Ashtead Group PLC

Transaction in Own Shares • Dec 10, 2025

National Storage Mechanism | Additional information RNS Number : 8951K Ashtead Group PLC 10 December 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 9 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: 92,796 Date of transaction: 9 December 2025 Average price paid per share (pence): 4,806.4092 Lowest price paid per share (pence): 4,720.0000 Highest price paid per share (pence): 4,888.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,837,709 (excluding Treasury shares), and the Company will hold 33,517,124 ordinary shares in Treasury. The figure of 417,837,709 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 08:01:17 16 4,808.0000 XLON 05003050000004734-E0PUwMU9VLTl 08:01:17 690 4,814.0000 XLON 07003070000004807-E0PUwMU9VLST 08:01:20 543 4,808.0000 XLON 05003050000004734-E0PUwMU9VLe6 08:01:20 532 4,808.0000 XLON 05003050000004735-E0PUwMU9VLe8 08:02:47 463 4,835.0000 XLON 07003070000005109-E0PUwMU9VQCJ 08:02:47 331 4,843.0000 XLON 07003070000005124-E0PUwMU9VQBO 08:02:47 279 4,837.0000 XLON 05003050000005028-E0PUwMU9VQBe 08:04:45 2 4,809.0000 XLON 07003070000005416-E0PUwMU9VW0A 08:04:45 19 4,809.0000 XLON 07003070000005416-E0PUwMU9VVzf 08:04:45 14 4,813.0000 XLON 07003070000005424-E0PUwMU9VVsd 08:04:45 325 4,813.0000 XLON 07003070000005424-E0PUwMU9VVsf 08:05:28 2 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlw 08:05:28 4 4,841.0000 XLON 05003050000005460-E0PUwMU9VYls 08:05:28 2 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlm 08:05:28 18 4,841.0000 XLON 05003050000005460-E0PUwMU9VYli 08:05:28 6 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlg 08:05:28 9 4,841.0000 XLON 05003050000005460-E0PUwMU9VYle 08:05:28 10 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlY 08:05:28 77 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlR 08:05:28 89 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlK 08:05:28 162 4,842.0000 XLON 07003070000005541-E0PUwMU9VYkr 08:06:13 17 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5X 08:06:13 7 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5H 08:06:13 4 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5D 08:06:13 48 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5A 08:06:13 24 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb58 08:06:13 29 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb4z 08:06:13 133 4,858.0000 XLON 07003070000005667-E0PUwMU9Vb2p 08:06:13 117 4,858.0000 XLON 07003070000005667-E0PUwMU9Vb2b 08:06:32 75 4,867.0000 XLON 05003050000005589-E0PUwMU9VbYt 08:06:32 183 4,869.0000 XLON 07003070000005705-E0PUwMU9VbYU 08:06:32 83 4,871.0000 XLON 05003050000005615-E0PUwMU9VbXk 08:08:09 197 4,841.0000 XLON 07003070000005950-E0PUwMU9VfG2 08:08:09 2 4,841.0000 XLON 07003070000005950-E0PUwMU9VfFx 08:08:09 11 4,841.0000 XLON 07003070000005950-E0PUwMU9VfFs 08:08:09 3 4,841.0000 XLON 07003070000005950-E0PUwMU9VfE6 08:08:09 174 4,843.0000 XLON 05003050000005887-E0PUwMU9VfBI 08:08:09 232 4,847.0000 XLON 07003070000005949-E0PUwMU9VfA7 08:10:00 144 4,845.0000 XLON 05003050000006109-E0PUwMU9Vj02 08:10:00 198 4,843.0000 XLON 05003050000006110-E0PUwMU9Vj0C 08:10:00 306 4,849.0000 XLON 07003070000006162-E0PUwMU9VizF 08:11:13 178 4,841.0000 XLON 07003070000006280-E0PUwMU9VlsQ 08:11:15 10 4,836.0000 XLON 05003050000006244-E0PUwMU9Vlxc 08:11:38 184 4,836.0000 XLON 05003050000006244-E0PUwMU9Vmv4 08:11:38 114 4,835.0000 XLON 07003070000006304-E0PUwMU9Vmv6 08:12:42 4 4,840.0000 XLON 05003050000006422-E0PUwMU9VoVV 08:12:42 210 4,844.0000 XLON 05003050000006419-E0PUwMU9VoUM 08:12:54 2 4,840.0000 XLON 05003050000006422-E0PUwMU9VonB 08:13:14 87 4,840.0000 XLON 05003050000006422-E0PUwMU9VpHt 08:13:14 100 4,840.0000 XLON 05003050000006422-E0PUwMU9VpHx 08:13:46 6 4,842.0000 XLON 07003070000006548-E0PUwMU9VqW4 08:13:49 116 4,842.0000 XLON 07003070000006548-E0PUwMU9VqZh 08:14:21 344 4,822.0000 XLON 05003050000006641-E0PUwMU9VsAG 08:14:21 217 4,824.0000 XLON 05003050000006640-E0PUwMU9Vs9n 08:14:21 217 4,828.0000 XLON 05003050000006639-E0PUwMU9Vs8H 08:16:03 14 4,768.0000 XLON 07003070000007455-E0PUwMU9VwI3 08:16:03 4 4,772.0000 XLON 05003050000007476-E0PUwMU9VwH5 08:16:03 123 4,772.0000 XLON 05003050000007476-E0PUwMU9VwH9 08:16:10 114 4,771.0000 XLON 05003050000007491-E0PUwMU9VwR3 08:16:10 177 4,768.0000 XLON 07003070000007455-E0PUwMU9VwRW 08:17:43 23 4,766.0000 XLON 05003050000008110-E0PUwMU9Vz7D 08:17:43 9 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6i 08:17:43 40 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6k 08:17:43 115 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6Y 08:17:43 151 4,772.0000 XLON 05003050000008107-E0PUwMU9Vz4a 08:19:11 73 4,786.0000 XLON 07003070000008504-E0PUwMU9W2AO 08:19:34 210 4,795.0000 XLON 05003050000008787-E0PUwMU9W31K 08:20:54 19 4,811.0000 XLON 05003050000009280-E0PUwMU9W6Oo 08:20:54 91 4,811.0000 XLON 05003050000009280-E0PUwMU9W6O7 08:21:33 182 4,813.0000 XLON 07003070000009307-E0PUwMU9W7V9 08:21:37 125 4,807.0000 XLON 07003070000009309-E0PUwMU9W7b5 08:21:37 273 4,810.0000 XLON 05003050000009322-E0PUwMU9W7Zs 08:22:47 146 4,808.0000 XLON 07003070000009999-E0PUwMU9W9wF 08:22:47 210 4,812.0000 XLON 05003050000010009-E0PUwMU9W9u9 08:22:47 178 4,811.0000 XLON 07003070000009964-E0PUwMU9W9uI 08:24:34 150 4,831.0000 XLON 05003050000010471-E0PUwMU9WDYw 08:24:34 46 4,831.0000 XLON 05003050000010471-E0PUwMU9WDYP 08:24:34 182 4,836.0000 XLON 05003050000010481-E0PUwMU9WDWK 08:24:34 151 4,834.0000 XLON 05003050000010470-E0PUwMU9WDWk 08:26:08 142 4,826.0000 XLON 07003070000011132-E0PUwMU9WGLF 08:26:08 142 4,830.0000 XLON 05003050000011142-E0PUwMU9WGJn 08:26:15 77 4,824.0000 XLON 05003050000011199-E0PUwMU9WGdT 08:26:15 21 4,824.0000 XLON 05003050000011199-E0PUwMU9WGd1 08:26:15 5 4,824.0000 XLON 05003050000011199-E0PUwMU9WGcj 08:28:58 192 4,848.0000 XLON 07003070000012401-E0PUwMU9WLId 08:28:58 64 4,847.0000 XLON 05003050000012364-E0PUwMU9WLIm 08:28:58 90 4,847.0000 XLON 05003050000012364-E0PUwMU9WLJ7 08:28:59 90 4,845.0000 XLON 07003070000012374-E0PUwMU9WLJz 08:29:21 2 4,840.0000 XLON 05003050000012560-E0PUwMU9WLpz 08:29:21 15 4,840.0000 XLON 05003050000012560-E0PUwMU9WLpn 08:29:21 176 4,843.0000 XLON 05003050000012559-E0PUwMU9WLp9 08:29:23 147 4,840.0000 XLON 05003050000012560-E0PUwMU9WLvE 08:29:24 3 4,837.0000 XLON 05003050000012562-E0PUwMU9WLwV 08:29:29 126 4,837.0000 XLON 05003050000012562-E0PUwMU9WM2J 08:31:03 8 4,846.0000 XLON 07003070000013468-E0PUwMU9WOnr 08:31:03 112 4,846.0000 XLON 07003070000013468-E0PUwMU9WOnt 08:31:03 86 4,847.0000 XLON 07003070000013487-E0PUwMU9WOnU 08:31:03 24 4,847.0000 XLON 07003070000013487-E0PUwMU9WOnQ 08:31:03 10 4,847.0000 XLON 07003070000013487-E0PUwMU9WOl5 08:31:04 64 4,843.0000 XLON 05003050000013481-E0PUwMU9WOqA 08:31:04 2 4,843.0000 XLON 05003050000013481-E0PUwMU9WOor 08:31:04 14 4,843.0000 XLON 05003050000013481-E0PUwMU9WOoh 08:32:41 13 4,810.0000 XLON 07003070000014179-E0PUwMU9WRn5 08:32:41 133 4,810.0000 XLON 07003070000014179-E0PUwMU9WRn7 08:32:41 45 4,813.0000 XLON 05003050000014179-E0PUwMU9WRm5 08:32:41 67 4,813.0000 XLON 05003050000014179-E0PUwMU9WRm7 08:32:41 112 4,816.0000 XLON 07003070000014177-E0PUwMU9WRkm 08:34:24 51 4,789.0000 XLON 05003050000014857-E0PUwMU9WUSo 08:34:24 110 4,789.0000 XLON 05003050000014857-E0PUwMU9WUSq 08:34:24 115 4,792.0000 XLON 05003050000014856-E0PUwMU9WUR4 08:34:25 173 4,786.0000 XLON 07003070000014877-E0PUwMU9WUUu 08:36:03 42 4,765.0000 XLON 05003050000015512-E0PUwMU9WYKE 08:36:03 78 4,765.0000 XLON 05003050000015512-E0PUwMU9WYKG 08:36:03 120 4,768.0000 XLON 07003070000015551-E0PUwMU9WYJ3 08:36:03 130 4,771.0000 XLON 05003050000015511-E0PUwMU9WYIF 08:38:07 111 4,796.0000 XLON 07003070000016326-E0PUwMU9WbNb 08:38:07 152 4,792.0000 XLON 05003050000016244-E0PUwMU9WbOG 08:39:23 62 4,789.0000 XLON 07003070000016745-E0PUwMU9WdRl 08:39:23 74 4,789.0000 XLON 07003070000016745-E0PUwMU9WdRq 08:39:23 136 4,792.0000 XLON 05003050000016711-E0PUwMU9WdR1 08:39:23 136 4,793.0000 XLON 05003050000016739-E0PUwMU9WdQO 08:42:07 2 4,776.0000 XLON 07003070000017578-E0PUwMU9Wi2X 08:42:11 161 4,777.0000 XLON 07003070000017632-E0PUwMU9Wi9F 08:42:11 127 4,776.0000 XLON 07003070000017578-E0PUwMU9Wi9J 08:42:11 117 4,775.0000 XLON 07003070000017550-E0PUwMU9Wi9R 08:42:57 5 4,770.0000 XLON 05003050000017723-E0PUwMU9WjJI 08:42:57 55 4,770.0000 XLON 05003050000017723-E0PUwMU9WjIy 08:42:57 122 4,773.0000 XLON 07003070000017769-E0PUwMU9WjHC 08:43:14 107 4,770.0000 XLON 05003050000017723-E0PUwMU9WjYw 08:44:21 166 4,748.0000 XLON 05003050000018416-E0PUwMU9WlY0 08:44:21 128 4,751.0000 XLON 07003070000018484-E0PUwMU9WlWz 08:45:03 58 4,743.0000 XLON 05003050000018471-E0PUwMU9WmLm 08:46:06 72 4,751.0000 XLON 07003070000019119-E0PUwMU9WoS1 08:46:06 52 4,751.0000 XLON 07003070000019119-E0PUwMU9WoRe 08:47:28 149 4,748.0000 XLON 05003050000019053-E0PUwMU9Wqp0 08:47:28 137 4,753.0000 XLON 05003050000019427-E0PUwMU9Wqmx 08:47:51 113 4,720.0000 XLON 07003070000019630-E0PUwMU9WriK 08:47:51 42 4,723.0000 XLON 05003050000019541-E0PUwMU9Wrh9 08:47:51 71 4,723.0000 XLON 05003050000019541-E0PUwMU9WrhI 08:47:51 144 4,727.0000 XLON 07003070000019641-E0PUwMU9WrgL 08:49:36 18 4,724.0000 XLON 07003070000020085-E0PUwMU9Wtv2 08:49:36 72 4,724.0000 XLON 07003070000020085-E0PUwMU9Wtv4 08:49:36 126 4,727.0000 XLON 07003070000020083-E0PUwMU9Wtu9 08:51:04 17 4,735.0000 XLON 05003050000020577-E0PUwMU9Wvkd 08:51:04 13 4,735.0000 XLON 05003050000020577-E0PUwMU9WvkW 08:51:04 108 4,738.0000 XLON 05003050000020575-E0PUwMU9WvjC 08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDP 08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDM 08:53:13 32 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDH 08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDE 08:53:13 148 4,749.0000 XLON 07003070000021307-E0PUwMU9WyCa 08:54:33 165 4,759.0000 XLON 05003050000021555-E0PUwMU9WzPp 08:55:32 9 4,759.0000 XLON 05003050000021676-E0PUwMU9X0az 08:55:32 189 4,759.0000 XLON 05003050000021676-E0PUwMU9X0b1 08:56:24 2 4,770.0000 XLON 05003050000022148-E0PUwMU9X1Sw 08:56:24 21 4,770.0000 XLON 05003050000022148-E0PUwMU9X1Sn 08:56:24 154 4,773.0000 XLON 07003070000022206-E0PUwMU9X1Rj 08:57:00 36 4,767.0000 XLON 07003070000022107-E0PUwMU9X24l 08:57:00 131 4,770.0000 XLON 05003050000022148-E0PUwMU9X23Y 08:58:21 147 4,779.0000 XLON 05003050000022650-E0PUwMU9X3sb 08:58:42 162 4,773.0000 XLON 05003050000022652-E0PUwMU9X4Co 08:58:42 162 4,776.0000 XLON 07003070000022700-E0PUwMU9X4BK 08:59:59 54 4,753.0000 XLON 07003070000023189-E0PUwMU9X5jo 08:59:59 73 4,753.0000 XLON 07003070000023189-E0PUwMU9X5jv 08:59:59 127 4,757.0000 XLON 05003050000023237-E0PUwMU9X5hr 08:59:59 115 4,756.0000 XLON 05003050000023140-E0PUwMU9X5hv 09:01:01 99 4,757.0000 XLON 05003050000024846-E0PUwMU9X7qk 09:01:01 25 4,757.0000 XLON 05003050000024846-E0PUwMU9X7qb 09:01:01 144 4,760.0000 XLON 07003070000024873-E0PUwMU9X7oq 09:03:29 2 4,782.0000 XLON 07003070000026199-E0PUwMU9XBcn 09:03:29 14 4,782.0000 XLON 07003070000026199-E0PUwMU9XBcb 09:03:29 134 4,788.0000 XLON 05003050000026177-E0PUwMU9XBZY 09:03:29 168 4,785.0000 XLON 07003070000026198-E0PUwMU9XBaO 09:03:30 96 4,782.0000 XLON 07003070000026199-E0PUwMU9XBfI 09:04:21 118 4,787.0000 XLON 05003050000026565-E0PUwMU9XCg0 09:04:21 91 4,784.0000 XLON 07003070000026613-E0PUwMU9XCgY 09:05:04 37 4,781.0000 XLON 05003050000026566-E0PUwMU9XDX5 09:05:04 63 4,781.0000 XLON 05003050000026566-E0PUwMU9XDXC 09:06:01 69 4,773.0000 XLON 07003070000027469-E0PUwMU9XEWw 09:06:01 62 4,773.0000 XLON 07003070000027469-E0PUwMU9XEX2 09:06:41 104 4,770.0000 XLON 05003050000027411-E0PUwMU9XFCp 09:08:15 105 4,775.0000 XLON 05003050000028245-E0PUwMU9XHGI 09:09:25 130 4,774.0000 XLON 05003050000028913-E0PUwMU9XISX 09:09:25 195 4,773.0000 XLON 05003050000028899-E0PUwMU9XITJ 09:11:03 144 4,773.0000 XLON 07003070000029916-E0PUwMU9XKiR 09:11:03 168 4,771.0000 XLON 05003050000029880-E0PUwMU9XKjI 09:11:04 2 4,765.0000 XLON 05003050000028939-E0PUwMU9XKm8 09:11:04 16 4,765.0000 XLON 05003050000028939-E0PUwMU9XKln 09:13:21 50 4,778.0000 XLON 05003050000030540-E0PUwMU9XN9J 09:13:21 103 4,778.0000 XLON 05003050000030540-E0PUwMU9XN8w 09:13:21 41 4,782.0000 XLON 07003070000030597-E0PUwMU9XN7Y 09:13:21 88 4,782.0000 XLON 07003070000030597-E0PUwMU9XN7k 09:13:25 110 4,776.0000 XLON 07003070000030570-E0PUwMU9XNFu 09:14:38 87 4,788.0000 XLON 05003050000030883-E0PUwMU9XPAY 09:14:38 87 4,790.0000 XLON 07003070000030898-E0PUwMU9XP9x 09:16:37 7 4,781.0000 XLON 07003070000031667-E0PUwMU9XS6u 09:16:37 24 4,781.0000 XLON 07003070000031667-E0PUwMU9XS6h 09:16:37 45 4,783.0000 XLON 05003050000031750-E0PUwMU9XS5Y 09:16:37 106 4,783.0000 XLON 05003050000031750-E0PUwMU9XS5a 09:16:38 100 4,781.0000 XLON 07003070000031667-E0PUwMU9XS7Q 09:17:45 121 4,779.0000 XLON 05003050000032207-E0PUwMU9XTIi 09:17:45 130 4,781.0000 XLON 07003070000032241-E0PUwMU9XTH5 09:17:45 24 4,781.0000 XLON 07003070000032241-E0PUwMU9XTH7 09:19:44 3 4,783.0000 XLON 07003070000033325-E0PUwMU9XVva 09:19:44 2 4,783.0000 XLON 07003070000033325-E0PUwMU9XVvY 09:19:44 5 4,783.0000 XLON 07003070000033325-E0PUwMU9XVvS 09:19:44 6 4,783.0000 XLON 07003070000033325-E0PUwMU9XVv8 09:19:44 87 4,785.0000 XLON 05003050000033304-E0PUwMU9XVuK 09:19:44 73 4,785.0000 XLON 05003050000033304-E0PUwMU9XVuM 09:20:29 44 4,783.0000 XLON 07003070000033325-E0PUwMU9XWjH 09:20:29 54 4,783.0000 XLON 07003070000033325-E0PUwMU9XWjJ 09:20:34 66 4,780.0000 XLON 05003050000032697-E0PUwMU9XWpp 09:21:28 3 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvt 09:21:28 49 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvo 09:21:28 18 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvf 09:21:28 156 4,781.0000 XLON 07003070000034293-E0PUwMU9XXtx 09:21:28 114 4,780.0000 XLON 05003050000034127-E0PUwMU9XXu4 09:22:57 12 4,771.0000 XLON 07003070000034825-E0PUwMU9XZfv 09:22:57 83 4,771.0000 XLON 07003070000034825-E0PUwMU9XZfx 09:23:15 124 4,769.0000 XLON 05003050000034803-E0PUwMU9XZue 09:23:16 2 4,765.0000 XLON 07003070000034826-E0PUwMU9XZx3 09:24:09 29 4,761.0000 XLON 05003050000035131-E0PUwMU9XafZ 09:24:09 36 4,761.0000 XLON 05003050000035131-E0PUwMU9Xafb 09:24:37 115 4,763.0000 XLON 07003070000035479-E0PUwMU9Xb7Y 09:24:37 144 4,761.0000 XLON 05003050000035468-E0PUwMU9Xb8B 09:27:42 59 4,754.0000 XLON 07003070000036630-E0PUwMU9XfH0 09:27:42 189 4,756.0000 XLON 07003070000036739-E0PUwMU9XfGE 09:27:42 107 4,755.0000 XLON 07003070000036639-E0PUwMU9XfGL 09:29:49 10 4,766.0000 XLON 07003070000037466-E0PUwMU9XhAx 09:30:00 132 4,764.0000 XLON 07003070000037385-E0PUwMU9XhPs 09:30:00 3 4,764.0000 XLON 07003070000037385-E0PUwMU9XhPy 09:30:00 147 4,767.0000 XLON 05003050000037461-E0PUwMU9XhNg 09:30:00 125 4,766.0000 XLON 07003070000037466-E0PUwMU9XhNn 09:31:25 99 4,765.0000 XLON 05003050000037955-E0PUwMU9Xj08 09:31:25 7 4,765.0000 XLON 05003050000037955-E0PUwMU9Xj0A 09:33:10 78 4,774.0000 XLON 07003070000038372-E0PUwMU9Xl0l 09:33:10 162 4,776.0000 XLON 07003070000038618-E0PUwMU9Xkzz 09:33:10 2 4,778.0000 XLON 05003050000038711-E0PUwMU9Xkzc 09:33:10 149 4,778.0000 XLON 05003050000038711-E0PUwMU9Xkzf 09:34:22 95 4,800.0000 XLON 05003050000039102-E0PUwMU9Xmcx 09:34:22 103 4,804.0000 XLON 07003070000039163-E0PUwMU9XmbY 09:34:22 94 4,806.0000 XLON 05003050000039101-E0PUwMU9Xmaa 09:34:22 1 4,806.0000 XLON 05003050000039101-E0PUwMU9Xmac 09:36:23 83 4,788.0000 XLON 07003070000039797-E0PUwMU9XpP2 09:36:29 2 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpf1 09:36:29 26 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpeh 09:36:33 70 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpis 09:38:07 8 4,787.0000 XLON 05003050000040546-E0PUwMU9XrbB 09:38:31 92 4,790.0000 XLON 07003070000040705-E0PUwMU9Xs5r 09:39:14 70 4,794.0000 XLON 05003050000041023-E0PUwMU9Xt4B 09:39:24 116 4,795.0000 XLON 07003070000041211-E0PUwMU9XtGg 09:39:27 62 4,794.0000 XLON 07003070000041198-E0PUwMU9XtK7 09:39:35 14 4,792.0000 XLON 07003070000041019-E0PUwMU9Xtas 09:39:35 57 4,792.0000 XLON 07003070000041019-E0PUwMU9Xtau 09:39:35 54 4,794.0000 XLON 07003070000041198-E0PUwMU9XtYg 09:41:38 86 4,789.0000 XLON 05003050000042234-E0PUwMU9Xwb6 09:41:38 6 4,789.0000 XLON 05003050000042234-E0PUwMU9Xwb8 09:41:38 98 4,788.0000 XLON 05003050000042182-E0PUwMU9Xwbc 09:41:38 10 4,788.0000 XLON 05003050000042182-E0PUwMU9Xwbe 09:41:38 108 4,791.0000 XLON 07003070000042488-E0PUwMU9Xwaq 09:43:28 68 4,792.0000 XLON 05003050000043201-E0PUwMU9XyEm 09:45:32 110 4,790.0000 XLON 05003050000043479-E0PUwMU9Y0E6 09:45:32 150 4,792.0000 XLON 05003050000043937-E0PUwMU9Y0Cm 09:45:56 67 4,785.0000 XLON 05003050000043240-E0PUwMU9Y0aK 09:46:27 20 4,787.0000 XLON 05003050000044229-E0PUwMU9Y167 09:46:27 16 4,787.0000 XLON 05003050000044229-E0PUwMU9Y169 09:48:33 98 4,791.0000 XLON 05003050000044949-E0PUwMU9Y2vd 09:48:33 136 4,792.0000 XLON 07003070000044907-E0PUwMU9Y2uW 09:48:33 1 4,794.0000 XLON 07003070000045008-E0PUwMU9Y2u9 09:48:33 1 4,794.0000 XLON 07003070000045008-E0PUwMU9Y2uB 09:49:53 14 4,789.0000 XLON 05003050000045202-E0PUwMU9Y459 09:49:53 54 4,789.0000 XLON 05003050000045202-E0PUwMU9Y44t 09:49:53 51 4,789.0000 XLON 05003050000045202-E0PUwMU9Y44d 09:49:53 115 4,790.0000 XLON 05003050000045201-E0PUwMU9Y41p 09:51:55 90 4,790.0000 XLON 05003050000045744-E0PUwMU9Y63R 09:51:59 30 4,790.0000 XLON 05003050000045744-E0PUwMU9Y65h 09:51:59 136 4,789.0000 XLON 07003070000045772-E0PUwMU9Y65l 09:52:53 148 4,789.0000 XLON 05003050000046328-E0PUwMU9Y712 09:53:44 73 4,787.0000 XLON 07003070000046362-E0PUwMU9Y7Yw 09:55:30 96 4,790.0000 XLON 07003070000046922-E0PUwMU9Y93u 09:55:30 22 4,790.0000 XLON 07003070000046922-E0PUwMU9Y93w 09:55:30 128 4,792.0000 XLON 07003070000047086-E0PUwMU9Y937 09:55:30 160 4,793.0000 XLON 05003050000047420-E0PUwMU9Y92l 09:56:16 88 4,790.0000 XLON 05003050000047619-E0PUwMU9YA8M 09:56:30 95 4,788.0000 XLON 07003070000047646-E0PUwMU9YALf 09:57:55 22 4,793.0000 XLON 07003070000048286-E0PUwMU9YBfa 09:58:48 88 4,798.0000 XLON 05003050000048880-E0PUwMU9YCes 09:58:59 71 4,793.0000 XLON 07003070000048286-E0PUwMU9YCpU 09:58:59 69 4,796.0000 XLON 05003050000048616-E0PUwMU9YCoH 09:58:59 63 4,797.0000 XLON 05003050000048735-E0PUwMU9YCns 09:59:37 108 4,796.0000 XLON 07003070000049143-E0PUwMU9YDRo 10:01:15 99 4,797.0000 XLON 05003050000049699-E0PUwMU9YFn3 10:02:26 73 4,795.0000 XLON 05003050000049097-E0PUwMU9YH0e 10:02:55 100 4,797.0000 XLON 05003050000050330-E0PUwMU9YHZK 10:02:55 160 4,797.0000 XLON 07003070000050300-E0PUwMU9YHWS 10:04:23 103 4,793.0000 XLON 05003050000050923-E0PUwMU9YIzR 10:04:23 7 4,793.0000 XLON 05003050000050923-E0PUwMU9YIzT 10:06:03 4 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSV 10:06:03 5 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSX 10:06:03 3 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSZ 10:06:16 119 4,794.0000 XLON 07003070000051412-E0PUwMU9YKcX 10:06:37 135 4,793.0000 XLON 07003070000052031-E0PUwMU9YL2Q 10:06:37 121 4,797.0000 XLON 05003050000051962-E0PUwMU9YL1L 10:07:49 20 4,764.0000 XLON 05003050000052358-E0PUwMU9YMpw 10:07:49 13 4,764.0000 XLON 05003050000052358-E0PUwMU9YMpj 10:07:49 47 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnp 10:07:49 47 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnr 10:07:49 17 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnx 10:07:49 8 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnz 10:07:49 103 4,769.0000 XLON 07003070000052448-E0PUwMU9YMnE 10:07:49 14 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnU 10:07:49 1 4,767.0000 XLON 07003070000052449-E0PUwMU9YMni 10:09:24 132 4,773.0000 XLON 07003070000053113-E0PUwMU9YOFI 10:09:25 80 4,771.0000 XLON 07003070000053114-E0PUwMU9YOJ4 10:09:30 61 4,771.0000 XLON 07003070000053114-E0PUwMU9YOPj 10:11:03 31 4,767.0000 XLON 05003050000053868-E0PUwMU9YPtO 10:11:03 80 4,767.0000 XLON 05003050000053868-E0PUwMU9YPtQ 10:11:03 111 4,769.0000 XLON 07003070000053959-E0PUwMU9YPqy 10:13:24 63 4,761.0000 XLON 07003070000054390-E0PUwMU9YS4Q 10:13:24 95 4,763.0000 XLON 05003050000054579-E0PUwMU9YS3V 10:13:24 120 4,765.0000 XLON 07003070000054648-E0PUwMU9YS2x 10:14:54 76 4,755.0000 XLON 07003070000055420-E0PUwMU9YTay 10:15:00 91 4,753.0000 XLON 05003050000055367-E0PUwMU9YTgp 10:15:30 74 4,746.0000 XLON 07003070000055488-E0PUwMU9YU8C 10:17:30 101 4,736.0000 XLON 07003070000056000-E0PUwMU9YW3h 10:17:30 87 4,739.0000 XLON 05003050000055951-E0PUwMU9YW2q 10:18:23 94 4,740.0000 XLON 05003050000056442-E0PUwMU9YX2D 10:19:38 135 4,752.0000 XLON 07003070000056816-E0PUwMU9YYIf 10:21:11 80 4,751.0000 XLON 07003070000057110-E0PUwMU9YaDN 10:21:32 120 4,749.0000 XLON 05003050000057387-E0PUwMU9YaS8 10:21:33 19 4,747.0000 XLON 07003070000057078-E0PUwMU9YaT6 10:21:33 76 4,747.0000 XLON 07003070000057078-E0PUwMU9YaT8 10:23:27 4 4,747.0000 XLON 05003050000058374-E0PUwMU9YcjM 10:23:27 3 4,747.0000 XLON 05003050000058374-E0PUwMU9YcjF 10:23:27 7 4,747.0000 XLON 05003050000058374-E0PUwMU9Ycj5 10:25:00 20 4,749.0000 XLON 05003050000058679-E0PUwMU9YeDe 10:25:33 91 4,748.0000 XLON 07003070000058569-E0PUwMU9YeaW 10:25:33 33 4,749.0000 XLON 05003050000058679-E0PUwMU9YeZp 10:25:33 38 4,749.0000 XLON 05003050000058679-E0PUwMU9YeZr 10:25:33 77 4,749.0000 XLON 07003070000058816-E0PUwMU9YeZt 10:25:56 74 4,745.0000 XLON 05003050000058749-E0PUwMU9Yek7 10:25:56 144 4,747.0000 XLON 05003050000058374-E0PUwMU9Yej0 10:27:04 25 4,747.0000 XLON 07003070000059523-E0PUwMU9YfuZ 10:27:04 30 4,747.0000 XLON 07003070000059523-E0PUwMU9YfuU 10:27:04 113 4,748.0000 XLON 07003070000059619-E0PUwMU9Yftv 10:27:05 4 4,747.0000 XLON 07003070000059523-E0PUwMU9Yfv1 10:27:06 9 4,747.0000 XLON 07003070000059523-E0PUwMU9YfwG 10:27:06 56 4,747.0000 XLON 07003070000059523-E0PUwMU9YfwI 10:30:06 201 4,762.0000 XLON 05003050000060795-E0PUwMU9Yis0 10:30:06 174 4,761.0000 XLON 05003050000060705-E0PUwMU9YisA 10:31:36 118 4,773.0000 XLON 07003070000061365-E0PUwMU9Yk17 10:31:36 15 4,773.0000 XLON 07003070000061365-E0PUwMU9Yk1A 10:31:40 60 4,769.0000 XLON 05003050000061269-E0PUwMU9Yk6j 10:31:40 53 4,769.0000 XLON 05003050000061269-E0PUwMU9Yk68 10:31:40 123 4,772.0000 XLON 05003050000061278-E0PUwMU9Yk56 10:33:32 101 4,766.0000 XLON 05003050000061637-E0PUwMU9YlaF 10:33:35 79 4,763.0000 XLON 07003070000061728-E0PUwMU9YleO 10:35:23 87 4,765.0000 XLON 05003050000062358-E0PUwMU9YnJh 10:35:28 79 4,763.0000 XLON 05003050000062348-E0PUwMU9YnMY 10:36:30 96 4,759.0000 XLON 07003070000062693-E0PUwMU9Yo9B 10:36:30 28 4,762.0000 XLON 05003050000062598-E0PUwMU9Yo7a 10:36:30 68 4,762.0000 XLON 05003050000062598-E0PUwMU9Yo7X 10:38:16 97 4,754.0000 XLON 07003070000063328-E0PUwMU9YpbV 10:38:16 107 4,753.0000 XLON 05003050000063214-E0PUwMU9Ypbr 10:39:21 5 4,750.0000 XLON 05003050000063388-E0PUwMU9Yqnq 10:39:21 59 4,750.0000 XLON 05003050000063388-E0PUwMU9Yqns 10:39:47 98 4,750.0000 XLON 07003070000064268-E0PUwMU9YsV8 10:43:18 95 4,767.0000 XLON 05003050000066484-E0PUwMU9Ywsa 10:43:18 60 4,767.0000 XLON 07003070000066803-E0PUwMU9Ywsc 10:43:18 1 4,767.0000 XLON 07003070000066803-E0PUwMU9Ywsj 10:43:18 149 4,768.0000 XLON 05003050000066689-E0PUwMU9Yws1 10:45:07 5 4,769.0000 XLON 05003050000067705-E0PUwMU9YyPl 10:45:07 1 4,769.0000 XLON 05003050000067705-E0PUwMU9YyPn 10:47:14 231 4,774.0000 XLON 05003050000068722-E0PUwMU9YzwV 10:47:17 185 4,773.0000 XLON 07003070000068635-E0PUwMU9Yzyp 10:50:20 30 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2Kw 10:50:20 3 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2Ky 10:50:20 4 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2L0 10:50:22 214 4,770.0000 XLON 07003070000070162-E0PUwMU9Z2Nh 10:51:47 1 4,771.0000 XLON 07003070000070822-E0PUwMU9Z3CH 10:51:47 1 4,771.0000 XLON 07003070000070822-E0PUwMU9Z3CJ 10:51:48 144 4,770.0000 XLON 05003050000070585-E0PUwMU9Z3Cm 10:52:15 88 4,769.0000 XLON 07003070000069955-E0PUwMU9Z3W1 10:52:15 84 4,769.0000 XLON 07003070000070524-E0PUwMU9Z3W3 10:53:36 50 4,771.0000 XLON 05003050000071180-E0PUwMU9Z4iP 10:53:36 72 4,771.0000 XLON 05003050000071180-E0PUwMU9Z4iR 10:53:54 135 4,769.0000 XLON 07003070000071271-E0PUwMU9Z52Y 10:53:57 159 4,767.0000 XLON 07003070000071135-E0PUwMU9Z56x 10:55:03 80 4,769.0000 XLON 07003070000071954-E0PUwMU9Z6ge 10:55:03 74 4,770.0000 XLON 05003050000071859-E0PUwMU9Z6g9 10:55:03 30 4,770.0000 XLON 05003050000071859-E0PUwMU9Z6gG 10:56:35 8 4,784.0000 XLON 07003070000072582-E0PUwMU9Z8JT 10:56:35 76 4,784.0000 XLON 07003070000072582-E0PUwMU9Z8JW 10:56:35 92 4,785.0000 XLON 07003070000072746-E0PUwMU9Z8JA 10:57:44 91 4,786.0000 XLON 07003070000073129-E0PUwMU9Z9fM 10:58:45 91 4,789.0000 XLON 07003070000073286-E0PUwMU9ZAbs 10:59:47 144 4,786.0000 XLON 05003050000073677-E0PUwMU9ZBXs 10:59:47 76 4,787.0000 XLON 07003070000073807-E0PUwMU9ZBWK 10:59:47 49 4,787.0000 XLON 07003070000073807-E0PUwMU9ZBWM 11:01:32 109 4,789.0000 XLON 07003070000074751-E0PUwMU9ZDv8 11:01:33 22 4,788.0000 XLON 05003050000074623-E0PUwMU9ZDwf 11:01:33 62 4,788.0000 XLON 05003050000074623-E0PUwMU9ZDwi 11:02:22 6 4,791.0000 XLON 05003050000075185-E0PUwMU9ZF2y 11:02:22 54 4,791.0000 XLON 05003050000075185-E0PUwMU9ZF31 11:02:55 81 4,794.0000 XLON 07003070000075488-E0PUwMU9ZFZG 11:02:55 9 4,794.0000 XLON 07003070000075488-E0PUwMU9ZFZE 11:03:23 75 4,790.0000 XLON 07003070000075489-E0PUwMU9ZG6e 11:03:23 83 4,793.0000 XLON 05003050000075375-E0PUwMU9ZG5T 11:04:51 74 4,798.0000 XLON 07003070000076309-E0PUwMU9ZHQ6 11:06:46 129 4,792.0000 XLON 05003050000076689-E0PUwMU9ZIuM 11:08:31 61 4,788.0000 XLON 05003050000076599-E0PUwMU9ZKSX 11:08:31 117 4,790.0000 XLON 05003050000077521-E0PUwMU9ZKPT 11:08:31 138 4,789.0000 XLON 05003050000077233-E0PUwMU9ZKPf 11:09:49 5 4,772.0000 XLON 07003070000078003-E0PUwMU9ZLuY 11:09:49 85 4,772.0000 XLON 07003070000078003-E0PUwMU9ZLu7 11:09:49 82 4,776.0000 XLON 07003070000078002-E0PUwMU9ZLsG 11:09:49 107 4,775.0000 XLON 05003050000077861-E0PUwMU9ZLsK 11:12:53 10 4,770.0000 XLON 07003070000078672-E0PUwMU9ZP6d 11:12:53 6 4,770.0000 XLON 07003070000078672-E0PUwMU9ZP6X 11:14:42 5 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQay 11:14:42 39 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQaw 11:14:42 5 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQat 11:14:42 8 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQal 11:14:42 132 4,771.0000 XLON 05003050000080080-E0PUwMU9ZQa7 11:14:42 62 4,770.0000 XLON 07003070000078672-E0PUwMU9ZQaA 11:15:57 137 4,767.0000 XLON 07003070000080392-E0PUwMU9ZRdE 11:15:57 47 4,769.0000 XLON 07003070000080187-E0PUwMU9ZRcA 11:16:19 91 4,769.0000 XLON 07003070000081243-E0PUwMU9ZSPX 11:16:19 91 4,771.0000 XLON 07003070000081264-E0PUwMU9ZSO7 11:16:30 127 4,767.0000 XLON 05003050000080989-E0PUwMU9ZSd7 11:18:14 99 4,758.0000 XLON 05003050000081876-E0PUwMU9ZUN5 11:19:51 108 4,746.0000 XLON 07003070000082793-E0PUwMU9ZWGR 11:19:51 77 4,748.0000 XLON 05003050000082795-E0PUwMU9ZWFG 11:19:51 39 4,748.0000 XLON 05003050000082795-E0PUwMU9ZWFI 11:23:33 84 4,748.0000 XLON 07003070000084035-E0PUwMU9ZaPp 11:24:58 2 4,769.0000 XLON 05003050000085299-E0PUwMU9Zc37 11:24:58 84 4,769.0000 XLON 05003050000085298-E0PUwMU9Zc2t 11:24:58 62 4,769.0000 XLON 05003050000085299-E0PUwMU9Zc2v 11:24:58 173 4,770.0000 XLON 07003070000085425-E0PUwMU9Zc2G 11:25:19 133 4,766.0000 XLON 07003070000085426-E0PUwMU9ZcUH 11:27:23 80 4,772.0000 XLON 05003050000086132-E0PUwMU9Zerz 11:28:02 120 4,771.0000 XLON 05003050000086230-E0PUwMU9ZfOp 11:29:00 88 4,768.0000 XLON 05003050000086653-E0PUwMU9ZgAG 11:30:37 114 4,778.0000 XLON 05003050000087205-E0PUwMU9ZhVD 11:30:37 114 4,777.0000 XLON 07003070000087333-E0PUwMU9ZhVM 11:31:30 63 4,790.0000 XLON 05003050000087600-E0PUwMU9ZiHJ 11:31:30 108 4,790.0000 XLON 07003070000087733-E0PUwMU9ZiHL 11:32:46 112 4,787.0000 XLON 05003050000087601-E0PUwMU9ZjMT 11:32:46 77 4,791.0000 XLON 05003050000088015-E0PUwMU9ZjL9 11:32:46 12 4,791.0000 XLON 05003050000088015-E0PUwMU9ZjL4 11:32:46 125 4,791.0000 XLON 07003070000088144-E0PUwMU9ZjL2 11:35:50 68 4,782.0000 XLON 05003050000088708-E0PUwMU9ZmBT 11:35:50 11 4,782.0000 XLON 05003050000088708-E0PUwMU9ZmBV 11:35:50 61 4,784.0000 XLON 07003070000088857-E0PUwMU9ZmAc 11:38:40 41 4,784.0000 XLON 07003070000089781-E0PUwMU9Zo7W 11:38:40 158 4,787.0000 XLON 07003070000090143-E0PUwMU9Zo6B 11:38:40 76 4,786.0000 XLON 05003050000089639-E0PUwMU9Zo6c 11:40:02 104 4,786.0000 XLON 05003050000090318-E0PUwMU9ZpNS 11:40:02 104 4,787.0000 XLON 07003070000090617-E0PUwMU9ZpMh 11:42:26 91 4,786.0000 XLON 05003050000090826-E0PUwMU9ZrIb 11:42:26 80 4,786.0000 XLON 05003050000090921-E0PUwMU9ZrIh 11:42:26 115 4,784.0000 XLON 07003070000090960-E0PUwMU9ZrIw 11:44:40 18 4,790.0000 XLON 05003050000091509-E0PUwMU9ZtWr 11:44:40 50 4,790.0000 XLON 05003050000091509-E0PUwMU9ZtWt 11:44:40 73 4,793.0000 XLON 07003070000091801-E0PUwMU9ZtUA 11:45:33 77 4,790.0000 XLON 07003070000092087-E0PUwMU9ZuX7 11:46:32 2 4,790.0000 XLON 05003050000092381-E0PUwMU9Zvj0 11:46:32 67 4,790.0000 XLON 05003050000092381-E0PUwMU9Zvj2 11:46:32 23 4,790.0000 XLON 05003050000092381-E0PUwMU9Zvil 11:46:32 101 4,791.0000 XLON 07003070000092550-E0PUwMU9ZviO 11:46:32 124 4,792.0000 XLON 05003050000092483-E0PUwMU9Zvhu 11:46:32 14 4,792.0000 XLON 05003050000092483-E0PUwMU9Zvhw 11:49:02 91 4,790.0000 XLON 05003050000092896-E0PUwMU9ZybQ 11:49:02 72 4,793.0000 XLON 07003070000093311-E0PUwMU9ZyZV 11:51:28 61 4,794.0000 XLON 07003070000094131-E0PUwMU9a0dO 11:51:28 43 4,794.0000 XLON 07003070000094131-E0PUwMU9a0dK 11:51:28 7 4,794.0000 XLON 07003070000094131-E0PUwMU9a0d2 11:52:57 120 4,795.0000 XLON 07003070000094214-E0PUwMU9a25P 11:54:46 112 4,798.0000 XLON 07003070000095274-E0PUwMU9a3FR 11:54:46 74 4,798.0000 XLON 07003070000095274-E0PUwMU9a3FP 11:54:47 157 4,797.0000 XLON 07003070000095163-E0PUwMU9a3Ge 11:57:53 114 4,798.0000 XLON 07003070000095675-E0PUwMU9a5ul 11:57:53 137 4,799.0000 XLON 05003050000095507-E0PUwMU9a5uX 12:00:11 58 4,824.0000 XLON 07003070000096953-E0PUwMU9a8SM 12:00:11 114 4,824.0000 XLON 07003070000096953-E0PUwMU9a8SO 12:00:11 143 4,825.0000 XLON 05003050000096808-E0PUwMU9a8RW 12:00:34 15 4,820.0000 XLON 05003050000096857-E0PUwMU9a90F 12:01:07 117 4,826.0000 XLON 05003050000097119-E0PUwMU9a9NF 12:01:07 129 4,826.0000 XLON 07003070000097301-E0PUwMU9a9ND 12:01:07 176 4,828.0000 XLON 05003050000097133-E0PUwMU9a9M8 12:02:55 95 4,818.0000 XLON 05003050000097837-E0PUwMU9aBF4 12:05:29 103 4,825.0000 XLON 05003050000098698-E0PUwMU9aDSL 12:05:30 96 4,822.0000 XLON 07003070000098899-E0PUwMU9aDUd 12:05:59 83 4,816.0000 XLON 05003050000098842-E0PUwMU9aDwS 12:07:49 75 4,811.0000 XLON 05003050000098939-E0PUwMU9aG9N 12:09:17 132 4,812.0000 XLON 05003050000099688-E0PUwMU9aHN2 12:10:22 132 4,812.0000 XLON 05003050000100097-E0PUwMU9aI9N 12:11:47 131 4,810.0000 XLON 05003050000100593-E0PUwMU9aJ3T 12:11:47 125 4,811.0000 XLON 05003050000100080-E0PUwMU9aJ2l 12:11:55 77 4,805.0000 XLON 07003070000101033-E0PUwMU9aJ9H 12:13:17 90 4,791.0000 XLON 07003070000101374-E0PUwMU9aK6r 12:13:17 107 4,794.0000 XLON 05003050000101168-E0PUwMU9aK5P 12:13:17 98 4,795.0000 XLON 07003070000101373-E0PUwMU9aK5N 12:15:38 71 4,787.0000 XLON 05003050000102089-E0PUwMU9aMGF 12:15:41 59 4,784.0000 XLON 07003070000102270-E0PUwMU9aMNx 12:16:07 2 4,776.0000 XLON 07003070000102533-E0PUwMU9aMrE 12:16:08 24 4,776.0000 XLON 07003070000102533-E0PUwMU9aMrn 12:16:08 71 4,776.0000 XLON 07003070000102533-E0PUwMU9aMrr 12:18:03 4 4,783.0000 XLON 07003070000103137-E0PUwMU9aOKs 12:18:26 96 4,781.0000 XLON 07003070000103110-E0PUwMU9aOgV 12:18:26 92 4,783.0000 XLON 07003070000103137-E0PUwMU9aOfb 12:19:55 12 4,765.0000 XLON 07003070000103596-E0PUwMU9aQ5L 12:19:55 83 4,765.0000 XLON 07003070000103596-E0PUwMU9aQ5N 12:19:55 111 4,766.0000 XLON 07003070000103754-E0PUwMU9aQ4u 12:21:06 107 4,770.0000 XLON 05003050000104024-E0PUwMU9aRRn 12:21:06 47 4,771.0000 XLON 07003070000104219-E0PUwMU9aRRJ 12:21:06 35 4,771.0000 XLON 07003070000104219-E0PUwMU9aRRL 12:21:38 58 4,763.0000 XLON 07003070000104252-E0PUwMU9aRwG 12:26:33 138 4,784.0000 XLON 07003070000105938-E0PUwMU9aVVg 12:26:33 64 4,784.0000 XLON 07003070000105938-E0PUwMU9aVVi 12:27:37 91 4,782.0000 XLON 05003050000105849-E0PUwMU9aWA0 12:27:37 139 4,783.0000 XLON 05003050000105627-E0PUwMU9aW9L 12:28:36 26 4,779.0000 XLON 07003070000106329-E0PUwMU9aWsI 12:28:36 87 4,779.0000 XLON 07003070000106329-E0PUwMU9aWsM 12:28:36 8 4,781.0000 XLON 07003070000106430-E0PUwMU9aWrQ 12:28:36 105 4,781.0000 XLON 07003070000106430-E0PUwMU9aWrS 12:28:36 103 4,780.0000 XLON 07003070000106404-E0PUwMU9aWs0 12:31:24 79 4,779.0000 XLON 07003070000107035-E0PUwMU9aYhI 12:33:37 14 4,784.0000 XLON 07003070000107876-E0PUwMU9aaXh 12:35:10 108 4,784.0000 XLON 07003070000107876-E0PUwMU9abUr 12:35:10 91 4,784.0000 XLON 05003050000107691-E0PUwMU9abUv 12:35:10 1 4,784.0000 XLON 07003070000107876-E0PUwMU9abUt 12:35:10 104 4,784.0000 XLON 07003070000108057-E0PUwMU9abUz 12:35:10 123 4,782.0000 XLON 07003070000107877-E0PUwMU9abVv 12:40:46 166 4,791.0000 XLON 05003050000109754-E0PUwMU9afqb 12:41:25 166 4,789.0000 XLON 07003070000110180-E0PUwMU9agDe 12:41:25 146 4,790.0000 XLON 07003070000109994-E0PUwMU9agD4 12:42:09 99 4,799.0000 XLON 05003050000110267-E0PUwMU9ah9i 12:43:13 17 4,797.0000 XLON 05003050000110551-E0PUwMU9ai9s 12:43:13 189 4,801.0000 XLON 05003050000110690-E0PUwMU9ai5P 12:43:13 160 4,800.0000 XLON 05003050000110575-E0PUwMU9ai5l 12:44:32 131 4,801.0000 XLON 05003050000111030-E0PUwMU9aj9X 12:45:31 130 4,804.0000 XLON 05003050000111438-E0PUwMU9akGy 12:45:58 80 4,803.0000 XLON 07003070000111793-E0PUwMU9akky 12:46:19 94 4,803.0000 XLON 07003070000111951-E0PUwMU9alIf 12:46:19 108 4,804.0000 XLON 05003050000111718-E0PUwMU9alIP 12:47:45 75 4,794.0000 XLON 05003050000112234-E0PUwMU9amCA 12:47:45 98 4,795.0000 XLON 07003070000112473-E0PUwMU9amBc 12:49:39 101 4,798.0000 XLON 07003070000112991-E0PUwMU9ao3t 12:49:39 86 4,797.0000 XLON 07003070000112992-E0PUwMU9ao4P 12:53:41 78 4,795.0000 XLON 05003050000113785-E0PUwMU9aqfa 12:53:41 77 4,798.0000 XLON 05003050000113520-E0PUwMU9aqen 12:53:41 146 4,799.0000 XLON 07003070000114023-E0PUwMU9aqdy 12:58:26 33 4,804.0000 XLON 05003050000115078-E0PUwMU9auK1 12:58:26 97 4,804.0000 XLON 05003050000115078-E0PUwMU9auK3 12:58:26 143 4,803.0000 XLON 07003070000115293-E0PUwMU9auK8 12:58:28 100 4,801.0000 XLON 05003050000115444-E0PUwMU9auM0 12:58:28 59 4,801.0000 XLON 07003070000115696-E0PUwMU9auLy 12:59:43 135 4,806.0000 XLON 05003050000115874-E0PUwMU9avMT 12:59:43 135 4,809.0000 XLON 05003050000115885-E0PUwMU9avLK 12:59:43 94 4,808.0000 XLON 07003070000116117-E0PUwMU9avLe 13:01:11 125 4,809.0000 XLON 05003050000116638-E0PUwMU9awzi 13:01:20 116 4,808.0000 XLON 07003070000116875-E0PUwMU9axCi 13:03:18 89 4,796.0000 XLON 05003050000117425-E0PUwMU9az1T 13:03:18 97 4,795.0000 XLON 07003070000117586-E0PUwMU9az1d 13:03:18 105 4,794.0000 XLON 05003050000117357-E0PUwMU9az1u 13:06:02 69 4,795.0000 XLON 05003050000118546-E0PUwMU9b0e8 13:06:02 6 4,795.0000 XLON 05003050000118546-E0PUwMU9b0eA 13:07:31 111 4,813.0000 XLON 05003050000119109-E0PUwMU9b29d 13:07:31 103 4,811.0000 XLON 05003050000119101-E0PUwMU9b2A9 13:07:39 95 4,810.0000 XLON 07003070000119326-E0PUwMU9b2GD 13:08:02 95 4,808.0000 XLON 07003070000119414-E0PUwMU9b2gu 13:10:05 90 4,821.0000 XLON 07003070000120142-E0PUwMU9b4FV 13:10:34 51 4,817.0000 XLON 05003050000119877-E0PUwMU9b4nb 13:11:15 107 4,817.0000 XLON 05003050000120299-E0PUwMU9b5Ns 13:11:15 12 4,819.0000 XLON 05003050000120399-E0PUwMU9b5NQ 13:11:15 110 4,820.0000 XLON 07003070000120653-E0PUwMU9b5Md 13:11:15 89 4,819.0000 XLON 05003050000120399-E0PUwMU9b5Mi 13:14:53 104 4,815.0000 XLON 05003050000121622-E0PUwMU9b88q 13:15:33 73 4,814.0000 XLON 05003050000121420-E0PUwMU9b8ab 13:15:34 66 4,812.0000 XLON 05003050000121228-E0PUwMU9b8bW 13:17:16 105 4,812.0000 XLON 07003070000122694-E0PUwMU9b9yl 13:17:16 95 4,813.0000 XLON 07003070000122716-E0PUwMU9b9yS 13:17:16 95 4,814.0000 XLON 07003070000122730-E0PUwMU9b9xz 13:17:56 128 4,813.0000 XLON 05003050000122984-E0PUwMU9bAdU 13:17:56 105 4,814.0000 XLON 07003070000123277-E0PUwMU9bAd5 13:19:42 68 4,814.0000 XLON 05003050000123696-E0PUwMU9bC2R 13:22:01 68 4,813.0000 XLON 07003070000123963-E0PUwMU9bDy9 13:22:01 105 4,814.0000 XLON 07003070000124765-E0PUwMU9bDxs 13:23:46 129 4,817.0000 XLON 07003070000125457-E0PUwMU9bFEg 13:24:39 139 4,816.0000 XLON 05003050000125073-E0PUwMU9bFoo 13:24:59 104 4,815.0000 XLON 07003070000125790-E0PUwMU9bG1F 13:26:25 161 4,814.0000 XLON 07003070000126453-E0PUwMU9bGyn 13:26:25 107 4,813.0000 XLON 05003050000126203-E0PUwMU9bGzC 13:26:36 10 4,809.0000 XLON 05003050000125826-E0PUwMU9bHBq 13:26:36 3 4,809.0000 XLON 05003050000125826-E0PUwMU9bHBm 13:26:36 83 4,809.0000 XLON 05003050000125826-E0PUwMU9bHBo 13:29:44 117 4,820.0000 XLON 05003050000127130-E0PUwMU9bJrB 13:29:44 169 4,822.0000 XLON 05003050000127375-E0PUwMU9bJqZ 13:29:44 100 4,821.0000 XLON 07003070000127388-E0PUwMU9bJqo 13:32:05 88 4,818.0000 XLON 07003070000128624-E0PUwMU9bMow 13:32:06 49 4,814.0000 XLON 05003050000128547-E0PUwMU9bMtr 13:32:06 108 4,817.0000 XLON 07003070000128555-E0PUwMU9bMsy 13:32:06 24 4,817.0000 XLON 07003070000128555-E0PUwMU9bMt0 13:33:16 78 4,816.0000 XLON 05003050000129314-E0PUwMU9bOaG 13:34:38 6 4,813.0000 XLON 05003050000129966-E0PUwMU9bPkF 13:34:38 21 4,813.0000 XLON 05003050000129966-E0PUwMU9bPkI 13:34:38 79 4,813.0000 XLON 05003050000129966-E0PUwMU9bPkT 13:34:38 86 4,814.0000 XLON 05003050000129136-E0PUwMU9bPjU 13:36:16 134 4,823.0000 XLON 07003070000131103-E0PUwMU9bS10 13:38:03 156 4,845.0000 XLON 07003070000131951-E0PUwMU9bThP 13:38:03 143 4,846.0000 XLON 05003050000131755-E0PUwMU9bTgW 13:38:07 130 4,841.0000 XLON 05003050000131718-E0PUwMU9bTmC 13:39:37 88 4,839.0000 XLON 05003050000132335-E0PUwMU9bVBa 13:41:10 173 4,852.0000 XLON 05003050000133107-E0PUwMU9bWd8 13:43:47 58 4,863.0000 XLON 07003070000134071-E0PUwMU9bZAC 13:43:47 21 4,863.0000 XLON 07003070000134071-E0PUwMU9bZ9v 13:43:47 149 4,864.0000 XLON 05003050000133827-E0PUwMU9bZ9f 13:43:47 149 4,865.0000 XLON 05003050000133846-E0PUwMU9bZ9D 13:44:29 48 4,848.0000 XLON 05003050000134466-E0PUwMU9bZp6 13:44:29 54 4,848.0000 XLON 05003050000134466-E0PUwMU9bZp8 13:44:29 112 4,849.0000 XLON 07003070000134693-E0PUwMU9bZoV 13:45:56 66 4,852.0000 XLON 07003070000135166-E0PUwMU9bbMg 13:46:22 88 4,850.0000 XLON 05003050000135171-E0PUwMU9bbgJ 13:46:22 28 4,850.0000 XLON 05003050000135171-E0PUwMU9bbg3 13:46:22 100 4,851.0000 XLON 07003070000135400-E0PUwMU9bbfS 13:47:58 102 4,847.0000 XLON 07003070000136005-E0PUwMU9bcuz 13:49:51 19 4,852.0000 XLON 05003050000136268-E0PUwMU9bezg 13:49:51 50 4,852.0000 XLON 05003050000136268-E0PUwMU9bezi 13:49:51 167 4,853.0000 XLON 05003050000136394-E0PUwMU9bezJ 13:49:51 122 4,854.0000 XLON 07003070000136620-E0PUwMU9beyv 13:51:13 86 4,856.0000 XLON 07003070000137309-E0PUwMU9bgaG 13:51:16 120 4,855.0000 XLON 07003070000137284-E0PUwMU9bgd3 13:53:46 126 4,853.0000 XLON 05003050000137737-E0PUwMU9bijv 13:53:46 99 4,855.0000 XLON 05003050000138052-E0PUwMU9biir 13:53:46 90 4,854.0000 XLON 07003070000137937-E0PUwMU9bij4 13:54:40 73 4,853.0000 XLON 05003050000138386-E0PUwMU9bjZb 13:55:00 73 4,852.0000 XLON 07003070000138608-E0PUwMU9bjqS 13:56:32 35 4,853.0000 XLON 05003050000139015-E0PUwMU9bl76 13:56:32 93 4,854.0000 XLON 07003070000139234-E0PUwMU9bl6P 13:56:32 58 4,853.0000 XLON 05003050000139015-E0PUwMU9bl6i 13:58:31 74 4,851.0000 XLON 07003070000139888-E0PUwMU9bnGo 13:58:31 64 4,851.0000 XLON 07003070000139888-E0PUwMU9bnGq 13:58:31 6 4,850.0000 XLON 07003070000139878-E0PUwMU9bnHH 13:58:31 153 4,850.0000 XLON 07003070000139878-E0PUwMU9bnHJ 13:59:32 146 4,853.0000 XLON 05003050000140303-E0PUwMU9bo2y 13:59:36 146 4,852.0000 XLON 07003070000140523-E0PUwMU9bo63 14:01:37 125 4,846.0000 XLON 07003070000141334-E0PUwMU9bqrT 14:03:19 150 4,848.0000 XLON 05003050000141779-E0PUwMU9btGL 14:03:19 80 4,847.0000 XLON 07003070000141707-E0PUwMU9btGR 14:05:21 54 4,850.0000 XLON 07003070000143109-E0PUwMU9bvTc 14:05:21 88 4,850.0000 XLON 07003070000143109-E0PUwMU9bvTe 14:06:41 57 4,848.0000 XLON 05003050000143157-E0PUwMU9bwYr 14:06:41 9 4,848.0000 XLON 05003050000143157-E0PUwMU9bwYD 14:06:41 78 4,848.0000 XLON 05003050000143157-E0PUwMU9bwYF 14:06:41 167 4,849.0000 XLON 07003070000142963-E0PUwMU9bwXi 14:08:45 176 4,847.0000 XLON 05003050000144192-E0PUwMU9bybC 14:11:35 181 4,848.0000 XLON 07003070000144896-E0PUwMU9c1Gy 14:11:36 167 4,847.0000 XLON 05003050000144547-E0PUwMU9c1Hq 14:13:21 216 4,847.0000 XLON 07003070000146255-E0PUwMU9c3Nl 14:14:32 222 4,852.0000 XLON 07003070000146953-E0PUwMU9c5Sz 14:14:36 139 4,849.0000 XLON 07003070000146616-E0PUwMU9c5gg 14:14:51 95 4,847.0000 XLON 05003050000146402-E0PUwMU9c6Gt 14:14:51 69 4,847.0000 XLON 05003050000146403-E0PUwMU9c6Gv 14:17:27 121 4,849.0000 XLON 07003070000148399-E0PUwMU9cCCI 14:17:27 73 4,848.0000 XLON 05003050000148211-E0PUwMU9cCCZ 14:17:27 63 4,848.0000 XLON 07003070000148400-E0PUwMU9cCCb 14:17:55 166 4,846.0000 XLON 05003050000148407-E0PUwMU9cCzj 14:19:10 2 4,848.0000 XLON 07003070000148660-E0PUwMU9cEdb 14:19:10 2 4,848.0000 XLON 07003070000148660-E0PUwMU9cEc6 14:19:58 111 4,848.0000 XLON 07003070000148660-E0PUwMU9cFU3 14:19:58 152 4,849.0000 XLON 05003050000149028-E0PUwMU9cFTg 14:21:21 48 4,846.0000 XLON 05003050000148485-E0PUwMU9cH2F 14:21:21 29 4,846.0000 XLON 05003050000148485-E0PUwMU9cH2H 14:21:21 120 4,847.0000 XLON 05003050000149682-E0PUwMU9cH1Z 14:21:21 173 4,849.0000 XLON 07003070000149880-E0PUwMU9cH0s 14:22:26 33 4,841.0000 XLON 07003070000150112-E0PUwMU9cJ5M 14:22:26 31 4,841.0000 XLON 07003070000150112-E0PUwMU9cJ5P 14:23:29 179 4,839.0000 XLON 07003070000150655-E0PUwMU9cKe8 14:24:03 192 4,837.0000 XLON 05003050000150476-E0PUwMU9cLxo 14:24:36 113 4,836.0000 XLON 07003070000151403-E0PUwMU9cMlz 14:24:36 10 4,836.0000 XLON 07003070000151403-E0PUwMU9cMlx 14:24:36 8 4,837.0000 XLON 05003050000151235-E0PUwMU9cMkc 14:24:36 126 4,837.0000 XLON 05003050000151235-E0PUwMU9cMke 14:24:45 79 4,833.0000 XLON 05003050000151313-E0PUwMU9cMtU 14:26:35 203 4,800.0000 XLON 05003050000152224-E0PUwMU9cRZM 14:28:58 297 4,814.0000 XLON 07003070000154135-E0PUwMU9cWJ0 14:29:41 181 4,813.0000 XLON 05003050000153943-E0PUwMU9cXt2 14:29:41 24 4,813.0000 XLON 05003050000153943-E0PUwMU9cXt4 14:29:41 299 4,814.0000 XLON 05003050000154403-E0PUwMU9cXsJ 14:29:41 12 4,814.0000 XLON 05003050000154403-E0PUwMU9cXsO 14:29:42 239 4,811.0000 XLON 05003050000154222-E0PUwMU9cXvY 14:29:46 177 4,797.0000 XLON 05003050000154667-E0PUwMU9cY9f 14:29:46 134 4,797.0000 XLON 05003050000154667-E0PUwMU9cY9h 14:31:40 268 4,802.0000 XLON 05003050000158098-E0PUwMU9chxM 14:31:40 322 4,805.0000 XLON 07003070000158279-E0PUwMU9chw3 14:31:40 268 4,803.0000 XLON 07003070000157813-E0PUwMU9chwJ 14:33:09 239 4,799.0000 XLON 05003050000159981-E0PUwMU9crg7 14:33:09 279 4,798.0000 XLON 07003070000160124-E0PUwMU9crgL 14:34:35 230 4,803.0000 XLON 05003050000162037-E0PUwMU9cyit 14:34:48 211 4,802.0000 XLON 07003070000162174-E0PUwMU9czR1 14:35:00 123 4,799.0000 XLON 05003050000162038-E0PUwMU9czzM 14:35:00 13 4,799.0000 XLON 05003050000162038-E0PUwMU9czzO 14:36:33 202 4,799.0000 XLON 07003070000164440-E0PUwMU9d5I6 14:38:05 124 4,808.0000 XLON 05003050000165562-E0PUwMU9d9EG 14:38:05 95 4,808.0000 XLON 05003050000165562-E0PUwMU9d9EJ 14:38:29 142 4,806.0000 XLON 05003050000165386-E0PUwMU9dA89 14:38:29 26 4,806.0000 XLON 05003050000165386-E0PUwMU9dA8B 14:38:29 285 4,807.0000 XLON 05003050000165440-E0PUwMU9dA6c 14:39:53 204 4,802.0000 XLON 07003070000167012-E0PUwMU9dDIK 14:39:53 42 4,802.0000 XLON 07003070000167012-E0PUwMU9dDIO 14:40:53 264 4,801.0000 XLON 05003050000166846-E0PUwMU9dGh8 14:41:24 248 4,802.0000 XLON 07003070000168640-E0PUwMU9dIAF 14:41:37 30 4,801.0000 XLON 05003050000168455-E0PUwMU9dIgq 14:41:37 30 4,801.0000 XLON 05003050000168455-E0PUwMU9dIgt 14:41:37 155 4,801.0000 XLON 05003050000168455-E0PUwMU9dIgv 14:42:53 180 4,800.0000 XLON 07003070000170006-E0PUwMU9dMQ9 14:43:34 213 4,799.0000 XLON 05003050000169839-E0PUwMU9dO3k 14:44:38 99 4,805.0000 XLON 05003050000171090-E0PUwMU9dREB 14:44:38 109 4,805.0000 XLON 07003070000171392-E0PUwMU9dRED 14:44:38 230 4,806.0000 XLON 05003050000171249-E0PUwMU9dRDN 14:45:51 94 4,805.0000 XLON 05003050000172227-E0PUwMU9dVnt 14:47:17 127 4,812.0000 XLON 05003050000173525-E0PUwMU9daLg 14:47:17 35 4,812.0000 XLON 05003050000173525-E0PUwMU9daLt 14:47:26 162 4,810.0000 XLON 07003070000173632-E0PUwMU9damW 14:47:56 265 4,812.0000 XLON 07003070000174359-E0PUwMU9dc2v 14:49:06 113 4,822.0000 XLON 07003070000175309-E0PUwMU9dezy 14:49:57 227 4,822.0000 XLON 05003050000175826-E0PUwMU9dh75 14:49:57 220 4,821.0000 XLON 07003070000175780-E0PUwMU9dh77 14:51:58 208 4,832.0000 XLON 05003050000177409-E0PUwMU9dnQc 14:52:02 229 4,831.0000 XLON 05003050000177364-E0PUwMU9dnfJ 14:52:02 208 4,830.0000 XLON 07003070000177497-E0PUwMU9dnfl 14:53:25 205 4,832.0000 XLON 07003070000178502-E0PUwMU9dr5x 14:54:24 138 4,836.0000 XLON 05003050000178920-E0PUwMU9du0O 14:55:04 2 4,837.0000 XLON 05003050000179933-E0PUwMU9dw1x 14:55:04 1 4,837.0000 XLON 05003050000179933-E0PUwMU9dw1z 14:55:09 192 4,843.0000 XLON 07003070000180133-E0PUwMU9dwL4 14:55:39 198 4,858.0000 XLON 07003070000180543-E0PUwMU9dyB2 14:56:26 103 4,871.0000 XLON 05003050000181046-E0PUwMU9e0UO 14:56:26 100 4,872.0000 XLON 07003070000181138-E0PUwMU9e0Ts 14:56:26 211 4,872.0000 XLON 07003070000181138-E0PUwMU9e0Tu 14:56:26 118 4,873.0000 XLON 05003050000181045-E0PUwMU9e0TC 14:56:26 130 4,873.0000 XLON 05003050000181045-E0PUwMU9e0TF 14:58:19 183 4,863.0000 XLON 05003050000182476-E0PUwMU9e5wL 14:58:27 232 4,862.0000 XLON 07003070000182608-E0PUwMU9e6QZ 14:58:27 83 4,859.0000 XLON 05003050000182733-E0PUwMU9e6RX 14:59:31 220 4,859.0000 XLON 07003070000183745-E0PUwMU9e91F 14:59:31 204 4,860.0000 XLON 05003050000183588-E0PUwMU9e90y 15:01:21 179 4,888.0000 XLON 05003050000186949-E0PUwMU9eFqr 15:01:29 114 4,885.0000 XLON 07003070000187053-E0PUwMU9eGFz 15:01:29 212 4,886.0000 XLON 05003050000186881-E0PUwMU9eGFK 15:02:59 200 4,869.0000 XLON 07003070000188524-E0PUwMU9eKx4 15:03:22 151 4,884.0000 XLON 05003050000188917-E0PUwMU9eMmU 15:03:25 29 4,881.0000 XLON 07003070000189018-E0PUwMU9eMu2 15:03:25 36 4,881.0000 XLON 07003070000189018-E0PUwMU9eMuN 15:03:53 60 4,878.0000 XLON 05003050000189431-E0PUwMU9eORx 15:04:32 11 4,873.0000 XLON 07003070000190145-E0PUwMU9eQd1 15:04:32 139 4,873.0000 XLON 07003070000190145-E0PUwMU9eQct 15:04:32 150 4,877.0000 XLON 07003070000190144-E0PUwMU9eQaq 15:04:32 210 4,876.0000 XLON 05003050000190032-E0PUwMU9eQau 15:07:05 136 4,874.0000 XLON 07003070000192116-E0PUwMU9eYy3 15:07:05 52 4,874.0000 XLON 07003070000192116-E0PUwMU9eYy7 15:07:19 134 4,871.0000 XLON 07003070000192117-E0PUwMU9eZlQ 15:07:19 134 4,872.0000 XLON 07003070000191974-E0PUwMU9eZky 15:08:11 132 4,846.0000 XLON 07003070000193011-E0PUwMU9ecm0 15:08:32 191 4,844.0000 XLON 07003070000192838-E0PUwMU9edmJ 15:08:32 71 4,843.0000 XLON 05003050000192752-E0PUwMU9edmQ 15:09:53 67 4,834.0000 XLON 05003050000194558-E0PUwMU9ehye 15:09:53 199 4,835.0000 XLON 07003070000194539-E0PUwMU9ehy6 15:09:53 133 4,836.0000 XLON 07003070000194643-E0PUwMU9ehxO 15:11:13 192 4,835.0000 XLON 05003050000195666-E0PUwMU9emJ8 15:11:13 178 4,836.0000 XLON 07003070000195753-E0PUwMU9emIX 15:12:00 62 4,825.0000 XLON 07003070000196122-E0PUwMU9eoZC 15:12:52 203 4,822.0000 XLON 05003050000196888-E0PUwMU9eqsH 15:12:52 135 4,823.0000 XLON 07003070000196954-E0PUwMU9eqsC 15:15:00 166 4,841.0000 XLON 07003070000198670-E0PUwMU9exar 15:15:28 124 4,842.0000 XLON 05003050000198947-E0PUwMU9eyqu 15:15:29 178 4,839.0000 XLON 07003070000198643-E0PUwMU9eytA 15:16:15 155 4,834.0000 XLON 07003070000199639-E0PUwMU9f1Ow 15:16:15 197 4,833.0000 XLON 07003070000199613-E0PUwMU9f1P1 15:16:15 141 4,832.0000 XLON 05003050000199575-E0PUwMU9f1Pj 15:18:27 127 4,844.0000 XLON 05003050000201171-E0PUwMU9f7Qm 15:18:35 26 4,845.0000 XLON 07003070000201325-E0PUwMU9f7xx 15:18:35 82 4,845.0000 XLON 07003070000201325-E0PUwMU9f7xz 15:18:35 30 4,845.0000 XLON 07003070000201325-E0PUwMU9f7y1 15:19:34 174 4,846.0000 XLON 07003070000202200-E0PUwMU9fAi1 15:19:34 117 4,847.0000 XLON 05003050000202128-E0PUwMU9fAgn 15:19:34 57 4,847.0000 XLON 05003050000202128-E0PUwMU9fAgt 15:19:43 75 4,843.0000 XLON 07003070000201973-E0PUwMU9fBHs 15:19:43 65 4,843.0000 XLON 07003070000201973-E0PUwMU9fBHu 15:20:12 219 4,851.0000 XLON 07003070000202609-E0PUwMU9fDHy 15:20:12 16 4,851.0000 XLON 07003070000202609-E0PUwMU9fDI3 15:20:17 164 4,850.0000 XLON 05003050000202563-E0PUwMU9fDWr 15:20:17 72 4,850.0000 XLON 07003070000202610-E0PUwMU9fDWt 15:21:46 286 4,847.0000 XLON 05003050000203594-E0PUwMU9fHtT 15:21:48 226 4,843.0000 XLON 07003070000203636-E0PUwMU9fI2r 15:21:48 4 4,845.0000 XLON 07003070000203328-E0PUwMU9fI1L 15:21:48 231 4,845.0000 XLON 07003070000203328-E0PUwMU9fI1P 15:23:23 195 4,836.0000 XLON 05003050000204864-E0PUwMU9fLkB 15:23:23 180 4,835.0000 XLON 07003070000204891-E0PUwMU9fLkF 15:24:49 75 4,847.0000 XLON 07003070000205654-E0PUwMU9fOyv 15:25:03 192 4,848.0000 XLON 05003050000205896-E0PUwMU9fPuJ 15:25:03 164 4,849.0000 XLON 07003070000205908-E0PUwMU9fPs2 15:25:15 3 4,845.0000 XLON 07003070000205909-E0PUwMU9fQRC 15:26:45 148 4,851.0000 XLON 07003070000207085-E0PUwMU9fTr7 15:27:39 148 4,865.0000 XLON 05003050000207539-E0PUwMU9fWiB 15:27:39 120 4,869.0000 XLON 05003050000207760-E0PUwMU9fWgq 15:27:39 62 4,869.0000 XLON 07003070000207778-E0PUwMU9fWgs 15:28:47 201 4,863.0000 XLON 07003070000208547-E0PUwMU9fZq7 15:28:48 134 4,862.0000 XLON 07003070000208481-E0PUwMU9fZso 15:30:03 162 4,867.0000 XLON 05003050000209438-E0PUwMU9fd3X 15:30:03 162 4,866.0000 XLON 07003070000209476-E0PUwMU9fd44 15:30:31 74 4,857.0000 XLON 07003070000209887-E0PUwMU9fecq 15:31:51 13 4,853.0000 XLON 05003050000210608-E0PUwMU9fiZm 15:31:51 47 4,853.0000 XLON 05003050000210608-E0PUwMU9fiZH 15:31:51 135 4,854.0000 XLON 07003070000210764-E0PUwMU9fiYi 15:31:51 56 4,858.0000 XLON 07003070000210763-E0PUwMU9fiWh 15:31:51 56 4,858.0000 XLON 07003070000210763-E0PUwMU9fiWl 15:31:51 83 4,858.0000 XLON 07003070000210763-E0PUwMU9fiWo 15:31:51 210 4,857.0000 XLON 05003050000210722-E0PUwMU9fiXL 15:34:57 122 4,857.0000 XLON 07003070000212895-E0PUwMU9fp5J 15:35:03 122 4,856.0000 XLON 05003050000212881-E0PUwMU9fpFZ 15:35:16 122 4,855.0000 XLON 07003070000212866-E0PUwMU9fpc7 15:35:22 167 4,852.0000 XLON 07003070000212916-E0PUwMU9fppT 15:35:41 135 4,848.0000 XLON 07003070000213186-E0PUwMU9fqK1 15:36:41 212 4,831.0000 XLON 05003050000214154-E0PUwMU9ft6j 15:36:41 183 4,830.0000 XLON 07003070000214139-E0PUwMU9ft6p 15:39:16 159 4,820.0000 XLON 07003070000215673-E0PUwMU9fyJi 15:39:16 216 4,819.0000 XLON 07003070000215551-E0PUwMU9fyK6 15:39:21 72 4,817.0000 XLON 07003070000215674-E0PUwMU9fyaW 15:40:03 136 4,814.0000 XLON 05003050000216176-E0PUwMU9g023 15:40:03 177 4,817.0000 XLON 05003050000216175-E0PUwMU9g01H 15:40:03 136 4,817.0000 XLON 07003070000216157-E0PUwMU9g01J 15:42:04 130 4,794.0000 XLON 07003070000217301-E0PUwMU9g4Nr 15:42:12 143 4,790.0000 XLON 07003070000217302-E0PUwMU9g4ba 15:42:12 130 4,793.0000 XLON 05003050000217303-E0PUwMU9g4a1 15:43:46 59 4,789.0000 XLON 07003070000218525-E0PUwMU9g8Oa 15:43:46 33 4,789.0000 XLON 07003070000218525-E0PUwMU9g8Od 15:43:46 132 4,792.0000 XLON 05003050000218323-E0PUwMU9g8Mo 15:43:46 172 4,793.0000 XLON 07003070000218310-E0PUwMU9g8MV 15:45:00 201 4,805.0000 XLON 07003070000219393-E0PUwMU9gBA7 15:45:00 147 4,806.0000 XLON 05003050000219385-E0PUwMU9gB9b 15:45:01 161 4,802.0000 XLON 05003050000219386-E0PUwMU9gBIV 15:46:45 173 4,792.0000 XLON 05003050000220559-E0PUwMU9gEg5 15:46:45 113 4,793.0000 XLON 07003070000220579-E0PUwMU9gEfS 15:46:45 60 4,793.0000 XLON 07003070000220579-E0PUwMU9gEfU 15:48:20 181 4,790.0000 XLON 07003070000221748-E0PUwMU9gIDj 15:48:20 129 4,789.0000 XLON 05003050000221715-E0PUwMU9gIE3 15:48:28 155 4,787.0000 XLON 07003070000221749-E0PUwMU9gIIf 15:50:00 85 4,789.0000 XLON 07003070000222940-E0PUwMU9gLyZ 15:50:00 16 4,789.0000 XLON 07003070000222940-E0PUwMU9gLyb 15:50:08 119 4,788.0000 XLON 05003050000222939-E0PUwMU9gMBr 15:51:14 143 4,786.0000 XLON 07003070000222941-E0PUwMU9gObK 15:52:14 135 4,793.0000 XLON 07003070000224215-E0PUwMU9gQwM 15:52:28 169 4,791.0000 XLON 07003070000224177-E0PUwMU9gRIV 15:53:09 85 4,787.0000 XLON 05003050000224488-E0PUwMU9gSSN 15:55:12 5 4,801.0000 XLON 05003050000225995-E0PUwMU9gWYM 15:55:12 80 4,803.0000 XLON 05003050000225994-E0PUwMU9gWWb 15:55:12 37 4,803.0000 XLON 07003070000226009-E0PUwMU9gWWd 15:55:12 180 4,803.0000 XLON 07003070000226009-E0PUwMU9gWWh 15:55:12 138 4,803.0000 XLON 07003070000226010-E0PUwMU9gWWj 15:56:03 81 4,799.0000 XLON 05003050000226495-E0PUwMU9gYAT 15:56:03 131 4,799.0000 XLON 07003070000226510-E0PUwMU9gYAR 15:56:57 270 4,791.0000 XLON 07003070000226969-E0PUwMU9gZpD 15:56:57 216 4,793.0000 XLON 05003050000226960-E0PUwMU9gZoH 15:56:57 96 4,794.0000 XLON 07003070000226968-E0PUwMU9gZnk 15:56:57 102 4,794.0000 XLON 07003070000226968-E0PUwMU9gZnm 15:58:56 150 4,794.0000 XLON 07003070000228176-E0PUwMU9gdCn 15:58:56 177 4,793.0000 XLON 05003050000227895-E0PUwMU9gdD5 15:59:18 90 4,789.0000 XLON 07003070000228403-E0PUwMU9gdqG 16:00:38 176 4,790.0000 XLON 07003070000229290-E0PUwMU9ghH7 16:00:38 146 4,791.0000 XLON 05003050000229303-E0PUwMU9ghGp 16:00:51 116 4,785.0000 XLON 05003050000229463-E0PUwMU9ghmi 16:01:55 198 4,784.0000 XLON 05003050000230086-E0PUwMU9gkJ7 16:01:59 117 4,785.0000 XLON 07003070000230240-E0PUwMU9gkRy 16:02:19 132 4,781.0000 XLON 07003070000230269-E0PUwMU9glWC 16:02:19 10 4,781.0000 XLON 07003070000230269-E0PUwMU9glWE 16:03:21 184 4,787.0000 XLON 05003050000231240-E0PUwMU9go2J 16:03:21 230 4,786.0000 XLON 07003070000231222-E0PUwMU9go2X 16:05:17 213 4,788.0000 XLON 07003070000232311-E0PUwMU9greY 16:05:18 197 4,787.0000 XLON 05003050000232308-E0PUwMU9gri4 16:07:01 83 4,784.0000 XLON 05003050000233308-E0PUwMU9gvIx 16:07:01 140 4,784.0000 XLON 07003070000233490-E0PUwMU9gvIz 16:07:01 183 4,785.0000 XLON 05003050000233479-E0PUwMU9gvIN 16:08:20 143 4,785.0000 XLON 05003050000234233-E0PUwMU9gxXw 16:08:28 229 4,784.0000 XLON 05003050000234606-E0PUwMU9gxou 16:08:28 176 4,783.0000 XLON 07003070000234590-E0PUwMU9gxpD 16:08:35 246 4,781.0000 XLON 05003050000234607-E0PUwMU9gy4l 16:10:36 204 4,786.0000 XLON 07003070000235567-E0PUwMU9h2F6 16:11:05 204 4,785.0000 XLON 05003050000235584-E0PUwMU9h3Wc 16:12:11 215 4,784.0000 XLON 07003070000236660-E0PUwMU9h5ge 16:12:11 248 4,783.0000 XLON 05003050000236655-E0PUwMU9h5h8 16:13:21 1 4,784.0000 XLON 07003070000237617-E0PUwMU9h7X9 16:13:30 89 4,781.0000 XLON 07003070000237618-E0PUwMU9h7iE 16:13:30 31 4,781.0000 XLON 07003070000237618-E0PUwMU9h7iG 16:13:30 54 4,781.0000 XLON 07003070000237618-E0PUwMU9h7iI 16:13:30 226 4,783.0000 XLON 05003050000237640-E0PUwMU9h7hg 16:13:30 173 4,784.0000 XLON 07003070000237633-E0PUwMU9h7hD 16:15:05 125 4,790.0000 XLON 05003050000238702-E0PUwMU9hAz5 16:15:05 84 4,790.0000 XLON 05003050000238702-E0PUwMU9hAz0 16:15:05 209 4,791.0000 XLON 07003070000238676-E0PUwMU9hAxt 16:15:06 161 4,788.0000 XLON 07003070000238677-E0PUwMU9hB03 16:17:20 78 4,795.0000 XLON 05003050000239593-E0PUwMU9hFfE 16:17:20 188 4,795.0000 XLON 05003050000239593-E0PUwMU9hFfG 16:17:34 195 4,794.0000 XLON 05003050000239519-E0PUwMU9hG6c 16:17:39 70 4,793.0000 XLON 05003050000239601-E0PUwMU9hGM7 16:18:30 85 4,780.0000 XLON 05003050000239842-E0PUwMU9hHsH 16:18:30 270 4,782.0000 XLON 05003050000239841-E0PUwMU9hHrG 16:18:30 193 4,781.0000 XLON 07003070000239756-E0PUwMU9hHrh 16:18:42 108 4,780.0000 XLON 05003050000239842-E0PUwMU9hIE1 16:20:39 135 4,787.0000 XLON 05003050000240215-E0PUwMU9hMdF 16:20:39 85 4,787.0000 XLON 05003050000240215-E0PUwMU9hMdH 16:20:39 49 4,787.0000 XLON 07003070000240110-E0PUwMU9hMdJ 16:20:39 116 4,787.0000 XLON 07003070000240110-E0PUwMU9hMdL 16:21:52 127 4,791.0000 XLON 07003070000240513-E0PUwMU9hPGG 16:23:18 85 4,790.0000 XLON 05003050000240582-E0PUwMU9hSMa 16:23:31 88 4,791.0000 XLON 05003050000240939-E0PUwMU9hSrO 16:24:32 47 4,790.0000 XLON 07003070000240840-E0PUwMU9hUmS 16:24:32 29 4,790.0000 XLON 07003070000240840-E0PUwMU9hUmU 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 POSPKCBPABDDQBK