Ashtead Group PLC

Transaction in Own Shares • Dec 9, 2025

National Storage Mechanism | Additional information RNS Number : 7091K Ashtead Group PLC 09 December 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 8 December 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024. Description of shares: Ashtead Group plc - ordinary shares of 10 pence Number of shares repurchased: 92,932 Date of transaction: 8 December 2025 Average price paid per share (pence): 4,791.9339 Lowest price paid per share (pence): 4,761.0000 Highest price paid per share (pence): 4,819.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,930,505 (excluding Treasury shares), and the Company will hold 33,424,328 ordinary shares in Treasury. The figure of 417,930,505 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:02:05 225 4,790.0000 XLON 07003070000004927-E0PUDP0Dz0rP 08:02:05 246 4,797.0000 XLON 07003070000004926-E0PUDP0Dz0pW 08:02:05 319 4,796.0000 XLON 05003050000004887-E0PUDP0Dz0ph 08:03:01 133 4,783.0000 XLON 07003070000005086-E0PUDP0Dz41U 08:03:01 160 4,783.0000 XLON 07003070000005086-E0PUDP0Dz41R 08:03:06 125 4,777.0000 XLON 07003070000005142-E0PUDP0Dz4ZP 08:03:06 64 4,777.0000 XLON 07003070000005142-E0PUDP0Dz4ZS 08:03:06 225 4,780.0000 XLON 07003070000004956-E0PUDP0Dz4XG 08:04:35 213 4,772.0000 XLON 07003070000005360-E0PUDP0Dz8FL 08:04:58 230 4,766.0000 XLON 05003050000005357-E0PUDP0Dz9AD 08:04:58 166 4,766.0000 XLON 07003070000005214-E0PUDP0Dz9AB 08:07:22 175 4,776.0000 XLON 07003070000005655-E0PUDP0DzEU0 08:07:22 12 4,776.0000 XLON 07003070000005655-E0PUDP0DzETo 08:09:13 5 4,781.0000 XLON 07003070000006022-E0PUDP0DzICs 08:09:13 35 4,781.0000 XLON 07003070000006022-E0PUDP0DzICu 08:09:44 112 4,779.0000 XLON 07003070000006042-E0PUDP0DzJhC 08:09:44 45 4,782.0000 XLON 07003070000006074-E0PUDP0DzJgr 08:09:44 40 4,782.0000 XLON 07003070000006074-E0PUDP0DzJgt 08:11:47 47 4,783.0000 XLON 05003050000006306-E0PUDP0DzNX1 08:11:47 107 4,783.0000 XLON 05003050000006306-E0PUDP0DzNX7 08:11:47 161 4,783.0000 XLON 05003050000006233-E0PUDP0DzNW7 08:12:23 74 4,790.0000 XLON 05003050000006316-E0PUDP0DzOQu 08:12:23 102 4,790.0000 XLON 07003070000006298-E0PUDP0DzOQs 08:12:23 80 4,790.0000 XLON 07003070000006299-E0PUDP0DzOQw 08:12:23 53 4,792.0000 XLON 05003050000006345-E0PUDP0DzOQ8 08:12:23 57 4,792.0000 XLON 05003050000006345-E0PUDP0DzOQA 08:12:41 168 4,787.0000 XLON 05003050000006388-E0PUDP0DzP3z 08:13:00 80 4,784.0000 XLON 05003050000006312-E0PUDP0DzPf4 08:13:23 120 4,782.0000 XLON 07003070000006415-E0PUDP0DzQdb 08:13:23 60 4,781.0000 XLON 07003070000006374-E0PUDP0DzQdr 08:13:23 170 4,781.0000 XLON 07003070000006374-E0PUDP0DzQdt 08:14:37 184 4,787.0000 XLON 07003070000006541-E0PUDP0DzT8t 08:14:40 168 4,786.0000 XLON 05003050000006542-E0PUDP0DzTCj 08:14:41 104 4,784.0000 XLON 07003070000006498-E0PUDP0DzTDu 08:14:47 38 4,781.0000 XLON 05003050000006504-E0PUDP0DzTOU 08:14:47 33 4,781.0000 XLON 05003050000006504-E0PUDP0DzTOW 08:16:03 98 4,774.0000 XLON 07003070000006573-E0PUDP0DzWZB 08:16:03 184 4,772.0000 XLON 05003050000006578-E0PUDP0DzWZQ 08:16:03 81 4,774.0000 XLON 07003070000007625-E0PUDP0DzWZD 08:18:07 192 4,786.0000 XLON 05003050000008404-E0PUDP0DzZbt 08:18:34 114 4,786.0000 XLON 05003050000008521-E0PUDP0DzaGX 08:19:31 167 4,783.0000 XLON 05003050000008126-E0PUDP0DzbPY 08:19:31 22 4,784.0000 XLON 05003050000008270-E0PUDP0DzbPA 08:19:31 176 4,784.0000 XLON 05003050000008270-E0PUDP0DzbPC 08:19:31 211 4,786.0000 XLON 07003070000008842-E0PUDP0DzbOb 08:19:33 25 4,772.0000 XLON 05003050000008975-E0PUDP0DzbWG 08:21:02 123 4,777.0000 XLON 07003070000009402-E0PUDP0Dzdjg 08:21:04 19 4,771.0000 XLON 05003050000009454-E0PUDP0Dzdp2 08:21:04 124 4,773.0000 XLON 05003050000009455-E0PUDP0Dzdob 08:23:58 122 4,771.0000 XLON 05003050000009454-E0PUDP0DzhkP 08:23:58 157 4,772.0000 XLON 05003050000010044-E0PUDP0Dzhjy 08:23:58 15 4,772.0000 XLON 05003050000010044-E0PUDP0Dzhjw 08:23:58 125 4,773.0000 XLON 07003070000010311-E0PUDP0DzhjC 08:24:02 113 4,765.0000 XLON 05003050000010498-E0PUDP0Dzhz8 08:24:06 33 4,761.0000 XLON 07003070000010444-E0PUDP0Dzi7A 08:26:02 114 4,773.0000 XLON 07003070000011183-E0PUDP0Dzl5I 08:26:24 26 4,775.0000 XLON 05003050000011532-E0PUDP0Dzlb6 08:26:24 2 4,775.0000 XLON 05003050000011532-E0PUDP0Dzlb8 08:26:24 36 4,775.0000 XLON 05003050000011532-E0PUDP0DzlbA 08:26:24 5 4,775.0000 XLON 05003050000011532-E0PUDP0DzlbC 08:27:41 114 4,779.0000 XLON 05003050000011920-E0PUDP0DznC0 08:27:41 148 4,778.0000 XLON 07003070000011859-E0PUDP0DznCK 08:27:43 58 4,777.0000 XLON 07003070000011844-E0PUDP0DznIZ 08:28:35 67 4,777.0000 XLON 07003070000011844-E0PUDP0DzoIT 08:28:35 66 4,778.0000 XLON 07003070000012447-E0PUDP0DzoI1 08:28:36 61 4,774.0000 XLON 05003050000012303-E0PUDP0DzoLf 08:28:42 61 4,772.0000 XLON 07003070000012496-E0PUDP0DzobJ 08:28:42 61 4,771.0000 XLON 07003070000012448-E0PUDP0DzobN 08:29:58 26 4,771.0000 XLON 05003050000012796-E0PUDP0Dzqo4 08:29:58 134 4,771.0000 XLON 05003050000012796-E0PUDP0Dzqo6 08:31:24 93 4,770.0000 XLON 05003050000013268-E0PUDP0DzskX 08:31:24 24 4,772.0000 XLON 05003050000013703-E0PUDP0Dzsjs 08:31:24 2 4,772.0000 XLON 05003050000013703-E0PUDP0Dzsju 08:31:47 2 4,771.0000 XLON 07003070000013808-E0PUDP0DztJT 08:32:35 28 4,775.0000 XLON 05003050000014071-E0PUDP0DzuJz 08:32:35 3 4,775.0000 XLON 05003050000014071-E0PUDP0DzuK1 08:32:41 165 4,775.0000 XLON 07003070000014066-E0PUDP0DzuUS 08:32:51 111 4,773.0000 XLON 07003070000013926-E0PUDP0DzulG 08:33:13 5 4,783.0000 XLON 05003050000014333-E0PUDP0DzvVD 08:34:14 6 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx57 08:34:14 47 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx59 08:34:14 6 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx5B 08:34:25 59 4,784.0000 XLON 07003070000014421-E0PUDP0DzxOA 08:34:25 77 4,784.0000 XLON 07003070000014693-E0PUDP0DzxOC 08:34:44 239 4,784.0000 XLON 07003070000014810-E0PUDP0DzxrC 08:34:45 111 4,781.0000 XLON 05003050000014458-E0PUDP0Dzxtx 08:36:01 6 4,783.0000 XLON 05003050000015301-E0PUDP0DzzpV 08:36:56 110 4,786.0000 XLON 05003050000015639-E0PUDP0E011l 08:39:56 73 4,801.0000 XLON 07003070000016503-E0PUDP0E04jf 08:39:56 81 4,801.0000 XLON 07003070000016503-E0PUDP0E04jh 08:39:57 121 4,801.0000 XLON 05003050000016658-E0PUDP0E04k8 08:40:01 110 4,801.0000 XLON 05003050000016691-E0PUDP0E04n8 08:40:06 46 4,801.0000 XLON 05003050000016829-E0PUDP0E04qE 08:40:06 54 4,801.0000 XLON 05003050000016829-E0PUDP0E04qG 08:40:19 100 4,801.0000 XLON 05003050000016907-E0PUDP0E059t 08:41:13 115 4,800.0000 XLON 07003070000017047-E0PUDP0E060A 08:41:13 45 4,800.0000 XLON 07003070000017047-E0PUDP0E060C 08:41:17 17 4,799.0000 XLON 07003070000016427-E0PUDP0E062A 08:41:17 115 4,799.0000 XLON 07003070000016427-E0PUDP0E062C 08:43:25 108 4,813.0000 XLON 05003050000017883-E0PUDP0E08T1 08:43:25 110 4,812.0000 XLON 05003050000017548-E0PUDP0E08T6 08:43:25 152 4,812.0000 XLON 05003050000017701-E0PUDP0E08TA 08:43:28 150 4,805.0000 XLON 07003070000018002-E0PUDP0E08Zx 08:43:33 130 4,801.0000 XLON 05003050000018100-E0PUDP0E08iX 08:44:01 61 4,799.0000 XLON 07003070000018022-E0PUDP0E09Gr 08:46:09 119 4,800.0000 XLON 05003050000018675-E0PUDP0E0BEW 08:46:09 108 4,799.0000 XLON 07003070000018430-E0PUDP0E0BEe 08:46:39 102 4,799.0000 XLON 05003050000018914-E0PUDP0E0Blv 08:48:25 144 4,799.0000 XLON 07003070000019270-E0PUDP0E0DRm 08:48:34 122 4,798.0000 XLON 05003050000019312-E0PUDP0E0Dh4 08:48:34 112 4,797.0000 XLON 05003050000018511-E0PUDP0E0Dh9 08:48:35 101 4,793.0000 XLON 05003050000019564-E0PUDP0E0Djg 08:48:35 20 4,793.0000 XLON 05003050000019564-E0PUDP0E0DjO 08:49:21 64 4,793.0000 XLON 07003070000019725-E0PUDP0E0F1y 08:49:21 43 4,793.0000 XLON 07003070000019725-E0PUDP0E0F20 08:49:44 4 4,793.0000 XLON 05003050000019933-E0PUDP0E0Fhs 08:50:07 47 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5k 08:50:07 43 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5m 08:50:07 43 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5o 08:50:10 95 4,791.0000 XLON 05003050000019581-E0PUDP0E0GAF 08:50:18 111 4,789.0000 XLON 07003070000019464-E0PUDP0E0GR5 08:51:21 115 4,790.0000 XLON 07003070000020347-E0PUDP0E0HsK 08:52:01 104 4,791.0000 XLON 05003050000020641-E0PUDP0E0Ivb 08:52:36 94 4,790.0000 XLON 07003070000020461-E0PUDP0E0JGY 08:53:22 144 4,789.0000 XLON 05003050000020428-E0PUDP0E0K1j 08:53:22 109 4,790.0000 XLON 05003050000021071-E0PUDP0E0K14 08:55:54 96 4,790.0000 XLON 05003050000021682-E0PUDP0E0MQB 08:56:01 125 4,789.0000 XLON 05003050000021453-E0PUDP0E0Ma4 08:56:01 114 4,790.0000 XLON 05003050000021849-E0PUDP0E0MZo 08:56:12 106 4,787.0000 XLON 05003050000021382-E0PUDP0E0Mnc 08:58:50 144 4,784.0000 XLON 05003050000022420-E0PUDP0E0PPy 08:58:50 95 4,783.0000 XLON 05003050000022276-E0PUDP0E0PQR 08:59:59 106 4,786.0000 XLON 07003070000022864-E0PUDP0E0QJV 09:00:10 120 4,786.0000 XLON 05003050000023321-E0PUDP0E0R7y 09:00:10 57 4,786.0000 XLON 05003050000023321-E0PUDP0E0R80 09:05:10 105 4,791.0000 XLON 07003070000026740-E0PUDP0E0WG0 09:05:10 96 4,790.0000 XLON 05003050000026814-E0PUDP0E0WGA 09:05:10 156 4,792.0000 XLON 05003050000027249-E0PUDP0E0WFJ 09:05:15 88 4,790.0000 XLON 05003050000027372-E0PUDP0E0WVS 09:05:25 25 4,790.0000 XLON 05003050000027372-E0PUDP0E0WlX 09:05:38 20 4,790.0000 XLON 07003070000027448-E0PUDP0E0Wzh 09:06:47 19 4,792.0000 XLON 07003070000027884-E0PUDP0E0YJL 09:08:38 105 4,793.0000 XLON 07003070000028294-E0PUDP0E0Zv9 09:08:38 95 4,792.0000 XLON 07003070000027884-E0PUDP0E0ZvE 09:08:39 53 4,792.0000 XLON 05003050000028736-E0PUDP0E0Zx3 09:08:46 36 4,792.0000 XLON 05003050000028736-E0PUDP0E0a24 09:08:54 1 4,795.0000 XLON 07003070000028799-E0PUDP0E0aAX 09:08:55 32 4,796.0000 XLON 07003070000028809-E0PUDP0E0aCw 09:10:02 124 4,803.0000 XLON 05003050000029199-E0PUDP0E0bK0 09:10:03 143 4,801.0000 XLON 07003070000028999-E0PUDP0E0bPv 09:10:03 131 4,802.0000 XLON 07003070000029162-E0PUDP0E0bPX 09:10:40 84 4,800.0000 XLON 05003050000029060-E0PUDP0E0cAe 09:10:40 11 4,800.0000 XLON 05003050000029060-E0PUDP0E0cAg 09:10:40 96 4,801.0000 XLON 05003050000029377-E0PUDP0E0cAO 09:10:55 131 4,799.0000 XLON 05003050000029459-E0PUDP0E0cPs 09:11:40 47 4,799.0000 XLON 07003070000029554-E0PUDP0E0cyG 09:11:40 97 4,799.0000 XLON 05003050000029747-E0PUDP0E0cyK 09:11:40 94 4,799.0000 XLON 07003070000029554-E0PUDP0E0cyI 09:11:41 87 4,797.0000 XLON 07003070000029342-E0PUDP0E0d1i 09:12:16 88 4,796.0000 XLON 05003050000029862-E0PUDP0E0db7 09:13:05 59 4,799.0000 XLON 07003070000030696-E0PUDP0E0ePO 09:13:05 47 4,799.0000 XLON 07003070000030696-E0PUDP0E0ePK 09:14:44 6 4,801.0000 XLON 07003070000031285-E0PUDP0E0fjE 09:15:53 114 4,801.0000 XLON 05003050000031874-E0PUDP0E0gzQ 09:16:01 123 4,800.0000 XLON 05003050000031123-E0PUDP0E0h7i 09:16:01 88 4,801.0000 XLON 05003050000031900-E0PUDP0E0h6g 09:16:24 87 4,799.0000 XLON 05003050000031999-E0PUDP0E0hKi 09:17:02 88 4,798.0000 XLON 05003050000030828-E0PUDP0E0hwe 09:17:41 56 4,797.0000 XLON 05003050000032529-E0PUDP0E0j8F 09:17:41 57 4,797.0000 XLON 05003050000032529-E0PUDP0E0j8H 09:18:41 21 4,810.0000 XLON 07003070000032876-E0PUDP0E0kR1 09:18:41 67 4,810.0000 XLON 07003070000032876-E0PUDP0E0kR3 09:19:03 68 4,810.0000 XLON 05003050000033032-E0PUDP0E0klU 09:19:21 114 4,809.0000 XLON 07003070000032766-E0PUDP0E0kw0 09:19:21 123 4,810.0000 XLON 05003050000033121-E0PUDP0E0kvl 09:19:23 114 4,808.0000 XLON 07003070000032736-E0PUDP0E0ky4 09:20:55 30 4,804.0000 XLON 05003050000033136-E0PUDP0E0mP6 09:20:55 67 4,804.0000 XLON 05003050000033136-E0PUDP0E0mPG 09:20:55 123 4,807.0000 XLON 07003070000033114-E0PUDP0E0mNX 09:22:40 96 4,811.0000 XLON 07003070000034127-E0PUDP0E0o1h 09:22:40 87 4,810.0000 XLON 05003050000034063-E0PUDP0E0o1n 09:22:40 2 4,812.0000 XLON 07003070000034240-E0PUDP0E0o0w 09:23:28 140 4,809.0000 XLON 07003070000034476-E0PUDP0E0oZ7 09:24:21 113 4,809.0000 XLON 05003050000034784-E0PUDP0E0pB6 09:24:25 140 4,808.0000 XLON 07003070000034242-E0PUDP0E0pCL 09:24:26 102 4,806.0000 XLON 05003050000034271-E0PUDP0E0pF9 09:24:52 78 4,805.0000 XLON 07003070000034832-E0PUDP0E0pOK 09:24:54 109 4,802.0000 XLON 05003050000034817-E0PUDP0E0pTJ 09:26:02 135 4,795.0000 XLON 07003070000035286-E0PUDP0E0qh3 09:26:29 93 4,794.0000 XLON 07003070000035041-E0PUDP0E0qvA 09:26:29 12 4,794.0000 XLON 07003070000035041-E0PUDP0E0qvC 09:27:30 108 4,791.0000 XLON 05003050000035287-E0PUDP0E0rxs 09:27:52 95 4,791.0000 XLON 07003070000036190-E0PUDP0E0sSr 09:27:52 117 4,790.0000 XLON 07003070000036159-E0PUDP0E0sSt 09:27:52 143 4,789.0000 XLON 07003070000036121-E0PUDP0E0sT2 09:29:33 123 4,791.0000 XLON 07003070000036696-E0PUDP0E0uZA 09:31:01 5 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8n 09:31:01 1 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8p 09:31:01 11 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8r 09:31:53 106 4,791.0000 XLON 05003050000037477-E0PUDP0E0wtg 09:31:53 15 4,791.0000 XLON 05003050000037477-E0PUDP0E0wtk 09:31:54 143 4,790.0000 XLON 05003050000036643-E0PUDP0E0wvW 09:33:29 6 4,791.0000 XLON 05003050000037920-E0PUDP0E0ys8 09:34:12 26 4,792.0000 XLON 05003050000038171-E0PUDP0E0zL0 09:34:12 35 4,792.0000 XLON 05003050000038171-E0PUDP0E0zL2 09:35:07 68 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwD 09:35:07 33 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwF 09:35:07 7 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwH 09:35:40 1 4,793.0000 XLON 05003050000038612-E0PUDP0E10UY 09:35:40 54 4,793.0000 XLON 05003050000038612-E0PUDP0E10Ua 09:35:40 10 4,793.0000 XLON 05003050000038612-E0PUDP0E10Uc 09:35:40 9 4,793.0000 XLON 05003050000038612-E0PUDP0E10Ue 09:35:55 62 4,792.0000 XLON 05003050000038476-E0PUDP0E10g5 09:37:41 118 4,792.0000 XLON 05003050000038909-E0PUDP0E12Ar 09:37:41 116 4,793.0000 XLON 05003050000039276-E0PUDP0E12AJ 09:37:41 1 4,794.0000 XLON 07003070000039287-E0PUDP0E129T 09:37:41 36 4,794.0000 XLON 07003070000039287-E0PUDP0E129V 09:39:29 150 4,791.0000 XLON 07003070000039764-E0PUDP0E13QT 09:40:52 66 4,790.0000 XLON 07003070000039797-E0PUDP0E14LQ 09:40:54 35 4,789.0000 XLON 07003070000039305-E0PUDP0E14Of 09:40:54 102 4,789.0000 XLON 07003070000039305-E0PUDP0E14Oh 09:41:47 98 4,789.0000 XLON 05003050000040650-E0PUDP0E15Ky 09:41:47 73 4,789.0000 XLON 05003050000040650-E0PUDP0E15L0 09:41:47 9 4,789.0000 XLON 05003050000040650-E0PUDP0E15L2 09:42:45 161 4,787.0000 XLON 07003070000040381-E0PUDP0E161B 09:42:45 158 4,788.0000 XLON 07003070000039316-E0PUDP0E160J 09:43:10 108 4,784.0000 XLON 07003070000040894-E0PUDP0E16dS 09:46:14 142 4,783.0000 XLON 05003050000041539-E0PUDP0E19R5 09:47:02 83 4,783.0000 XLON 07003070000042512-E0PUDP0E19rF 09:48:27 2 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atr 09:48:27 15 4,783.0000 XLON 07003070000042994-E0PUDP0E1Att 09:48:27 40 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atv 09:48:27 3 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atx 09:48:27 74 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atz 09:50:07 8 4,784.0000 XLON 07003070000043656-E0PUDP0E1Bye 09:50:53 37 4,784.0000 XLON 07003070000043871-E0PUDP0E1COy 09:50:53 2 4,784.0000 XLON 07003070000043871-E0PUDP0E1CP0 09:51:01 15 4,784.0000 XLON 07003070000043893-E0PUDP0E1CRP 09:51:24 37 4,784.0000 XLON 07003070000044008-E0PUDP0E1CcF 09:51:24 1 4,784.0000 XLON 07003070000044008-E0PUDP0E1CcH 09:51:47 2 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr5 09:51:47 115 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr7 09:51:47 8 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr0 09:52:01 41 4,788.0000 XLON 07003070000044173-E0PUDP0E1D6L 09:53:31 115 4,791.0000 XLON 05003050000044384-E0PUDP0E1Eim 09:53:31 104 4,791.0000 XLON 07003070000044373-E0PUDP0E1Eio 09:53:56 14 4,791.0000 XLON 07003070000044719-E0PUDP0E1Ezo 09:53:56 48 4,791.0000 XLON 07003070000044719-E0PUDP0E1Ezq 09:54:23 68 4,791.0000 XLON 05003050000044885-E0PUDP0E1F9u 09:54:23 84 4,791.0000 XLON 05003050000044885-E0PUDP0E1F9n 09:54:26 150 4,791.0000 XLON 07003070000044876-E0PUDP0E1FBM 09:54:50 65 4,790.0000 XLON 07003070000044465-E0PUDP0E1FLJ 09:55:02 122 4,799.0000 XLON 05003050000045020-E0PUDP0E1FhV 09:57:36 68 4,806.0000 XLON 07003070000045937-E0PUDP0E1IAu 09:58:23 118 4,812.0000 XLON 05003050000046194-E0PUDP0E1JFe 09:58:43 147 4,811.0000 XLON 05003050000046110-E0PUDP0E1JTS 09:58:43 108 4,812.0000 XLON 07003070000046367-E0PUDP0E1JT0 09:59:06 146 4,810.0000 XLON 05003050000046089-E0PUDP0E1Jq1 09:59:30 131 4,807.0000 XLON 07003070000046570-E0PUDP0E1K7m 09:59:30 119 4,806.0000 XLON 05003050000046559-E0PUDP0E1K7t 10:00:00 18 4,808.0000 XLON 05003050000046719-E0PUDP0E1KYa 10:01:15 113 4,808.0000 XLON 05003050000046719-E0PUDP0E1LuS 10:01:30 148 4,807.0000 XLON 07003070000047149-E0PUDP0E1M3W 10:02:43 75 4,809.0000 XLON 07003070000047754-E0PUDP0E1NUy 10:02:43 40 4,809.0000 XLON 07003070000047754-E0PUDP0E1NV0 10:02:43 73 4,810.0000 XLON 07003070000047582-E0PUDP0E1NU1 10:05:15 21 4,812.0000 XLON 07003070000048565-E0PUDP0E1QMc 10:05:15 149 4,812.0000 XLON 07003070000048565-E0PUDP0E1QMj 10:06:55 118 4,813.0000 XLON 05003050000049175-E0PUDP0E1S8B 10:07:22 147 4,810.0000 XLON 07003070000048542-E0PUDP0E1SS0 10:07:22 65 4,812.0000 XLON 05003050000049176-E0PUDP0E1SR5 10:07:22 58 4,812.0000 XLON 07003070000049160-E0PUDP0E1SR3 10:09:37 108 4,810.0000 XLON 07003070000049377-E0PUDP0E1Tpb 10:09:38 131 4,809.0000 XLON 05003050000049296-E0PUDP0E1Trh 10:11:22 138 4,812.0000 XLON 05003050000050461-E0PUDP0E1Vev 10:11:22 139 4,811.0000 XLON 07003070000050270-E0PUDP0E1Vf2 10:11:22 148 4,814.0000 XLON 07003070000050430-E0PUDP0E1Vcl 10:16:33 110 4,816.0000 XLON 05003050000052207-E0PUDP0E1Zny 10:16:44 128 4,814.0000 XLON 07003070000051266-E0PUDP0E1ZwL 10:16:44 116 4,815.0000 XLON 07003070000051922-E0PUDP0E1Zve 10:16:44 23 4,816.0000 XLON 07003070000052264-E0PUDP0E1Zv7 10:19:01 152 4,812.0000 XLON 07003070000052277-E0PUDP0E1bjQ 10:20:40 123 4,811.0000 XLON 05003050000053636-E0PUDP0E1dDG 10:20:40 111 4,810.0000 XLON 05003050000052315-E0PUDP0E1dDL 10:21:01 132 4,809.0000 XLON 05003050000052634-E0PUDP0E1di9 10:21:49 89 4,808.0000 XLON 07003070000053884-E0PUDP0E1eUa 10:21:49 14 4,809.0000 XLON 05003050000054225-E0PUDP0E1eTN 10:23:51 96 4,807.0000 XLON 07003070000054915-E0PUDP0E1g4e 10:23:51 16 4,807.0000 XLON 07003070000054915-E0PUDP0E1g4g 10:23:51 120 4,808.0000 XLON 07003070000054915-E0PUDP0E1g4i 10:23:51 37 4,808.0000 XLON 07003070000054915-E0PUDP0E1g4k 10:23:51 132 4,808.0000 XLON 05003050000054836-E0PUDP0E1g3F 10:23:51 144 4,807.0000 XLON 05003050000053173-E0PUDP0E1g3j 10:25:37 116 4,810.0000 XLON 05003050000055562-E0PUDP0E1hks 10:29:45 146 4,814.0000 XLON 05003050000056827-E0PUDP0E1kWG 10:29:45 116 4,814.0000 XLON 07003070000056753-E0PUDP0E1kWI 10:33:04 148 4,818.0000 XLON 05003050000058584-E0PUDP0E1nfa 10:33:11 114 4,818.0000 XLON 05003050000058604-E0PUDP0E1nix 10:34:00 129 4,819.0000 XLON 07003070000058767-E0PUDP0E1oDz 10:34:00 150 4,818.0000 XLON 05003050000058732-E0PUDP0E1oEG 10:35:52 167 4,818.0000 XLON 07003070000059327-E0PUDP0E1pdr 10:36:19 160 4,817.0000 XLON 07003070000058477-E0PUDP0E1prj 10:36:25 23 4,817.0000 XLON 07003070000059680-E0PUDP0E1pzr 10:36:48 15 4,817.0000 XLON 07003070000059766-E0PUDP0E1qJs 10:36:48 36 4,817.0000 XLON 07003070000059766-E0PUDP0E1qJu 10:37:42 38 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpv 10:37:42 20 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpx 10:37:42 8 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpz 10:37:42 46 4,817.0000 XLON 07003070000059998-E0PUDP0E1qq1 10:38:54 157 4,817.0000 XLON 07003070000060085-E0PUDP0E1rf5 10:38:54 121 4,817.0000 XLON 07003070000060408-E0PUDP0E1rf7 10:40:21 131 4,815.0000 XLON 07003070000058868-E0PUDP0E1sS3 10:40:22 149 4,814.0000 XLON 05003050000060595-E0PUDP0E1sTb 10:43:50 151 4,815.0000 XLON 07003070000060946-E0PUDP0E1uCc 10:43:51 93 4,814.0000 XLON 07003070000060853-E0PUDP0E1uEn 10:44:15 57 4,814.0000 XLON 07003070000060853-E0PUDP0E1udl 10:46:23 119 4,812.0000 XLON 07003070000060481-E0PUDP0E1w2I 10:46:23 42 4,812.0000 XLON 07003070000060481-E0PUDP0E1w2Q 10:46:23 211 4,813.0000 XLON 07003070000062156-E0PUDP0E1w1d 10:47:12 149 4,811.0000 XLON 05003050000062079-E0PUDP0E1wi2 10:49:45 169 4,812.0000 XLON 05003050000064711-E0PUDP0E1znD 10:49:45 56 4,812.0000 XLON 05003050000064711-E0PUDP0E1znF 10:50:46 54 4,808.0000 XLON 07003070000064896-E0PUDP0E20iQ 10:50:46 94 4,808.0000 XLON 07003070000064896-E0PUDP0E20iO 10:50:46 174 4,809.0000 XLON 05003050000063635-E0PUDP0E20hU 10:50:46 161 4,811.0000 XLON 05003050000064583-E0PUDP0E20gg 10:53:05 7 4,807.0000 XLON 07003070000066787-E0PUDP0E22hC 10:53:20 124 4,806.0000 XLON 05003050000065466-E0PUDP0E22pz 10:53:57 88 4,802.0000 XLON 05003050000067025-E0PUDP0E23EA 10:53:57 66 4,804.0000 XLON 07003070000066974-E0PUDP0E23Cf 10:53:57 161 4,805.0000 XLON 07003070000065414-E0PUDP0E23BV 10:53:58 86 4,802.0000 XLON 05003050000067025-E0PUDP0E23F5 10:56:48 14 4,799.0000 XLON 05003050000068906-E0PUDP0E25Ff 10:56:48 4 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fh 10:56:48 3 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fj 10:56:48 74 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fl 10:57:34 16 4,799.0000 XLON 07003070000069339-E0PUDP0E25p4 10:58:26 132 4,800.0000 XLON 07003070000069778-E0PUDP0E26hb 11:00:11 112 4,798.0000 XLON 07003070000068245-E0PUDP0E28gp 11:01:34 93 4,798.0000 XLON 07003070000071508-E0PUDP0E2A6V 11:02:23 47 4,800.0000 XLON 05003050000072229-E0PUDP0E2Aqe 11:04:56 162 4,801.0000 XLON 05003050000073132-E0PUDP0E2Ce1 11:04:56 175 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd1 11:04:56 73 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd3 11:04:56 53 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd5 11:04:56 10 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd7 11:04:56 68 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd9 11:05:31 157 4,800.0000 XLON 05003050000073007-E0PUDP0E2DSx 11:06:49 49 4,799.0000 XLON 05003050000073917-E0PUDP0E2EjK 11:09:07 165 4,801.0000 XLON 07003070000074827-E0PUDP0E2GJc 11:09:07 152 4,802.0000 XLON 05003050000074973-E0PUDP0E2GIi 11:09:22 70 4,801.0000 XLON 05003050000076087-E0PUDP0E2GP5 11:14:29 145 4,806.0000 XLON 05003050000078523-E0PUDP0E2JZ3 11:14:30 108 4,805.0000 XLON 07003070000077800-E0PUDP0E2Jc3 11:14:30 62 4,805.0000 XLON 07003070000077800-E0PUDP0E2Jc6 11:14:52 168 4,804.0000 XLON 07003070000077469-E0PUDP0E2K3L 11:14:52 139 4,805.0000 XLON 07003070000078638-E0PUDP0E2K30 11:15:50 203 4,802.0000 XLON 05003050000078662-E0PUDP0E2Kgh 11:16:20 144 4,801.0000 XLON 05003050000079264-E0PUDP0E2L62 11:16:20 14 4,801.0000 XLON 05003050000079264-E0PUDP0E2L65 11:17:01 189 4,800.0000 XLON 05003050000078926-E0PUDP0E2Lgy 11:17:57 87 4,799.0000 XLON 05003050000079905-E0PUDP0E2MCE 11:18:23 38 4,799.0000 XLON 05003050000079905-E0PUDP0E2MPz 11:18:23 238 4,798.0000 XLON 05003050000079877-E0PUDP0E2MQ5 11:19:22 40 4,797.0000 XLON 07003070000080452-E0PUDP0E2N3P 11:19:22 1 4,797.0000 XLON 07003070000080452-E0PUDP0E2N3R 11:20:31 4 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgU 11:20:31 3 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgW 11:20:31 47 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgY 11:22:11 27 4,797.0000 XLON 05003050000081391-E0PUDP0E2OOV 11:22:11 2 4,797.0000 XLON 05003050000081391-E0PUDP0E2OOX 11:22:34 2 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObC 11:22:34 18 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObE 11:22:34 1 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObG 11:22:42 47 4,797.0000 XLON 07003070000081481-E0PUDP0E2OlX 11:22:42 86 4,797.0000 XLON 07003070000081481-E0PUDP0E2OlZ 11:22:42 10 4,797.0000 XLON 07003070000081481-E0PUDP0E2Olb 11:22:42 44 4,797.0000 XLON 07003070000081481-E0PUDP0E2Old 11:22:50 68 4,795.0000 XLON 05003050000081173-E0PUDP0E2Ov4 11:22:50 150 4,796.0000 XLON 05003050000080545-E0PUDP0E2OuN 11:22:59 59 4,794.0000 XLON 07003070000080453-E0PUDP0E2PBj 11:24:45 2 4,794.0000 XLON 07003070000082332-E0PUDP0E2QGv 11:24:45 5 4,794.0000 XLON 07003070000082332-E0PUDP0E2QGx 11:25:08 33 4,794.0000 XLON 05003050000082516-E0PUDP0E2QSG 11:25:08 5 4,794.0000 XLON 05003050000082516-E0PUDP0E2QSI 11:25:08 2 4,794.0000 XLON 05003050000082516-E0PUDP0E2QSK 11:25:54 3 4,794.0000 XLON 05003050000082717-E0PUDP0E2RIO 11:25:54 3 4,794.0000 XLON 05003050000082717-E0PUDP0E2RIQ 11:25:54 47 4,794.0000 XLON 05003050000082717-E0PUDP0E2RIS 11:26:08 124 4,793.0000 XLON 05003050000082161-E0PUDP0E2RfO 11:27:42 13 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfF 11:27:42 4 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfH 11:27:42 32 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfJ 11:27:42 4 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfL 11:27:42 47 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfN 11:27:42 80 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfP 11:27:42 3 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfR 11:29:10 26 4,792.0000 XLON 07003070000083069-E0PUDP0E2U4w 11:29:10 82 4,792.0000 XLON 07003070000082333-E0PUDP0E2U4n 11:29:10 44 4,792.0000 XLON 07003070000083069-E0PUDP0E2U4t 11:29:46 43 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjT 11:29:46 3 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjV 11:29:46 10 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjX 11:29:46 3 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjZ 11:29:46 3 4,792.0000 XLON 07003070000083965-E0PUDP0E2Ujb 11:29:46 46 4,792.0000 XLON 07003070000083965-E0PUDP0E2Ujd 11:30:06 108 4,793.0000 XLON 05003050000084092-E0PUDP0E2V4R 11:30:09 151 4,791.0000 XLON 07003070000083861-E0PUDP0E2V7x 11:33:03 95 4,789.0000 XLON 07003070000084761-E0PUDP0E2X79 11:34:15 123 4,789.0000 XLON 07003070000085399-E0PUDP0E2XhX 11:36:00 73 4,786.0000 XLON 05003050000084482-E0PUDP0E2ZEy 11:36:02 19 4,786.0000 XLON 07003070000086426-E0PUDP0E2ZHe 11:38:43 219 4,792.0000 XLON 07003070000086901-E0PUDP0E2bXw 11:44:15 127 4,792.0000 XLON 05003050000087940-E0PUDP0E2g2D 11:44:15 80 4,792.0000 XLON 05003050000087940-E0PUDP0E2g2H 11:45:00 77 4,794.0000 XLON 05003050000089319-E0PUDP0E2gUc 11:45:53 69 4,794.0000 XLON 05003050000089319-E0PUDP0E2h8x 11:45:53 146 4,794.0000 XLON 05003050000089497-E0PUDP0E2h93 11:45:53 76 4,794.0000 XLON 05003050000089672-E0PUDP0E2h97 11:45:56 47 4,794.0000 XLON 05003050000089734-E0PUDP0E2hCl 11:45:56 41 4,794.0000 XLON 05003050000089734-E0PUDP0E2hCn 11:47:20 35 4,793.0000 XLON 05003050000089763-E0PUDP0E2i6a 11:47:20 154 4,793.0000 XLON 05003050000089763-E0PUDP0E2i6c 11:48:29 14 4,793.0000 XLON 07003070000090476-E0PUDP0E2iiQ 11:48:29 1 4,793.0000 XLON 07003070000090476-E0PUDP0E2iiS 11:48:52 3 4,793.0000 XLON 07003070000090593-E0PUDP0E2j9t 11:48:52 1 4,793.0000 XLON 07003070000090593-E0PUDP0E2j9v 11:48:52 5 4,793.0000 XLON 07003070000090593-E0PUDP0E2j9x 11:49:06 146 4,792.0000 XLON 07003070000089441-E0PUDP0E2jKQ 11:49:31 145 4,791.0000 XLON 07003070000089714-E0PUDP0E2jjn 11:49:51 95 4,790.0000 XLON 05003050000090756-E0PUDP0E2kHq 11:49:51 75 4,790.0000 XLON 07003070000090755-E0PUDP0E2kHs 11:51:45 145 4,791.0000 XLON 07003070000091430-E0PUDP0E2lf3 11:51:45 39 4,791.0000 XLON 07003070000091430-E0PUDP0E2lf5 11:52:17 166 4,792.0000 XLON 07003070000091624-E0PUDP0E2mRk 11:53:24 164 4,790.0000 XLON 05003050000091939-E0PUDP0E2n5t 11:53:32 151 4,789.0000 XLON 05003050000091841-E0PUDP0E2nBt 11:54:46 5 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4L 11:54:46 7 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4N 11:54:46 6 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4P 11:54:46 25 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4R 11:54:46 39 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4T 11:56:25 63 4,786.0000 XLON 05003050000092643-E0PUDP0E2p7f 11:56:25 74 4,786.0000 XLON 07003070000092887-E0PUDP0E2p7h 11:57:43 47 4,786.0000 XLON 05003050000093437-E0PUDP0E2q0U 11:57:43 86 4,786.0000 XLON 05003050000093437-E0PUDP0E2q0W 11:59:23 58 4,786.0000 XLON 05003050000093884-E0PUDP0E2r7P 11:59:23 2 4,786.0000 XLON 05003050000093884-E0PUDP0E2r7R 11:59:23 47 4,786.0000 XLON 05003050000093884-E0PUDP0E2r7T 11:59:35 174 4,785.0000 XLON 07003070000092312-E0PUDP0E2rIO 12:00:10 136 4,783.0000 XLON 05003050000092953-E0PUDP0E2rxe 12:00:11 49 4,781.0000 XLON 05003050000093959-E0PUDP0E2s21 12:05:27 138 4,786.0000 XLON 07003070000095403-E0PUDP0E2w5a 12:06:31 112 4,785.0000 XLON 07003070000095243-E0PUDP0E2wjM 12:06:31 43 4,785.0000 XLON 07003070000095243-E0PUDP0E2wjP 12:07:12 70 4,785.0000 XLON 05003050000096795-E0PUDP0E2xIG 12:07:31 129 4,783.0000 XLON 07003070000095242-E0PUDP0E2xgE 12:07:31 167 4,782.0000 XLON 07003070000096300-E0PUDP0E2xgo 12:07:47 142 4,780.0000 XLON 07003070000096906-E0PUDP0E2y4l 12:07:47 32 4,780.0000 XLON 07003070000096906-E0PUDP0E2y4o 12:10:55 2 4,786.0000 XLON 05003050000097888-E0PUDP0E2zfL 12:11:26 23 4,786.0000 XLON 07003070000098039-E0PUDP0E2zxN 12:11:28 149 4,786.0000 XLON 07003070000098039-E0PUDP0E3019 12:11:42 200 4,785.0000 XLON 07003070000097889-E0PUDP0E30OF 12:13:30 23 4,785.0000 XLON 05003050000098683-E0PUDP0E31p9 12:13:36 120 4,785.0000 XLON 05003050000098683-E0PUDP0E31rD 12:15:15 151 4,784.0000 XLON 07003070000097368-E0PUDP0E33NY 12:16:49 28 4,784.0000 XLON 07003070000099628-E0PUDP0E34gP 12:16:49 37 4,784.0000 XLON 07003070000099628-E0PUDP0E34gR 12:16:49 2 4,784.0000 XLON 07003070000099628-E0PUDP0E34gT 12:18:06 4 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zr 12:18:06 47 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zt 12:18:06 1 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zv 12:18:06 3 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zx 12:18:06 3 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zz 12:18:29 50 4,784.0000 XLON 05003050000100198-E0PUDP0E35iw 12:18:52 4 4,784.0000 XLON 05003050000100279-E0PUDP0E35sy 12:18:52 5 4,784.0000 XLON 05003050000100279-E0PUDP0E35t0 12:18:52 3 4,784.0000 XLON 05003050000100279-E0PUDP0E35t2 12:19:15 55 4,784.0000 XLON 05003050000100402-E0PUDP0E367n 12:19:15 1 4,784.0000 XLON 05003050000100402-E0PUDP0E367p 12:19:46 170 4,783.0000 XLON 07003070000098459-E0PUDP0E36Qi 12:21:40 141 4,782.0000 XLON 05003050000100982-E0PUDP0E37eB 12:21:40 59 4,782.0000 XLON 07003070000100516-E0PUDP0E37e9 12:21:40 143 4,781.0000 XLON 05003050000098916-E0PUDP0E37ep 12:23:14 15 4,782.0000 XLON 07003070000101577-E0PUDP0E38j5 12:25:32 174 4,784.0000 XLON 05003050000102279-E0PUDP0E3AHk 12:25:55 31 4,784.0000 XLON 05003050000102396-E0PUDP0E3ASH 12:25:55 27 4,784.0000 XLON 05003050000102396-E0PUDP0E3ASJ 12:26:03 17 4,784.0000 XLON 05003050000102419-E0PUDP0E3AcC 12:26:03 35 4,784.0000 XLON 05003050000102419-E0PUDP0E3AcE 12:26:03 2 4,784.0000 XLON 05003050000102419-E0PUDP0E3AcG 12:26:26 35 4,784.0000 XLON 05003050000102582-E0PUDP0E3Ale 12:26:26 2 4,784.0000 XLON 05003050000102582-E0PUDP0E3Alg 12:26:42 218 4,783.0000 XLON 05003050000102022-E0PUDP0E3Az9 12:29:23 37 4,785.0000 XLON 05003050000103411-E0PUDP0E3D0o 12:29:23 71 4,785.0000 XLON 05003050000103411-E0PUDP0E3D0j 12:29:53 96 4,785.0000 XLON 05003050000103411-E0PUDP0E3DOT 12:30:25 46 4,784.0000 XLON 05003050000103189-E0PUDP0E3E1h 12:30:25 112 4,784.0000 XLON 05003050000103189-E0PUDP0E3E1k 12:35:55 137 4,785.0000 XLON 05003050000103734-E0PUDP0E3Hij 12:35:55 209 4,785.0000 XLON 07003070000103858-E0PUDP0E3Hil 12:36:26 69 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMM 12:36:26 52 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMO 12:36:26 11 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMQ 12:36:26 5 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMS 12:36:56 4 4,785.0000 XLON 07003070000105436-E0PUDP0E3Ifv 12:36:56 96 4,785.0000 XLON 07003070000105436-E0PUDP0E3Ifx 12:36:56 40 4,785.0000 XLON 07003070000105436-E0PUDP0E3Ifz 12:38:29 167 4,786.0000 XLON 07003070000105858-E0PUDP0E3JaP 12:38:52 62 4,786.0000 XLON 05003050000105978-E0PUDP0E3JrW 12:40:52 173 4,785.0000 XLON 05003050000105674-E0PUDP0E3LJK 12:40:59 71 4,785.0000 XLON 07003070000106485-E0PUDP0E3LNR 12:41:10 108 4,784.0000 XLON 07003070000105345-E0PUDP0E3LZU 12:41:27 11 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmG 12:41:27 36 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmI 12:41:27 8 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmK 12:41:27 5 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmM 12:41:27 2 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmO 12:41:27 55 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmQ 12:43:29 39 4,785.0000 XLON 07003070000107359-E0PUDP0E3MvT 12:43:52 2 4,785.0000 XLON 05003050000107482-E0PUDP0E3NAT 12:44:20 106 4,784.0000 XLON 05003050000106933-E0PUDP0E3NZB 12:44:20 74 4,784.0000 XLON 05003050000107056-E0PUDP0E3NZD 12:44:23 86 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nan 12:44:23 69 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nap 12:44:23 9 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nar 12:44:23 63 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nat 12:45:10 65 4,784.0000 XLON 05003050000107800-E0PUDP0E3OKX 12:45:16 86 4,783.0000 XLON 07003070000105965-E0PUDP0E3ORK 12:46:35 65 4,783.0000 XLON 05003050000108230-E0PUDP0E3P4z 12:46:35 156 4,783.0000 XLON 05003050000108230-E0PUDP0E3P53 12:46:40 68 4,782.0000 XLON 05003050000107391-E0PUDP0E3P8r 12:46:42 113 4,780.0000 XLON 07003070000108219-E0PUDP0E3PB2 12:46:42 83 4,781.0000 XLON 05003050000107801-E0PUDP0E3PAO 12:52:12 4 4,784.0000 XLON 05003050000109963-E0PUDP0E3TRH 12:52:12 5 4,784.0000 XLON 05003050000109963-E0PUDP0E3TRJ 12:52:12 47 4,784.0000 XLON 05003050000109963-E0PUDP0E3TRL 12:52:35 116 4,784.0000 XLON 07003070000110030-E0PUDP0E3Tkj 12:52:35 87 4,784.0000 XLON 07003070000110030-E0PUDP0E3Tkl 12:53:31 147 4,780.0000 XLON 07003070000110177-E0PUDP0E3ULj 12:53:31 203 4,783.0000 XLON 05003050000109735-E0PUDP0E3UKJ 12:53:31 134 4,782.0000 XLON 05003050000108696-E0PUDP0E3UKm 12:58:07 45 4,783.0000 XLON 05003050000111698-E0PUDP0E3XmN 12:58:07 36 4,783.0000 XLON 05003050000111698-E0PUDP0E3XmP 12:58:07 3 4,783.0000 XLON 05003050000111698-E0PUDP0E3XmR 12:58:30 86 4,783.0000 XLON 05003050000111800-E0PUDP0E3YEP 12:58:30 82 4,783.0000 XLON 05003050000111800-E0PUDP0E3YER 12:58:37 145 4,781.0000 XLON 05003050000110675-E0PUDP0E3YPH 12:58:42 121 4,780.0000 XLON 07003070000110654-E0PUDP0E3YQy 13:02:10 25 4,788.0000 XLON 07003070000113203-E0PUDP0E3biR 13:02:10 5 4,788.0000 XLON 07003070000113203-E0PUDP0E3biT 13:02:10 2 4,788.0000 XLON 07003070000113203-E0PUDP0E3biV 13:02:16 158 4,787.0000 XLON 07003070000112939-E0PUDP0E3bnF 13:03:59 143 4,789.0000 XLON 07003070000113667-E0PUDP0E3cyk 13:04:06 32 4,796.0000 XLON 07003070000113875-E0PUDP0E3d87 13:04:06 36 4,796.0000 XLON 07003070000113875-E0PUDP0E3d89 13:04:10 171 4,792.0000 XLON 07003070000113876-E0PUDP0E3dBm 13:04:10 144 4,794.0000 XLON 05003050000113918-E0PUDP0E3dB5 13:04:27 124 4,792.0000 XLON 05003050000114008-E0PUDP0E3dMg 13:04:27 149 4,791.0000 XLON 07003070000113949-E0PUDP0E3dMq 13:06:04 3 4,796.0000 XLON 05003050000114580-E0PUDP0E3edp 13:06:50 3 4,796.0000 XLON 05003050000114893-E0PUDP0E3f6D 13:07:13 2 4,796.0000 XLON 05003050000115069-E0PUDP0E3fHQ 13:07:34 64 4,794.0000 XLON 05003050000114757-E0PUDP0E3fZD 13:07:34 155 4,795.0000 XLON 07003070000114512-E0PUDP0E3fYE 13:09:13 16 4,791.0000 XLON 07003070000115183-E0PUDP0E3gxt 13:12:36 9 4,794.0000 XLON 07003070000116970-E0PUDP0E3jwG 13:12:36 11 4,794.0000 XLON 07003070000116970-E0PUDP0E3jwI 13:13:07 32 4,794.0000 XLON 07003070000117150-E0PUDP0E3kij 13:13:17 135 4,794.0000 XLON 07003070000117150-E0PUDP0E3ktl 13:13:30 5 4,794.0000 XLON 05003050000117329-E0PUDP0E3l8c 13:14:02 192 4,793.0000 XLON 07003070000116713-E0PUDP0E3lSb 13:14:02 62 4,794.0000 XLON 07003070000117392-E0PUDP0E3lS7 13:15:19 179 4,793.0000 XLON 07003070000117563-E0PUDP0E3mGs 13:15:19 172 4,792.0000 XLON 05003050000115912-E0PUDP0E3mHL 13:17:36 161 4,789.0000 XLON 07003070000118174-E0PUDP0E3oCZ 13:19:12 149 4,789.0000 XLON 07003070000119142-E0PUDP0E3pCF 13:19:19 46 4,788.0000 XLON 05003050000118972-E0PUDP0E3pLU 13:19:21 101 4,788.0000 XLON 05003050000118972-E0PUDP0E3pM4 13:20:10 10 4,788.0000 XLON 07003070000119745-E0PUDP0E3px8 13:20:10 14 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxA 13:20:10 75 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxC 13:20:10 13 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxE 13:20:10 42 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxG 13:21:15 7 4,791.0000 XLON 05003050000120279-E0PUDP0E3r9a 13:22:06 213 4,791.0000 XLON 05003050000120397-E0PUDP0E3ryH 13:22:07 170 4,790.0000 XLON 05003050000120383-E0PUDP0E3rzR 13:23:45 113 4,787.0000 XLON 07003070000121219-E0PUDP0E3tQy 13:27:20 192 4,785.0000 XLON 05003050000121564-E0PUDP0E3wkP 13:27:20 136 4,786.0000 XLON 05003050000120883-E0PUDP0E3wjl 13:30:00 1 4,787.0000 XLON 07003070000123682-E0PUDP0E3yhf 13:30:46 47 4,787.0000 XLON 05003050000124213-E0PUDP0E3zY6 13:30:46 4 4,787.0000 XLON 05003050000124213-E0PUDP0E3zY8 13:30:46 47 4,787.0000 XLON 05003050000124213-E0PUDP0E3zYA 13:30:46 95 4,787.0000 XLON 05003050000124213-E0PUDP0E3zYC 13:31:04 1 4,787.0000 XLON 05003050000124361-E0PUDP0E3zlF 13:31:04 1 4,787.0000 XLON 05003050000124361-E0PUDP0E3zlH 13:32:39 4 4,789.0000 XLON 07003070000125082-E0PUDP0E40tR 13:32:45 1 4,789.0000 XLON 07003070000125120-E0PUDP0E40xJ 13:32:57 214 4,789.0000 XLON 07003070000125120-E0PUDP0E413P 13:32:58 183 4,788.0000 XLON 07003070000124668-E0PUDP0E414v 13:33:42 152 4,787.0000 XLON 05003050000124688-E0PUDP0E41jO 13:35:39 20 4,787.0000 XLON 07003070000125867-E0PUDP0E43jf 13:35:39 152 4,787.0000 XLON 07003070000125867-E0PUDP0E43jk 13:37:14 33 4,788.0000 XLON 07003070000126823-E0PUDP0E452w 13:37:37 1 4,788.0000 XLON 07003070000126916-E0PUDP0E45U4 13:38:23 186 4,787.0000 XLON 05003050000127025-E0PUDP0E465y 13:38:31 71 4,787.0000 XLON 07003070000127208-E0PUDP0E46An 13:38:31 2 4,787.0000 XLON 07003070000127208-E0PUDP0E46Ap 13:40:35 202 4,787.0000 XLON 05003050000127825-E0PUDP0E48Ms 13:40:44 137 4,789.0000 XLON 05003050000129659-E0PUDP0E48Z7 13:41:28 177 4,788.0000 XLON 05003050000129839-E0PUDP0E49QS 13:41:28 149 4,789.0000 XLON 07003070000129943-E0PUDP0E49Q1 13:41:28 1 4,789.0000 XLON 07003070000129943-E0PUDP0E49Pu 13:43:22 156 4,786.0000 XLON 07003070000125754-E0PUDP0E4Asz 13:43:22 182 4,787.0000 XLON 07003070000130330-E0PUDP0E4Arn 13:43:22 37 4,787.0000 XLON 07003070000130330-E0PUDP0E4Arp 13:43:25 136 4,785.0000 XLON 07003070000130178-E0PUDP0E4Aul 13:45:09 147 4,787.0000 XLON 07003070000130981-E0PUDP0E4Cis 13:45:09 48 4,786.0000 XLON 05003050000131041-E0PUDP0E4CjN 13:45:09 50 4,786.0000 XLON 05003050000131041-E0PUDP0E4CjQ 13:46:45 1 4,788.0000 XLON 07003070000131824-E0PUDP0E4EDY 13:46:45 4 4,788.0000 XLON 07003070000131824-E0PUDP0E4EDa 13:46:45 150 4,788.0000 XLON 07003070000131824-E0PUDP0E4EDc 13:47:56 129 4,787.0000 XLON 07003070000132185-E0PUDP0E4Fkj 13:47:56 47 4,787.0000 XLON 07003070000132185-E0PUDP0E4Fkl 13:47:56 27 4,787.0000 XLON 07003070000132185-E0PUDP0E4Fkn 13:48:35 177 4,786.0000 XLON 05003050000131632-E0PUDP0E4GJ3 13:50:21 132 4,782.0000 XLON 05003050000132822-E0PUDP0E4I6C 13:51:20 3 4,783.0000 XLON 05003050000133515-E0PUDP0E4JDS 13:53:01 160 4,781.0000 XLON 07003070000133338-E0PUDP0E4KMx 13:56:33 170 4,783.0000 XLON 05003050000135378-E0PUDP0E4NMK 13:56:54 78 4,782.0000 XLON 05003050000134566-E0PUDP0E4NWM 13:56:54 58 4,782.0000 XLON 05003050000134566-E0PUDP0E4NWO 13:56:54 99 4,782.0000 XLON 05003050000134670-E0PUDP0E4NWS 13:56:54 91 4,782.0000 XLON 05003050000135272-E0PUDP0E4NWU 13:57:00 95 4,781.0000 XLON 07003070000135578-E0PUDP0E4Nbr 13:59:53 1 4,783.0000 XLON 05003050000136640-E0PUDP0E4PhM 14:00:16 136 4,781.0000 XLON 07003070000136551-E0PUDP0E4Q3Z 14:00:16 136 4,782.0000 XLON 07003070000136511-E0PUDP0E4Q2c 14:00:16 150 4,783.0000 XLON 07003070000136752-E0PUDP0E4Q2G 14:02:29 1 4,785.0000 XLON 05003050000137624-E0PUDP0E4Rpi 14:04:25 2 4,787.0000 XLON 07003070000138349-E0PUDP0E4TW9 14:04:26 107 4,787.0000 XLON 07003070000138371-E0PUDP0E4TYG 14:04:38 79 4,787.0000 XLON 05003050000138467-E0PUDP0E4Tg7 14:04:38 60 4,787.0000 XLON 07003070000138371-E0PUDP0E4Tg5 14:04:39 148 4,787.0000 XLON 07003070000138476-E0PUDP0E4TgY 14:04:39 74 4,787.0000 XLON 07003070000138476-E0PUDP0E4Tgg 14:05:09 66 4,787.0000 XLON 07003070000138659-E0PUDP0E4UGp 14:06:08 123 4,787.0000 XLON 07003070000139124-E0PUDP0E4V2x 14:06:08 13 4,787.0000 XLON 07003070000139124-E0PUDP0E4V30 14:06:29 2 4,787.0000 XLON 07003070000139260-E0PUDP0E4VIR 14:06:29 11 4,787.0000 XLON 07003070000139260-E0PUDP0E4VIF 14:06:29 107 4,787.0000 XLON 07003070000139260-E0PUDP0E4VIK 14:06:29 30 4,787.0000 XLON 07003070000139260-E0PUDP0E4VI8 14:07:46 24 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5K 14:07:46 6 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5M 14:07:46 5 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5O 14:07:46 7 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5Q 14:07:46 13 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5S 14:07:46 12 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5U 14:07:46 33 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5W 14:08:09 6 4,788.0000 XLON 05003050000140044-E0PUDP0E4WJa 14:08:32 201 4,788.0000 XLON 07003070000140099-E0PUDP0E4WdK 14:09:49 95 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcm 14:09:49 27 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xco 14:09:49 4 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcq 14:09:49 18 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcs 14:09:49 47 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcu 14:10:03 178 4,786.0000 XLON 07003070000137800-E0PUDP0E4XuO 14:12:13 144 4,785.0000 XLON 07003070000137784-E0PUDP0E4ZFu 14:12:15 25 4,787.0000 XLON 07003070000141522-E0PUDP0E4ZMC 14:12:18 152 4,786.0000 XLON 05003050000141640-E0PUDP0E4ZO9 14:13:33 55 4,788.0000 XLON 05003050000142004-E0PUDP0E4aLs 14:13:33 15 4,788.0000 XLON 05003050000142004-E0PUDP0E4aLu 14:13:36 2 4,788.0000 XLON 07003070000141909-E0PUDP0E4aQd 14:13:36 7 4,788.0000 XLON 07003070000141909-E0PUDP0E4aQf 14:13:36 4 4,788.0000 XLON 07003070000141909-E0PUDP0E4aQh 14:14:27 5 4,789.0000 XLON 07003070000142188-E0PUDP0E4awG 14:14:27 1 4,789.0000 XLON 07003070000142188-E0PUDP0E4awE 14:14:48 2 4,789.0000 XLON 07003070000142188-E0PUDP0E4b8q 14:14:50 2 4,789.0000 XLON 05003050000142446-E0PUDP0E4bAz 14:14:50 46 4,789.0000 XLON 05003050000142446-E0PUDP0E4bB1 14:14:50 104 4,789.0000 XLON 07003070000142188-E0PUDP0E4bAU 14:14:50 35 4,789.0000 XLON 07003070000142188-E0PUDP0E4bAX 14:14:51 151 4,788.0000 XLON 05003050000142200-E0PUDP0E4bCH 14:15:20 67 4,787.0000 XLON 07003070000142047-E0PUDP0E4bha 14:15:20 68 4,787.0000 XLON 07003070000142047-E0PUDP0E4bhc 14:16:06 21 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQq 14:16:06 47 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQs 14:16:06 5 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQu 14:16:06 34 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQw 14:16:06 26 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQy 14:18:32 156 4,790.0000 XLON 07003070000143784-E0PUDP0E4eAv 14:18:35 29 4,790.0000 XLON 05003050000143947-E0PUDP0E4eHm 14:18:35 44 4,790.0000 XLON 05003050000143947-E0PUDP0E4eHo 14:18:35 9 4,790.0000 XLON 05003050000143947-E0PUDP0E4eHq 14:19:27 131 4,789.0000 XLON 05003050000144241-E0PUDP0E4f7T 14:19:27 150 4,788.0000 XLON 05003050000143637-E0PUDP0E4f7Z 14:20:26 120 4,786.0000 XLON 07003070000143804-E0PUDP0E4g60 14:21:30 4 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4U 14:21:30 27 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4W 14:21:30 3 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4Y 14:21:30 8 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4a 14:21:30 6 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4c 14:21:30 33 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4e 14:21:50 195 4,786.0000 XLON 07003070000144641-E0PUDP0E4hST 14:23:26 130 4,784.0000 XLON 05003050000144552-E0PUDP0E4imx 14:25:03 142 4,784.0000 XLON 05003050000145900-E0PUDP0E4kb3 14:25:26 44 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxt 14:25:26 34 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxv 14:25:26 16 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxx 14:25:26 3 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxz 14:25:26 4 4,784.0000 XLON 07003070000146627-E0PUDP0E4ky1 14:26:07 205 4,783.0000 XLON 05003050000145791-E0PUDP0E4lyg 14:26:07 154 4,782.0000 XLON 07003070000144975-E0PUDP0E4lzB 14:26:07 198 4,784.0000 XLON 05003050000147279-E0PUDP0E4lxc 14:26:59 185 4,781.0000 XLON 07003070000147155-E0PUDP0E4mlR 14:27:37 113 4,783.0000 XLON 05003050000148063-E0PUDP0E4nZI 14:29:01 145 4,787.0000 XLON 07003070000148670-E0PUDP0E4ppY 14:29:01 165 4,788.0000 XLON 05003050000148816-E0PUDP0E4poi 14:29:02 77 4,787.0000 XLON 07003070000149310-E0PUDP0E4pqT 14:30:00 185 4,785.0000 XLON 07003070000148546-E0PUDP0E4sNp 14:30:00 170 4,786.0000 XLON 07003070000149594-E0PUDP0E4s8c 14:30:02 131 4,784.0000 XLON 05003050000149447-E0PUDP0E4t8z 14:30:27 378 4,786.0000 XLON 07003070000150764-E0PUDP0E4w0G 14:31:07 44 4,790.0000 XLON 07003070000152026-E0PUDP0E4z5S 14:31:09 73 4,790.0000 XLON 07003070000152059-E0PUDP0E4zMg 14:31:10 82 4,790.0000 XLON 07003070000152059-E0PUDP0E4zUN 14:31:13 244 4,790.0000 XLON 07003070000152059-E0PUDP0E4zgt 14:31:15 365 4,789.0000 XLON 05003050000152182-E0PUDP0E4zpX 14:31:26 266 4,787.0000 XLON 07003070000152060-E0PUDP0E50wv 14:31:34 27 4,784.0000 XLON 07003070000152618-E0PUDP0E51X0 14:31:36 9 4,784.0000 XLON 07003070000152618-E0PUDP0E51o4 14:31:36 40 4,784.0000 XLON 07003070000152618-E0PUDP0E51nv 14:31:36 40 4,784.0000 XLON 07003070000152618-E0PUDP0E51mo 14:32:51 16 4,785.0000 XLON 07003070000154576-E0PUDP0E56go 14:32:51 349 4,785.0000 XLON 07003070000154576-E0PUDP0E56gq 14:33:03 316 4,784.0000 XLON 05003050000154732-E0PUDP0E57JP 14:34:05 141 4,784.0000 XLON 05003050000156107-E0PUDP0E5Aqo 14:36:11 261 4,784.0000 XLON 07003070000156566-E0PUDP0E5Fug 14:37:24 64 4,785.0000 XLON 05003050000158731-E0PUDP0E5Itq 14:37:24 145 4,785.0000 XLON 07003070000158591-E0PUDP0E5Ito 14:37:52 139 4,787.0000 XLON 07003070000159489-E0PUDP0E5Jsh 14:38:14 139 4,785.0000 XLON 05003050000159515-E0PUDP0E5Kg2 14:38:14 59 4,786.0000 XLON 05003050000159651-E0PUDP0E5KeR 14:38:14 124 4,786.0000 XLON 07003070000159924-E0PUDP0E5KeT 14:39:26 68 4,786.0000 XLON 05003050000160998-E0PUDP0E5Nip 14:39:26 95 4,786.0000 XLON 07003070000160872-E0PUDP0E5Nin 14:39:45 22 4,781.0000 XLON 05003050000161377-E0PUDP0E5OIS 14:39:45 141 4,781.0000 XLON 05003050000161377-E0PUDP0E5OI9 14:39:45 47 4,781.0000 XLON 05003050000161377-E0PUDP0E5OIB 14:39:45 210 4,783.0000 XLON 07003070000161260-E0PUDP0E5OH9 14:39:45 245 4,784.0000 XLON 05003050000161376-E0PUDP0E5OGi 14:40:12 175 4,775.0000 XLON 05003050000161536-E0PUDP0E5QB8 14:42:51 143 4,772.0000 XLON 05003050000164557-E0PUDP0E5YOw 14:42:51 53 4,772.0000 XLON 05003050000164557-E0PUDP0E5YOy 14:42:51 7 4,772.0000 XLON 05003050000164557-E0PUDP0E5YP0 14:42:56 222 4,771.0000 XLON 07003070000163937-E0PUDP0E5YWl 14:45:29 170 4,771.0000 XLON 07003070000167000-E0PUDP0E5feD 14:47:34 187 4,778.0000 XLON 05003050000168954-E0PUDP0E5kqa 14:47:52 209 4,777.0000 XLON 07003070000168730-E0PUDP0E5lp1 14:47:52 46 4,777.0000 XLON 07003070000168730-E0PUDP0E5lov 14:47:55 2 4,776.0000 XLON 07003070000168474-E0PUDP0E5lwL 14:47:58 58 4,776.0000 XLON 07003070000168474-E0PUDP0E5m5r 14:47:58 140 4,776.0000 XLON 07003070000168474-E0PUDP0E5m5t 14:48:25 205 4,777.0000 XLON 07003070000169470-E0PUDP0E5n8H 14:49:28 21 4,776.0000 XLON 05003050000171104-E0PUDP0E5qD1 14:49:59 46 4,779.0000 XLON 07003070000171043-E0PUDP0E5rmU 14:49:59 170 4,779.0000 XLON 05003050000171228-E0PUDP0E5rmb 14:49:59 125 4,779.0000 XLON 07003070000171043-E0PUDP0E5rmZ 14:49:59 92 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlA 14:49:59 9 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlC 14:49:59 47 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlE 14:49:59 19 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlG 14:49:59 47 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlI 14:51:10 205 4,784.0000 XLON 05003050000172177-E0PUDP0E5v7O 14:51:42 16 4,787.0000 XLON 05003050000172767-E0PUDP0E5wln 14:51:42 13 4,787.0000 XLON 05003050000172767-E0PUDP0E5wlq 14:51:42 111 4,787.0000 XLON 05003050000172767-E0PUDP0E5wld 14:51:42 31 4,787.0000 XLON 05003050000172767-E0PUDP0E5wlf 14:51:42 46 4,789.0000 XLON 07003070000172722-E0PUDP0E5wjz 14:51:42 31 4,789.0000 XLON 07003070000172722-E0PUDP0E5wk5 14:51:42 36 4,789.0000 XLON 07003070000172722-E0PUDP0E5wk7 14:51:42 112 4,789.0000 XLON 07003070000172722-E0PUDP0E5wjn 14:51:42 14 4,789.0000 XLON 07003070000172722-E0PUDP0E5wju 14:51:49 161 4,786.0000 XLON 05003050000172937-E0PUDP0E5x5W 14:51:49 205 4,786.0000 XLON 07003070000172564-E0PUDP0E5x5U 14:53:06 275 4,795.0000 XLON 05003050000173778-E0PUDP0E60Yw 14:53:25 206 4,794.0000 XLON 07003070000173618-E0PUDP0E61Gn 14:54:33 224 4,794.0000 XLON 05003050000174845-E0PUDP0E63rz 14:54:33 46 4,793.0000 XLON 05003050000174060-E0PUDP0E63sK 14:54:33 52 4,793.0000 XLON 05003050000174060-E0PUDP0E63sQ 14:54:33 74 4,793.0000 XLON 07003070000173905-E0PUDP0E63sS 14:56:59 172 4,794.0000 XLON 07003070000175548-E0PUDP0E69GI 14:56:59 62 4,794.0000 XLON 07003070000175929-E0PUDP0E69GM 14:57:08 164 4,791.0000 XLON 07003070000175930-E0PUDP0E69tb 14:57:08 144 4,791.0000 XLON 07003070000176550-E0PUDP0E69td 14:57:08 110 4,791.0000 XLON 07003070000175930-E0PUDP0E69tT 14:57:08 172 4,792.0000 XLON 07003070000174415-E0PUDP0E69rV 14:57:08 73 4,793.0000 XLON 05003050000176064-E0PUDP0E69qp 14:57:08 59 4,793.0000 XLON 05003050000176664-E0PUDP0E69qr 14:58:36 191 4,792.0000 XLON 05003050000177960-E0PUDP0E6Ddr 14:58:43 189 4,790.0000 XLON 07003070000177339-E0PUDP0E6DrD 14:58:43 174 4,791.0000 XLON 07003070000177765-E0PUDP0E6Dqd 14:59:45 261 4,792.0000 XLON 07003070000178637-E0PUDP0E6GEf 15:00:15 174 4,791.0000 XLON 07003070000178607-E0PUDP0E6HuZ 15:01:23 172 4,791.0000 XLON 05003050000180329-E0PUDP0E6LW8 15:01:43 29 4,793.0000 XLON 07003070000180310-E0PUDP0E6MMK 15:01:43 64 4,793.0000 XLON 05003050000180458-E0PUDP0E6MMG 15:01:43 143 4,793.0000 XLON 07003070000180310-E0PUDP0E6MMI 15:02:51 1 4,794.0000 XLON 05003050000181411-E0PUDP0E6POD 15:02:51 7 4,794.0000 XLON 05003050000181411-E0PUDP0E6POF 15:02:51 47 4,794.0000 XLON 05003050000181411-E0PUDP0E6POH 15:02:51 10 4,794.0000 XLON 05003050000181411-E0PUDP0E6POJ 15:03:15 1 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJi 15:03:15 41 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJk 15:03:15 58 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJm 15:03:15 23 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJo 15:03:15 47 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJq 15:03:15 32 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJs 15:04:58 46 4,794.0000 XLON 07003070000182439-E0PUDP0E6ToR 15:04:58 94 4,794.0000 XLON 07003070000182439-E0PUDP0E6ToT 15:04:58 32 4,794.0000 XLON 07003070000182439-E0PUDP0E6ToV 15:05:17 104 4,794.0000 XLON 05003050000183231-E0PUDP0E6UpR 15:05:22 58 4,793.0000 XLON 07003070000181238-E0PUDP0E6V5w 15:05:22 143 4,793.0000 XLON 07003070000181238-E0PUDP0E6V5y 15:05:22 59 4,793.0000 XLON 07003070000181238-E0PUDP0E6V60 15:06:15 124 4,792.0000 XLON 05003050000182110-E0PUDP0E6X5z 15:06:15 56 4,792.0000 XLON 05003050000182110-E0PUDP0E6X61 15:06:40 32 4,792.0000 XLON 07003070000184104-E0PUDP0E6Xup 15:08:03 88 4,792.0000 XLON 07003070000184104-E0PUDP0E6aZd 15:08:03 180 4,792.0000 XLON 05003050000184729-E0PUDP0E6aZj 15:08:03 60 4,792.0000 XLON 07003070000184827-E0PUDP0E6aZl 15:10:18 90 4,792.0000 XLON 07003070000186906-E0PUDP0E6gB7 15:10:22 90 4,792.0000 XLON 07003070000186906-E0PUDP0E6gO3 15:10:41 210 4,792.0000 XLON 05003050000187352-E0PUDP0E6gxa 15:11:14 215 4,792.0000 XLON 05003050000187737-E0PUDP0E6i4p 15:12:17 190 4,791.0000 XLON 07003070000186345-E0PUDP0E6kMG 15:13:41 171 4,791.0000 XLON 05003050000189120-E0PUDP0E6mj6 15:14:18 246 4,791.0000 XLON 05003050000189944-E0PUDP0E6nrl 15:14:35 215 4,791.0000 XLON 05003050000190304-E0PUDP0E6oQf 15:14:35 17 4,791.0000 XLON 05003050000190304-E0PUDP0E6oQh 15:14:36 146 4,790.0000 XLON 05003050000183774-E0PUDP0E6oS2 15:14:36 183 4,789.0000 XLON 07003070000187908-E0PUDP0E6oSA 15:14:36 164 4,789.0000 XLON 07003070000189793-E0PUDP0E6oSC 15:17:28 194 4,794.0000 XLON 05003050000192455-E0PUDP0E6vRH 15:17:51 25 4,794.0000 XLON 05003050000192701-E0PUDP0E6wSt 15:17:58 94 4,794.0000 XLON 05003050000192701-E0PUDP0E6wpn 15:17:58 28 4,794.0000 XLON 05003050000192701-E0PUDP0E6wpr 15:18:19 68 4,794.0000 XLON 07003070000192843-E0PUDP0E6xNv 15:18:19 107 4,794.0000 XLON 07003070000192843-E0PUDP0E6xNx 15:19:25 11 4,794.0000 XLON 05003050000193844-E0PUDP0E6zO4 15:19:25 37 4,794.0000 XLON 05003050000193844-E0PUDP0E6zO6 15:19:25 21 4,794.0000 XLON 05003050000193844-E0PUDP0E6zO8 15:19:32 26 4,794.0000 XLON 05003050000193932-E0PUDP0E6zW0 15:20:09 157 4,795.0000 XLON 07003070000194121-E0PUDP0E70oH 15:20:16 46 4,794.0000 XLON 05003050000194133-E0PUDP0E70yu 15:20:16 161 4,794.0000 XLON 05003050000194133-E0PUDP0E70yy 15:21:12 63 4,794.0000 XLON 05003050000195066-E0PUDP0E72gH 15:21:12 46 4,794.0000 XLON 05003050000195066-E0PUDP0E72gJ 15:21:12 14 4,794.0000 XLON 05003050000195066-E0PUDP0E72gL 15:21:12 100 4,794.0000 XLON 05003050000195066-E0PUDP0E72gN 15:23:35 188 4,796.0000 XLON 07003070000196188-E0PUDP0E7786 15:23:36 109 4,796.0000 XLON 05003050000196542-E0PUDP0E77DR 15:23:56 110 4,796.0000 XLON 05003050000196845-E0PUDP0E77oT 15:23:56 63 4,796.0000 XLON 05003050000196845-E0PUDP0E77oV 15:24:20 105 4,796.0000 XLON 07003070000197003-E0PUDP0E78c3 15:24:20 63 4,796.0000 XLON 07003070000197003-E0PUDP0E78c5 15:24:20 9 4,796.0000 XLON 07003070000197003-E0PUDP0E78c7 15:24:20 3 4,796.0000 XLON 07003070000197003-E0PUDP0E78c9 15:24:32 63 4,796.0000 XLON 07003070000197099-E0PUDP0E78og 15:24:56 22 4,796.0000 XLON 07003070000197367-E0PUDP0E79fp 15:24:56 187 4,796.0000 XLON 07003070000197367-E0PUDP0E79fr 15:25:02 120 4,794.0000 XLON 05003050000195226-E0PUDP0E79rY 15:25:02 220 4,795.0000 XLON 07003070000195946-E0PUDP0E79qG 15:25:08 25 4,794.0000 XLON 05003050000195226-E0PUDP0E7A5l 15:25:16 134 4,793.0000 XLON 05003050000197625-E0PUDP0E7AbP 15:27:44 63 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBc 15:27:44 63 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBe 15:27:44 63 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBg 15:27:44 24 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBi 15:27:44 80 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBk 15:27:44 31 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBm 15:28:21 26 4,790.0000 XLON 07003070000198561-E0PUDP0E7HBK 15:28:21 47 4,790.0000 XLON 07003070000198561-E0PUDP0E7HBQ 15:28:21 52 4,790.0000 XLON 07003070000198561-E0PUDP0E7HBS 15:28:21 158 4,791.0000 XLON 07003070000199847-E0PUDP0E7HAc 15:28:30 54 4,790.0000 XLON 07003070000198561-E0PUDP0E7HPa 15:29:05 68 4,791.0000 XLON 07003070000200372-E0PUDP0E7IRa 15:29:05 9 4,791.0000 XLON 07003070000200372-E0PUDP0E7IRe 15:29:05 86 4,791.0000 XLON 07003070000200372-E0PUDP0E7IRg 15:29:05 158 4,792.0000 XLON 05003050000200587-E0PUDP0E7IQM 15:29:53 173 4,795.0000 XLON 05003050000201542-E0PUDP0E7Jie 15:30:07 152 4,793.0000 XLON 07003070000201122-E0PUDP0E7KCL 15:30:07 69 4,793.0000 XLON 07003070000201122-E0PUDP0E7KCN 15:30:17 205 4,792.0000 XLON 05003050000201331-E0PUDP0E7KbP 15:33:10 249 4,801.0000 XLON 07003070000203759-E0PUDP0E7Pyz 15:33:32 217 4,801.0000 XLON 07003070000203978-E0PUDP0E7Quk 15:34:53 135 4,807.0000 XLON 05003050000204786-E0PUDP0E7Tav 15:34:53 16 4,807.0000 XLON 05003050000204786-E0PUDP0E7Tb0 15:34:53 112 4,807.0000 XLON 05003050000204786-E0PUDP0E7Tb4 15:34:55 100 4,807.0000 XLON 07003070000204750-E0PUDP0E7Tfn 15:35:00 156 4,806.0000 XLON 07003070000204279-E0PUDP0E7ToB 15:35:00 15 4,806.0000 XLON 07003070000204279-E0PUDP0E7ToD 15:35:05 140 4,804.0000 XLON 05003050000204950-E0PUDP0E7U6p 15:35:05 241 4,805.0000 XLON 07003070000204312-E0PUDP0E7U6S 15:35:15 191 4,802.0000 XLON 05003050000205053-E0PUDP0E7UPM 15:36:22 197 4,801.0000 XLON 05003050000205751-E0PUDP0E7WVq 15:37:07 152 4,800.0000 XLON 07003070000205572-E0PUDP0E7Y7i 15:37:07 1 4,800.0000 XLON 07003070000205572-E0PUDP0E7Y7l 15:37:07 143 4,800.0000 XLON 07003070000205572-E0PUDP0E7Y7o 15:40:50 12 4,804.0000 XLON 07003070000207354-E0PUDP0E7eWJ 15:41:11 258 4,804.0000 XLON 07003070000207354-E0PUDP0E7fJo 15:41:15 21 4,803.0000 XLON 07003070000207259-E0PUDP0E7fVB 15:41:15 14 4,803.0000 XLON 07003070000207259-E0PUDP0E7fVD 15:41:15 51 4,803.0000 XLON 07003070000207259-E0PUDP0E7fVF 15:41:15 87 4,803.0000 XLON 07003070000207259-E0PUDP0E7fUt 15:41:17 54 4,803.0000 XLON 07003070000207259-E0PUDP0E7fZU 15:41:21 208 4,802.0000 XLON 05003050000207508-E0PUDP0E7g11 15:41:45 218 4,800.0000 XLON 05003050000209373-E0PUDP0E7gpe 15:41:45 6 4,800.0000 XLON 05003050000209373-E0PUDP0E7gph 15:41:45 266 4,801.0000 XLON 05003050000209126-E0PUDP0E7gou 15:43:17 231 4,800.0000 XLON 05003050000210234-E0PUDP0E7jTg 15:43:59 60 4,801.0000 XLON 05003050000210861-E0PUDP0E7kVU 15:44:55 8 4,801.0000 XLON 07003070000211463-E0PUDP0E7m42 15:44:55 3 4,801.0000 XLON 07003070000211463-E0PUDP0E7m44 15:45:24 251 4,802.0000 XLON 07003070000211606-E0PUDP0E7nBR 15:45:24 48 4,802.0000 XLON 07003070000211606-E0PUDP0E7nBW 15:45:30 233 4,800.0000 XLON 07003070000211607-E0PUDP0E7nOF 15:45:30 280 4,801.0000 XLON 07003070000211583-E0PUDP0E7nNr 15:46:53 54 4,797.0000 XLON 05003050000212664-E0PUDP0E7pwU 15:47:48 182 4,797.0000 XLON 05003050000212664-E0PUDP0E7rTQ 15:47:48 3 4,797.0000 XLON 05003050000212664-E0PUDP0E7rTS 15:48:10 155 4,797.0000 XLON 07003070000213188-E0PUDP0E7s8C 15:49:19 5 4,799.0000 XLON 05003050000214203-E0PUDP0E7tq6 15:49:19 28 4,799.0000 XLON 05003050000214203-E0PUDP0E7tq8 15:49:55 1 4,799.0000 XLON 07003070000214345-E0PUDP0E7ucn 15:50:09 46 4,798.0000 XLON 05003050000214035-E0PUDP0E7urN 15:50:09 28 4,798.0000 XLON 05003050000214035-E0PUDP0E7urR 15:50:09 78 4,798.0000 XLON 05003050000214339-E0PUDP0E7urT 15:50:09 107 4,798.0000 XLON 05003050000214035-E0PUDP0E7ur7 15:50:35 104 4,797.0000 XLON 07003070000213188-E0PUDP0E7vbU 15:50:35 6 4,797.0000 XLON 07003070000213188-E0PUDP0E7vbW 15:50:35 114 4,796.0000 XLON 05003050000214710-E0PUDP0E7vby 15:50:35 131 4,796.0000 XLON 07003070000214346-E0PUDP0E7vbw 15:50:42 294 4,795.0000 XLON 07003070000214538-E0PUDP0E7vnl 15:51:22 147 4,794.0000 XLON 05003050000215247-E0PUDP0E7x57 15:51:22 114 4,794.0000 XLON 05003050000215424-E0PUDP0E7x5B 15:53:45 252 4,796.0000 XLON 07003070000216238-E0PUDP0E819h 15:54:55 3 4,797.0000 XLON 05003050000217760-E0PUDP0E82vV 15:54:55 83 4,797.0000 XLON 05003050000217760-E0PUDP0E82vX 15:55:02 81 4,796.0000 XLON 05003050000217562-E0PUDP0E835g 15:55:02 100 4,796.0000 XLON 05003050000217562-E0PUDP0E835Z 15:55:02 27 4,796.0000 XLON 05003050000217562-E0PUDP0E835H 15:55:02 81 4,796.0000 XLON 07003070000217272-E0PUDP0E835F 15:55:36 87 4,797.0000 XLON 07003070000217803-E0PUDP0E849N 15:55:36 84 4,797.0000 XLON 07003070000217803-E0PUDP0E849P 15:55:36 13 4,797.0000 XLON 07003070000217803-E0PUDP0E8498 15:55:36 100 4,797.0000 XLON 07003070000217803-E0PUDP0E848U 15:56:34 80 4,797.0000 XLON 05003050000218199-E0PUDP0E85hD 15:56:34 239 4,797.0000 XLON 05003050000218388-E0PUDP0E85hF 15:58:40 249 4,799.0000 XLON 05003050000219962-E0PUDP0E88N3 15:58:48 127 4,799.0000 XLON 07003070000219948-E0PUDP0E88Yc 15:59:06 173 4,798.0000 XLON 07003070000219625-E0PUDP0E891d 15:59:06 100 4,798.0000 XLON 07003070000219625-E0PUDP0E891b 15:59:09 160 4,797.0000 XLON 05003050000219706-E0PUDP0E89Bs 15:59:09 138 4,797.0000 XLON 05003050000219706-E0PUDP0E89Bu 15:59:25 217 4,794.0000 XLON 05003050000220502-E0PUDP0E89kR 15:59:37 304 4,794.0000 XLON 05003050000220818-E0PUDP0E8A8V 15:59:37 404 4,795.0000 XLON 07003070000220621-E0PUDP0E8A83 16:00:12 66 4,791.0000 XLON 07003070000221303-E0PUDP0E8BPK 16:01:27 224 4,790.0000 XLON 05003050000223457-E0PUDP0E8EEM 16:01:27 4 4,790.0000 XLON 05003050000223457-E0PUDP0E8EEO 16:01:30 207 4,789.0000 XLON 07003070000223253-E0PUDP0E8EQD 16:01:31 207 4,788.0000 XLON 05003050000223458-E0PUDP0E8ERG 16:03:15 244 4,795.0000 XLON 07003070000224967-E0PUDP0E8IHh 16:03:25 188 4,794.0000 XLON 05003050000225170-E0PUDP0E8Ido 16:04:12 132 4,792.0000 XLON 05003050000225373-E0PUDP0E8Jzv 16:04:43 4 4,793.0000 XLON 05003050000226288-E0PUDP0E8LIZ 16:04:49 237 4,793.0000 XLON 05003050000226288-E0PUDP0E8LV1 16:06:30 222 4,791.0000 XLON 05003050000226144-E0PUDP0E8OPk 16:06:30 148 4,793.0000 XLON 05003050000227044-E0PUDP0E8OOW 16:06:30 283 4,793.0000 XLON 05003050000227305-E0PUDP0E8OOc 16:06:30 131 4,793.0000 XLON 07003070000227077-E0PUDP0E8OOe 16:07:52 293 4,791.0000 XLON 05003050000228403-E0PUDP0E8R0s 16:08:00 248 4,790.0000 XLON 07003070000228174-E0PUDP0E8RCf 16:09:32 334 4,784.0000 XLON 07003070000229262-E0PUDP0E8TRj 16:09:32 28 4,784.0000 XLON 07003070000229262-E0PUDP0E8TRp 16:09:32 135 4,785.0000 XLON 05003050000228770-E0PUDP0E8TQC 16:09:32 127 4,785.0000 XLON 05003050000229462-E0PUDP0E8TQE 16:09:32 289 4,786.0000 XLON 07003070000229261-E0PUDP0E8TPQ 16:11:49 201 4,788.0000 XLON 05003050000230933-E0PUDP0E8XYw 16:12:10 201 4,787.0000 XLON 05003050000230783-E0PUDP0E8Y2b 16:12:55 272 4,789.0000 XLON 05003050000231835-E0PUDP0E8Z9Q 16:13:55 68 4,788.0000 XLON 07003070000231840-E0PUDP0E8bDw 16:13:55 114 4,788.0000 XLON 07003070000231616-E0PUDP0E8bDy 16:13:55 46 4,788.0000 XLON 07003070000231616-E0PUDP0E8bE1 16:13:55 181 4,788.0000 XLON 07003070000231616-E0PUDP0E8bE4 16:14:34 301 4,789.0000 XLON 07003070000232718-E0PUDP0E8cTB 16:15:18 301 4,788.0000 XLON 05003050000232942-E0PUDP0E8dvI 16:16:34 306 4,786.0000 XLON 05003050000233986-E0PUDP0E8fvx 16:16:34 235 4,787.0000 XLON 07003070000233804-E0PUDP0E8fv8 16:17:54 57 4,789.0000 XLON 05003050000234265-E0PUDP0E8hiQ 16:17:54 329 4,789.0000 XLON 07003070000234052-E0PUDP0E8hiO 16:17:54 202 4,789.0000 XLON 05003050000234265-E0PUDP0E8hiT 16:20:00 349 4,788.0000 XLON 05003050000234553-E0PUDP0E8l9P 16:20:37 198 4,789.0000 XLON 07003070000234514-E0PUDP0E8mT0 16:21:12 35 4,790.0000 XLON 07003070000234637-E0PUDP0E8nr4 16:21:21 144 4,788.0000 XLON 07003070000234401-E0PUDP0E8o5C 16:21:21 198 4,788.0000 XLON 05003050000234745-E0PUDP0E8o5G 16:21:21 101 4,788.0000 XLON 05003050000234864-E0PUDP0E8o5I 16:21:21 1 4,788.0000 XLON 07003070000234401-E0PUDP0E8o5E 16:23:26 54 4,792.0000 XLON 05003050000235219-E0PUDP0E8rrr 16:24:25 81 4,793.0000 XLON 05003050000235324-E0PUDP0E8uB2 16:24:25 121 4,793.0000 XLON 07003070000235111-E0PUDP0E8uAu 16:24:25 116 4,793.0000 XLON 07003070000235173-E0PUDP0E8uBD 16:24:32 36 4,794.0000 XLON 05003050000235399-E0PUDP0E8uSb 16:24:32 100 4,794.0000 XLON 05003050000235399-E0PUDP0E8uSd For further information, please contact: Ashtead Group plc Will Shaw, Director of Investor Relations +44 (0)20 7726 9700 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSPKFBQABDDDBK