Ashtead Group PLC

Transaction in Own Shares • Dec 11, 2025

National Storage Mechanism | Additional information RNS Number : 0785L Ashtead Group PLC 11 December 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 10 December 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024. Description of shares: Ashtead Group plc - ordinary shares of 10 pence Number of shares repurchased: 93,950 Date of transaction: 10 December 2025 Average price paid per share (pence): 4,766.8228 Lowest price paid per share (pence): 4,714.0000 Highest price paid per share (pence): 4,827.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,743,759 (excluding Treasury shares), and the Company will hold 33,611,074 ordinary shares in Treasury. The figure of 417,743,759 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 08:01:03 36 4,767.0000 XLON 07003070000004449-E0PVfJy51iQ1 08:01:03 488 4,768.0000 XLON 07003070000004447-E0PVfJy51iPN 08:01:03 5 4,768.0000 XLON 07003070000004447-E0PVfJy51iPH 08:01:04 316 4,767.0000 XLON 07003070000004449-E0PVfJy51iTU 08:02:25 211 4,765.0000 XLON 07003070000004561-E0PVfJy51mPa 08:02:43 169 4,747.0000 XLON 05003050000004823-E0PVfJy51n2F 08:02:43 154 4,754.0000 XLON 07003070000004816-E0PVfJy51n06 08:02:43 111 4,754.0000 XLON 07003070000004816-E0PVfJy51n08 08:02:43 315 4,753.0000 XLON 07003070000004808-E0PVfJy51n0P 08:04:23 260 4,746.0000 XLON 05003050000005067-E0PVfJy51qR9 08:04:23 223 4,744.0000 XLON 07003070000005046-E0PVfJy51qRm 08:04:23 223 4,750.0000 XLON 07003070000005045-E0PVfJy51qQ6 08:06:06 68 4,726.0000 XLON 07003070000005345-E0PVfJy51ud0 08:06:06 105 4,727.0000 XLON 05003050000005338-E0PVfJy51ucY 08:06:06 97 4,727.0000 XLON 05003050000005338-E0PVfJy51uca 08:06:06 162 4,728.0000 XLON 05003050000005352-E0PVfJy51ubn 08:08:44 206 4,740.0000 XLON 05003050000005720-E0PVfJy51zwu 08:09:07 94 4,738.0000 XLON 07003070000005634-E0PVfJy520Us 08:09:07 70 4,738.0000 XLON 07003070000005634-E0PVfJy520Uu 08:09:43 119 4,736.0000 XLON 07003070000005853-E0PVfJy521BQ 08:09:43 33 4,736.0000 XLON 07003070000005853-E0PVfJy521BT 08:09:43 179 4,735.0000 XLON 07003070000005809-E0PVfJy521BZ 08:09:43 125 4,734.0000 XLON 05003050000005839-E0PVfJy521Bm 08:12:00 59 4,723.0000 XLON 05003050000006083-E0PVfJy525Ap 08:12:00 179 4,725.0000 XLON 07003070000006036-E0PVfJy5259q 08:12:00 209 4,729.0000 XLON 05003050000006026-E0PVfJy5258y 08:12:56 194 4,714.0000 XLON 05003050000006229-E0PVfJy526nd 08:12:56 150 4,716.0000 XLON 07003070000006251-E0PVfJy526ms 08:14:21 43 4,720.0000 XLON 07003070000006381-E0PVfJy528Rl 08:14:21 186 4,724.0000 XLON 07003070000006380-E0PVfJy528QH 08:16:29 202 4,723.0000 XLON 05003050000006941-E0PVfJy52C71 08:16:40 89 4,722.0000 XLON 05003050000006414-E0PVfJy52CVe 08:17:04 35 4,720.0000 XLON 07003070000006381-E0PVfJy52Cv9 08:17:04 104 4,719.0000 XLON 05003050000006361-E0PVfJy52CvC 08:17:05 65 4,718.0000 XLON 05003050000006415-E0PVfJy52Cxp 08:17:05 111 4,717.0000 XLON 07003070000007099-E0PVfJy52Cxr 08:19:20 184 4,752.0000 XLON 05003050000008230-E0PVfJy52GDf 08:19:26 283 4,752.0000 XLON 05003050000008346-E0PVfJy52GRj 08:19:26 246 4,751.0000 XLON 07003070000008358-E0PVfJy52GS9 08:19:36 168 4,750.0000 XLON 05003050000008205-E0PVfJy52GYh 08:21:29 30 4,757.0000 XLON 05003050000008872-E0PVfJy52Jco 08:21:29 116 4,757.0000 XLON 05003050000008872-E0PVfJy52Jcq 08:22:38 108 4,760.0000 XLON 05003050000009299-E0PVfJy52LOy 08:22:38 99 4,764.0000 XLON 07003070000009331-E0PVfJy52LNa 08:23:22 124 4,761.0000 XLON 05003050000009315-E0PVfJy52M9L 08:23:22 136 4,762.0000 XLON 05003050000009326-E0PVfJy52M92 08:24:58 160 4,759.0000 XLON 05003050000009818-E0PVfJy52O8B 08:25:59 6 4,757.0000 XLON 07003070000009822-E0PVfJy52PTB 08:25:59 154 4,757.0000 XLON 07003070000009822-E0PVfJy52PTD 08:26:35 2 4,759.0000 XLON 07003070000010379-E0PVfJy52Q8g 08:26:35 162 4,759.0000 XLON 07003070000010379-E0PVfJy52Q8i 08:27:43 200 4,761.0000 XLON 05003050000010849-E0PVfJy52ROy 08:28:28 237 4,759.0000 XLON 07003070000010840-E0PVfJy52RwW 08:28:43 109 4,753.0000 XLON 05003050000011004-E0PVfJy52SII 08:30:29 5 4,758.0000 XLON 05003050000011678-E0PVfJy52VLq 08:30:29 167 4,759.0000 XLON 07003070000011770-E0PVfJy52VLF 08:30:29 134 4,758.0000 XLON 05003050000011678-E0PVfJy52VLb 08:31:17 99 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsq 08:31:17 8 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsx 08:31:17 25 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsz 08:31:17 53 4,756.0000 XLON 07003070000011973-E0PVfJy52Wso 08:31:17 142 4,758.0000 XLON 05003050000011960-E0PVfJy52WsG 08:31:17 156 4,759.0000 XLON 05003050000011967-E0PVfJy52Ws2 08:32:59 111 4,759.0000 XLON 05003050000012470-E0PVfJy52ZJF 08:33:15 26 4,757.0000 XLON 05003050000012396-E0PVfJy52ZnV 08:33:15 112 4,758.0000 XLON 05003050000012412-E0PVfJy52Zmx 08:35:24 127 4,758.0000 XLON 05003050000013254-E0PVfJy52dAC 08:35:33 140 4,757.0000 XLON 07003070000013291-E0PVfJy52dSc 08:36:58 33 4,755.0000 XLON 07003070000013922-E0PVfJy52fVD 08:37:28 26 4,756.0000 XLON 05003050000014157-E0PVfJy52flQ 08:37:51 1 4,752.0000 XLON 05003050000013963-E0PVfJy52g0f 08:37:51 5 4,751.0000 XLON 05003050000014242-E0PVfJy52g0h 08:37:51 144 4,751.0000 XLON 05003050000014242-E0PVfJy52g0r 08:37:51 19 4,752.0000 XLON 05003050000013963-E0PVfJy52g0Z 08:37:51 48 4,752.0000 XLON 05003050000013963-E0PVfJy52g0H 08:37:51 171 4,755.0000 XLON 07003070000013922-E0PVfJy52fzV 08:37:51 129 4,756.0000 XLON 05003050000014157-E0PVfJy52fzG 08:40:32 100 4,750.0000 XLON 07003070000015438-E0PVfJy52jwk 08:40:32 25 4,750.0000 XLON 07003070000015438-E0PVfJy52jwm 08:40:32 16 4,750.0000 XLON 07003070000015438-E0PVfJy52jwo 08:41:51 161 4,749.0000 XLON 07003070000015646-E0PVfJy52lKl 08:44:13 146 4,750.0000 XLON 07003070000016170-E0PVfJy52ncj 08:44:13 161 4,749.0000 XLON 05003050000015713-E0PVfJy52ncy 08:44:32 160 4,745.0000 XLON 07003070000016544-E0PVfJy52nzO 08:44:32 155 4,747.0000 XLON 05003050000015220-E0PVfJy52nyZ 08:45:18 1 4,741.0000 XLON 05003050000016465-E0PVfJy52pcT 08:45:23 144 4,741.0000 XLON 05003050000016465-E0PVfJy52ppT 08:46:57 81 4,752.0000 XLON 07003070000017641-E0PVfJy52s4H 08:46:57 19 4,752.0000 XLON 07003070000017641-E0PVfJy52s4M 08:46:57 89 4,752.0000 XLON 07003070000017641-E0PVfJy52s44 08:48:41 48 4,756.0000 XLON 07003070000018196-E0PVfJy52tuK 08:48:41 47 4,756.0000 XLON 07003070000018196-E0PVfJy52tto 08:48:41 78 4,756.0000 XLON 07003070000018196-E0PVfJy52ttt 08:48:41 200 4,757.0000 XLON 07003070000018222-E0PVfJy52ttM 08:49:58 187 4,761.0000 XLON 05003050000018451-E0PVfJy52vO5 08:50:00 23 4,760.0000 XLON 07003070000018473-E0PVfJy52vQR 08:50:00 23 4,760.0000 XLON 07003070000018473-E0PVfJy52vQT 08:50:00 112 4,760.0000 XLON 07003070000018473-E0PVfJy52vQV 08:52:02 190 4,756.0000 XLON 05003050000018826-E0PVfJy52x5A 08:52:02 149 4,757.0000 XLON 07003070000019281-E0PVfJy52x4F 08:52:02 27 4,757.0000 XLON 07003070000019281-E0PVfJy52x4H 08:52:03 55 4,754.0000 XLON 07003070000019282-E0PVfJy52x6J 08:52:03 42 4,754.0000 XLON 07003070000019282-E0PVfJy52x6L 08:52:03 2 4,754.0000 XLON 07003070000019282-E0PVfJy52x66 08:52:50 18 4,743.0000 XLON 07003070000019457-E0PVfJy52xdt 08:52:50 100 4,743.0000 XLON 07003070000019457-E0PVfJy52xdw 08:54:36 176 4,749.0000 XLON 05003050000019860-E0PVfJy52zEk 08:54:36 118 4,748.0000 XLON 07003070000019760-E0PVfJy52zF2 08:57:56 134 4,752.0000 XLON 05003050000020918-E0PVfJy532wl 08:59:05 79 4,752.0000 XLON 07003070000021421-E0PVfJy534C4 08:59:14 65 4,751.0000 XLON 05003050000021021-E0PVfJy534IW 09:00:49 174 4,750.0000 XLON 05003050000020885-E0PVfJy536Rq 09:00:49 43 4,751.0000 XLON 05003050000021021-E0PVfJy536RQ 09:00:49 90 4,751.0000 XLON 07003070000021579-E0PVfJy536RS 09:01:42 156 4,750.0000 XLON 05003050000023146-E0PVfJy5385T 09:01:54 104 4,749.0000 XLON 05003050000022677-E0PVfJy538LI 09:01:54 81 4,749.0000 XLON 05003050000022677-E0PVfJy538LL 09:04:05 131 4,753.0000 XLON 07003070000024458-E0PVfJy53AXK 09:04:21 137 4,752.0000 XLON 05003050000023671-E0PVfJy53AoO 09:04:21 131 4,751.0000 XLON 05003050000024289-E0PVfJy53AoS 09:05:00 131 4,757.0000 XLON 05003050000024554-E0PVfJy53BUY 09:05:58 133 4,761.0000 XLON 05003050000024973-E0PVfJy53CTZ 09:10:03 143 4,777.0000 XLON 07003070000026687-E0PVfJy53GLQ 09:10:15 20 4,774.0000 XLON 05003050000026161-E0PVfJy53GYx 09:10:15 63 4,774.0000 XLON 05003050000026161-E0PVfJy53GYf 09:10:15 170 4,775.0000 XLON 05003050000026196-E0PVfJy53GX1 09:10:16 122 4,773.0000 XLON 07003070000026778-E0PVfJy53GdI 09:10:16 61 4,774.0000 XLON 05003050000026161-E0PVfJy53GcF 09:11:10 119 4,767.0000 XLON 05003050000026757-E0PVfJy53Hm3 09:11:10 119 4,768.0000 XLON 07003070000027132-E0PVfJy53Hle 09:11:32 32 4,763.0000 XLON 05003050000026966-E0PVfJy53IIr 09:11:32 123 4,763.0000 XLON 05003050000026966-E0PVfJy53IIt 09:12:50 131 4,758.0000 XLON 05003050000027058-E0PVfJy53JeU 09:12:51 2 4,755.0000 XLON 05003050000027330-E0PVfJy53Jfc 09:13:23 25 4,755.0000 XLON 05003050000027330-E0PVfJy53KCP 09:13:23 73 4,755.0000 XLON 05003050000027330-E0PVfJy53KCR 09:14:15 18 4,753.0000 XLON 07003070000027608-E0PVfJy53Kz4 09:14:15 113 4,753.0000 XLON 07003070000027608-E0PVfJy53Kz6 09:15:14 116 4,756.0000 XLON 05003050000028214-E0PVfJy53MAe 09:15:14 2 4,756.0000 XLON 05003050000028214-E0PVfJy53MAg 09:16:25 60 4,757.0000 XLON 05003050000028623-E0PVfJy53Nfi 09:16:25 75 4,757.0000 XLON 05003050000028748-E0PVfJy53Nfk 09:16:25 11 4,756.0000 XLON 07003070000028627-E0PVfJy53NgA 09:16:25 45 4,756.0000 XLON 07003070000028627-E0PVfJy53NgC 09:17:50 118 4,766.0000 XLON 07003070000029572-E0PVfJy53Q08 09:18:03 24 4,765.0000 XLON 05003050000029605-E0PVfJy53QAZ 09:18:03 67 4,765.0000 XLON 05003050000029605-E0PVfJy53QAd 09:18:03 78 4,764.0000 XLON 05003050000029337-E0PVfJy53QAw 09:18:03 58 4,764.0000 XLON 07003070000029438-E0PVfJy53QAy 09:21:20 77 4,769.0000 XLON 07003070000030286-E0PVfJy53Uoi 09:21:20 58 4,769.0000 XLON 05003050000030283-E0PVfJy53Uoo 09:21:20 58 4,769.0000 XLON 07003070000030395-E0PVfJy53Uoq 09:21:23 15 4,769.0000 XLON 05003050000030734-E0PVfJy53Uve 09:21:23 38 4,769.0000 XLON 05003050000030734-E0PVfJy53Uvg 09:21:23 3 4,769.0000 XLON 05003050000030734-E0PVfJy53Uvi 09:23:50 160 4,772.0000 XLON 05003050000031088-E0PVfJy53Xd0 09:23:50 114 4,773.0000 XLON 05003050000031176-E0PVfJy53XZY 09:24:21 115 4,769.0000 XLON 05003050000030764-E0PVfJy53Y95 09:25:05 125 4,770.0000 XLON 07003070000031794-E0PVfJy53ZG9 09:25:32 125 4,769.0000 XLON 07003070000031700-E0PVfJy53Zlz 09:28:53 4 4,772.0000 XLON 07003070000032885-E0PVfJy53cKp 09:28:53 22 4,772.0000 XLON 07003070000032885-E0PVfJy53cKl 09:29:19 124 4,775.0000 XLON 07003070000032976-E0PVfJy53cjA 09:30:51 147 4,775.0000 XLON 05003050000033196-E0PVfJy53eDb 09:31:59 21 4,782.0000 XLON 05003050000033673-E0PVfJy53fDh 09:31:59 123 4,784.0000 XLON 05003050000033683-E0PVfJy53fD0 09:31:59 134 4,783.0000 XLON 05003050000033676-E0PVfJy53fDL 09:32:13 121 4,786.0000 XLON 05003050000033733-E0PVfJy53fTA 09:32:45 112 4,788.0000 XLON 05003050000033766-E0PVfJy53fna 09:32:48 123 4,787.0000 XLON 05003050000033934-E0PVfJy53fqd 09:32:59 123 4,785.0000 XLON 07003070000033848-E0PVfJy53fxZ 09:34:10 147 4,787.0000 XLON 07003070000034359-E0PVfJy53h7s 09:34:10 114 4,786.0000 XLON 05003050000034198-E0PVfJy53h82 09:36:13 92 4,787.0000 XLON 05003050000034945-E0PVfJy53izC 09:36:13 31 4,787.0000 XLON 05003050000034945-E0PVfJy53izE 09:36:13 132 4,788.0000 XLON 07003070000035099-E0PVfJy53ixg 09:37:56 134 4,787.0000 XLON 07003070000035516-E0PVfJy53jzL 09:38:36 130 4,791.0000 XLON 05003050000035531-E0PVfJy53kQ0 09:38:36 123 4,791.0000 XLON 05003050000035620-E0PVfJy53kQ6 09:38:36 119 4,789.0000 XLON 05003050000035500-E0PVfJy53kQN 09:39:36 147 4,799.0000 XLON 07003070000035951-E0PVfJy53lNF 09:40:06 63 4,810.0000 XLON 05003050000035939-E0PVfJy53m1O 09:40:29 66 4,808.0000 XLON 05003050000036085-E0PVfJy53mRn 09:40:29 18 4,809.0000 XLON 07003070000036045-E0PVfJy53mRU 09:40:29 37 4,809.0000 XLON 07003070000036045-E0PVfJy53mRW 09:40:29 138 4,811.0000 XLON 05003050000036065-E0PVfJy53mQX 09:41:04 128 4,816.0000 XLON 07003070000036346-E0PVfJy53mx7 09:41:05 107 4,814.0000 XLON 05003050000036227-E0PVfJy53myu 09:41:09 50 4,811.0000 XLON 05003050000036221-E0PVfJy53n8R 09:41:09 49 4,811.0000 XLON 05003050000036221-E0PVfJy53n8T 09:41:11 105 4,809.0000 XLON 07003070000036356-E0PVfJy53nBK 09:43:00 102 4,809.0000 XLON 05003050000036596-E0PVfJy53oYf 09:43:01 133 4,807.0000 XLON 07003070000036720-E0PVfJy53oZd 09:43:03 112 4,804.0000 XLON 05003050000036597-E0PVfJy53obM 09:45:02 97 4,807.0000 XLON 05003050000037036-E0PVfJy53pzI 09:45:25 13 4,801.0000 XLON 07003070000037423-E0PVfJy53qGY 09:45:25 66 4,801.0000 XLON 07003070000037423-E0PVfJy53qGa 09:49:15 106 4,803.0000 XLON 05003050000038472-E0PVfJy53tzd 09:49:15 117 4,802.0000 XLON 07003070000038509-E0PVfJy53tzm 09:49:16 138 4,799.0000 XLON 07003070000038421-E0PVfJy53u4l 09:49:21 74 4,793.0000 XLON 07003070000038704-E0PVfJy53uB1 09:49:25 107 4,795.0000 XLON 05003050000038558-E0PVfJy53uHG 09:49:25 97 4,794.0000 XLON 07003070000038737-E0PVfJy53uHc 09:53:25 112 4,796.0000 XLON 07003070000039713-E0PVfJy53xVc 09:55:50 112 4,795.0000 XLON 05003050000039163-E0PVfJy53z75 09:55:53 122 4,794.0000 XLON 05003050000039151-E0PVfJy53zDf 09:56:05 127 4,791.0000 XLON 07003070000039782-E0PVfJy53zTV 09:56:05 152 4,793.0000 XLON 07003070000040523-E0PVfJy53zSm 09:58:36 101 4,789.0000 XLON 05003050000040347-E0PVfJy541Re 09:58:36 141 4,790.0000 XLON 05003050000040886-E0PVfJy541P5 09:58:44 79 4,786.0000 XLON 05003050000040363-E0PVfJy541n8 09:58:46 32 4,786.0000 XLON 05003050000040363-E0PVfJy541vD 10:00:49 101 4,785.0000 XLON 07003070000041708-E0PVfJy5449D 10:02:46 57 4,791.0000 XLON 05003050000042728-E0PVfJy5460g 10:02:46 54 4,791.0000 XLON 05003050000042728-E0PVfJy5460k 10:03:05 39 4,790.0000 XLON 07003070000042302-E0PVfJy546HF 10:03:05 64 4,790.0000 XLON 07003070000042302-E0PVfJy546HK 10:04:29 111 4,797.0000 XLON 07003070000043624-E0PVfJy547cC 10:04:41 2 4,795.0000 XLON 07003070000043548-E0PVfJy547ty 10:05:53 46 4,810.0000 XLON 05003050000043926-E0PVfJy549BX 10:05:53 120 4,811.0000 XLON 07003070000044109-E0PVfJy5499X 10:05:56 72 4,821.0000 XLON 05003050000043964-E0PVfJy549TQ 10:05:56 27 4,821.0000 XLON 05003050000043964-E0PVfJy549TZ 10:05:56 112 4,824.0000 XLON 07003070000044143-E0PVfJy549SK 10:06:05 150 4,826.0000 XLON 05003050000044004-E0PVfJy549sm 10:06:06 139 4,825.0000 XLON 07003070000044185-E0PVfJy549xY 10:06:30 150 4,827.0000 XLON 07003070000044233-E0PVfJy54AWX 10:06:30 62 4,824.0000 XLON 07003070000044324-E0PVfJy54AWn 10:07:53 138 4,797.0000 XLON 07003070000044854-E0PVfJy54CCW 10:08:00 159 4,796.0000 XLON 05003050000044662-E0PVfJy54CFl 10:10:32 110 4,790.0000 XLON 05003050000045300-E0PVfJy54Ep3 10:10:46 110 4,789.0000 XLON 07003070000045488-E0PVfJy54F7a 10:11:25 56 4,786.0000 XLON 05003050000045437-E0PVfJy54FnN 10:11:25 102 4,785.0000 XLON 07003070000046181-E0PVfJy54FnP 10:12:19 130 4,782.0000 XLON 05003050000045960-E0PVfJy54GSK 10:14:49 108 4,795.0000 XLON 07003070000047354-E0PVfJy54Iih 10:14:52 82 4,793.0000 XLON 05003050000046896-E0PVfJy54Imf 10:16:15 151 4,793.0000 XLON 05003050000047733-E0PVfJy54JuL 10:18:32 61 4,791.0000 XLON 05003050000047726-E0PVfJy54LfR 10:18:32 47 4,791.0000 XLON 05003050000047726-E0PVfJy54LfT 10:18:32 65 4,792.0000 XLON 07003070000047909-E0PVfJy54Lf3 10:19:25 108 4,801.0000 XLON 07003070000048946-E0PVfJy54MOG 10:19:25 109 4,802.0000 XLON 07003070000048857-E0PVfJy54MO3 10:20:54 104 4,808.0000 XLON 07003070000049273-E0PVfJy54NXi 10:21:23 108 4,805.0000 XLON 07003070000049170-E0PVfJy54Nwq 10:21:23 109 4,808.0000 XLON 05003050000049257-E0PVfJy54Nvl 10:21:23 164 4,807.0000 XLON 07003070000049434-E0PVfJy54Nw3 10:21:25 11 4,805.0000 XLON 07003070000049170-E0PVfJy54Nxo 10:23:31 130 4,799.0000 XLON 07003070000050017-E0PVfJy54PLw 10:23:31 108 4,798.0000 XLON 05003050000049830-E0PVfJy54PMB 10:24:35 139 4,799.0000 XLON 05003050000050495-E0PVfJy54QFW 10:25:06 118 4,798.0000 XLON 07003070000050693-E0PVfJy54QZC 10:26:40 128 4,796.0000 XLON 07003070000051684-E0PVfJy54SEb 10:27:18 100 4,795.0000 XLON 05003050000051476-E0PVfJy54ScG 10:27:50 127 4,796.0000 XLON 05003050000052121-E0PVfJy54SuS 10:29:16 119 4,793.0000 XLON 07003070000051623-E0PVfJy54TXC 10:29:16 98 4,795.0000 XLON 07003070000052344-E0PVfJy54TWY 10:31:47 95 4,793.0000 XLON 05003050000053390-E0PVfJy54VmB 10:33:32 80 4,791.0000 XLON 05003050000052750-E0PVfJy54XCt 10:33:32 57 4,790.0000 XLON 05003050000054242-E0PVfJy54XCx 10:33:32 56 4,790.0000 XLON 05003050000054604-E0PVfJy54XCz 10:33:35 113 4,787.0000 XLON 07003070000054468-E0PVfJy54XN5 10:35:08 98 4,792.0000 XLON 07003070000055653-E0PVfJy54Z0b 10:35:08 46 4,792.0000 XLON 07003070000055653-E0PVfJy54Z0d 10:37:11 103 4,793.0000 XLON 05003050000056001-E0PVfJy54a5Q 10:37:18 154 4,792.0000 XLON 07003070000056151-E0PVfJy54aBT 10:38:15 123 4,796.0000 XLON 07003070000056605-E0PVfJy54ah8 10:38:15 124 4,795.0000 XLON 07003070000056591-E0PVfJy54ahG 10:40:11 11 4,792.0000 XLON 05003050000056957-E0PVfJy54bzn 10:40:11 112 4,792.0000 XLON 05003050000056957-E0PVfJy54bzi 10:43:31 10 4,792.0000 XLON 05003050000057409-E0PVfJy54eDf 10:43:31 100 4,792.0000 XLON 05003050000057409-E0PVfJy54eDh 10:45:08 109 4,787.0000 XLON 05003050000057199-E0PVfJy54fRo 10:45:08 2 4,787.0000 XLON 05003050000057199-E0PVfJy54fQr 10:45:08 103 4,791.0000 XLON 07003070000056578-E0PVfJy54fPa 10:45:08 120 4,790.0000 XLON 05003050000058211-E0PVfJy54fPq 10:47:01 102 4,790.0000 XLON 05003050000059361-E0PVfJy54hGA 10:47:01 169 4,789.0000 XLON 05003050000059282-E0PVfJy54hGH 10:49:27 111 4,793.0000 XLON 05003050000059904-E0PVfJy54ioh 10:49:27 110 4,794.0000 XLON 07003070000060230-E0PVfJy54ioL 10:50:41 111 4,791.0000 XLON 05003050000059769-E0PVfJy54jup 10:50:47 100 4,788.0000 XLON 05003050000060017-E0PVfJy54jzR 10:52:46 99 4,789.0000 XLON 07003070000061014-E0PVfJy54lNJ 10:53:25 99 4,790.0000 XLON 05003050000061061-E0PVfJy54lf1 10:53:25 149 4,791.0000 XLON 07003070000061293-E0PVfJy54leH 10:56:40 149 4,790.0000 XLON 05003050000061491-E0PVfJy54oyd 10:56:40 109 4,791.0000 XLON 05003050000061828-E0PVfJy54ov7 10:56:40 99 4,792.0000 XLON 07003070000062426-E0PVfJy54oud 10:59:59 63 4,787.0000 XLON 07003070000063037-E0PVfJy54sFP 10:59:59 45 4,787.0000 XLON 07003070000063037-E0PVfJy54sFR 10:59:59 118 4,788.0000 XLON 07003070000063052-E0PVfJy54sDM 11:00:26 130 4,794.0000 XLON 07003070000064093-E0PVfJy54twQ 11:00:35 103 4,791.0000 XLON 05003050000063844-E0PVfJy54uNO 11:03:30 112 4,789.0000 XLON 07003070000064495-E0PVfJy54wyy 11:03:30 112 4,788.0000 XLON 07003070000064467-E0PVfJy54wz3 11:03:30 80 4,790.0000 XLON 07003070000064793-E0PVfJy54wyZ 11:03:30 58 4,790.0000 XLON 07003070000064793-E0PVfJy54wyb 11:03:52 133 4,786.0000 XLON 05003050000065239-E0PVfJy54xRO 11:04:03 112 4,783.0000 XLON 07003070000065495-E0PVfJy54xY3 11:04:26 153 4,780.0000 XLON 07003070000065780-E0PVfJy54xwU 11:04:26 112 4,779.0000 XLON 05003050000065421-E0PVfJy54xwo 11:04:34 133 4,773.0000 XLON 07003070000065802-E0PVfJy54yA4 11:04:34 102 4,776.0000 XLON 05003050000065527-E0PVfJy54y8e 11:06:39 184 4,771.0000 XLON 07003070000066294-E0PVfJy5503K 11:06:39 112 4,772.0000 XLON 05003050000066002-E0PVfJy5502P 11:12:55 103 4,783.0000 XLON 05003050000067823-E0PVfJy55428 11:13:12 107 4,783.0000 XLON 07003070000068332-E0PVfJy554E4 11:13:40 116 4,782.0000 XLON 07003070000067749-E0PVfJy554Tz 11:14:34 107 4,783.0000 XLON 07003070000068705-E0PVfJy554uT 11:14:49 97 4,784.0000 XLON 07003070000068787-E0PVfJy555Ba 11:15:00 98 4,783.0000 XLON 05003050000068487-E0PVfJy555Md 11:16:05 97 4,784.0000 XLON 07003070000069207-E0PVfJy5563h 11:16:05 97 4,783.0000 XLON 07003070000068989-E0PVfJy5563n 11:16:38 120 4,781.0000 XLON 07003070000067507-E0PVfJy556Hy 11:17:44 126 4,778.0000 XLON 05003050000068934-E0PVfJy557C0 11:17:56 116 4,778.0000 XLON 05003050000069396-E0PVfJy557NU 11:18:21 97 4,777.0000 XLON 07003070000069704-E0PVfJy557mA 11:19:28 146 4,788.0000 XLON 05003050000069851-E0PVfJy558fd 11:19:28 127 4,789.0000 XLON 07003070000070155-E0PVfJy558fE 11:19:28 9 4,789.0000 XLON 07003070000070155-E0PVfJy558fH 11:25:20 3 4,787.0000 XLON 07003070000070787-E0PVfJy55DMI 11:25:20 63 4,787.0000 XLON 07003070000070787-E0PVfJy55DMK 11:25:20 26 4,787.0000 XLON 07003070000070787-E0PVfJy55DMB 11:25:20 92 4,788.0000 XLON 07003070000070906-E0PVfJy55DLU 11:25:21 63 4,786.0000 XLON 05003050000070292-E0PVfJy55DMi 11:25:21 29 4,786.0000 XLON 05003050000070292-E0PVfJy55DMp 11:27:30 9 4,785.0000 XLON 05003050000071598-E0PVfJy55EjJ 11:28:14 91 4,785.0000 XLON 05003050000071598-E0PVfJy55FGG 11:28:25 6 4,785.0000 XLON 05003050000072240-E0PVfJy55FPY 11:28:25 40 4,785.0000 XLON 05003050000072240-E0PVfJy55FPa 11:28:25 5 4,785.0000 XLON 05003050000072240-E0PVfJy55FPc 11:30:05 81 4,786.0000 XLON 07003070000072618-E0PVfJy55GBn 11:32:41 115 4,788.0000 XLON 05003050000073481-E0PVfJy55IT1 11:33:51 8 4,788.0000 XLON 05003050000073559-E0PVfJy55JYw 11:34:29 13 4,789.0000 XLON 07003070000074245-E0PVfJy55K86 11:36:22 77 4,789.0000 XLON 07003070000074245-E0PVfJy55L8d 11:36:23 83 4,788.0000 XLON 05003050000073559-E0PVfJy55L9c 11:36:23 109 4,788.0000 XLON 05003050000073570-E0PVfJy55L9e 11:36:23 35 4,788.0000 XLON 05003050000073559-E0PVfJy55L9a 11:36:23 134 4,789.0000 XLON 05003050000074476-E0PVfJy55L9M 11:36:25 100 4,788.0000 XLON 07003070000074794-E0PVfJy55LJL 11:36:25 38 4,788.0000 XLON 07003070000074794-E0PVfJy55LJN 11:36:25 18 4,788.0000 XLON 07003070000074794-E0PVfJy55LJP 11:36:28 5 4,784.0000 XLON 07003070000074795-E0PVfJy55LMg 11:36:28 125 4,786.0000 XLON 05003050000074493-E0PVfJy55LLb 11:36:37 98 4,784.0000 XLON 07003070000074795-E0PVfJy55LVS 11:36:37 4 4,784.0000 XLON 07003070000074795-E0PVfJy55LVb 11:38:36 70 4,785.0000 XLON 07003070000075402-E0PVfJy55MsO 11:38:36 19 4,785.0000 XLON 07003070000075402-E0PVfJy55MsF 11:39:58 89 4,787.0000 XLON 07003070000075669-E0PVfJy55NkT 11:42:28 109 4,787.0000 XLON 05003050000076010-E0PVfJy55PRq 11:42:28 7 4,787.0000 XLON 05003050000076010-E0PVfJy55PRn 11:43:17 88 4,787.0000 XLON 07003070000076831-E0PVfJy55PsM 11:43:19 106 4,787.0000 XLON 07003070000077063-E0PVfJy55PuN 11:43:28 107 4,786.0000 XLON 05003050000075261-E0PVfJy55Q6T 11:43:29 106 4,785.0000 XLON 07003070000075524-E0PVfJy55Q9Q 11:44:04 97 4,785.0000 XLON 07003070000077179-E0PVfJy55RCA 11:44:05 132 4,783.0000 XLON 05003050000076803-E0PVfJy55REZ 11:49:54 105 4,784.0000 XLON 05003050000077989-E0PVfJy55Vjq 11:49:54 114 4,785.0000 XLON 07003070000078398-E0PVfJy55VjX 11:49:55 8 4,784.0000 XLON 05003050000078828-E0PVfJy55VmH 11:49:55 106 4,784.0000 XLON 05003050000078828-E0PVfJy55VmJ 11:50:18 122 4,784.0000 XLON 05003050000078948-E0PVfJy55W2C 11:50:55 61 4,784.0000 XLON 05003050000079156-E0PVfJy55WQt 11:50:55 4 4,784.0000 XLON 05003050000079156-E0PVfJy55WQv 11:52:30 5 4,784.0000 XLON 05003050000079207-E0PVfJy55Xd2 11:52:30 98 4,784.0000 XLON 05003050000079207-E0PVfJy55Xd4 11:53:16 132 4,784.0000 XLON 07003070000080097-E0PVfJy55XoR 11:53:32 97 4,783.0000 XLON 07003070000077817-E0PVfJy55XyH 11:56:16 113 4,788.0000 XLON 07003070000080842-E0PVfJy55Zvt 11:56:17 94 4,788.0000 XLON 05003050000080785-E0PVfJy55ZwZ 11:56:29 87 4,787.0000 XLON 05003050000079969-E0PVfJy55a1R 11:56:29 125 4,787.0000 XLON 07003070000080276-E0PVfJy55a1P 12:00:01 113 4,787.0000 XLON 05003050000081460-E0PVfJy55d5y 12:02:29 122 4,786.0000 XLON 07003070000081798-E0PVfJy55g9q 12:02:29 105 4,788.0000 XLON 07003070000083203-E0PVfJy55g85 12:02:29 114 4,787.0000 XLON 05003050000082132-E0PVfJy55g8A 12:02:30 53 4,782.0000 XLON 07003070000083615-E0PVfJy55gCQ 12:02:31 7 4,782.0000 XLON 05003050000083297-E0PVfJy55gDu 12:02:48 95 4,782.0000 XLON 05003050000083299-E0PVfJy55gfO 12:02:48 115 4,782.0000 XLON 07003070000083632-E0PVfJy55gfQ 12:05:00 143 4,782.0000 XLON 05003050000083525-E0PVfJy55j5o 12:05:00 114 4,782.0000 XLON 07003070000083855-E0PVfJy55j5q 12:08:54 110 4,784.0000 XLON 07003070000085338-E0PVfJy55nOn 12:08:54 70 4,784.0000 XLON 07003070000085353-E0PVfJy55nOp 12:08:54 35 4,784.0000 XLON 07003070000085353-E0PVfJy55nOr 12:08:55 12 4,786.0000 XLON 05003050000085716-E0PVfJy55nRs 12:09:13 95 4,788.0000 XLON 05003050000085784-E0PVfJy55njB 12:09:13 114 4,789.0000 XLON 07003070000086118-E0PVfJy55niq 12:09:15 122 4,789.0000 XLON 07003070000086126-E0PVfJy55nkt 12:09:26 104 4,788.0000 XLON 07003070000086189-E0PVfJy55nu9 12:09:26 94 4,789.0000 XLON 05003050000085845-E0PVfJy55ntm 12:10:42 85 4,786.0000 XLON 07003070000086045-E0PVfJy55ozR 12:10:42 37 4,786.0000 XLON 07003070000086045-E0PVfJy55ozT 12:12:12 88 4,785.0000 XLON 05003050000086387-E0PVfJy55qJB 12:12:16 21 4,784.0000 XLON 07003070000086291-E0PVfJy55qOf 12:12:37 92 4,784.0000 XLON 07003070000086291-E0PVfJy55r0O 12:14:44 92 4,783.0000 XLON 05003050000087021-E0PVfJy55sFt 12:18:08 109 4,783.0000 XLON 05003050000087541-E0PVfJy55uAn 12:18:09 118 4,780.0000 XLON 07003070000087163-E0PVfJy55uCc 12:18:09 101 4,782.0000 XLON 07003070000086602-E0PVfJy55uBi 12:18:09 122 4,783.0000 XLON 05003050000088627-E0PVfJy55uBS 12:18:11 69 4,780.0000 XLON 05003050000088634-E0PVfJy55uFg 12:18:11 37 4,780.0000 XLON 05003050000088634-E0PVfJy55uFi 12:18:11 16 4,780.0000 XLON 05003050000088634-E0PVfJy55uFk 12:18:11 2 4,780.0000 XLON 05003050000088634-E0PVfJy55uFm 12:20:06 91 4,779.0000 XLON 05003050000088942-E0PVfJy55vUV 12:21:34 122 4,779.0000 XLON 05003050000089281-E0PVfJy55wJM 12:23:28 104 4,778.0000 XLON 05003050000089180-E0PVfJy55xAM 12:23:28 113 4,779.0000 XLON 05003050000089552-E0PVfJy55xA0 12:23:47 47 4,777.0000 XLON 07003070000088945-E0PVfJy55xPK 12:23:47 61 4,777.0000 XLON 07003070000088945-E0PVfJy55xPM 12:23:48 113 4,775.0000 XLON 07003070000090408-E0PVfJy55xSG 12:23:48 80 4,776.0000 XLON 05003050000090052-E0PVfJy55xRD 12:23:50 87 4,773.0000 XLON 05003050000090053-E0PVfJy55xVM 12:23:58 87 4,769.0000 XLON 07003070000090418-E0PVfJy55xdT 12:23:58 96 4,771.0000 XLON 05003050000090061-E0PVfJy55xcm 12:26:13 104 4,769.0000 XLON 05003050000090589-E0PVfJy55ygm 12:26:13 87 4,768.0000 XLON 05003050000090481-E0PVfJy55yhD 12:29:51 13 4,771.0000 XLON 07003070000091715-E0PVfJy560hm 12:29:51 99 4,771.0000 XLON 07003070000091715-E0PVfJy560ho 12:30:25 87 4,772.0000 XLON 07003070000092302-E0PVfJy5615s 12:36:40 61 4,772.0000 XLON 07003070000092834-E0PVfJy565Sh 12:36:40 23 4,772.0000 XLON 07003070000092834-E0PVfJy565Sj 12:36:40 119 4,771.0000 XLON 07003070000092201-E0PVfJy565T2 12:36:40 2 4,772.0000 XLON 07003070000092834-E0PVfJy565Sd 12:36:42 101 4,770.0000 XLON 05003050000093743-E0PVfJy565Wm 12:36:43 11 4,767.0000 XLON 07003070000094109-E0PVfJy565YO 12:36:43 98 4,767.0000 XLON 07003070000094109-E0PVfJy565YQ 12:36:43 118 4,770.0000 XLON 05003050000093773-E0PVfJy565XY 12:36:43 122 4,769.0000 XLON 07003070000091483-E0PVfJy565Xa 12:38:29 84 4,768.0000 XLON 05003050000093784-E0PVfJy566st 12:38:29 92 4,769.0000 XLON 07003070000094206-E0PVfJy566sa 12:38:45 101 4,770.0000 XLON 05003050000094277-E0PVfJy567Cb 12:38:45 126 4,771.0000 XLON 07003070000094653-E0PVfJy567CI 12:39:51 92 4,767.0000 XLON 07003070000094146-E0PVfJy56882 12:40:18 84 4,765.0000 XLON 05003050000094352-E0PVfJy568Zy 12:44:55 113 4,766.0000 XLON 07003070000095539-E0PVfJy56BLH 12:44:56 96 4,766.0000 XLON 07003070000096613-E0PVfJy56BMh 12:45:15 46 4,765.0000 XLON 07003070000095519-E0PVfJy56Bj3 12:45:15 104 4,766.0000 XLON 07003070000096622-E0PVfJy56BiP 12:45:16 105 4,764.0000 XLON 07003070000095852-E0PVfJy56Bke 12:45:16 42 4,765.0000 XLON 07003070000095519-E0PVfJy56Bjx 12:45:56 131 4,764.0000 XLON 05003050000096501-E0PVfJy56C99 12:45:56 110 4,764.0000 XLON 07003070000096760-E0PVfJy56C95 12:49:14 9 4,766.0000 XLON 05003050000097227-E0PVfJy56ET6 12:49:14 82 4,766.0000 XLON 05003050000097227-E0PVfJy56ET8 12:50:07 2 4,767.0000 XLON 05003050000097713-E0PVfJy56F8o 12:50:07 20 4,767.0000 XLON 05003050000097713-E0PVfJy56F8d 12:50:30 62 4,765.0000 XLON 05003050000096886-E0PVfJy56FWM 12:50:30 103 4,766.0000 XLON 05003050000097513-E0PVfJy56FVH 12:50:30 70 4,767.0000 XLON 05003050000097713-E0PVfJy56FUr 12:50:50 66 4,767.0000 XLON 05003050000097906-E0PVfJy56Fm5 12:50:50 37 4,767.0000 XLON 05003050000097906-E0PVfJy56Fm7 12:50:50 12 4,767.0000 XLON 05003050000097906-E0PVfJy56Fm9 12:52:39 118 4,767.0000 XLON 07003070000098843-E0PVfJy56HIE 12:53:14 126 4,767.0000 XLON 07003070000098941-E0PVfJy56Hf0 12:53:25 61 4,766.0000 XLON 05003050000097919-E0PVfJy56Hno 12:53:25 33 4,765.0000 XLON 05003050000096886-E0PVfJy56Ho8 12:53:25 77 4,765.0000 XLON 05003050000097976-E0PVfJy56HoA 12:56:32 84 4,770.0000 XLON 05003050000099492-E0PVfJy56KUK 12:56:32 92 4,770.0000 XLON 07003070000099868-E0PVfJy56KUM 12:56:47 84 4,770.0000 XLON 05003050000099548-E0PVfJy56KbR 12:57:00 52 4,770.0000 XLON 07003070000100024-E0PVfJy56Ktd 12:57:32 7 4,770.0000 XLON 07003070000100024-E0PVfJy56LIa 13:00:04 116 4,773.0000 XLON 05003050000100693-E0PVfJy56NjJ 13:03:31 98 4,773.0000 XLON 05003050000100709-E0PVfJy56QIB 13:03:32 69 4,773.0000 XLON 05003050000102106-E0PVfJy56QJZ 13:03:32 44 4,773.0000 XLON 05003050000102106-E0PVfJy56QJb 13:03:32 13 4,773.0000 XLON 05003050000102106-E0PVfJy56QJd 13:03:33 98 4,773.0000 XLON 07003070000102480-E0PVfJy56QKE 13:03:34 44 4,773.0000 XLON 05003050000102126-E0PVfJy56QKh 13:03:34 5 4,773.0000 XLON 05003050000102126-E0PVfJy56QKj 13:03:46 89 4,773.0000 XLON 07003070000102497-E0PVfJy56QZd 13:03:47 130 4,773.0000 XLON 07003070000102552-E0PVfJy56QaS 13:03:47 35 4,773.0000 XLON 07003070000102552-E0PVfJy56QaU 13:03:47 19 4,773.0000 XLON 07003070000102552-E0PVfJy56QaW 13:04:07 98 4,773.0000 XLON 05003050000102315-E0PVfJy56QoP 13:04:11 7 4,770.0000 XLON 05003050000100694-E0PVfJy56Qul 13:04:11 100 4,770.0000 XLON 05003050000100694-E0PVfJy56Qun 13:04:11 129 4,772.0000 XLON 05003050000100205-E0PVfJy56QtW 13:05:01 10 4,768.0000 XLON 07003070000102700-E0PVfJy56Rjr 13:06:28 6 4,769.0000 XLON 07003070000103646-E0PVfJy56T5m 13:06:28 49 4,769.0000 XLON 07003070000103646-E0PVfJy56T5g 13:18:32 109 4,778.0000 XLON 07003070000107182-E0PVfJy56d7c 13:18:36 109 4,778.0000 XLON 07003070000108270-E0PVfJy56dD9 13:19:14 13 4,777.0000 XLON 05003050000106688-E0PVfJy56dtg 13:19:14 17 4,778.0000 XLON 07003070000108313-E0PVfJy56dtK 13:19:14 67 4,778.0000 XLON 07003070000108313-E0PVfJy56dtR 13:19:14 52 4,779.0000 XLON 07003070000108403-E0PVfJy56dsY 13:19:14 32 4,779.0000 XLON 07003070000108403-E0PVfJy56dsa 13:19:36 18 4,777.0000 XLON 05003050000106688-E0PVfJy56e5c 13:19:36 61 4,777.0000 XLON 05003050000106688-E0PVfJy56e5m 13:19:36 84 4,777.0000 XLON 07003070000108532-E0PVfJy56e5o 13:19:36 109 4,778.0000 XLON 07003070000108632-E0PVfJy56e5N 13:19:48 112 4,777.0000 XLON 05003050000108296-E0PVfJy56eIx 13:19:48 14 4,777.0000 XLON 05003050000108296-E0PVfJy56eJ0 13:19:48 84 4,777.0000 XLON 05003050000108308-E0PVfJy56eJ2 13:20:02 2 4,777.0000 XLON 05003050000108446-E0PVfJy56eYt 13:20:02 6 4,777.0000 XLON 05003050000108446-E0PVfJy56eYq 13:20:02 14 4,777.0000 XLON 05003050000108446-E0PVfJy56eYm 13:20:02 122 4,778.0000 XLON 07003070000108862-E0PVfJy56eYM 13:29:30 3 4,777.0000 XLON 05003050000108446-E0PVfJy56mjJ 13:29:30 34 4,777.0000 XLON 05003050000108446-E0PVfJy56mj1 13:29:30 13 4,777.0000 XLON 05003050000108446-E0PVfJy56mip 13:29:30 99 4,778.0000 XLON 07003070000109251-E0PVfJy56miP 13:29:30 120 4,779.0000 XLON 07003070000109968-E0PVfJy56mfn 13:30:50 86 4,777.0000 XLON 05003050000113128-E0PVfJy56onM 13:30:50 27 4,777.0000 XLON 05003050000113128-E0PVfJy56onO 13:30:50 102 4,778.0000 XLON 07003070000113591-E0PVfJy56on5 13:30:52 32 4,773.0000 XLON 05003050000115149-E0PVfJy56oup 13:30:52 109 4,773.0000 XLON 05003050000115149-E0PVfJy56our 13:30:52 85 4,775.0000 XLON 05003050000113147-E0PVfJy56ote 13:30:52 150 4,775.0000 XLON 07003070000115591-E0PVfJy56otg 13:30:53 47 4,773.0000 XLON 05003050000115185-E0PVfJy56owu 13:30:53 97 4,773.0000 XLON 05003050000115185-E0PVfJy56owx 13:31:29 72 4,778.0000 XLON 07003070000116100-E0PVfJy56q9k 13:31:29 31 4,778.0000 XLON 07003070000116100-E0PVfJy56q9m 13:31:31 94 4,778.0000 XLON 05003050000115667-E0PVfJy56qAr 13:32:45 23 4,777.0000 XLON 07003070000116061-E0PVfJy56rme 13:32:45 81 4,777.0000 XLON 07003070000116061-E0PVfJy56rmg 13:32:45 103 4,778.0000 XLON 07003070000116148-E0PVfJy56rmA 13:32:45 94 4,779.0000 XLON 07003070000116292-E0PVfJy56rlW 13:32:47 12 4,776.0000 XLON 07003070000116756-E0PVfJy56rpa 13:33:00 94 4,776.0000 XLON 05003050000116308-E0PVfJy56s0m 13:33:00 82 4,776.0000 XLON 07003070000116756-E0PVfJy56s0k 13:33:01 110 4,776.0000 XLON 07003070000116891-E0PVfJy56s4f 13:33:01 52 4,776.0000 XLON 07003070000116891-E0PVfJy56s4h 13:33:01 69 4,776.0000 XLON 07003070000116891-E0PVfJy56s4j 13:33:01 29 4,776.0000 XLON 07003070000116891-E0PVfJy56s4l 13:33:02 70 4,776.0000 XLON 07003070000116900-E0PVfJy56s80 13:33:02 48 4,776.0000 XLON 07003070000116900-E0PVfJy56s82 13:33:02 69 4,776.0000 XLON 07003070000116900-E0PVfJy56s84 13:33:02 24 4,776.0000 XLON 07003070000116900-E0PVfJy56s86 13:33:03 62 4,776.0000 XLON 07003070000116908-E0PVfJy56sA9 13:33:03 35 4,776.0000 XLON 07003070000116908-E0PVfJy56sAB 13:33:03 21 4,776.0000 XLON 07003070000116908-E0PVfJy56sAD 13:33:28 2 4,776.0000 XLON 07003070000117103-E0PVfJy56sXJ 13:33:47 103 4,778.0000 XLON 07003070000117187-E0PVfJy56sz8 13:33:54 134 4,777.0000 XLON 07003070000117168-E0PVfJy56t3c 13:33:54 120 4,776.0000 XLON 07003070000117103-E0PVfJy56t46 13:35:39 103 4,777.0000 XLON 05003050000117560-E0PVfJy56uVg 13:35:39 104 4,776.0000 XLON 07003070000117904-E0PVfJy56uW0 13:35:42 41 4,774.0000 XLON 07003070000117751-E0PVfJy56ub1 13:35:42 82 4,774.0000 XLON 07003070000117751-E0PVfJy56ub4 13:36:40 8 4,769.0000 XLON 07003070000118043-E0PVfJy56vMK 13:36:40 141 4,772.0000 XLON 05003050000117742-E0PVfJy56vKc 13:36:40 103 4,771.0000 XLON 05003050000117612-E0PVfJy56vLC 13:37:05 110 4,766.0000 XLON 07003070000118465-E0PVfJy56vig 13:37:05 3 4,766.0000 XLON 07003070000118465-E0PVfJy56viQ 13:37:05 114 4,769.0000 XLON 07003070000118043-E0PVfJy56vge 13:38:11 103 4,766.0000 XLON 07003070000118921-E0PVfJy56wTV 13:39:45 17 4,767.0000 XLON 07003070000119691-E0PVfJy56y3Q 13:39:45 13 4,767.0000 XLON 07003070000119691-E0PVfJy56y3S 13:42:30 126 4,766.0000 XLON 07003070000119912-E0PVfJy570XR 13:42:37 94 4,763.0000 XLON 05003050000118376-E0PVfJy570dg 13:42:37 103 4,765.0000 XLON 05003050000118438-E0PVfJy570d3 13:42:44 94 4,755.0000 XLON 05003050000120414-E0PVfJy570ol 13:42:44 122 4,757.0000 XLON 07003070000120859-E0PVfJy570nV 13:43:43 113 4,752.0000 XLON 07003070000120925-E0PVfJy572Ia 13:43:43 132 4,753.0000 XLON 05003050000120485-E0PVfJy572He 13:43:43 113 4,754.0000 XLON 05003050000120639-E0PVfJy572HB 13:44:30 21 4,745.0000 XLON 05003050000121180-E0PVfJy572zh 13:44:30 101 4,745.0000 XLON 05003050000121180-E0PVfJy572zj 13:44:30 110 4,746.0000 XLON 07003070000121354-E0PVfJy572yM 13:45:55 108 4,748.0000 XLON 07003070000121866-E0PVfJy574lC 13:45:55 14 4,748.0000 XLON 07003070000121866-E0PVfJy574lR 13:47:25 2 4,747.0000 XLON 07003070000122406-E0PVfJy576fI 13:47:25 17 4,747.0000 XLON 07003070000122406-E0PVfJy576fA 13:47:25 123 4,748.0000 XLON 05003050000121974-E0PVfJy576er 13:47:25 103 4,749.0000 XLON 05003050000121994-E0PVfJy576eS 13:48:33 103 4,746.0000 XLON 05003050000122743-E0PVfJy5785D 13:50:43 108 4,750.0000 XLON 07003070000123931-E0PVfJy579zg 13:50:51 131 4,749.0000 XLON 07003070000123883-E0PVfJy57A3a 13:50:53 113 4,748.0000 XLON 05003050000123226-E0PVfJy57A85 13:52:10 137 4,748.0000 XLON 07003070000124208-E0PVfJy57B5T 13:52:10 98 4,749.0000 XLON 05003050000123803-E0PVfJy57B5C 13:54:39 107 4,749.0000 XLON 07003070000125365-E0PVfJy57DRH 13:54:40 107 4,747.0000 XLON 05003050000124475-E0PVfJy57DU8 13:54:59 11 4,746.0000 XLON 07003070000124861-E0PVfJy57Dka 13:54:59 105 4,746.0000 XLON 07003070000124861-E0PVfJy57Dkf 13:59:56 136 4,742.0000 XLON 05003050000126385-E0PVfJy57Ikb 13:59:56 111 4,743.0000 XLON 07003070000127114-E0PVfJy57IeO 14:00:26 97 4,741.0000 XLON 07003070000126373-E0PVfJy57JLJ 14:00:26 147 4,740.0000 XLON 05003050000127489-E0PVfJy57JLV 14:01:32 126 4,737.0000 XLON 05003050000128085-E0PVfJy57KqV 14:01:32 96 4,736.0000 XLON 05003050000128222-E0PVfJy57Kr2 14:01:32 148 4,739.0000 XLON 07003070000128580-E0PVfJy57Kpn 14:01:32 105 4,738.0000 XLON 05003050000127805-E0PVfJy57Kpq 14:02:34 107 4,725.0000 XLON 07003070000129486-E0PVfJy57M1w 14:02:52 11 4,723.0000 XLON 07003070000129791-E0PVfJy57MPC 14:02:52 137 4,723.0000 XLON 07003070000129791-E0PVfJy57MPE 14:03:03 127 4,721.0000 XLON 05003050000129342-E0PVfJy57Mj4 14:03:03 138 4,720.0000 XLON 07003070000129714-E0PVfJy57MjG 14:06:14 139 4,731.0000 XLON 05003050000130353-E0PVfJy57PeS 14:06:14 107 4,733.0000 XLON 07003070000131281-E0PVfJy57Pdf 14:06:14 128 4,732.0000 XLON 07003070000131057-E0PVfJy57Pe0 14:08:51 139 4,732.0000 XLON 07003070000132464-E0PVfJy57SIT 14:08:52 107 4,731.0000 XLON 05003050000132111-E0PVfJy57SIy 14:11:17 124 4,734.0000 XLON 05003050000132836-E0PVfJy57UOu 14:11:17 106 4,735.0000 XLON 05003050000132880-E0PVfJy57UOc 14:11:18 17 4,733.0000 XLON 05003050000132649-E0PVfJy57UR0 14:11:18 89 4,733.0000 XLON 05003050000132649-E0PVfJy57UR2 14:11:55 98 4,729.0000 XLON 07003070000133672-E0PVfJy57UoR 14:15:37 102 4,729.0000 XLON 05003050000133933-E0PVfJy57YEt 14:15:46 41 4,730.0000 XLON 07003070000135558-E0PVfJy57YSH 14:15:46 5 4,730.0000 XLON 07003070000135558-E0PVfJy57YSJ 14:16:49 19 4,734.0000 XLON 07003070000136077-E0PVfJy57Z6w 14:17:12 10 4,736.0000 XLON 05003050000135886-E0PVfJy57ZaZ 14:18:05 46 4,736.0000 XLON 05003050000135903-E0PVfJy57aJ1 14:18:05 110 4,736.0000 XLON 07003070000136286-E0PVfJy57aIz 14:18:05 85 4,736.0000 XLON 05003050000135903-E0PVfJy57aJ3 14:18:17 111 4,734.0000 XLON 07003070000136145-E0PVfJy57aTV 14:19:19 100 4,733.0000 XLON 07003070000136829-E0PVfJy57bCU 14:21:12 120 4,736.0000 XLON 07003070000137521-E0PVfJy57dKJ 14:21:13 144 4,736.0000 XLON 07003070000137911-E0PVfJy57dLm 14:22:10 156 4,737.0000 XLON 05003050000137919-E0PVfJy57eVD 14:22:21 17 4,736.0000 XLON 07003070000138020-E0PVfJy57eew 14:22:21 127 4,736.0000 XLON 07003070000138020-E0PVfJy57eez 14:24:00 131 4,745.0000 XLON 05003050000138561-E0PVfJy57gMn 14:24:30 131 4,745.0000 XLON 05003050000138664-E0PVfJy57gjd 14:24:30 154 4,744.0000 XLON 05003050000138374-E0PVfJy57gjl 14:24:31 131 4,742.0000 XLON 07003070000138975-E0PVfJy57gmY 14:25:26 119 4,743.0000 XLON 07003070000139226-E0PVfJy57hN9 14:26:06 21 4,743.0000 XLON 07003070000140066-E0PVfJy57i9r 14:26:06 8 4,743.0000 XLON 07003070000140066-E0PVfJy57i9t 14:26:44 179 4,742.0000 XLON 05003050000139947-E0PVfJy57j5y 14:26:58 179 4,742.0000 XLON 07003070000140412-E0PVfJy57jOJ 14:26:58 119 4,741.0000 XLON 05003050000138890-E0PVfJy57jOW 14:28:32 131 4,747.0000 XLON 05003050000141125-E0PVfJy57l20 14:28:53 179 4,753.0000 XLON 05003050000141491-E0PVfJy57lef 14:28:53 119 4,752.0000 XLON 07003070000141834-E0PVfJy57lf6 14:29:05 119 4,750.0000 XLON 07003070000141690-E0PVfJy57lvJ 14:29:59 143 4,748.0000 XLON 05003050000142160-E0PVfJy57oJf 14:31:07 112 4,761.0000 XLON 05003050000144191-E0PVfJy57u42 14:31:07 185 4,761.0000 XLON 05003050000144191-E0PVfJy57u4C 14:31:33 69 4,766.0000 XLON 05003050000144898-E0PVfJy57vT2 14:31:33 35 4,766.0000 XLON 05003050000144898-E0PVfJy57vT4 14:31:33 12 4,766.0000 XLON 05003050000144898-E0PVfJy57vT6 14:31:35 138 4,766.0000 XLON 07003070000145301-E0PVfJy57ved 14:32:05 33 4,766.0000 XLON 05003050000145674-E0PVfJy57wrZ 14:32:05 69 4,766.0000 XLON 05003050000145674-E0PVfJy57wrb 14:32:05 12 4,766.0000 XLON 05003050000145674-E0PVfJy57wrd 14:32:44 351 4,773.0000 XLON 05003050000146430-E0PVfJy57yKD 14:32:55 297 4,772.0000 XLON 07003070000146660-E0PVfJy57yly 14:32:55 153 4,771.0000 XLON 05003050000146157-E0PVfJy57ymK 14:32:55 144 4,771.0000 XLON 05003050000146157-E0PVfJy57ymT 14:33:11 264 4,768.0000 XLON 07003070000147049-E0PVfJy57zLM 14:35:10 316 4,776.0000 XLON 05003050000148995-E0PVfJy584A4 14:35:14 283 4,775.0000 XLON 05003050000148679-E0PVfJy584JW 14:35:35 234 4,776.0000 XLON 05003050000149431-E0PVfJy58500 14:35:38 236 4,774.0000 XLON 05003050000148629-E0PVfJy58559 14:36:12 2 4,774.0000 XLON 07003070000150461-E0PVfJy586Uw 14:36:12 272 4,774.0000 XLON 07003070000150461-E0PVfJy586Uy 14:36:12 148 4,773.0000 XLON 05003050000150142-E0PVfJy586VU 14:36:12 88 4,773.0000 XLON 07003070000150200-E0PVfJy586VO 14:36:16 21 4,771.0000 XLON 07003070000150462-E0PVfJy586cQ 14:36:16 211 4,771.0000 XLON 07003070000150462-E0PVfJy586cS 14:38:29 11 4,777.0000 XLON 07003070000152431-E0PVfJy58B3D 14:38:30 182 4,777.0000 XLON 07003070000152431-E0PVfJy58B3r 14:38:54 223 4,776.0000 XLON 07003070000151853-E0PVfJy58BxT 14:39:00 203 4,775.0000 XLON 05003050000151548-E0PVfJy58CB6 14:39:45 9 4,776.0000 XLON 05003050000153112-E0PVfJy58E14 14:40:03 258 4,776.0000 XLON 05003050000153112-E0PVfJy58F1W 14:40:31 87 4,772.0000 XLON 07003070000154217-E0PVfJy58GBx 14:40:31 12 4,775.0000 XLON 05003050000153060-E0PVfJy58GAF 14:40:31 216 4,775.0000 XLON 05003050000153060-E0PVfJy58GAN 14:41:18 193 4,775.0000 XLON 05003050000154431-E0PVfJy58HrS 14:43:34 253 4,776.0000 XLON 05003050000156233-E0PVfJy58Ljc 14:43:35 181 4,775.0000 XLON 05003050000155930-E0PVfJy58Lkh 14:44:45 175 4,774.0000 XLON 07003070000154732-E0PVfJy58ODW 14:45:05 86 4,771.0000 XLON 05003050000156990-E0PVfJy58Ovr 14:45:05 115 4,771.0000 XLON 07003070000156865-E0PVfJy58Ovp 14:45:05 181 4,773.0000 XLON 07003070000157363-E0PVfJy58OuD 14:46:40 199 4,766.0000 XLON 05003050000158269-E0PVfJy58S1y 14:46:40 198 4,768.0000 XLON 05003050000158298-E0PVfJy58S0l 14:46:40 175 4,769.0000 XLON 07003070000158634-E0PVfJy58S04 14:46:40 23 4,769.0000 XLON 07003070000158634-E0PVfJy58S07 14:47:57 180 4,769.0000 XLON 05003050000159771-E0PVfJy58VWt 14:47:57 234 4,768.0000 XLON 07003070000160112-E0PVfJy58VXE 14:49:31 197 4,767.0000 XLON 07003070000161365-E0PVfJy58Z1b 14:50:28 13 4,766.0000 XLON 05003050000159772-E0PVfJy58ak5 14:51:41 224 4,767.0000 XLON 05003050000162178-E0PVfJy58dBw 14:51:41 27 4,767.0000 XLON 05003050000162178-E0PVfJy58dBz 14:53:44 178 4,775.0000 XLON 07003070000164467-E0PVfJy58i48 14:54:00 7 4,773.0000 XLON 07003070000164297-E0PVfJy58iYD 14:54:00 165 4,773.0000 XLON 07003070000164297-E0PVfJy58iYF 14:54:00 42 4,773.0000 XLON 07003070000164297-E0PVfJy58iXL 14:54:00 185 4,774.0000 XLON 05003050000164047-E0PVfJy58iUg 14:55:15 212 4,774.0000 XLON 05003050000165122-E0PVfJy58kJt 14:55:31 13 4,774.0000 XLON 07003070000165741-E0PVfJy58kp2 14:56:19 194 4,774.0000 XLON 05003050000166209-E0PVfJy58mOq 14:57:34 73 4,773.0000 XLON 07003070000166557-E0PVfJy58oSH 14:57:34 200 4,773.0000 XLON 07003070000166970-E0PVfJy58oSJ 14:57:34 173 4,773.0000 XLON 07003070000166557-E0PVfJy58oSF 14:58:28 12 4,775.0000 XLON 07003070000167754-E0PVfJy58pxK 14:59:02 244 4,774.0000 XLON 07003070000167669-E0PVfJy58qf7 14:59:02 163 4,775.0000 XLON 07003070000167754-E0PVfJy58qeg 14:59:03 26 4,772.0000 XLON 05003050000167251-E0PVfJy58qgh 14:59:03 149 4,772.0000 XLON 05003050000167251-E0PVfJy58qgj 15:00:03 79 4,773.0000 XLON 07003070000168874-E0PVfJy58t4n 15:01:32 173 4,778.0000 XLON 07003070000170005-E0PVfJy58wpC 15:01:33 110 4,778.0000 XLON 05003050000170055-E0PVfJy58wpu 15:01:33 37 4,778.0000 XLON 05003050000170055-E0PVfJy58wpw 15:01:33 19 4,778.0000 XLON 05003050000170055-E0PVfJy58wpy 15:02:00 190 4,776.0000 XLON 05003050000169596-E0PVfJy58xhT 15:02:31 169 4,778.0000 XLON 05003050000170595-E0PVfJy58z0J 15:02:32 214 4,775.0000 XLON 05003050000169544-E0PVfJy58z5Z 15:03:18 258 4,773.0000 XLON 07003070000171317-E0PVfJy590qj 15:03:18 243 4,774.0000 XLON 07003070000171554-E0PVfJy590qD 15:03:20 92 4,772.0000 XLON 05003050000170926-E0PVfJy590vn 15:03:29 93 4,768.0000 XLON 05003050000171335-E0PVfJy591HS 15:03:29 111 4,768.0000 XLON 07003070000171727-E0PVfJy591HU 15:05:28 14 4,764.0000 XLON 05003050000171959-E0PVfJy594xT 15:05:28 241 4,765.0000 XLON 05003050000172582-E0PVfJy594wt 15:05:29 2 4,764.0000 XLON 05003050000171959-E0PVfJy5950D 15:05:29 9 4,764.0000 XLON 05003050000171959-E0PVfJy594zt 15:06:24 173 4,763.0000 XLON 07003070000172358-E0PVfJy59701 15:06:24 134 4,764.0000 XLON 05003050000171959-E0PVfJy596zS 15:06:24 14 4,764.0000 XLON 05003050000171959-E0PVfJy596zU 15:08:10 172 4,763.0000 XLON 07003070000174114-E0PVfJy59AdI 15:08:28 11 4,761.0000 XLON 05003050000173024-E0PVfJy59B7P 15:08:28 49 4,762.0000 XLON 05003050000174632-E0PVfJy59B6a 15:08:28 30 4,762.0000 XLON 05003050000174632-E0PVfJy59B6c 15:08:28 40 4,762.0000 XLON 05003050000174632-E0PVfJy59B6e 15:10:00 178 4,761.0000 XLON 05003050000173024-E0PVfJy59DmB 15:10:28 10 4,762.0000 XLON 05003050000175831-E0PVfJy59EWn 15:11:32 156 4,764.0000 XLON 07003070000176899-E0PVfJy59GJ9 15:11:33 157 4,762.0000 XLON 05003050000176013-E0PVfJy59GQ1 15:11:33 47 4,762.0000 XLON 05003050000176727-E0PVfJy59GQF 15:11:33 34 4,762.0000 XLON 05003050000176727-E0PVfJy59GQH 15:11:33 138 4,763.0000 XLON 07003070000176775-E0PVfJy59GPa 15:11:33 90 4,763.0000 XLON 07003070000177119-E0PVfJy59GPe 15:11:59 103 4,762.0000 XLON 05003050000176829-E0PVfJy59HM0 15:13:12 202 4,763.0000 XLON 05003050000177783-E0PVfJy59JJn 15:13:39 172 4,762.0000 XLON 07003070000177912-E0PVfJy59K5v 15:14:02 162 4,761.0000 XLON 05003050000177474-E0PVfJy59Ksi 15:15:48 185 4,761.0000 XLON 05003050000179864-E0PVfJy59Oof 15:15:54 202 4,759.0000 XLON 05003050000177987-E0PVfJy59P2D 15:15:54 133 4,760.0000 XLON 05003050000179585-E0PVfJy59P1c 15:15:54 69 4,760.0000 XLON 05003050000179585-E0PVfJy59P1e 15:16:18 154 4,760.0000 XLON 05003050000179969-E0PVfJy59Q84 15:18:12 112 4,761.0000 XLON 07003070000180938-E0PVfJy59Tzl 15:18:12 32 4,761.0000 XLON 07003070000180938-E0PVfJy59Tzn 15:18:28 45 4,759.0000 XLON 07003070000181809-E0PVfJy59URE 15:18:28 20 4,759.0000 XLON 07003070000181809-E0PVfJy59UR3 15:18:28 33 4,759.0000 XLON 07003070000181809-E0PVfJy59UQy 15:18:28 56 4,759.0000 XLON 07003070000181809-E0PVfJy59UQX 15:18:28 11 4,760.0000 XLON 07003070000180677-E0PVfJy59UQ8 15:18:28 122 4,760.0000 XLON 07003070000180677-E0PVfJy59UQA 15:18:28 1 4,761.0000 XLON 07003070000182219-E0PVfJy59UPV 15:18:28 72 4,761.0000 XLON 07003070000182219-E0PVfJy59UPX 15:18:28 103 4,761.0000 XLON 07003070000182219-E0PVfJy59UPZ 15:18:28 6 4,761.0000 XLON 07003070000182219-E0PVfJy59UPb 15:19:28 10 4,763.0000 XLON 05003050000182274-E0PVfJy59WeB 15:19:34 112 4,760.0000 XLON 05003050000182407-E0PVfJy59X7u 15:19:34 61 4,760.0000 XLON 05003050000182407-E0PVfJy59X7z 15:19:34 27 4,760.0000 XLON 05003050000182407-E0PVfJy59X88 15:19:34 105 4,761.0000 XLON 05003050000182126-E0PVfJy59X6o 15:19:34 74 4,762.0000 XLON 07003070000182877-E0PVfJy59X6P 15:19:34 49 4,763.0000 XLON 05003050000182274-E0PVfJy59X5h 15:19:34 95 4,763.0000 XLON 05003050000182406-E0PVfJy59X5j 15:20:10 71 4,761.0000 XLON 07003070000183010-E0PVfJy59YTC 15:20:30 98 4,757.0000 XLON 07003070000183359-E0PVfJy59ZLH 15:20:30 65 4,758.0000 XLON 07003070000182970-E0PVfJy59ZKJ 15:21:07 36 4,754.0000 XLON 05003050000183619-E0PVfJy59ahZ 15:21:07 5 4,754.0000 XLON 05003050000183619-E0PVfJy59ahb 15:23:32 148 4,758.0000 XLON 07003070000184948-E0PVfJy59fYI 15:23:32 34 4,758.0000 XLON 07003070000184948-E0PVfJy59fYK 15:24:22 198 4,757.0000 XLON 05003050000184221-E0PVfJy59gsE 15:25:12 152 4,756.0000 XLON 07003070000184675-E0PVfJy59i3m 15:25:12 227 4,757.0000 XLON 05003050000185609-E0PVfJy59i3I 15:26:05 151 4,756.0000 XLON 05003050000186031-E0PVfJy59jdg 15:26:21 23 4,755.0000 XLON 07003070000187115-E0PVfJy59kJ8 15:26:21 10 4,755.0000 XLON 07003070000187115-E0PVfJy59kIx 15:26:21 15 4,755.0000 XLON 07003070000187115-E0PVfJy59kIu 15:26:21 56 4,755.0000 XLON 07003070000187115-E0PVfJy59kIc 15:26:46 165 4,756.0000 XLON 05003050000186953-E0PVfJy59l7k 15:26:47 42 4,755.0000 XLON 07003070000187115-E0PVfJy59l9P 15:26:47 49 4,755.0000 XLON 07003070000187115-E0PVfJy59l9X 15:26:47 59 4,755.0000 XLON 07003070000187333-E0PVfJy59l9b 15:27:57 165 4,755.0000 XLON 07003070000188167-E0PVfJy59n6y 15:29:43 180 4,755.0000 XLON 05003050000188067-E0PVfJy59piP 15:30:39 167 4,754.0000 XLON 07003070000185702-E0PVfJy59rTB 15:30:39 164 4,755.0000 XLON 07003070000189288-E0PVfJy59rRr 15:30:40 165 4,753.0000 XLON 05003050000187505-E0PVfJy59rXt 15:32:24 202 4,758.0000 XLON 07003070000190181-E0PVfJy59ubR 15:32:48 151 4,757.0000 XLON 05003050000189422-E0PVfJy59vP7 15:32:48 147 4,759.0000 XLON 07003070000191338-E0PVfJy59vNi 15:33:59 140 4,755.0000 XLON 07003070000189905-E0PVfJy59xQV 15:34:18 185 4,753.0000 XLON 05003050000191083-E0PVfJy59xrg 15:34:19 214 4,752.0000 XLON 07003070000192127-E0PVfJy59xwi 15:34:30 168 4,750.0000 XLON 05003050000191630-E0PVfJy59yLh 15:36:04 184 4,753.0000 XLON 05003050000192922-E0PVfJy5A0iF 15:36:49 42 4,753.0000 XLON 07003070000194072-E0PVfJy5A1sG 15:36:49 6 4,753.0000 XLON 07003070000194072-E0PVfJy5A1sI 15:37:09 26 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cD 15:37:09 92 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cF 15:37:09 24 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cH 15:37:09 24 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cJ 15:37:09 47 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cL 15:37:09 27 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cN 15:37:29 18 4,752.0000 XLON 07003070000193361-E0PVfJy5A2xe 15:38:34 181 4,754.0000 XLON 05003050000194290-E0PVfJy5A4eY 15:38:34 43 4,754.0000 XLON 07003070000195042-E0PVfJy5A4ea 15:38:34 110 4,754.0000 XLON 07003070000195042-E0PVfJy5A4ec 15:38:53 61 4,756.0000 XLON 07003070000195509-E0PVfJy5A5E1 15:39:36 166 4,758.0000 XLON 05003050000195404-E0PVfJy5A6Iq 15:39:36 112 4,758.0000 XLON 07003070000195919-E0PVfJy5A6Is 15:39:36 40 4,758.0000 XLON 07003070000195919-E0PVfJy5A6Iv 15:39:53 151 4,756.0000 XLON 07003070000195881-E0PVfJy5A6qw 15:41:48 27 4,755.0000 XLON 05003050000196451-E0PVfJy5A9Lp 15:42:28 32 4,755.0000 XLON 05003050000196451-E0PVfJy5AAP8 15:43:28 36 4,755.0000 XLON 05003050000196451-E0PVfJy5AC3L 15:45:02 100 4,755.0000 XLON 07003070000199319-E0PVfJy5AENf 15:45:02 43 4,755.0000 XLON 07003070000199319-E0PVfJy5AENh 15:45:02 30 4,755.0000 XLON 07003070000199319-E0PVfJy5AENj 15:45:02 57 4,755.0000 XLON 05003050000196451-E0PVfJy5AEL6 15:45:02 75 4,755.0000 XLON 05003050000197185-E0PVfJy5AEL8 15:45:02 58 4,755.0000 XLON 05003050000198344-E0PVfJy5AELI 15:45:03 1 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPr 15:45:03 14 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPt 15:45:03 14 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPv 15:45:03 4 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPx 15:45:04 68 4,755.0000 XLON 05003050000198836-E0PVfJy5AEUG 15:45:04 17 4,755.0000 XLON 05003050000198836-E0PVfJy5AEUD 15:45:07 94 4,755.0000 XLON 05003050000198836-E0PVfJy5AEaN 15:45:07 61 4,755.0000 XLON 05003050000198841-E0PVfJy5AEaP 15:46:07 15 4,756.0000 XLON 05003050000199079-E0PVfJy5AG4g 15:46:07 134 4,756.0000 XLON 05003050000199079-E0PVfJy5AG4p 15:46:11 92 4,756.0000 XLON 07003070000200003-E0PVfJy5AGBf 15:46:11 35 4,756.0000 XLON 07003070000200003-E0PVfJy5AGBh 15:46:11 16 4,756.0000 XLON 07003070000200003-E0PVfJy5AGBj 15:46:11 224 4,756.0000 XLON 05003050000199474-E0PVfJy5AGB7 15:46:12 63 4,756.0000 XLON 07003070000200008-E0PVfJy5AGCb 15:46:47 13 4,756.0000 XLON 07003070000200008-E0PVfJy5AGuM 15:46:47 148 4,756.0000 XLON 07003070000200008-E0PVfJy5AGuO 15:46:49 164 4,756.0000 XLON 07003070000200379-E0PVfJy5AH4f 15:46:49 179 4,756.0000 XLON 05003050000199880-E0PVfJy5AH26 15:47:10 92 4,756.0000 XLON 05003050000200060-E0PVfJy5AHdA 15:47:10 33 4,756.0000 XLON 05003050000200060-E0PVfJy5AHdC 15:47:28 14 4,755.0000 XLON 05003050000198870-E0PVfJy5AI6p 15:48:09 38 4,757.0000 XLON 07003070000201038-E0PVfJy5AJFb 15:48:59 82 4,757.0000 XLON 07003070000201038-E0PVfJy5AL0u 15:49:00 47 4,757.0000 XLON 05003050000201057-E0PVfJy5AL3E 15:49:00 21 4,757.0000 XLON 05003050000201057-E0PVfJy5AL3G 15:49:00 72 4,757.0000 XLON 07003070000201038-E0PVfJy5AL2e 15:49:00 106 4,757.0000 XLON 07003070000201539-E0PVfJy5AL2i 15:49:01 14 4,757.0000 XLON 07003070000201554-E0PVfJy5AL41 15:49:08 7 4,757.0000 XLON 05003050000201089-E0PVfJy5ALIe 15:49:08 150 4,757.0000 XLON 05003050000201089-E0PVfJy5ALIg 15:49:31 121 4,757.0000 XLON 07003070000201818-E0PVfJy5ALnc 15:49:31 1 4,757.0000 XLON 07003070000201818-E0PVfJy5ALna 15:51:54 183 4,762.0000 XLON 07003070000203338-E0PVfJy5APFC 15:51:54 148 4,762.0000 XLON 05003050000202348-E0PVfJy5APDK 15:51:55 47 4,762.0000 XLON 05003050000202892-E0PVfJy5APKS 15:51:55 6 4,762.0000 XLON 05003050000202892-E0PVfJy5APKU 15:51:56 75 4,762.0000 XLON 05003050000202910-E0PVfJy5APLk 15:51:57 177 4,762.0000 XLON 07003070000203371-E0PVfJy5APMz 15:51:57 50 4,762.0000 XLON 05003050000202910-E0PVfJy5APLu 15:51:57 23 4,762.0000 XLON 05003050000202910-E0PVfJy5APLx 15:53:29 208 4,761.0000 XLON 07003070000202486-E0PVfJy5ASSg 15:53:29 155 4,762.0000 XLON 07003070000203654-E0PVfJy5ASSR 15:53:29 6 4,762.0000 XLON 07003070000203654-E0PVfJy5ASSP 15:54:22 18 4,761.0000 XLON 07003070000205073-E0PVfJy5ATeV 15:54:22 191 4,761.0000 XLON 07003070000204488-E0PVfJy5ATd3 15:54:23 47 4,761.0000 XLON 05003050000204628-E0PVfJy5ATfB 15:54:23 36 4,761.0000 XLON 05003050000204628-E0PVfJy5ATfD 15:54:36 5 4,761.0000 XLON 07003070000205220-E0PVfJy5ATvZ 15:54:36 1 4,761.0000 XLON 07003070000205220-E0PVfJy5ATvb 15:54:38 64 4,761.0000 XLON 05003050000204785-E0PVfJy5AU15 15:54:38 140 4,761.0000 XLON 05003050000204785-E0PVfJy5AU18 15:54:59 68 4,761.0000 XLON 07003070000205504-E0PVfJy5AUcn 15:55:15 147 4,759.0000 XLON 05003050000204035-E0PVfJy5AV6G 15:55:15 192 4,760.0000 XLON 07003070000202172-E0PVfJy5AV5a 15:56:20 136 4,752.0000 XLON 07003070000206073-E0PVfJy5AWnb 15:56:20 219 4,753.0000 XLON 05003050000205971-E0PVfJy5AWmW 15:57:53 174 4,753.0000 XLON 05003050000206978-E0PVfJy5AZjZ 15:58:22 3 4,750.0000 XLON 07003070000206619-E0PVfJy5Aap8 15:58:22 146 4,752.0000 XLON 07003070000207029-E0PVfJy5Aan6 15:58:22 189 4,753.0000 XLON 07003070000207685-E0PVfJy5AamH 15:59:03 53 4,750.0000 XLON 07003070000206619-E0PVfJy5AbmK 15:59:06 41 4,750.0000 XLON 07003070000206619-E0PVfJy5AbuG 15:59:31 27 4,751.0000 XLON 05003050000207980-E0PVfJy5Ackh 15:59:31 78 4,751.0000 XLON 05003050000207980-E0PVfJy5Ackk 15:59:31 113 4,751.0000 XLON 05003050000207980-E0PVfJy5AckP 16:00:01 48 4,751.0000 XLON 07003070000208684-E0PVfJy5Ae2o 16:00:01 112 4,751.0000 XLON 07003070000208684-E0PVfJy5Ae2g 16:01:05 47 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXW 16:01:05 100 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXY 16:01:05 45 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXa 16:01:05 22 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXc 16:01:08 59 4,755.0000 XLON 07003070000209799-E0PVfJy5Agh8 16:01:08 58 4,755.0000 XLON 07003070000209799-E0PVfJy5AghA 16:01:08 11 4,755.0000 XLON 07003070000209799-E0PVfJy5Agh3 16:01:09 50 4,755.0000 XLON 07003070000209799-E0PVfJy5Aghj 16:01:29 93 4,757.0000 XLON 07003070000209935-E0PVfJy5AhQO 16:01:29 179 4,757.0000 XLON 05003050000209485-E0PVfJy5AhQI 16:01:29 45 4,757.0000 XLON 07003070000209935-E0PVfJy5AhQK 16:02:08 229 4,757.0000 XLON 05003050000209779-E0PVfJy5Aio0 16:03:11 119 4,756.0000 XLON 05003050000210485-E0PVfJy5AlfC 16:03:11 92 4,756.0000 XLON 05003050000210485-E0PVfJy5AlfE 16:03:12 63 4,754.0000 XLON 05003050000210004-E0PVfJy5Alj5 16:03:12 116 4,754.0000 XLON 05003050000210004-E0PVfJy5Alj7 16:03:12 34 4,755.0000 XLON 07003070000209799-E0PVfJy5Alha 16:03:12 155 4,755.0000 XLON 07003070000209906-E0PVfJy5Alhc 16:05:02 4 4,757.0000 XLON 05003050000211880-E0PVfJy5Aogw 16:06:02 192 4,759.0000 XLON 07003070000212873-E0PVfJy5Aqvb 16:07:08 115 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyT 16:07:08 100 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyV 16:07:08 100 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyX 16:07:08 36 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyZ 16:07:14 100 4,765.0000 XLON 05003050000213438-E0PVfJy5At7a 16:07:14 17 4,765.0000 XLON 05003050000213438-E0PVfJy5At7c 16:07:33 123 4,765.0000 XLON 07003070000213863-E0PVfJy5AthY 16:07:34 104 4,762.0000 XLON 05003050000213211-E0PVfJy5Atoa 16:07:34 72 4,762.0000 XLON 05003050000213211-E0PVfJy5Atoc 16:07:34 89 4,764.0000 XLON 07003070000213755-E0PVfJy5AtnE 16:07:34 72 4,764.0000 XLON 07003070000213755-E0PVfJy5AtnG 16:08:57 100 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfO 16:08:57 115 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfQ 16:08:57 34 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfS 16:08:57 34 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfU 16:08:57 32 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfW 16:09:17 73 4,759.0000 XLON 05003050000214778-E0PVfJy5AxBM 16:09:17 78 4,759.0000 XLON 05003050000214778-E0PVfJy5AxBO 16:09:59 257 4,756.0000 XLON 07003070000214915-E0PVfJy5AyVK 16:10:11 144 4,755.0000 XLON 07003070000214893-E0PVfJy5Az4G 16:11:20 12 4,759.0000 XLON 05003050000216042-E0PVfJy5B0oi 16:11:20 67 4,759.0000 XLON 05003050000216042-E0PVfJy5B0oZ 16:12:19 208 4,761.0000 XLON 07003070000217088-E0PVfJy5B2Fd 16:12:40 190 4,761.0000 XLON 05003050000216682-E0PVfJy5B2kt 16:13:08 173 4,761.0000 XLON 05003050000216868-E0PVfJy5B3f9 16:13:09 87 4,760.0000 XLON 05003050000216649-E0PVfJy5B3fg 16:13:09 102 4,760.0000 XLON 05003050000216649-E0PVfJy5B3fk 16:13:13 173 4,759.0000 XLON 07003070000217089-E0PVfJy5B3qg 16:14:51 234 4,758.0000 XLON 07003070000217642-E0PVfJy5B6pr 16:14:51 206 4,759.0000 XLON 05003050000217798-E0PVfJy5B6pO 16:14:52 163 4,756.0000 XLON 05003050000217799-E0PVfJy5B6rt 16:15:05 172 4,756.0000 XLON 05003050000218316-E0PVfJy5B7PI 16:15:07 192 4,754.0000 XLON 05003050000218276-E0PVfJy5B7Xp 16:15:07 32 4,754.0000 XLON 05003050000218276-E0PVfJy5B7Xx 16:15:27 166 4,752.0000 XLON 05003050000218624-E0PVfJy5B8EV 16:15:27 7 4,752.0000 XLON 05003050000218624-E0PVfJy5B8ES 16:16:08 174 4,751.0000 XLON 07003070000219481-E0PVfJy5B9bm 16:16:40 261 4,755.0000 XLON 07003070000219564-E0PVfJy5BAd7 16:17:06 174 4,752.0000 XLON 05003050000219165-E0PVfJy5BBTq 16:17:06 209 4,754.0000 XLON 07003070000219496-E0PVfJy5BBRh 16:17:43 242 4,751.0000 XLON 07003070000219869-E0PVfJy5BCGj 16:17:43 173 4,753.0000 XLON 05003050000219323-E0PVfJy5BCFt 16:17:58 208 4,751.0000 XLON 05003050000219418-E0PVfJy5BCnI 16:17:58 208 4,751.0000 XLON 07003070000219896-E0PVfJy5BCnG 16:20:15 141 4,767.0000 XLON 05003050000219826-E0PVfJy5BHNk 16:20:15 45 4,767.0000 XLON 05003050000219826-E0PVfJy5BHNq 16:20:15 60 4,767.0000 XLON 05003050000219826-E0PVfJy5BHNy 16:20:15 229 4,768.0000 XLON 07003070000220341-E0PVfJy5BHMa 16:21:13 21 4,766.0000 XLON 05003050000219705-E0PVfJy5BJ64 16:21:13 75 4,768.0000 XLON 07003070000220601-E0PVfJy5BJ5D 16:21:13 168 4,768.0000 XLON 07003070000220601-E0PVfJy5BJ5K 16:21:13 51 4,769.0000 XLON 07003070000220678-E0PVfJy5BJ4N 16:21:13 182 4,769.0000 XLON 07003070000220678-E0PVfJy5BJ43 16:21:52 152 4,766.0000 XLON 05003050000219705-E0PVfJy5BKMB 16:21:54 212 4,765.0000 XLON 05003050000220212-E0PVfJy5BKQM 16:23:02 98 4,768.0000 XLON 05003050000220560-E0PVfJy5BLwJ 16:23:02 78 4,768.0000 XLON 05003050000220560-E0PVfJy5BLwH 16:24:28 127 4,771.0000 XLON 05003050000220927-E0PVfJy5BOnY 16:24:28 11 4,771.0000 XLON 05003050000220927-E0PVfJy5BOnU 16:24:55 97 4,770.0000 XLON 05003050000221006-E0PVfJy5BPJR 16:24:55 88 4,770.0000 XLON 05003050000221006-E0PVfJy5BPJT 16:24:55 115 4,770.0000 XLON 07003070000221444-E0PVfJy5BPIx 16:24:55 100 4,770.0000 XLON 07003070000221444-E0PVfJy5BPIz 16:24:55 25 4,770.0000 XLON 07003070000221444-E0PVfJy5BPJ1 16:24:55 62 4,770.0000 XLON 07003070000221444-E0PVfJy5BPJ3 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 POSPKKBPABDDFBD