E0PRJZ4Vx4Te 11:18:08 183 4,832.0000 XLON 05003050000081190-E0PRJZ4Vx4Th 11:18:46 146 4,831.0000 XLON 07003070000081801-E0PRJZ4Vx4qN 11:18:59 96 4,830.0000 XLON 07003070000081354-E0PRJZ4Vx529 11:21:33 126 4,833.0000 XLON 07003070000082701-E0PRJZ4Vx71Z 11:24:14 136 4,833.0000 XLON 07003070000083091-E0PRJZ4Vx8qC 11:24:14 98 4,832.0000 XLON 05003050000082647-E0PRJZ4Vx8qc 11:24:14 118 4,834.0000 XLON 05003050000083654-E0PRJZ4Vx8pp 11:25:55 96 4,833.0000 XLON 05003050000084004-E0PRJZ4VxA9f 11:25:55 35 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9l 11:25:55 3 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9n 11:25:55 88 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9t 11:26:28 144 4,831.0000 XLON 07003070000083785-E0PRJZ4VxAph 11:26:28 146 4,832.0000 XLON 07003070000084601-E0PRJZ4VxApV 11:27:45 4 4,831.0000 XLON 07003070000085031-E0PRJZ4VxBYu 11:28:46 137 4,832.0000 XLON 05003050000085285-E0PRJZ4VxCMN 11:28:46 98 4,833.0000 XLON 07003070000085337-E0PRJZ4VxCLi 11:28:46 1 4,833.0000 XLON 07003070000085337-E0PRJZ4VxCLk 11:28:46 108 4,834.0000 XLON 05003050000085296-E0PRJZ4VxCKn 11:30:49 109 4,829.0000 XLON 05003050000085724-E0PRJZ4VxDqz 11:30:49 99 4,830.0000 XLON 07003070000085775-E0PRJZ4VxDq9 11:31:08 141 4,828.0000 XLON 05003050000086462-E0PRJZ4VxE1G 11:33:26 119 4,829.0000 XLON 05003050000087248-E0PRJZ4VxFWg 11:34:00 108 4,825.0000 XLON 05003050000087391-E0PRJZ4VxFyp 11:34:00 99 4,827.0000 XLON 05003050000085406-E0PRJZ4VxFxg 11:34:00 179 4,828.0000 XLON 05003050000087079-E0PRJZ4VxFxG 11:34:33 104 4,820.0000 XLON 05003050000087692-E0PRJZ4VxGH0 11:34:33 114 4,819.0000 XLON 07003070000087727-E0PRJZ4VxGHG 11:36:28 100 4,822.0000 XLON 05003050000088352-E0PRJZ4VxHQE 11:37:34 150 4,821.0000 XLON 07003070000088351-E0PRJZ4VxIDR 11:38:22 134 4,819.0000 XLON 07003070000089484-E0PRJZ4VxIkd 11:41:15 122 4,819.0000 XLON 05003050000090568-E0PRJZ4VxKfq 11:45:55 130 4,820.0000 XLON 07003070000091930-E0PRJZ4VxNII 11:46:36 145 4,821.0000 XLON 05003050000092677-E0PRJZ4VxNZw 11:48:33 128 4,821.0000 XLON 07003070000093394-E0PRJZ4VxObO 11:48:33 99 4,820.0000 XLON 05003050000092975-E0PRJZ4VxObf 11:49:02 67 4,819.0000 XLON 07003070000091535-E0PRJZ4VxOvj 11:49:02 72 4,819.0000 XLON 07003070000091535-E0PRJZ4VxOvl 11:49:04 107 4,816.0000 XLON 05003050000093484-E0PRJZ4VxP0E 11:49:46 65 4,814.0000 XLON 05003050000093714-E0PRJZ4VxPc9 11:49:46 53 4,814.0000 XLON 05003050000093714-E0PRJZ4VxPcB 11:50:35 49 4,813.0000 XLON 07003070000093741-E0PRJZ4VxQC9 11:50:35 112 4,813.0000 XLON 07003070000093741-E0PRJZ4VxQCB 11:51:30 107 4,811.0000 XLON 05003050000093577-E0PRJZ4VxQgU 11:51:30 161 4,812.0000 XLON 05003050000094266-E0PRJZ4VxQg9 11:53:31 138 4,812.0000 XLON 07003070000094963-E0PRJZ4VxSAf 11:54:55 106 4,810.0000 XLON 07003070000094951-E0PRJZ4VxSx5 11:55:24 138 4,809.0000 XLON 05003050000094805-E0PRJZ4VxTPA 11:56:46 71 4,807.0000 XLON 05003050000095346-E0PRJZ4VxUPp 11:56:46 158 4,808.0000 XLON 07003070000096030-E0PRJZ4VxUPA 12:00:02 99 4,823.0000 XLON 05003050000097248-E0PRJZ4VxXHN 12:00:02 59 4,823.0000 XLON 05003050000097248-E0PRJZ4VxXHQ 12:00:24 116 4,822.0000 XLON 07003070000097110-E0PRJZ4VxXXr 12:02:20 134 4,832.0000 XLON 05003050000098503-E0PRJZ4VxZnc 12:02:21 105 4,831.0000 XLON 07003070000098514-E0PRJZ4VxZqX 12:04:18 103 4,834.0000 XLON 07003070000099364-E0PRJZ4Vxb9h 12:04:22 133 4,833.0000 XLON 05003050000098796-E0PRJZ4VxbCE 12:04:30 112 4,832.0000 XLON 05003050000098793-E0PRJZ4VxbR4 12:05:21 82 4,847.0000 XLON 05003050000099752-E0PRJZ4VxcVy 12:05:21 55 4,846.0000 XLON 07003070000099793-E0PRJZ4VxcWE 12:05:21 21 4,846.0000 XLON 07003070000099793-E0PRJZ4VxcX0 12:05:35 88 4,847.0000 XLON 05003050000099821-E0PRJZ4Vxchz 12:06:14 36 4,847.0000 XLON 07003070000100145-E0PRJZ4Vxd2p 12:07:10 78 4,844.0000 XLON 05003050000100349-E0PRJZ4VxdlV 12:07:10 24 4,845.0000 XLON 07003070000100095-E0PRJZ4Vxdkg 12:07:10 132 4,845.0000 XLON 07003070000100095-E0PRJZ4Vxdkm 12:07:10 155 4,846.0000 XLON 05003050000100223-E0PRJZ4VxdjY 12:09:26 115 4,842.0000 XLON 07003070000100935-E0PRJZ4VxfNm 12:09:26 106 4,841.0000 XLON 05003050000100563-E0PRJZ4VxfNx 12:09:28 4 4,840.0000 XLON 07003070000100936-E0PRJZ4VxfWh 12:09:28 82 4,840.0000 XLON 07003070000100936-E0PRJZ4VxfWj 12:11:20 114 4,835.0000 XLON 07003070000101595-E0PRJZ4Vxi8U 12:14:05 104 4,834.0000 XLON 05003050000101579-E0PRJZ4VxkH8 12:14:36 1 4,832.0000 XLON 05003050000101574-E0PRJZ4VxkyS 12:15:14 105 4,831.0000 XLON 05003050000102065-E0PRJZ4VxldW 12:15:14 98 4,832.0000 XLON 05003050000101574-E0PRJZ4Vxlcf 12:15:17 68 4,829.0000 XLON 05003050000102560-E0PRJZ4Vxlmt 12:15:17 80 4,829.0000 XLON 07003070000102535-E0PRJZ4Vxlmr 12:17:20 153 4,825.0000 XLON 07003070000103325-E0PRJZ4VxoT7 12:17:20 118 4,824.0000 XLON 05003050000103131-E0PRJZ4VxoTc 12:17:49 140 4,822.0000 XLON 05003050000103779-E0PRJZ4Vxorw 12:19:15 84 4,823.0000 XLON 05003050000104084-E0PRJZ4VxqJb 12:19:47 95 4,823.0000 XLON 07003070000104369-E0PRJZ4VxqhA 12:20:03 102 4,822.0000 XLON 07003070000104296-E0PRJZ4Vxr3e 12:21:18 22 4,822.0000 XLON 07003070000104851-E0PRJZ4Vxs84 12:21:18 84 4,822.0000 XLON 07003070000104851-E0PRJZ4Vxs88 12:21:18 115 4,823.0000 XLON 05003050000104820-E0PRJZ4Vxs6q 12:23:06 86 4,818.0000 XLON 05003050000105480-E0PRJZ4VxtGX 12:26:59 132 4,823.0000 XLON 07003070000106317-E0PRJZ4Vxw7z 12:27:03 107 4,822.0000 XLON 05003050000106095-E0PRJZ4VxwBC 12:27:54 48 4,819.0000 XLON 05003050000106964-E0PRJZ4VxwXg 12:27:54 49 4,819.0000 XLON 05003050000106964-E0PRJZ4VxwXl 12:27:54 41 4,819.0000 XLON 05003050000106964-E0PRJZ4VxwXv 12:27:54 118 4,820.0000 XLON 05003050000106059-E0PRJZ4VxwX1 12:33:32 72 4,821.0000 XLON 05003050000108998-E0PRJZ4Vy16Z 12:33:34 145 4,821.0000 XLON 07003070000109065-E0PRJZ4Vy18E 12:34:02 105 4,818.0000 XLON 05003050000109013-E0PRJZ4Vy1XO 12:34:02 67 4,819.0000 XLON 07003070000108262-E0PRJZ4Vy1XG 12:34:12 146 4,816.0000 XLON 07003070000109191-E0PRJZ4Vy1cg 12:35:12 93 4,824.0000 XLON 05003050000109655-E0PRJZ4Vy2o7 12:35:53 147 4,823.0000 XLON 05003050000109524-E0PRJZ4Vy3BF 12:37:07 4 4,823.0000 XLON 05003050000110159-E0PRJZ4Vy48e 12:37:07 110 4,823.0000 XLON 05003050000110159-E0PRJZ4Vy48h 12:39:03 104 4,823.0000 XLON 07003070000111086-E0PRJZ4Vy54x 12:40:11 129 4,823.0000 XLON 05003050000111241-E0PRJZ4Vy5s1 12:41:21 105 4,822.0000 XLON 05003050000109387-E0PRJZ4Vy6sr 12:42:53 88 4,822.0000 XLON 05003050000111885-E0PRJZ4Vy7sq 12:42:53 96 4,823.0000 XLON 07003070000112050-E0PRJZ4Vy7sN 12:43:57 114 4,819.0000 XLON 05003050000112324-E0PRJZ4Vy8Og 12:43:57 139 4,821.0000 XLON 05003050000111786-E0PRJZ4Vy8MI 12:45:43 114 4,818.0000 XLON 05003050000112989-E0PRJZ4VyADe 12:45:43 125 4,817.0000 XLON 07003070000112763-E0PRJZ4VyAE5 12:45:51 146 4,816.0000 XLON 05003050000112681-E0PRJZ4VyAHn 12:47:53 3 4,822.0000 XLON 07003070000113720-E0PRJZ4VyBsl 12:47:53 143 4,822.0000 XLON 07003070000113720-E0PRJZ4VyBt1 12:48:48 2 4,821.0000 XLON 05003050000113631-E0PRJZ4VyCpx 12:48:48 102 4,821.0000 XLON 05003050000113631-E0PRJZ4VyCq6 12:49:40 114 4,820.0000 XLON 07003070000113679-E0PRJZ4VyDaM 12:50:22 59 4,819.0000 XLON 05003050000115048-E0PRJZ4VyELn 12:50:26 135 4,818.0000 XLON 05003050000114101-E0PRJZ4VyESl 12:53:52 137 4,817.0000 XLON 05003050000114683-E0PRJZ4VyH8h 12:53:52 115 4,818.0000 XLON 05003050000115733-E0PRJZ4VyH8H 12:53:52 102 4,819.0000 XLON 07003070000115802-E0PRJZ4VyH7Z 12:55:09 137 4,816.0000 XLON 07003070000117021-E0PRJZ4VyHzC 12:57:47 72 4,816.0000 XLON 05003050000118195-E0PRJZ4VyJiq 12:57:47 58 4,816.0000 XLON 05003050000118195-E0PRJZ4VyJis 12:58:18 111 4,816.0000 XLON 05003050000118317-E0PRJZ4VyK5O 12:59:24 76 4,812.0000 XLON 07003070000118644-E0PRJZ4VyKnu 12:59:24 101 4,815.0000 XLON 07003070000116600-E0PRJZ4VyKm6 13:00:11 97 4,817.0000 XLON 07003070000119381-E0PRJZ4VyLqC 13:00:17 98 4,814.0000 XLON 05003050000118843-E0PRJZ4VyM0O 13:00:17 48 4,814.0000 XLON 05003050000118843-E0PRJZ4VyM0M 13:00:17 125 4,815.0000 XLON 07003070000119118-E0PRJZ4VyLwj 13:01:15 105 4,813.0000 XLON 07003070000119792-E0PRJZ4VyMxn 13:01:21 95 4,811.0000 XLON 07003070000119777-E0PRJZ4VyN7T 13:01:21 95 4,812.0000 XLON 05003050000119707-E0PRJZ4VyN6o 13:03:24 66 4,811.0000 XLON 05003050000120527-E0PRJZ4VyPJ0 13:03:24 99 4,811.0000 XLON 05003050000120527-E0PRJZ4VyPJ3 13:03:25 110 4,810.0000 XLON 07003070000120490-E0PRJZ4VyPL0 13:05:02 4 4,809.0000 XLON 07003070000121237-E0PRJZ4VyQb8 13:05:24 158 4,807.0000 XLON 07003070000121068-E0PRJZ4VyR4K 13:09:15 92 4,812.0000 XLON 07003070000122629-E0PRJZ4VyUlB 13:09:16 62 4,812.0000 XLON 07003070000122855-E0PRJZ4VyUme 13:11:49 113 4,812.0000 XLON 07003070000123569-E0PRJZ4VyWZj 13:12:37 86 4,812.0000 XLON 05003050000123917-E0PRJZ4VyXS4 13:12:38 92 4,811.0000 XLON 07003070000122481-E0PRJZ4VyXT4 13:12:47 60 4,811.0000 XLON 05003050000124116-E0PRJZ4VyXdM 13:14:04 48 4,810.0000 XLON 05003050000122281-E0PRJZ4VyYLA 13:14:04 70 4,810.0000 XLON 05003050000122281-E0PRJZ4VyYLG 13:16:53 28 4,813.0000 XLON 05003050000125832-E0PRJZ4VyaY6 13:17:15 77 4,813.0000 XLON 07003070000125989-E0PRJZ4Vyb53 13:18:01 80 4,814.0000 XLON 07003070000126248-E0PRJZ4Vyblz 13:18:03 92 4,813.0000 XLON 07003070000126121-E0PRJZ4VybpM 13:18:33 85 4,813.0000 XLON 07003070000126400-E0PRJZ4VycNr 13:19:10 93 4,814.0000 XLON 07003070000126630-E0PRJZ4Vycx2 13:20:44 146 4,818.0000 XLON 07003070000127336-E0PRJZ4VyeuS 13:21:35 99 4,818.0000 XLON 05003050000127512-E0PRJZ4VyfSZ 13:21:38 93 4,820.0000 XLON 05003050000127556-E0PRJZ4VyfiJ 13:23:45 93 4,823.0000 XLON 05003050000128166-E0PRJZ4VyhMU 13:25:23 94 4,824.0000 XLON 05003050000128696-E0PRJZ4Vyj29 13:25:24 86 4,824.0000 XLON 05003050000128815-E0PRJZ4Vyj3O 13:25:25 78 4,824.0000 XLON 07003070000128872-E0PRJZ4Vyj4E 13:25:30 117 4,823.0000 XLON 05003050000128275-E0PRJZ4Vyj90 13:25:36 101 4,822.0000 XLON 05003050000128058-E0PRJZ4VyjIy 13:26:47 122 4,823.0000 XLON 05003050000129253-E0PRJZ4Vyk5P 13:27:43 97 4,822.0000 XLON 05003050000129112-E0PRJZ4VyksZ 13:29:00 85 4,821.0000 XLON 05003050000129252-E0PRJZ4Vyle7 13:29:02 87 4,819.0000 XLON 05003050000129397-E0PRJZ4Vylh0 13:30:22 96 4,822.0000 XLON 07003070000131943-E0PRJZ4Vynyy 13:30:33 89 4,820.0000 XLON 07003070000131052-E0PRJZ4VyoPI 13:30:44 79 4,818.0000 XLON 07003070000129807-E0PRJZ4Vyovk 13:31:20 120 4,817.0000 XLON 05003050000133756-E0PRJZ4Vypl2 13:31:42 97 4,817.0000 XLON 05003050000134291-E0PRJZ4Vyq3K 13:32:35 105 4,823.0000 XLON 07003070000134935-E0PRJZ4VyrHN 13:33:19 80 4,823.0000 XLON 07003070000135418-E0PRJZ4VysBw 13:33:19 1 4,823.0000 XLON 07003070000135418-E0PRJZ4VysC0 13:34:12 96 4,823.0000 XLON 07003070000135593-E0PRJZ4VysuY 13:34:32 131 4,822.0000 XLON 07003070000135212-E0PRJZ4Vyt7G 13:35:30 113 4,822.0000 XLON 05003050000136215-E0PRJZ4VyuGZ 13:35:30 90 4,823.0000 XLON 05003050000136231-E0PRJZ4VyuG1 13:36:55 48 4,825.0000 XLON 05003050000136917-E0PRJZ4VyvXb 13:36:55 47 4,825.0000 XLON 05003050000136917-E0PRJZ4VyvXg 13:37:40 63 4,827.0000 XLON 05003050000137558-E0PRJZ4VywFS 13:37:49 15 4,827.0000 XLON 07003070000137663-E0PRJZ4VywNt 13:37:49 66 4,827.0000 XLON 07003070000137663-E0PRJZ4VywNk 13:38:11 133 4,827.0000 XLON 07003070000137824-E0PRJZ4VywaT 13:38:30 95 4,825.0000 XLON 07003070000137504-E0PRJZ4VywmD 13:38:30 106 4,824.0000 XLON 05003050000136768-E0PRJZ4Vywmt 13:40:14 32 4,828.0000 XLON 05003050000138510-E0PRJZ4VyyXX 13:40:56 118 4,829.0000 XLON 05003050000138690-E0PRJZ4VyzIn 13:40:56 84 4,829.0000 XLON 07003070000138762-E0PRJZ4VyzIp 13:41:15 91 4,827.0000 XLON 05003050000138381-E0PRJZ4VyzdT 13:41:15 4 4,828.0000 XLON 05003050000139011-E0PRJZ4VyzcZ 13:41:15 121 4,828.0000 XLON 05003050000139011-E0PRJZ4Vyzcd 13:43:17 84 4,825.0000 XLON 05003050000138929-E0PRJZ4Vz1aA 13:43:17 84 4,824.0000 XLON 05003050000139921-E0PRJZ4Vz1aI 13:43:18 128 4,821.0000 XLON 05003050000139987-E0PRJZ4Vz1hw 13:43:18 108 4,822.0000 XLON 05003050000139428-E0PRJZ4Vz1hH 13:43:18 57 4,823.0000 XLON 07003070000139132-E0PRJZ4Vz1fk 13:45:59 111 4,823.0000 XLON 07003070000140935-E0PRJZ4Vz4DJ 13:46:27 120 4,822.0000 XLON 05003050000140673-E0PRJZ4Vz4W9 13:48:30 68 4,822.0000 XLON 05003050000141895-E0PRJZ4Vz61W 13:48:30 88 4,822.0000 XLON 07003070000142006-E0PRJZ4Vz61Y 13:50:52 120 4,822.0000 XLON 05003050000143054-E0PRJZ4Vz8GN 13:51:06 121 4,821.0000 XLON 07003070000143261-E0PRJZ4Vz8Yl 13:51:13 112 4,821.0000 XLON 05003050000143243-E0PRJZ4Vz8eP 13:51:49 4 4,820.0000 XLON 07003070000140622-E0PRJZ4Vz996 13:52:20 91 4,820.0000 XLON 07003070000140622-E0PRJZ4Vz9cR 13:54:27 97 4,824.0000 XLON 07003070000144879-E0PRJZ4VzBe7 13:54:27 246 4,824.0000 XLON 07003070000144879-E0PRJZ4VzBe9 13:54:55 75 4,821.0000 XLON 05003050000144639-E0PRJZ4VzC7d 13:54:55 106 4,822.0000 XLON 05003050000144520-E0PRJZ4VzC6w 13:56:30 174 4,821.0000 XLON 05003050000145472-E0PRJZ4VzDfa 13:57:48 72 4,829.0000 XLON 05003050000146157-E0PRJZ4VzEmE 13:58:02 65 4,827.0000 XLON 07003070000146033-E0PRJZ4VzEzF 13:58:02 12 4,828.0000 XLON 07003070000146359-E0PRJZ4VzEyg 13:58:02 125 4,828.0000 XLON 07003070000146359-E0PRJZ4VzEyr 14:00:31 39 4,829.0000 XLON 05003050000146937-E0PRJZ4VzHGY 14:00:31 48 4,829.0000 XLON 05003050000146937-E0PRJZ4VzHGa 14:00:31 30 4,829.0000 XLON 05003050000146937-E0PRJZ4VzHGf 14:00:31 129 4,830.0000 XLON 07003070000147529-E0PRJZ4VzHFt 14:01:03 102 4,831.0000 XLON 07003070000147789-E0PRJZ4VzI2a 14:01:24 126 4,831.0000 XLON 05003050000148072-E0PRJZ4VzIWN 14:02:24 118 4,831.0000 XLON 07003070000148625-E0PRJZ4VzJVX 14:05:26 98 4,831.0000 XLON 07003070000148912-E0PRJZ4VzMFX 14:05:27 110 4,830.0000 XLON 07003070000148014-E0PRJZ4VzMHF 14:05:27 21 4,831.0000 XLON 05003050000149916-E0PRJZ4VzMGw 14:05:27 74 4,831.0000 XLON 05003050000149916-E0PRJZ4VzMGn 14:05:54 113 4,830.0000 XLON 07003070000150207-E0PRJZ4VzMZH 14:06:01 109 4,828.0000 XLON 07003070000146948-E0PRJZ4VzMo0 14:08:05 124 4,828.0000 XLON 05003050000150416-E0PRJZ4VzOTK 14:08:27 71 4,828.0000 XLON 05003050000151284-E0PRJZ4VzOjR 14:08:27 63 4,828.0000 XLON 05003050000151284-E0PRJZ4VzOjT 14:08:28 103 4,827.0000 XLON 05003050000150083-E0PRJZ4VzOk9 14:09:59 99 4,827.0000 XLON 07003070000152312-E0PRJZ4VzPmb 14:09:59 109 4,827.0000 XLON 07003070000152331-E0PRJZ4VzPmd 14:10:41 70 4,827.0000 XLON 05003050000152437-E0PRJZ4VzQQp 14:11:04 129 4,824.0000 XLON 07003070000152565-E0PRJZ4VzQrd 14:11:04 94 4,825.0000 XLON 05003050000150291-E0PRJZ4VzQqv 14:12:25 99 4,825.0000 XLON 05003050000153419-E0PRJZ4VzS9R 14:13:36 101 4,826.0000 XLON 07003070000154163-E0PRJZ4VzSz5 14:13:59 140 4,826.0000 XLON 07003070000154308-E0PRJZ4VzTH3 14:14:27 148 4,825.0000 XLON 07003070000153954-E0PRJZ4VzTZv 14:16:23 109 4,827.0000 XLON 05003050000155504-E0PRJZ4VzVIb 14:17:03 131 4,827.0000 XLON 05003050000155648-E0PRJZ4VzVlt 14:17:26 112 4,827.0000 XLON 07003070000156078-E0PRJZ4VzW4y 14:17:29 122 4,825.0000 XLON 05003050000155285-E0PRJZ4VzWBC 14:17:29 122 4,826.0000 XLON 07003070000155549-E0PRJZ4VzWAj 14:18:49 124 4,825.0000 XLON 07003070000156828-E0PRJZ4VzXKB 14:19:02 78 4,824.0000 XLON 05003050000156031-E0PRJZ4VzXas 14:19:06 11 4,824.0000 XLON 05003050000156943-E0PRJZ4VzXdt 14:19:06 72 4,824.0000 XLON 05003050000156943-E0PRJZ4VzXdv 14:21:31 153 4,822.0000 XLON 07003070000156130-E0PRJZ4VzZo5 14:21:31 147 4,823.0000 XLON 07003070000158084-E0PRJZ4VzZnk 14:21:38 103 4,821.0000 XLON 07003070000157027-E0PRJZ4VzZy6 14:21:38 61 4,821.0000 XLON 07003070000157915-E0PRJZ4VzZyA 14:23:59 142 4,820.0000 XLON 07003070000159273-E0PRJZ4VzboC 14:24:53 96 4,820.0000 XLON 05003050000159402-E0PRJZ4VzcO5 14:24:53 9 4,820.0000 XLON 05003050000159402-E0PRJZ4VzcO7 14:25:42 126 4,821.0000 XLON 07003070000160089-E0PRJZ4Vzd3l 14:26:12 112 4,822.0000 XLON 05003050000160188-E0PRJZ4VzdSl 14:26:12 2 4,822.0000 XLON 05003050000160188-E0PRJZ4VzdSn 14:26:35 164 4,822.0000 XLON 05003050000160342-E0PRJZ4Vzdm4 14:26:37 116 4,821.0000 XLON 07003070000160201-E0PRJZ4Vzdnp 14:26:44 137 4,820.0000 XLON 07003070000159870-E0PRJZ4VzdsK 14:27:07 80 4,820.0000 XLON 07003070000160514-E0PRJZ4VzeDm 14:27:15 136 4,818.0000 XLON 05003050000160406-E0PRJZ4VzeR8 14:29:39 107 4,820.0000 XLON 05003050000161300-E0PRJZ4VzgwO 14:29:55 117 4,819.0000 XLON 07003070000161387-E0PRJZ4VzhYP 14:30:09 137 4,819.0000 XLON 05003050000162409-E0PRJZ4Vzjx0 14:30:16 148 4,818.0000 XLON 07003070000162543-E0PRJZ4VzkR2 14:31:40 169 4,822.0000 XLON 05003050000164275-E0PRJZ4VzqBf 14:31:40 335 4,822.0000 XLON 07003070000164362-E0PRJZ4VzqBd 14:31:40 10 4,822.0000 XLON 05003050000164275-E0PRJZ4VzqBh 14:31:40 66 4,822.0000 XLON 07003070000164412-E0PRJZ4VzqBj 14:31:40 77 4,822.0000 XLON 05003050000164510-E0PRJZ4VzqBl 14:32:02 75 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrOz 14:32:02 5 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP1 14:32:02 89 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP3 14:32:02 90 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP5 14:32:02 22 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP7 14:32:33 168 4,823.0000 XLON 05003050000166212-E0PRJZ4VztHg 14:32:33 39 4,823.0000 XLON 05003050000166212-E0PRJZ4VztHo 14:32:42 287 4,822.0000 XLON 05003050000166283-E0PRJZ4Vztrr 14:34:13 295 4,818.0000 XLON 05003050000168248-E0PRJZ4VzyFS 14:34:15 175 4,817.0000 XLON 07003070000168091-E0PRJZ4VzyMf 14:34:15 161 4,817.0000 XLON 05003050000167959-E0PRJZ4VzyMo 14:34:15 97 4,817.0000 XLON 07003070000168091-E0PRJZ4VzyMm 14:34:15 66 4,817.0000 XLON 05003050000167959-E0PRJZ4VzyMr 14:36:28 227 4,827.0000 XLON 05003050000171141-E0PRJZ4W047a 14:36:31 220 4,824.0000 XLON 05003050000170626-E0PRJZ4W04Kx 14:36:31 189 4,825.0000 XLON 05003050000170999-E0PRJZ4W04KK 14:36:33 265 4,819.0000 XLON 07003070000171333-E0PRJZ4W04Re 14:37:13 227 4,817.0000 XLON 05003050000171182-E0PRJZ4W0695 14:38:02 178 4,814.0000 XLON 05003050000171818-E0PRJZ4W0815 14:39:23 225 4,819.0000 XLON 07003070000174001-E0PRJZ4W0AoL 14:39:23 208 4,820.0000 XLON 05003050000173890-E0PRJZ4W0Ane 14:40:44 206 4,821.0000 XLON 05003050000175015-E0PRJZ4W0DVN 14:40:44 48 4,821.0000 XLON 05003050000175015-E0PRJZ4W0DV9 14:40:44 179 4,822.0000 XLON 07003070000175178-E0PRJZ4W0DUY 14:41:02 170 4,820.0000 XLON 05003050000175337-E0PRJZ4W0E9z 14:41:28 237 4,820.0000 XLON 07003070000176287-E0PRJZ4W0F6o 14:44:34 148 4,825.0000 XLON 05003050000179444-E0PRJZ4W0N2q 14:44:34 38 4,825.0000 XLON 05003050000179444-E0PRJZ4W0N2w 14:44:48 49 4,825.0000 XLON 05003050000179713-E0PRJZ4W0NMw 14:44:48 49 4,825.0000 XLON 05003050000179713-E0PRJZ4W0NMy 14:44:48 46 4,825.0000 XLON 05003050000179713-E0PRJZ4W0NN2 14:44:48 216 4,826.0000 XLON 05003050000179795-E0PRJZ4W0NLQ 14:45:00 203 4,824.0000 XLON 05003050000179165-E0PRJZ4W0Ns2 14:46:28 169 4,820.0000 XLON 07003070000181398-E0PRJZ4W0QrP 14:46:43 183 4,819.0000 XLON 05003050000181642-E0PRJZ4W0Rea 14:46:43 2 4,819.0000 XLON 05003050000181642-E0PRJZ4W0Rec 14:46:43 1 4,819.0000 XLON 05003050000181642-E0PRJZ4W0Rep 14:47:28 186 4,820.0000 XLON 07003070000182721-E0PRJZ4W0TBd 14:47:39 10 4,818.0000 XLON 05003050000180772-E0PRJZ4W0TgD 14:47:39 193 4,818.0000 XLON 05003050000180772-E0PRJZ4W0TgA 14:48:17 237 4,819.0000 XLON 05003050000183277-E0PRJZ4W0VHq 14:48:23 186 4,818.0000 XLON 07003070000183307-E0PRJZ4W0VWN 14:48:23 186 4,817.0000 XLON 05003050000183107-E0PRJZ4W0VWq 14:48:38 66 4,816.0000 XLON 05003050000183499-E0PRJZ4W0W4r 14:49:32 460 4,817.0000 XLON 05003050000184510-E0PRJZ4W0YIm 14:49:56 169 4,815.0000 XLON 07003070000184434-E0PRJZ4W0Z3o 14:49:56 169 4,814.0000 XLON 07003070000184957-E0PRJZ4W0Z4B 14:50:00 130 4,809.0000 XLON 05003050000184873-E0PRJZ4W0ZJf 14:51:34 224 4,811.0000 XLON 07003070000186240-E0PRJZ4W0cvw 14:51:48 206 4,810.0000 XLON 05003050000186110-E0PRJZ4W0dGi 14:51:51 160 4,808.0000 XLON 07003070000186525-E0PRJZ4W0dTZ 14:53:18 206 4,815.0000 XLON 07003070000187954-E0PRJZ4W0gt7 14:53:24 172 4,814.0000 XLON 07003070000187907-E0PRJZ4W0h0N 14:54:54 172 4,816.0000 XLON 05003050000189347-E0PRJZ4W0jPj 14:54:59 25 4,815.0000 XLON 07003070000189038-E0PRJZ4W0jhy 14:54:59 164 4,815.0000 XLON 07003070000189038-E0PRJZ4W0ji0 14:56:00 74 4,821.0000 XLON 05003050000190082-E0PRJZ4W0lr2 14:56:38 190 4,822.0000 XLON 07003070000190729-E0PRJZ4W0nK9 14:56:38 225 4,821.0000 XLON 07003070000190425-E0PRJZ4W0nKf 14:56:42 101 4,819.0000 XLON 07003070000190402-E0PRJZ4W0nV9 14:58:43 242 4,817.0000 XLON 05003050000192412-E0PRJZ4W0qx5 14:58:43 80 4,817.0000 XLON 07003070000192564-E0PRJZ4W0qx3 14:58:43 79 4,817.0000 XLON 07003070000192565-E0PRJZ4W0qx7 14:58:48 225 4,815.0000 XLON 07003070000192057-E0PRJZ4W0r6l 15:00:13 115 4,813.0000 XLON 05003050000193792-E0PRJZ4W0trp 15:00:18 173 4,812.0000 XLON 05003050000193666-E0PRJZ4W0uCv 15:00:18 56 4,813.0000 XLON 05003050000193792-E0PRJZ4W0uCd 15:01:25 172 4,813.0000 XLON 05003050000194325-E0PRJZ4W0wNp 15:01:25 222 4,814.0000 XLON 05003050000194962-E0PRJZ4W0wMf 15:01:28 86 4,812.0000 XLON 07003070000194836-E0PRJZ4W0wSp 15:01:28 102 4,811.0000 XLON 07003070000195120-E0PRJZ4W0wTF 15:01:38 59 4,807.0000 XLON 07003070000195301-E0PRJZ4W0xEX 15:01:38 76 4,807.0000 XLON 07003070000195301-E0PRJZ4W0xEZ 15:03:42 222 4,810.0000 XLON 05003050000196522-E0PRJZ4W11rz 15:03:42 93 4,812.0000 XLON 05003050000196724-E0PRJZ4W11qC 15:03:42 205 4,812.0000 XLON 07003070000196920-E0PRJZ4W11qA 15:03:42 79 4,812.0000 XLON 07003070000196921-E0PRJZ4W11qE 15:05:22 143 4,805.0000 XLON 07003070000197941-E0PRJZ4W15Bz 15:05:22 14 4,805.0000 XLON 07003070000197941-E0PRJZ4W15C3 15:06:17 171 4,807.0000 XLON 07003070000199092-E0PRJZ4W16c4 15:06:19 96 4,806.0000 XLON 05003050000198630-E0PRJZ4W16gV 15:06:19 30 4,806.0000 XLON 05003050000198630-E0PRJZ4W16gY 15:06:19 59 4,806.0000 XLON 05003050000198899-E0PRJZ4W16ga 15:07:10 82 4,807.0000 XLON 07003070000199736-E0PRJZ4W18OM 15:07:55 257 4,806.0000 XLON 05003050000200134-E0PRJZ4W19pE 15:09:33 46 4,809.0000 XLON 05003050000201288-E0PRJZ4W1CmT 15:10:18 55 4,809.0000 XLON 07003070000201807-E0PRJZ4W1E4q 15:10:18 117 4,809.0000 XLON 07003070000201807-E0PRJZ4W1E4s 15:10:21 222 4,808.0000 XLON 05003050000201382-E0PRJZ4W1EAb 15:11:29 73 4,811.0000 XLON 05003050000202439-E0PRJZ4W1G7c 15:11:29 157 4,811.0000 XLON 07003070000202571-E0PRJZ4W1G7a 15:11:39 188 4,810.0000 XLON 05003050000202684-E0PRJZ4W1GRr 15:11:43 188 4,809.0000 XLON 07003070000202832-E0PRJZ4W1GZL 15:11:43 81 4,810.0000 XLON 05003050000202729-E0PRJZ4W1GYW 15:12:08 204 4,807.0000 XLON 05003050000202685-E0PRJZ4W1HTM 15:13:19 221 4,804.0000 XLON 05003050000203772-E0PRJZ4W1Jc1 15:13:21 174 4,803.0000 XLON 07003070000203898-E0PRJZ4W1JgD 15:15:09 221 4,808.0000 XLON 07003070000205283-E0PRJZ4W1NYq 15:15:15 158 4,807.0000 XLON 05003050000205100-E0PRJZ4W1Ngo 15:15:16 159 4,806.0000 XLON 05003050000204997-E0PRJZ4W1Nhq 15:16:49 159 4,805.0000 XLON 07003070000206239-E0PRJZ4W1QrN 15:16:49 207 4,806.0000 XLON 05003050000206150-E0PRJZ4W1QqS 15:16:49 228 4,807.0000 XLON 05003050000206229-E0PRJZ4W1Qpx 15:18:18 176 4,801.0000 XLON 07003070000207210-E0PRJZ4W1T3u 15:18:18 176 4,802.0000 XLON 05003050000207108-E0PRJZ4W1T30 15:21:34 136 4,801.0000 XLON 05003050000208610-E0PRJZ4W1YLH 15:21:34 136 4,800.0000 XLON 07003070000208535-E0PRJZ4W1YLV 15:22:04 48 4,801.0000 XLON 07003070000209204-E0PRJZ4W1Z64 15:22:04 126 4,801.0000 XLON 07003070000209204-E0PRJZ4W1Z66 15:22:04 154 4,802.0000 XLON 07003070000209450-E0PRJZ4W1Z5J 15:22:04 83 4,802.0000 XLON 07003070000209450-E0PRJZ4W1Z5L 15:24:00 210 4,801.0000 XLON 07003070000210429-E0PRJZ4W1cNq 15:24:11 190 4,800.0000 XLON 05003050000210051-E0PRJZ4W1cjl 15:25:07 116 4,797.0000 XLON 07003070000211506-E0PRJZ4W1eIt 15:25:07 58 4,797.0000 XLON 07003070000211506-E0PRJZ4W1eIv 15:25:29 48 4,796.0000 XLON 05003050000211341-E0PRJZ4W1eyp 15:25:29 28 4,796.0000 XLON 05003050000211341-E0PRJZ4W1eyu 15:25:39 89 4,795.0000 XLON 05003050000210685-E0PRJZ4W1fYD 15:25:40 83 4,794.0000 XLON 07003070000211507-E0PRJZ4W1fd5 15:25:40 91 4,794.0000 XLON 07003070000211507-E0PRJZ4W1fd9 15:29:59 248 4,805.0000 XLON 07003070000214910-E0PRJZ4W1o53 15:30:50 48 4,805.0000 XLON 05003050000215542-E0PRJZ4W1q8F 15:30:50 13 4,805.0000 XLON 05003050000215542-E0PRJZ4W1q8J 15:31:03 90 4,802.0000 XLON 05003050000215217-E0PRJZ4W1qVc 15:31:03 88 4,803.0000 XLON 05003050000214216-E0PRJZ4W1qVC 15:31:03 141 4,803.0000 XLON 07003070000214362-E0PRJZ4W1qVA 15:31:03 159 4,804.0000 XLON 05003050000214248-E0PRJZ4W1qUU 15:32:50 167 4,802.0000 XLON 05003050000216689-E0PRJZ4W1tTx 15:33:06 140 4,801.0000 XLON 07003070000216611-E0PRJZ4W1tti 15:33:06 48 4,801.0000 XLON 07003070000216611-E0PRJZ4W1ttm 15:33:06 29 4,801.0000 XLON 07003070000216611-E0PRJZ4W1tts 15:33:41 5 4,801.0000 XLON 07003070000217967-E0PRJZ4W1v8M 15:34:58 217 4,803.0000 XLON 05003050000218486-E0PRJZ4W1wij 15:35:21 165 4,803.0000 XLON 07003070000218876-E0PRJZ4W1xIG 15:35:44 200 4,801.0000 XLON 05003050000218257-E0PRJZ4W1xj4 15:35:44 217 4,802.0000 XLON 07003070000218467-E0PRJZ4W1xiO 15:37:45 232 4,800.0000 XLON 07003070000219777-E0PRJZ4W20gI 15:39:58 218 4,801.0000 XLON 07003070000221470-E0PRJZ4W23vj 15:40:00 48 4,800.0000 XLON 07003070000220670-E0PRJZ4W23zk 15:40:00 191 4,800.0000 XLON 07003070000220670-E0PRJZ4W23zn 15:41:01 166 4,799.0000 XLON 05003050000221380-E0PRJZ4W25eb 15:42:04 68 4,804.0000 XLON 07003070000222807-E0PRJZ4W26xr 15:42:47 169 4,805.0000 XLON 05003050000223085-E0PRJZ4W27mh 15:43:11 90 4,805.0000 XLON 07003070000223435-E0PRJZ4W28hY 15:43:43 186 4,806.0000 XLON 05003050000223635-E0PRJZ4W29Ut 15:44:30 145 4,806.0000 XLON 07003070000224241-E0PRJZ4W2AQ2 15:44:30 67 4,806.0000 XLON 07003070000224241-E0PRJZ4W2AQ4 15:44:30 70 4,806.0000 XLON 07003070000224241-E0PRJZ4W2AQ6 15:44:58 169 4,804.0000 XLON 07003070000222863-E0PRJZ4W2Au8 15:46:00 67 4,809.0000 XLON 05003050000224835-E0PRJZ4W2CHw 15:46:11 67 4,806.0000 XLON 07003070000224897-E0PRJZ4W2CdS 15:46:47 169 4,807.0000 XLON 05003050000225528-E0PRJZ4W2DTF 15:47:05 117 4,809.0000 XLON 05003050000225777-E0PRJZ4W2E1l 15:47:36 48 4,808.0000 XLON 07003070000225930-E0PRJZ4W2Ej2 15:47:36 217 4,808.0000 XLON 07003070000225930-E0PRJZ4W2Ej5 15:48:55 169 4,814.0000 XLON 05003050000227072-E0PRJZ4W2HAK 15:49:06 91 4,813.0000 XLON 05003050000226946-E0PRJZ4W2HRn 15:49:06 112 4,813.0000 XLON 05003050000226946-E0PRJZ4W2HRp 15:49:30 143 4,814.0000 XLON 05003050000227525-E0PRJZ4W2IGb 15:50:59 172 4,815.0000 XLON 07003070000228712-E0PRJZ4W2Kr1 15:51:10 207 4,814.0000 XLON 05003050000228400-E0PRJZ4W2LLK 15:51:14 77 4,813.0000 XLON 05003050000228592-E0PRJZ4W2LOq 15:51:14 95 4,813.0000 XLON 05003050000228592-E0PRJZ4W2LOs 15:51:38 8 4,815.0000 XLON 05003050000229081-E0PRJZ4W2M8e 15:51:48 98 4,816.0000 XLON 07003070000229238-E0PRJZ4W2MQP 15:51:48 74 4,816.0000 XLON 07003070000229238-E0PRJZ4W2MQJ 15:52:00 112 4,814.0000 XLON 07003070000229195-E0PRJZ4W2MjN 15:52:00 133 4,814.0000 XLON 07003070000229195-E0PRJZ4W2Mj9 15:52:00 13 4,814.0000 XLON 07003070000229195-E0PRJZ4W2MjB 15:53:15 131 4,814.0000 XLON 07003070000230139-E0PRJZ4W2OFk 15:53:15 42 4,814.0000 XLON 07003070000230139-E0PRJZ4W2OFh 15:53:40 10 4,815.0000 XLON 07003070000230361-E0PRJZ4W2OnY 15:53:40 162 4,815.0000 XLON 07003070000230361-E0PRJZ4W2OnA 15:54:15 109 4,816.0000 XLON 05003050000230575-E0PRJZ4W2QT3 15:55:02 142 4,815.0000 XLON 07003070000230546-E0PRJZ4W2SNX 15:55:02 206 4,816.0000 XLON 07003070000231248-E0PRJZ4W2SKw 15:56:38 10 4,815.0000 XLON 07003070000232417-E0PRJZ4W2Ue7 15:56:42 224 4,814.0000 XLON 07003070000230236-E0PRJZ4W2Uhf 15:57:01 15 4,814.0000 XLON 07003070000232704-E0PRJZ4W2V8T 15:57:44 101 4,815.0000 XLON 05003050000232820-E0PRJZ4W2WJe 15:59:01 92 4,814.0000 XLON 05003050000232626-E0PRJZ4W2Y7e 15:59:01 76 4,814.0000 XLON 07003070000232727-E0PRJZ4W2Y7g 15:59:01 258 4,815.0000 XLON 05003050000233510-E0PRJZ4W2Y75 16:00:00 75 4,814.0000 XLON 05003050000234129-E0PRJZ4W2ZYe 16:00:00 110 4,814.0000 XLON 07003070000234701-E0PRJZ4W2ZYg 16:00:00 89 4,814.0000 XLON 05003050000234543-E0PRJZ4W2ZYi 16:00:51 167 4,815.0000 XLON 05003050000234903-E0PRJZ4W2bKr 16:00:51 133 4,816.0000 XLON 05003050000235114-E0PRJZ4W2bIP 16:01:39 104 4,816.0000 XLON 05003050000235918-E0PRJZ4W2cY2 16:02:00 48 4,815.0000 XLON 07003070000235632-E0PRJZ4W2d2F 16:02:00 48 4,815.0000 XLON 07003070000235632-E0PRJZ4W2d2H 16:02:09 220 4,815.0000 XLON 07003070000236310-E0PRJZ4W2dFj 16:02:31 99 4,812.0000 XLON 05003050000235501-E0PRJZ4W2dmu 16:02:31 125 4,812.0000 XLON 05003050000236185-E0PRJZ4W2dmw 16:02:31 96 4,813.0000 XLON 05003050000230800-E0PRJZ4W2dlZ 16:02:31 99 4,814.0000 XLON 07003070000235050-E0PRJZ4W2dks 16:04:04 195 4,811.0000 XLON 07003070000236716-E0PRJZ4W2gVA 16:04:06 54 4,811.0000 XLON 05003050000237610-E0PRJZ4W2gf8 16:04:06 100 4,811.0000 XLON 05003050000237610-E0PRJZ4W2gfA 16:04:06 4 4,811.0000 XLON 05003050000237610-E0PRJZ4W2gfC 16:05:09 48 4,810.0000 XLON 05003050000236882-E0PRJZ4W2iRG 16:05:09 212 4,810.0000 XLON 05003050000236882-E0PRJZ4W2iRK 16:05:09 9 4,810.0000 XLON 05003050000236882-E0PRJZ4W2iRO 16:05:36 16 4,811.0000 XLON 07003070000239004-E0PRJZ4W2j8H 16:05:36 68 4,811.0000 XLON 07003070000239004-E0PRJZ4W2j8J 16:07:04 39 4,817.0000 XLON 05003050000239753-E0PRJZ4W2lPx 16:07:41 293 4,818.0000 XLON 07003070000240215-E0PRJZ4W2mMk 16:08:19 12 4,818.0000 XLON 05003050000240722-E0PRJZ4W2nPd 16:08:43 215 4,819.0000 XLON 05003050000240978-E0PRJZ4W2nvI 16:09:04 246 4,819.0000 XLON 05003050000241122-E0PRJZ4W2oO1 16:09:59 69 4,819.0000 XLON 07003070000241874-E0PRJZ4W2pjv 16:09:59 204 4,819.0000 XLON 07003070000241874-E0PRJZ4W2pjq 16:10:46 266 4,820.0000 XLON 07003070000242530-E0PRJZ4W2rNe 16:11:07 48 4,819.0000 XLON 05003050000242081-E0PRJZ4W2rxG 16:11:07 160 4,819.0000 XLON 05003050000242081-E0PRJZ4W2rxL 16:12:26 226 4,820.0000 XLON 07003070000243977-E0PRJZ4W2tqE 16:12:26 82 4,820.0000 XLON 07003070000243977-E0PRJZ4W2tqC 16:13:01 132 4,820.0000 XLON 05003050000244072-E0PRJZ4W2unl 16:13:21 308 4,821.0000 XLON 05003050000244451-E0PRJZ4W2vSG 16:13:47 77 4,819.0000 XLON 05003050000243578-E0PRJZ4W2wF1 16:13:47 148 4,819.0000 XLON 05003050000243578-E0PRJZ4W2wF3 16:14:50 220 4,820.0000 XLON 05003050000244747-E0PRJZ4W2xZ6 16:15:23 5 4,820.0000 XLON 07003070000246045-E0PRJZ4W2yYY 16:15:41 220 4,820.0000 XLON 07003070000246097-E0PRJZ4W2z1r 16:15:59 100 4,820.0000 XLON 07003070000246166-E0PRJZ4W2zT6 16:16:15 299 4,819.0000 XLON 05003050000245568-E0PRJZ4W2zoq 16:17:03 116 4,821.0000 XLON 07003070000246405-E0PRJZ4W31c3 16:17:03 4 4,821.0000 XLON 07003070000246405-E0PRJZ4W31c5 16:17:18 29 4,820.0000 XLON 05003050000246161-E0PRJZ4W325N 16:17:18 257 4,820.0000 XLON 05003050000246161-E0PRJZ4W325b 16:17:50 286 4,821.0000 XLON 05003050000246342-E0PRJZ4W32s1 16:17:50 183 4,821.0000 XLON 07003070000246539-E0PRJZ4W32s3 16:18:25 33 4,822.0000 XLON 05003050000246511-E0PRJZ4W33oi 16:18:25 210 4,822.0000 XLON 05003050000246511-E0PRJZ4W33ok 16:19:16 152 4,822.0000 XLON 05003050000246664-E0PRJZ4W35HY 16:19:58 165 4,821.0000 XLON 07003070000246724-E0PRJZ4W369m 16:20:00 8 4,821.0000 XLON 05003050000246778-E0PRJZ4W36Ig 16:20:00 5 4,821.0000 XLON 05003050000246778-E0PRJZ4W36Ii 16:20:13 332 4,820.0000 XLON 07003070000246630-E0PRJZ4W36oP 16:20:24 66 4,819.0000 XLON 07003070000247024-E0PRJZ4W37AN 16:20:52 93 4,818.0000 XLON 05003050000246665-E0PRJZ4W3825 16:20:52 286 4,818.0000 XLON 07003070000246909-E0PRJZ4W3829 16:21:56 299 4,817.0000 XLON 05003050000247152-E0PRJZ4W39iu 16:22:10 313 4,816.0000 XLON 05003050000246970-E0PRJZ4W3A7x 16:23:00 176 4,814.0000 XLON 07003070000247304-E0PRJZ4W3BkE 16:23:40 181 4,812.0000 XLON 07003070000247653-E0PRJZ4W3D2J 16:23:40 217 4,813.0000 XLON 05003050000247516-E0PRJZ4W3D0p 16:24:59 111 4,814.0000 XLON 07003070000248015-E0PRJZ4W3F38 16:25:55 242 4,816.0000 XLON 07003070000248253-E0PRJZ4W3Hdz 16:25:55 156 4,816.0000 XLON 05003050000248115-E0PRJZ4W3Hde For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSPKQBKOBDDKBK