Transaction in Own Shares

RNS Number : 3119J

Ashtead Group PLC

28 March 2018

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 28 March 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

Description of shares: Ashtead Group plc - ordinary shares of 10 pence

Number of shares repurchased: 100,000 shares

Date of transaction: 28 March 2018

Average price paid per share: 1,934.8100 pence

Lowest price paid per share: 1,916.0000 pence

Highest price paid per share: 1,955.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 493,055,212 (excluding Treasury shares), and the company will hold 6,170,500 ordinary shares in Treasury.

The figure of 493,055,212 may be used by shareholders (and others with notification obligations) as the denominator for the 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 available below:

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
28/03/2018	08:00:52	89	1924.00000	LONX	00154886871TRLO0.1.1
28/03/2018	08:02:43	207	1922.00000	LONX	00154887127TRLO0.1.1
28/03/2018	08:02:43	144	1921.50000	LONX	00154887128TRLO0.1.1
28/03/2018	08:04:25	146	1922.50000	LONX	00154887259TRLO0.1.1
28/03/2018	08:04:25	86	1922.00000	LONX	00154887260TRLO0.1.1
28/03/2018	08:04:41	111	1919.50000	LONX	00154887311TRLO0.1.1
28/03/2018	08:05:40	78	1922.50000	LONX	00154887379TRLO0.1.1
28/03/2018	08:05:40	96	1922.00000	LONX	00154887380TRLO0.1.1
28/03/2018	08:06:08	93	1922.00000	LONX	00154887444TRLO0.1.1
28/03/2018	08:06:43	105	1920.00000	LONX	00154887478TRLO0.1.1
28/03/2018	08:07:04	77	1920.00000	LONX	00154887490TRLO0.1.1
28/03/2018	08:08:11	77	1919.00000	LONX	00154887556TRLO0.1.1
28/03/2018	08:10:36	138	1919.00000	LONX	00154887819TRLO0.1.1
28/03/2018	08:10:36	85	1919.00000	LONX	00154887820TRLO0.1.1
28/03/2018	08:10:38	34	1918.50000	LONX	00154887823TRLO0.1.1
28/03/2018	08:10:38	153	1918.50000	LONX	00154887824TRLO0.1.1
28/03/2018	08:10:38	30	1918.50000	LONX	00154887825TRLO0.1.1
28/03/2018	08:10:38	57	1918.50000	LONX	00154887826TRLO0.1.1
28/03/2018	08:10:57	90	1918.00000	LONX	00154887847TRLO0.1.1
28/03/2018	08:11:27	96	1917.00000	LONX	00154887892TRLO0.1.1
28/03/2018	08:12:05	83	1916.00000	LONX	00154887942TRLO0.1.1
28/03/2018	08:12:46	112	1918.50000	LONX	00154887976TRLO0.1.1
28/03/2018	08:14:02	163	1919.50000	LONX	00154888049TRLO0.1.1
28/03/2018	08:14:02	92	1919.00000	LONX	00154888050TRLO0.1.1
28/03/2018	08:14:43	74	1918.00000	LONX	00154888135TRLO0.1.1
28/03/2018	08:15:06	94	1919.00000	LONX	00154888170TRLO0.1.1
28/03/2018	08:15:18	39	1918.50000	LONX	00154888178TRLO0.1.1
28/03/2018	08:15:33	52	1918.50000	LONX	00154888184TRLO0.1.1
28/03/2018	08:17:09	179	1920.50000	LONX	00154888292TRLO0.1.1
28/03/2018	08:18:13	135	1922.00000	LONX	00154888362TRLO0.1.1
28/03/2018	08:18:18	135	1921.50000	LONX	00154888417TRLO0.1.1
28/03/2018	08:18:29	89	1921.00000	LONX	00154888425TRLO0.1.1
28/03/2018	08:18:49	39	1920.50000	LONX	00154888447TRLO0.1.1
28/03/2018	08:19:56	113	1922.00000	LONX	00154888564TRLO0.1.1
28/03/2018	08:20:43	83	1922.00000	LONX	00154888619TRLO0.1.1
28/03/2018	08:20:43	129	1921.50000	LONX	00154888620TRLO0.1.1
28/03/2018	08:20:44	87	1921.50000	LONX	00154888621TRLO0.1.1
28/03/2018	08:21:26	90	1921.00000	LONX	00154888638TRLO0.1.1
28/03/2018	08:22:05	120	1920.50000	LONX	00154888651TRLO0.1.1
28/03/2018	08:22:46	90	1920.50000	LONX	00154888717TRLO0.1.1
28/03/2018	08:24:07	177	1920.00000	LONX	00154888810TRLO0.1.1
28/03/2018	08:24:35	164	1919.50000	LONX	00154888849TRLO0.1.1
28/03/2018	08:24:53	71	1919.00000	LONX	00154888857TRLO0.1.1
28/03/2018	08:25:08	82	1918.50000	LONX	00154888894TRLO0.1.1
28/03/2018	08:25:28	106	1918.00000	LONX	00154888904TRLO0.1.1
28/03/2018	08:26:21	82	1918.50000	LONX	00154888943TRLO0.1.1
28/03/2018	08:28:34	321	1919.00000	LONX	00154889114TRLO0.1.1
28/03/2018	08:28:38	190	1918.50000	LONX	00154889115TRLO0.1.1
28/03/2018	08:29:27	82	1918.00000	LONX	00154889198TRLO0.1.1
28/03/2018	08:31:08	140	1920.50000	LONX	00154889390TRLO0.1.1
28/03/2018	08:31:09	115	1920.00000	LONX	00154889391TRLO0.1.1
28/03/2018	08:32:54	205	1922.00000	LONX	00154889554TRLO0.1.1
28/03/2018	08:32:54	168	1921.50000	LONX	00154889555TRLO0.1.1
28/03/2018	08:34:19	133	1923.00000	LONX	00154889651TRLO0.1.1
28/03/2018	08:34:19	151	1922.50000	LONX	00154889652TRLO0.1.1
28/03/2018	08:36:17	233	1926.50000	LONX	00154889850TRLO0.1.1
28/03/2018	08:36:17	95	1926.00000	LONX	00154889851TRLO0.1.1
28/03/2018	08:36:17	81	1926.00000	LONX	00154889852TRLO0.1.1
28/03/2018	08:37:04	110	1925.00000	LONX	00154889902TRLO0.1.1
28/03/2018	08:37:39	79	1924.00000	LONX	00154890020TRLO0.1.1
28/03/2018	08:37:45	87	1923.50000	LONX	00154890028TRLO0.1.1
28/03/2018	08:40:55	152	1924.00000	LONX	00154890216TRLO0.1.1
28/03/2018	08:42:17	350	1925.00000	LONX	00154890290TRLO0.1.1
28/03/2018	08:42:17	64	1925.00000	LONX	00154890291TRLO0.1.1
28/03/2018	08:42:20	300	1924.50000	LONX	00154890293TRLO0.1.1
28/03/2018	08:42:47	92	1923.00000	LONX	00154890396TRLO0.1.1
28/03/2018	08:45:12	243	1928.00000	LONX	00154890673TRLO0.1.1
28/03/2018	08:45:13	104	1927.50000	LONX	00154890678TRLO0.1.1
28/03/2018	08:45:13	149	1927.50000	LONX	00154890679TRLO0.1.1
28/03/2018	08:47:06	229	1927.50000	LONX	00154890866TRLO0.1.1
28/03/2018	08:47:06	141	1927.00000	LONX	00154890867TRLO0.1.1
28/03/2018	08:48:05	53	1927.50000	LONX	00154890904TRLO0.1.1
28/03/2018	08:48:05	35	1927.50000	LONX	00154890905TRLO0.1.1
28/03/2018	08:50:08	255	1929.50000	LONX	00154891081TRLO0.1.1
28/03/2018	08:50:08	154	1929.00000	LONX	00154891082TRLO0.1.1
28/03/2018	08:50:13	39	1929.00000	LONX	00154891085TRLO0.1.1
28/03/2018	08:50:53	93	1926.50000	LONX	00154891146TRLO0.1.1
28/03/2018	08:50:54	81	1926.00000	LONX	00154891152TRLO0.1.1
28/03/2018	08:52:06	117	1926.00000	LONX	00154891203TRLO0.1.1
28/03/2018	08:52:37	92	1925.50000	LONX	00154891290TRLO0.1.1
28/03/2018	08:53:04	50	1924.00000	LONX	00154891356TRLO0.1.1
28/03/2018	08:54:16	264	1926.50000	LONX	00154891442TRLO0.1.1
28/03/2018	08:54:16	143	1926.00000	LONX	00154891443TRLO0.1.1
28/03/2018	08:55:05	102	1926.00000	LONX	00154891518TRLO0.1.1
28/03/2018	08:55:20	111	1924.00000	LONX	00154891551TRLO0.1.1
28/03/2018	08:58:05	214	1926.00000	LONX	00154891791TRLO0.1.1
28/03/2018	08:58:05	159	1925.50000	LONX	00154891792TRLO0.1.1
28/03/2018	08:58:05	73	1925.50000	LONX	00154891793TRLO0.1.1
28/03/2018	08:58:53	116	1924.50000	LONX	00154891867TRLO0.1.1
28/03/2018	08:59:00	103	1924.00000	LONX	00154891885TRLO0.1.1
28/03/2018	08:59:17	44	1922.00000	LONX	00154891913TRLO0.1.1
28/03/2018	08:59:17	32	1922.00000	LONX	00154891914TRLO0.1.1
28/03/2018	09:00:06	75	1923.00000	LONX	00154891980TRLO0.1.1
28/03/2018	09:00:06	61	1923.00000	LONX	00154891981TRLO0.1.1
28/03/2018	09:00:24	90	1921.00000	LONX	00154892009TRLO0.1.1
28/03/2018	09:01:09	110	1923.00000	LONX	00154892098TRLO0.1.1
28/03/2018	09:01:40	128	1922.50000	LONX	00154892161TRLO0.1.1
28/03/2018	09:02:30	68	1923.50000	LONX	00154892276TRLO0.1.1
28/03/2018	09:02:30	59	1923.50000	LONX	00154892277TRLO0.1.1
28/03/2018	09:02:48	35	1924.50000	LONX	00154892292TRLO0.1.1
28/03/2018	09:02:48	50	1924.50000	LONX	00154892293TRLO0.1.1
28/03/2018	09:03:14	79	1922.00000	LONX	00154892365TRLO0.1.1
28/03/2018	09:03:54	79	1922.50000	LONX	00154892406TRLO0.1.1
28/03/2018	09:04:15	85	1921.50000	LONX	00154892457TRLO0.1.1
28/03/2018	09:05:25	67	1922.00000	LONX	00154893177TRLO0.1.1
28/03/2018	09:05:25	58	1922.00000	LONX	00154893180TRLO0.1.1
28/03/2018	09:06:00	106	1921.00000	LONX	00154893404TRLO0.1.1
28/03/2018	09:07:05	146	1920.00000	LONX	00154893965TRLO0.1.1
28/03/2018	09:07:06	110	1920.00000	LONX	00154893970TRLO0.1.1
28/03/2018	09:07:08	74	1919.50000	LONX	00154894076TRLO0.1.1
28/03/2018	09:08:19	71	1919.50000	LONX	00154894518TRLO0.1.1
28/03/2018	09:08:22	87	1919.00000	LONX	00154894533TRLO0.1.1
28/03/2018	09:10:14	179	1920.50000	LONX	00154895189TRLO0.1.1
28/03/2018	09:10:58	202	1920.00000	LONX	00154895343TRLO0.1.1
28/03/2018	09:10:58	111	1920.00000	LONX	00154895345TRLO0.1.1
28/03/2018	09:11:05	60	1919.50000	LONX	00154895378TRLO0.1.1
28/03/2018	09:14:05	14	1924.50000	LONX	00154895833TRLO0.1.1
28/03/2018	09:14:05	1	1924.50000	LONX	00154895836TRLO0.1.1
28/03/2018	09:14:05	330	1924.50000	LONX	00154895839TRLO0.1.1
28/03/2018	09:14:15	195	1924.00000	LONX	00154895883TRLO0.1.1
28/03/2018	09:15:08	125	1927.50000	LONX	00154896061TRLO0.1.1
28/03/2018	09:16:19	182	1929.50000	LONX	00154896290TRLO0.1.1
28/03/2018	09:18:20	255	1932.50000	LONX	00154896658TRLO0.1.1
28/03/2018	09:18:20	288	1932.00000	LONX	00154896659TRLO0.1.1
28/03/2018	09:18:48	101	1931.50000	LONX	00154896751TRLO0.1.1
28/03/2018	09:21:53	130	1933.50000	LONX	00154897142TRLO0.1.1
28/03/2018	09:21:54	226	1933.50000	LONX	00154897143TRLO0.1.1
28/03/2018	09:23:00	114	1933.50000	LONX	00154897338TRLO0.1.1
28/03/2018	09:23:00	219	1933.00000	LONX	00154897339TRLO0.1.1
28/03/2018	09:23:00	80	1933.00000	LONX	00154897340TRLO0.1.1
28/03/2018	09:23:30	97	1933.50000	LONX	00154897393TRLO0.1.1
28/03/2018	09:23:47	132	1932.50000	LONX	00154897411TRLO0.1.1
28/03/2018	09:25:47	164	1933.50000	LONX	00154897601TRLO0.1.1
28/03/2018	09:27:14	131	1933.50000	LONX	00154897802TRLO0.1.1
28/03/2018	09:27:14	178	1933.00000	LONX	00154897803TRLO0.1.1
28/03/2018	09:27:14	96	1933.00000	LONX	00154897804TRLO0.1.1
28/03/2018	09:27:44	94	1932.50000	LONX	00154897838TRLO0.1.1
28/03/2018	09:29:09	139	1935.50000	LONX	00154898016TRLO0.1.1
28/03/2018	09:29:18	146	1935.00000	LONX	00154898029TRLO0.1.1
28/03/2018	09:30:58	41	1936.00000	LONX	00154898151TRLO0.1.1
28/03/2018	09:30:58	147	1936.00000	LONX	00154898152TRLO0.1.1
28/03/2018	09:31:05	111	1935.50000	LONX	00154898157TRLO0.1.1
28/03/2018	09:31:22	122	1935.00000	LONX	00154898173TRLO0.1.1
28/03/2018	09:33:06	38	1935.50000	LONX	00154898271TRLO0.1.1
28/03/2018	09:33:06	130	1935.50000	LONX	00154898272TRLO0.1.1
28/03/2018	09:33:32	106	1935.00000	LONX	00154898292TRLO0.1.1
28/03/2018	09:33:32	32	1935.00000	LONX	00154898293TRLO0.1.1
28/03/2018	09:34:54	57	1937.00000	LONX	00154898437TRLO0.1.1
28/03/2018	09:34:54	117	1937.00000	LONX	00154898438TRLO0.1.1
28/03/2018	09:35:41	168	1936.50000	LONX	00154898458TRLO0.1.1
28/03/2018	09:36:14	47	1935.50000	LONX	00154898493TRLO0.1.1
28/03/2018	09:36:14	106	1935.50000	LONX	00154898494TRLO0.1.1
28/03/2018	09:36:14	24	1935.50000	LONX	00154898495TRLO0.1.1
28/03/2018	09:37:33	149	1935.50000	LONX	00154898558TRLO0.1.1
28/03/2018	09:37:33	138	1935.00000	LONX	00154898559TRLO0.1.1
28/03/2018	09:38:17	93	1934.50000	LONX	00154898614TRLO0.1.1
28/03/2018	09:38:17	71	1934.00000	LONX	00154898615TRLO0.1.1
28/03/2018	09:39:54	64	1934.00000	LONX	00154898700TRLO0.1.1
28/03/2018	09:39:54	22	1934.00000	LONX	00154898701TRLO0.1.1
28/03/2018	09:39:54	117	1934.00000	LONX	00154898702TRLO0.1.1
28/03/2018	09:39:54	72	1933.50000	LONX	00154898703TRLO0.1.1
28/03/2018	09:41:21	104	1933.50000	LONX	00154898889TRLO0.1.1
28/03/2018	09:41:21	73	1933.00000	LONX	00154898906TRLO0.1.1
28/03/2018	09:41:45	44	1932.50000	LONX	00154899002TRLO0.1.1
28/03/2018	09:41:45	36	1932.50000	LONX	00154899006TRLO0.1.1
28/03/2018	09:41:45	82	1932.00000	LONX	00154899012TRLO0.1.1
28/03/2018	09:42:22	12	1932.00000	LONX	00154899086TRLO0.1.1
28/03/2018	09:42:22	169	1932.00000	LONX	00154899087TRLO0.1.1
28/03/2018	09:43:35	115	1931.00000	LONX	00154899199TRLO0.1.1
28/03/2018	09:43:55	151	1930.50000	LONX	00154899242TRLO0.1.1
28/03/2018	09:44:48	129	1930.50000	LONX	00154899285TRLO0.1.1
28/03/2018	09:46:04	112	1931.00000	LONX	00154899378TRLO0.1.1
28/03/2018	09:46:26	33	1930.50000	LONX	00154899388TRLO0.1.1
28/03/2018	09:46:26	79	1930.50000	LONX	00154899389TRLO0.1.1
28/03/2018	09:46:46	126	1930.00000	LONX	00154899404TRLO0.1.1
28/03/2018	09:47:42	95	1930.50000	LONX	00154899460TRLO0.1.1
28/03/2018	09:49:03	146	1931.50000	LONX	00154899568TRLO0.1.1
28/03/2018	09:49:44	182	1932.00000	LONX	00154899602TRLO0.1.1
28/03/2018	09:49:48	127	1931.50000	LONX	00154899604TRLO0.1.1
28/03/2018	09:52:28	302	1931.50000	LONX	00154899910TRLO0.1.1
28/03/2018	09:53:59	247	1933.00000	LONX	00154900015TRLO0.1.1
28/03/2018	09:54:14	269	1932.50000	LONX	00154900031TRLO0.1.1
28/03/2018	09:55:15	80	1932.50000	LONX	00154900121TRLO0.1.1
28/03/2018	09:55:18	92	1932.00000	LONX	00154900129TRLO0.1.1
28/03/2018	09:56:04	108	1932.00000	LONX	00154900172TRLO0.1.1
28/03/2018	09:56:08	118	1930.50000	LONX	00154900182TRLO0.1.1
28/03/2018	09:57:25	110	1929.50000	LONX	00154900279TRLO0.1.1
28/03/2018	09:59:23	129	1931.50000	LONX	00154900424TRLO0.1.1
28/03/2018	09:59:23	48	1931.50000	LONX	00154900425TRLO0.1.1
28/03/2018	09:59:23	145	1931.00000	LONX	00154900426TRLO0.1.1
28/03/2018	10:01:12	225	1933.00000	LONX	00154900626TRLO0.1.1
28/03/2018	10:02:04	254	1932.50000	LONX	00154900663TRLO0.1.1
28/03/2018	10:03:11	79	1933.50000	LONX	00154900727TRLO0.1.1
28/03/2018	10:03:11	86	1933.50000	LONX	00154900728TRLO0.1.1
28/03/2018	10:04:06	126	1933.00000	LONX	00154900814TRLO0.1.1
28/03/2018	10:04:06	100	1933.00000	LONX	00154900815TRLO0.1.1
28/03/2018	10:05:05	103	1934.50000	LONX	00154900929TRLO0.1.1
28/03/2018	10:05:08	126	1934.00000	LONX	00154900935TRLO0.1.1
28/03/2018	10:07:57	134	1935.00000	LONX	00154901196TRLO0.1.1
28/03/2018	10:07:57	103	1935.00000	LONX	00154901197TRLO0.1.1
28/03/2018	10:07:57	129	1934.50000	LONX	00154901198TRLO0.1.1
28/03/2018	10:07:57	73	1934.50000	LONX	00154901199TRLO0.1.1
28/03/2018	10:10:30	368	1935.50000	LONX	00154901460TRLO0.1.1
28/03/2018	10:10:34	104	1935.00000	LONX	00154901463TRLO0.1.1
28/03/2018	10:10:34	132	1935.00000	LONX	00154901464TRLO0.1.1
28/03/2018	10:11:58	99	1934.50000	LONX	00154901584TRLO0.1.1
28/03/2018	10:13:41	200	1934.50000	LONX	00154901699TRLO0.1.1
28/03/2018	10:13:41	24	1934.50000	LONX	00154901700TRLO0.1.1
28/03/2018	10:13:53	207	1934.00000	LONX	00154901708TRLO0.1.1
28/03/2018	10:16:01	207	1933.00000	LONX	00154901886TRLO0.1.1
28/03/2018	10:16:05	177	1932.50000	LONX	00154901888TRLO0.1.1
28/03/2018	10:16:54	142	1932.00000	LONX	00154901935TRLO0.1.1
28/03/2018	10:17:46	106	1931.50000	LONX	00154901976TRLO0.1.1
28/03/2018	10:18:13	120	1931.00000	LONX	00154902016TRLO0.1.1
28/03/2018	10:19:55	129	1931.00000	LONX	00154902190TRLO0.1.1
28/03/2018	10:19:55	105	1931.00000	LONX	00154902192TRLO0.1.1
28/03/2018	10:19:55	77	1930.50000	LONX	00154902194TRLO0.1.1
28/03/2018	10:21:56	180	1930.50000	LONX	00154902365TRLO0.1.1
28/03/2018	10:23:28	268	1931.00000	LONX	00154902583TRLO0.1.1
28/03/2018	10:23:28	145	1930.50000	LONX	00154902585TRLO0.1.1
28/03/2018	10:24:04	86	1930.50000	LONX	00154902684TRLO0.1.1
28/03/2018	10:25:10	10	1931.00000	LONX	00154902791TRLO0.1.1
28/03/2018	10:25:10	158	1931.00000	LONX	00154902792TRLO0.1.1
28/03/2018	10:25:46	80	1930.50000	LONX	00154902823TRLO0.1.1
28/03/2018	10:26:00	92	1929.00000	LONX	00154902839TRLO0.1.1
28/03/2018	10:27:15	103	1929.00000	LONX	00154902988TRLO0.1.1
28/03/2018	10:28:04	81	1928.50000	LONX	00154903045TRLO0.1.1
28/03/2018	10:28:16	88	1928.00000	LONX	00154903057TRLO0.1.1
28/03/2018	10:28:26	16	1927.50000	LONX	00154903071TRLO0.1.1
28/03/2018	10:28:31	27	1927.50000	LONX	00154903076TRLO0.1.1
28/03/2018	10:28:31	29	1927.50000	LONX	00154903077TRLO0.1.1
28/03/2018	10:29:04	120	1928.00000	LONX	00154903120TRLO0.1.1
28/03/2018	10:29:04	84	1927.50000	LONX	00154903134TRLO0.1.1
28/03/2018	10:30:38	104	1925.50000	LONX	00154903311TRLO0.1.1
28/03/2018	10:31:00	68	1925.00000	LONX	00154903335TRLO0.1.1
28/03/2018	10:31:58	122	1925.00000	LONX	00154903474TRLO0.1.1
28/03/2018	10:33:07	161	1926.50000	LONX	00154903747TRLO0.1.1
28/03/2018	10:34:03	139	1927.50000	LONX	00154903864TRLO0.1.1
28/03/2018	10:34:03	24	1927.00000	LONX	00154903865TRLO0.1.1
28/03/2018	10:34:03	128	1927.00000	LONX	00154903866TRLO0.1.1
28/03/2018	10:34:54	103	1927.00000	LONX	00154903943TRLO0.1.1
28/03/2018	10:35:38	121	1926.50000	LONX	00154904015TRLO0.1.1
28/03/2018	10:36:38	162	1926.50000	LONX	00154904172TRLO0.1.1
28/03/2018	10:37:23	102	1926.00000	LONX	00154904247TRLO0.1.1
28/03/2018	10:37:23	74	1925.50000	LONX	00154904248TRLO0.1.1
28/03/2018	10:38:20	110	1925.50000	LONX	00154904285TRLO0.1.1
28/03/2018	10:38:32	82	1925.00000	LONX	00154904290TRLO0.1.1
28/03/2018	10:39:40	13	1924.50000	LONX	00154904376TRLO0.1.1
28/03/2018	10:39:40	87	1924.50000	LONX	00154904377TRLO0.1.1
28/03/2018	10:40:22	94	1924.00000	LONX	00154904411TRLO0.1.1
28/03/2018	10:41:05	114	1924.50000	LONX	00154904473TRLO0.1.1
28/03/2018	10:41:05	26	1924.00000	LONX	00154904474TRLO0.1.1
28/03/2018	10:41:05	36	1924.00000	LONX	00154904475TRLO0.1.1
28/03/2018	10:43:46	89	1925.50000	LONX	00154904727TRLO0.1.1
28/03/2018	10:43:46	106	1925.50000	LONX	00154904728TRLO0.1.1
28/03/2018	10:44:46	227	1925.50000	LONX	00154904852TRLO0.1.1
28/03/2018	10:47:17	334	1926.50000	LONX	00154905033TRLO0.1.1
28/03/2018	10:47:43	334	1926.00000	LONX	00154905045TRLO0.1.1
28/03/2018	10:50:22	39	1925.50000	LONX	00154905287TRLO0.1.1
28/03/2018	10:50:22	135	1925.50000	LONX	00154905288TRLO0.1.1
28/03/2018	10:50:22	68	1925.00000	LONX	00154905289TRLO0.1.1
28/03/2018	10:50:22	64	1925.00000	LONX	00154905290TRLO0.1.1
28/03/2018	10:52:46	241	1925.50000	LONX	00154905712TRLO0.1.1
28/03/2018	10:53:05	263	1925.00000	LONX	00154905728TRLO0.1.1
28/03/2018	10:54:57	90	1926.00000	LONX	00154905842TRLO0.1.1
28/03/2018	10:54:57	91	1926.00000	LONX	00154905843TRLO0.1.1
28/03/2018	10:55:03	40	1925.50000	LONX	00154905854TRLO0.1.1
28/03/2018	10:55:03	35	1925.50000	LONX	00154905855TRLO0.1.1
28/03/2018	10:55:03	94	1925.00000	LONX	00154905858TRLO0.1.1
28/03/2018	10:55:55	92	1925.00000	LONX	00154905934TRLO0.1.1
28/03/2018	10:56:56	142	1924.00000	LONX	00154906010TRLO0.1.1
28/03/2018	10:57:19	44	1924.00000	LONX	00154906022TRLO0.1.1
28/03/2018	10:57:19	38	1924.00000	LONX	00154906023TRLO0.1.1
28/03/2018	10:59:22	213	1924.50000	LONX	00154906224TRLO0.1.1
28/03/2018	10:59:50	197	1924.00000	LONX	00154906253TRLO0.1.1
28/03/2018	11:01:46	165	1923.50000	LONX	00154906424TRLO0.1.1
28/03/2018	11:02:47	153	1924.00000	LONX	00154906684TRLO0.1.1
28/03/2018	11:02:47	187	1923.50000	LONX	00154906685TRLO0.1.1
28/03/2018	11:04:02	151	1924.00000	LONX	00154906933TRLO0.1.1
28/03/2018	11:04:37	5	1923.00000	LONX	00154907032TRLO0.1.1
28/03/2018	11:04:37	89	1923.00000	LONX	00154907033TRLO0.1.1
28/03/2018	11:05:23	72	1922.00000	LONX	00154907136TRLO0.1.1
28/03/2018	11:05:51	94	1921.50000	LONX	00154907179TRLO0.1.1
28/03/2018	11:07:21	100	1923.00000	LONX	00154907311TRLO0.1.1
28/03/2018	11:08:18	124	1922.50000	LONX	00154907347TRLO0.1.1
28/03/2018	11:08:18	117	1922.50000	LONX	00154907348TRLO0.1.1
28/03/2018	11:08:23	61	1922.00000	LONX	00154907376TRLO0.1.1
28/03/2018	11:08:23	9	1922.00000	LONX	00154907377TRLO0.1.1
28/03/2018	11:09:08	107	1920.50000	LONX	00154907424TRLO0.1.1
28/03/2018	11:10:12	85	1919.50000	LONX	00154907498TRLO0.1.1
28/03/2018	11:10:35	98	1919.00000	LONX	00154907543TRLO0.1.1
28/03/2018	11:12:04	123	1918.50000	LONX	00154907665TRLO0.1.1
28/03/2018	11:16:06	300	1922.50000	LONX	00154908169TRLO0.1.1
28/03/2018	11:16:31	82	1922.50000	LONX	00154908235TRLO0.1.1
28/03/2018	11:16:31	154	1922.50000	LONX	00154908236TRLO0.1.1
28/03/2018	11:16:40	170	1922.00000	LONX	00154908237TRLO0.1.1
28/03/2018	11:16:40	77	1922.00000	LONX	00154908238TRLO0.1.1
28/03/2018	11:17:16	105	1921.50000	LONX	00154908264TRLO0.1.1
28/03/2018	11:20:39	217	1925.50000	LONX	00154908573TRLO0.1.1
28/03/2018	11:22:45	291	1927.50000	LONX	00154908680TRLO0.1.1
28/03/2018	11:22:45	86	1927.50000	LONX	00154908681TRLO0.1.1
28/03/2018	11:22:45	204	1927.00000	LONX	00154908682TRLO0.1.1
28/03/2018	11:24:14	118	1927.50000	LONX	00154908765TRLO0.1.1
28/03/2018	11:25:16	102	1926.50000	LONX	00154908825TRLO0.1.1
28/03/2018	11:25:19	92	1926.00000	LONX	00154908831TRLO0.1.1
28/03/2018	11:27:19	178	1929.50000	LONX	00154908947TRLO0.1.1
28/03/2018	11:27:21	146	1929.00000	LONX	00154908948TRLO0.1.1
28/03/2018	11:30:16	272	1930.00000	LONX	00154909184TRLO0.1.1
28/03/2018	11:32:15	255	1930.50000	LONX	00154909514TRLO0.1.1
28/03/2018	11:32:48	128	1931.00000	LONX	00154909582TRLO0.1.1
28/03/2018	11:32:51	119	1930.50000	LONX	00154909587TRLO0.1.1
28/03/2018	11:35:32	183	1932.50000	LONX	00154910088TRLO0.1.1
28/03/2018	11:36:48	251	1932.50000	LONX	00154910192TRLO0.1.1
28/03/2018	11:38:34	225	1933.50000	LONX	00154910325TRLO0.1.1
28/03/2018	11:38:43	157	1933.00000	LONX	00154910343TRLO0.1.1
28/03/2018	11:38:43	6	1933.00000	LONX	00154910344TRLO0.1.1
28/03/2018	11:40:52	162	1934.00000	LONX	00154910490TRLO0.1.1
28/03/2018	11:40:54	114	1933.50000	LONX	00154910493TRLO0.1.1
28/03/2018	11:42:11	130	1932.50000	LONX	00154910598TRLO0.1.1
28/03/2018	11:43:19	164	1932.00000	LONX	00154910782TRLO0.1.1
28/03/2018	11:45:21	36	1933.00000	LONX	00154911040TRLO0.1.1
28/03/2018	11:45:21	172	1933.00000	LONX	00154911041TRLO0.1.1
28/03/2018	11:45:26	146	1932.50000	LONX	00154911050TRLO0.1.1
28/03/2018	11:46:09	88	1931.50000	LONX	00154911105TRLO0.1.1
28/03/2018	11:48:23	153	1932.00000	LONX	00154911373TRLO0.1.1
28/03/2018	11:48:23	136	1932.00000	LONX	00154911374TRLO0.1.1
28/03/2018	11:49:21	80	1934.00000	LONX	00154911714TRLO0.1.1
28/03/2018	11:49:21	75	1933.50000	LONX	00154911715TRLO0.1.1
28/03/2018	11:49:59	80	1932.50000	LONX	00154911755TRLO0.1.1
28/03/2018	11:52:52	100	1933.50000	LONX	00154912035TRLO0.1.1
28/03/2018	11:52:52	109	1933.50000	LONX	00154912036TRLO0.1.1
28/03/2018	11:55:10	68	1935.00000	LONX	00154912274TRLO0.1.1
28/03/2018	11:55:10	155	1935.00000	LONX	00154912275TRLO0.1.1
28/03/2018	11:56:35	210	1936.00000	LONX	00154912402TRLO0.1.1
28/03/2018	11:56:37	73	1935.50000	LONX	00154912405TRLO0.1.1
28/03/2018	11:56:37	121	1935.50000	LONX	00154912406TRLO0.1.1
28/03/2018	11:59:08	185	1936.50000	LONX	00154912622TRLO0.1.1
28/03/2018	12:02:27	188	1938.00000	LONX	00154912819TRLO0.1.1
28/03/2018	12:02:49	181	1937.50000	LONX	00154912936TRLO0.1.1
28/03/2018	12:04:00	86	1937.00000	LONX	00154913131TRLO0.1.1
28/03/2018	12:04:39	106	1936.50000	LONX	00154913173TRLO0.1.1
28/03/2018	12:07:04	167	1937.50000	LONX	00154913464TRLO0.1.1
28/03/2018	12:07:39	192	1937.00000	LONX	00154913518TRLO0.1.1
28/03/2018	12:07:40	6	1937.00000	LONX	00154913519TRLO0.1.1
28/03/2018	12:09:47	75	1937.50000	LONX	00154913704TRLO0.1.1
28/03/2018	12:09:47	120	1937.50000	LONX	00154913705TRLO0.1.1
28/03/2018	12:09:47	148	1937.00000	LONX	00154913706TRLO0.1.1
28/03/2018	12:11:39	86	1937.00000	LONX	00154913879TRLO0.1.1
28/03/2018	12:13:12	208	1939.50000	LONX	00154914041TRLO0.1.1
28/03/2018	12:14:54	245	1940.00000	LONX	00154914137TRLO0.1.1
28/03/2018	12:15:43	121	1940.50000	LONX	00154914202TRLO0.1.1
28/03/2018	12:15:45	88	1940.00000	LONX	00154914203TRLO0.1.1
28/03/2018	12:18:29	160	1941.50000	LONX	00154914358TRLO0.1.1
28/03/2018	12:18:29	88	1941.50000	LONX	00154914359TRLO0.1.1
28/03/2018	12:19:00	147	1941.00000	LONX	00154914386TRLO0.1.1
28/03/2018	12:21:52	249	1942.00000	LONX	00154914638TRLO0.1.1
28/03/2018	12:21:52	76	1942.00000	LONX	00154914639TRLO0.1.1
28/03/2018	12:24:21	241	1943.00000	LONX	00154914957TRLO0.1.1
28/03/2018	12:24:27	169	1942.50000	LONX	00154914970TRLO0.1.1
28/03/2018	12:27:09	223	1944.00000	LONX	00154915183TRLO0.1.1
28/03/2018	12:28:33	89	1944.00000	LONX	00154915282TRLO0.1.1
28/03/2018	12:28:33	121	1943.50000	LONX	00154915283TRLO0.1.1
28/03/2018	12:28:33	94	1943.50000	LONX	00154915284TRLO0.1.1
28/03/2018	12:29:43	111	1942.50000	LONX	00154915344TRLO0.1.1
28/03/2018	12:32:18	170	1943.50000	LONX	00154915656TRLO0.1.1
28/03/2018	12:32:18	28	1943.50000	LONX	00154915657TRLO0.1.1
28/03/2018	12:32:18	112	1943.00000	LONX	00154915658TRLO0.1.1
28/03/2018	12:33:11	123	1942.50000	LONX	00154915731TRLO0.1.1
28/03/2018	12:34:03	116	1942.50000	LONX	00154915842TRLO0.1.1
28/03/2018	12:34:34	81	1941.50000	LONX	00154915857TRLO0.1.1
28/03/2018	12:35:16	112	1941.00000	LONX	00154915971TRLO0.1.1
28/03/2018	12:36:23	88	1941.00000	LONX	00154916065TRLO0.1.1
28/03/2018	12:37:53	97	1940.50000	LONX	00154916244TRLO0.1.1
28/03/2018	12:37:53	85	1940.50000	LONX	00154916245TRLO0.1.1
28/03/2018	12:37:53	89	1940.00000	LONX	00154916246TRLO0.1.1
28/03/2018	12:38:58	101	1940.50000	LONX	00154916371TRLO0.1.1
28/03/2018	12:39:24	82	1939.50000	LONX	00154916409TRLO0.1.1
28/03/2018	12:41:30	89	1938.50000	LONX	00154916574TRLO0.1.1
28/03/2018	12:42:21	119	1938.00000	LONX	00154916701TRLO0.1.1
28/03/2018	12:43:10	120	1937.50000	LONX	00154916737TRLO0.1.1
28/03/2018	12:44:00	140	1938.00000	LONX	00154916803TRLO0.1.1
28/03/2018	12:46:18	210	1940.00000	LONX	00154916953TRLO0.1.1
28/03/2018	12:47:59	84	1941.50000	LONX	00154917058TRLO0.1.1
28/03/2018	12:48:27	77	1942.00000	LONX	00154917081TRLO0.1.1
28/03/2018	12:48:27	172	1942.00000	LONX	00154917082TRLO0.1.1
28/03/2018	12:49:45	136	1941.50000	LONX	00154917186TRLO0.1.1
28/03/2018	12:52:50	213	1944.50000	LONX	00154917614TRLO0.1.1
28/03/2018	12:53:03	114	1944.00000	LONX	00154917650TRLO0.1.1
28/03/2018	12:54:21	78	1944.50000	LONX	00154917768TRLO0.1.1
28/03/2018	12:54:33	100	1944.00000	LONX	00154917781TRLO0.1.1
28/03/2018	12:54:33	80	1944.00000	LONX	00154917782TRLO0.1.1
28/03/2018	12:56:13	76	1945.00000	LONX	00154917898TRLO0.1.1
28/03/2018	12:56:19	9	1944.50000	LONX	00154917901TRLO0.1.1
28/03/2018	12:56:19	158	1944.50000	LONX	00154917902TRLO0.1.1
28/03/2018	12:56:19	143	1944.00000	LONX	00154917903TRLO0.1.1
28/03/2018	12:59:41	83	1945.50000	LONX	00154918336TRLO0.1.1
28/03/2018	13:00:08	151	1946.00000	LONX	00154918460TRLO0.1.1
28/03/2018	13:00:51	70	1946.00000	LONX	00154918545TRLO0.1.1
28/03/2018	13:01:24	72	1946.00000	LONX	00154918633TRLO0.1.1
28/03/2018	13:02:20	126	1945.50000	LONX	00154918756TRLO0.1.1
28/03/2018	13:02:20	42	1945.50000	LONX	00154918757TRLO0.1.1
28/03/2018	13:02:20	85	1945.50000	LONX	00154918758TRLO0.1.1
28/03/2018	13:05:30	103	1945.50000	LONX	00154919172TRLO0.1.1
28/03/2018	13:05:30	69	1945.50000	LONX	00154919173TRLO0.1.1
28/03/2018	13:05:30	7	1945.50000	LONX	00154919174TRLO0.1.1
28/03/2018	13:05:30	76	1945.50000	LONX	00154919175TRLO0.1.1
28/03/2018	13:05:30	71	1945.50000	LONX	00154919176TRLO0.1.1
28/03/2018	13:05:30	19	1945.00000	LONX	00154919177TRLO0.1.1
28/03/2018	13:05:31	77	1945.00000	LONX	00154919180TRLO0.1.1
28/03/2018	13:05:31	89	1945.00000	LONX	00154919181TRLO0.1.1
28/03/2018	13:08:03	127	1945.50000	LONX	00154919378TRLO0.1.1
28/03/2018	13:08:03	71	1945.50000	LONX	00154919380TRLO0.1.1
28/03/2018	13:08:03	150	1945.00000	LONX	00154919381TRLO0.1.1
28/03/2018	13:09:24	84	1944.50000	LONX	00154919533TRLO0.1.1
28/03/2018	13:11:36	133	1944.50000	LONX	00154919744TRLO0.1.1
28/03/2018	13:11:36	75	1944.50000	LONX	00154919745TRLO0.1.1
28/03/2018	13:11:36	60	1944.50000	LONX	00154919746TRLO0.1.1
28/03/2018	13:13:03	71	1946.00000	LONX	00154919926TRLO0.1.1
28/03/2018	13:14:05	183	1946.00000	LONX	00154920030TRLO0.1.1
28/03/2018	13:15:18	148	1946.00000	LONX	00154920171TRLO0.1.1
28/03/2018	13:16:50	49	1947.00000	LONX	00154920334TRLO0.1.1
28/03/2018	13:16:50	66	1947.00000	LONX	00154920335TRLO0.1.1
28/03/2018	13:17:07	80	1947.00000	LONX	00154920360TRLO0.1.1
28/03/2018	13:17:42	85	1946.50000	LONX	00154920403TRLO0.1.1
28/03/2018	13:17:42	72	1946.50000	LONX	00154920404TRLO0.1.1
28/03/2018	13:17:42	108	1946.50000	LONX	00154920405TRLO0.1.1
28/03/2018	13:18:17	52	1945.50000	LONX	00154920496TRLO0.1.1
28/03/2018	13:18:17	61	1945.50000	LONX	00154920497TRLO0.1.1
28/03/2018	13:20:22	133	1948.50000	LONX	00154920744TRLO0.1.1
28/03/2018	13:21:26	139	1949.00000	LONX	00154920830TRLO0.1.1
28/03/2018	13:21:29	29	1948.50000	LONX	00154920839TRLO0.1.1
28/03/2018	13:21:29	76	1948.50000	LONX	00154920840TRLO0.1.1
28/03/2018	13:23:17	132	1949.50000	LONX	00154921091TRLO0.1.1
28/03/2018	13:25:00	29	1950.00000	LONX	00154921342TRLO0.1.1
28/03/2018	13:25:18	71	1950.50000	LONX	00154921379TRLO0.1.1
28/03/2018	13:25:18	77	1950.50000	LONX	00154921380TRLO0.1.1
28/03/2018	13:25:18	140	1950.50000	LONX	00154921381TRLO0.1.1
28/03/2018	13:25:28	91	1950.00000	LONX	00154921389TRLO0.1.1
28/03/2018	13:26:54	132	1951.00000	LONX	00154921554TRLO0.1.1
28/03/2018	13:27:35	144	1950.50000	LONX	00154921646TRLO0.1.1
28/03/2018	13:28:38	145	1950.50000	LONX	00154921780TRLO0.1.1
28/03/2018	13:30:22	113	1953.00000	LONX	00154922052TRLO0.1.1
28/03/2018	13:30:22	14	1952.50000	LONX	00154922053TRLO0.1.1
28/03/2018	13:30:22	80	1952.50000	LONX	00154922054TRLO0.1.1
28/03/2018	13:31:01	39	1951.00000	LONX	00154922198TRLO0.1.1
28/03/2018	13:31:06	91	1951.00000	LONX	00154922222TRLO0.1.1
28/03/2018	13:31:06	88	1950.50000	LONX	00154922225TRLO0.1.1
28/03/2018	13:33:27	149	1954.00000	LONX	00154922434TRLO0.1.1
28/03/2018	13:33:28	83	1954.00000	LONX	00154922435TRLO0.1.1
28/03/2018	13:34:44	100	1953.50000	LONX	00154922533TRLO0.1.1
28/03/2018	13:34:44	81	1953.50000	LONX	00154922534TRLO0.1.1
28/03/2018	13:34:44	29	1953.50000	LONX	00154922535TRLO0.1.1
28/03/2018	13:34:56	39	1953.00000	LONX	00154922553TRLO0.1.1
28/03/2018	13:35:04	23	1953.00000	LONX	00154922590TRLO0.1.1
28/03/2018	13:36:03	57	1954.00000	LONX	00154922784TRLO0.1.1
28/03/2018	13:38:00	21	1955.00000	LONX	00154922937TRLO0.1.1
28/03/2018	13:38:00	62	1955.00000	LONX	00154922938TRLO0.1.1
28/03/2018	13:38:09	74	1955.00000	LONX	00154922966TRLO0.1.1
28/03/2018	13:38:09	108	1955.00000	LONX	00154922967TRLO0.1.1
28/03/2018	13:38:09	114	1954.50000	LONX	00154922968TRLO0.1.1
28/03/2018	13:38:43	69	1954.50000	LONX	00154923057TRLO0.1.1
28/03/2018	13:38:43	31	1954.50000	LONX	00154923058TRLO0.1.1
28/03/2018	13:39:35	106	1953.50000	LONX	00154923176TRLO0.1.1
28/03/2018	13:41:41	86	1953.00000	LONX	00154923422TRLO0.1.1
28/03/2018	13:41:41	166	1953.00000	LONX	00154923423TRLO0.1.1
28/03/2018	13:41:41	85	1953.00000	LONX	00154923424TRLO0.1.1
28/03/2018	13:43:43	98	1953.00000	LONX	00154923733TRLO0.1.1
28/03/2018	13:43:43	36	1953.00000	LONX	00154923734TRLO0.1.1
28/03/2018	13:44:17	106	1952.50000	LONX	00154923826TRLO0.1.1
28/03/2018	13:44:27	109	1952.00000	LONX	00154923853TRLO0.1.1
28/03/2018	13:44:32	74	1951.50000	LONX	00154923859TRLO0.1.1
28/03/2018	13:46:00	57	1951.00000	LONX	00154924105TRLO0.1.1
28/03/2018	13:46:00	25	1951.00000	LONX	00154924106TRLO0.1.1
28/03/2018	13:47:27	142	1950.00000	LONX	00154924245TRLO0.1.1
28/03/2018	13:47:27	11	1950.00000	LONX	00154924246TRLO0.1.1
28/03/2018	13:49:28	140	1952.50000	LONX	00154924675TRLO0.1.1
28/03/2018	13:49:28	156	1952.50000	LONX	00154924676TRLO0.1.1
28/03/2018	13:49:28	81	1952.50000	LONX	00154924677TRLO0.1.1
28/03/2018	13:49:28	33	1952.00000	LONX	00154924678TRLO0.1.1
28/03/2018	13:50:55	119	1953.00000	LONX	00154924876TRLO0.1.1
28/03/2018	13:51:23	119	1952.50000	LONX	00154924903TRLO0.1.1
28/03/2018	13:51:23	70	1952.50000	LONX	00154924904TRLO0.1.1
28/03/2018	13:53:38	134	1953.50000	LONX	00154925116TRLO0.1.1
28/03/2018	13:53:38	61	1953.50000	LONX	00154925117TRLO0.1.1
28/03/2018	13:53:38	21	1953.50000	LONX	00154925118TRLO0.1.1
28/03/2018	13:53:38	85	1953.50000	LONX	00154925122TRLO0.1.1
28/03/2018	13:53:38	93	1953.00000	LONX	00154925125TRLO0.1.1
28/03/2018	13:53:38	22	1953.00000	LONX	00154925126TRLO0.1.1
28/03/2018	13:54:33	85	1953.50000	LONX	00154925189TRLO0.1.1
28/03/2018	13:56:23	90	1952.00000	LONX	00154925372TRLO0.1.1
28/03/2018	13:56:23	74	1952.00000	LONX	00154925373TRLO0.1.1
28/03/2018	13:58:07	110	1952.50000	LONX	00154925551TRLO0.1.1
28/03/2018	13:58:11	130	1952.00000	LONX	00154925558TRLO0.1.1
28/03/2018	13:58:11	74	1952.00000	LONX	00154925559TRLO0.1.1
28/03/2018	13:59:02	107	1952.00000	LONX	00154925659TRLO0.1.1
28/03/2018	14:00:15	63	1951.50000	LONX	00154925853TRLO0.1.1
28/03/2018	14:00:15	79	1951.50000	LONX	00154925854TRLO0.1.1
28/03/2018	14:00:15	88	1951.50000	LONX	00154925855TRLO0.1.1
28/03/2018	14:00:15	76	1951.00000	LONX	00154925856TRLO0.1.1
28/03/2018	14:01:51	39	1950.50000	LONX	00154925978TRLO0.1.1
28/03/2018	14:01:51	35	1950.50000	LONX	00154925979TRLO0.1.1
28/03/2018	14:01:51	37	1950.50000	LONX	00154925982TRLO0.1.1
28/03/2018	14:01:52	30	1950.50000	LONX	00154925987TRLO0.1.1
28/03/2018	14:03:12	17	1950.50000	LONX	00154926099TRLO0.1.1
28/03/2018	14:03:12	102	1950.50000	LONX	00154926100TRLO0.1.1
28/03/2018	14:03:13	74	1950.50000	LONX	00154926101TRLO0.1.1
28/03/2018	14:03:33	73	1950.00000	LONX	00154926130TRLO0.1.1
28/03/2018	14:03:48	80	1949.00000	LONX	00154926161TRLO0.1.1
28/03/2018	14:05:00	110	1950.00000	LONX	00154926380TRLO0.1.1
28/03/2018	14:05:00	87	1950.00000	LONX	00154926381TRLO0.1.1
28/03/2018	14:05:00	39	1949.50000	LONX	00154926382TRLO0.1.1
28/03/2018	14:05:00	22	1949.50000	LONX	00154926383TRLO0.1.1
28/03/2018	14:05:01	1	1949.50000	LONX	00154926401TRLO0.1.1
28/03/2018	14:06:31	73	1951.00000	LONX	00154926793TRLO0.1.1
28/03/2018	14:07:40	72	1951.00000	LONX	00154926916TRLO0.1.1
28/03/2018	14:07:40	74	1951.00000	LONX	00154926918TRLO0.1.1
28/03/2018	14:07:40	72	1951.00000	LONX	00154926919TRLO0.1.1
28/03/2018	14:08:46	81	1951.00000	LONX	00154927096TRLO0.1.1
28/03/2018	14:08:46	75	1951.00000	LONX	00154927097TRLO0.1.1
28/03/2018	14:08:46	3	1951.00000	LONX	00154927098TRLO0.1.1
28/03/2018	14:08:46	87	1951.00000	LONX	00154927099TRLO0.1.1
28/03/2018	14:08:46	60	1950.50000	LONX	00154927100TRLO0.1.1
28/03/2018	14:10:12	90	1949.50000	LONX	00154927288TRLO0.1.1
28/03/2018	14:10:12	70	1949.50000	LONX	00154927289TRLO0.1.1
28/03/2018	14:11:34	104	1950.00000	LONX	00154927483TRLO0.1.1
28/03/2018	14:12:11	154	1950.50000	LONX	00154927568TRLO0.1.1
28/03/2018	14:12:43	79	1950.00000	LONX	00154927651TRLO0.1.1
28/03/2018	14:12:43	97	1950.00000	LONX	00154927652TRLO0.1.1
28/03/2018	14:12:43	61	1949.50000	LONX	00154927653TRLO0.1.1
28/03/2018	14:14:37	79	1950.00000	LONX	00154927824TRLO0.1.1
28/03/2018	14:14:41	90	1949.50000	LONX	00154927837TRLO0.1.1
28/03/2018	14:15:19	56	1949.00000	LONX	00154927908TRLO0.1.1
28/03/2018	14:15:19	20	1949.00000	LONX	00154927909TRLO0.1.1
28/03/2018	14:16:45	71	1949.50000	LONX	00154928070TRLO0.1.1
28/03/2018	14:16:45	148	1949.50000	LONX	00154928071TRLO0.1.1
28/03/2018	14:16:45	21	1949.50000	LONX	00154928072TRLO0.1.1
28/03/2018	14:16:45	81	1949.50000	LONX	00154928073TRLO0.1.1
28/03/2018	14:16:45	6	1949.50000	LONX	00154928074TRLO0.1.1
28/03/2018	14:16:45	65	1949.50000	LONX	00154928075TRLO0.1.1
28/03/2018	14:16:45	120	1949.00000	LONX	00154928076TRLO0.1.1
28/03/2018	14:18:48	210	1951.00000	LONX	00154928308TRLO0.1.1
28/03/2018	14:19:36	81	1950.50000	LONX	00154928387TRLO0.1.1
28/03/2018	14:19:36	70	1950.50000	LONX	00154928388TRLO0.1.1
28/03/2018	14:19:36	71	1950.50000	LONX	00154928389TRLO0.1.1
28/03/2018	14:19:36	79	1950.00000	LONX	00154928390TRLO0.1.1
28/03/2018	14:22:00	88	1951.50000	LONX	00154928616TRLO0.1.1
28/03/2018	14:22:11	26	1951.00000	LONX	00154928624TRLO0.1.1
28/03/2018	14:22:11	148	1951.00000	LONX	00154928625TRLO0.1.1
28/03/2018	14:22:11	77	1951.00000	LONX	00154928626TRLO0.1.1
28/03/2018	14:22:11	54	1951.00000	LONX	00154928627TRLO0.1.1
28/03/2018	14:23:44	74	1950.00000	LONX	00154928771TRLO0.1.1
28/03/2018	14:24:27	170	1950.50000	LONX	00154928818TRLO0.1.1
28/03/2018	14:24:53	71	1950.00000	LONX	00154928832TRLO0.1.1
28/03/2018	14:25:01	71	1949.50000	LONX	00154928857TRLO0.1.1
28/03/2018	14:25:01	92	1949.50000	LONX	00154928858TRLO0.1.1
28/03/2018	14:26:26	50	1949.00000	LONX	00154928978TRLO0.1.1
28/03/2018	14:26:26	79	1949.00000	LONX	00154928979TRLO0.1.1
28/03/2018	14:26:26	88	1949.00000	LONX	00154928980TRLO0.1.1
28/03/2018	14:26:27	72	1949.00000	LONX	00154928981TRLO0.1.1
28/03/2018	14:26:27	87	1948.50000	LONX	00154928982TRLO0.1.1
28/03/2018	14:27:22	93	1948.50000	LONX	00154929101TRLO0.1.1
28/03/2018	14:27:23	61	1948.00000	LONX	00154929104TRLO0.1.1
28/03/2018	14:28:13	74	1947.50000	LONX	00154929211TRLO0.1.1
28/03/2018	14:29:17	90	1947.50000	LONX	00154929272TRLO0.1.1
28/03/2018	14:29:17	109	1947.50000	LONX	00154929273TRLO0.1.1
28/03/2018	14:29:24	38	1947.00000	LONX	00154929284TRLO0.1.1
28/03/2018	14:29:24	33	1947.00000	LONX	00154929285TRLO0.1.1
28/03/2018	14:30:04	107	1947.50000	LONX	00154929383TRLO0.1.1
28/03/2018	14:30:42	97	1946.00000	LONX	00154929476TRLO0.1.1
28/03/2018	14:30:42	55	1945.50000	LONX	00154929478TRLO0.1.1
28/03/2018	14:31:11	104	1945.50000	LONX	00154929556TRLO0.1.1
28/03/2018	14:31:50	38	1945.50000	LONX	00154929649TRLO0.1.1
28/03/2018	14:31:50	39	1945.50000	LONX	00154929650TRLO0.1.1
28/03/2018	14:31:52	9	1945.50000	LONX	00154929651TRLO0.1.1
28/03/2018	14:31:52	30	1945.50000	LONX	00154929652TRLO0.1.1
28/03/2018	14:31:58	38	1945.50000	LONX	00154929662TRLO0.1.1
28/03/2018	14:32:28	39	1946.50000	LONX	00154929768TRLO0.1.1
28/03/2018	14:32:28	38	1946.50000	LONX	00154929769TRLO0.1.1
28/03/2018	14:32:31	48	1946.50000	LONX	00154929784TRLO0.1.1
28/03/2018	14:32:32	20	1946.50000	LONX	00154929796TRLO0.1.1
28/03/2018	14:32:42	1	1946.50000	LONX	00154929805TRLO0.1.1
28/03/2018	14:32:42	18	1946.50000	LONX	00154929806TRLO0.1.1
28/03/2018	14:32:45	38	1946.50000	LONX	00154929811TRLO0.1.1
28/03/2018	14:32:45	24	1946.50000	LONX	00154929812TRLO0.1.1
28/03/2018	14:32:53	3	1946.00000	LONX	00154929841TRLO0.1.1
28/03/2018	14:32:53	84	1946.00000	LONX	00154929842TRLO0.1.1
28/03/2018	14:32:53	75	1946.00000	LONX	00154929843TRLO0.1.1
28/03/2018	14:32:53	1	1946.00000	LONX	00154929844TRLO0.1.1
28/03/2018	14:34:02	63	1945.50000	LONX	00154930070TRLO0.1.1
28/03/2018	14:34:02	91	1945.50000	LONX	00154930071TRLO0.1.1
28/03/2018	14:34:02	83	1945.50000	LONX	00154930072TRLO0.1.1
28/03/2018	14:34:02	75	1945.50000	LONX	00154930073TRLO0.1.1
28/03/2018	14:34:02	103	1945.00000	LONX	00154930074TRLO0.1.1
28/03/2018	14:34:02	9	1945.00000	LONX	00154930075TRLO0.1.1
28/03/2018	14:34:57	82	1944.00000	LONX	00154930150TRLO0.1.1
28/03/2018	14:36:39	98	1945.00000	LONX	00154930363TRLO0.1.1
28/03/2018	14:36:39	72	1945.00000	LONX	00154930364TRLO0.1.1
28/03/2018	14:36:39	70	1945.00000	LONX	00154930365TRLO0.1.1
28/03/2018	14:36:39	74	1944.50000	LONX	00154930366TRLO0.1.1
28/03/2018	14:37:33	14	1942.50000	LONX	00154930550TRLO0.1.1
28/03/2018	14:37:33	62	1942.50000	LONX	00154930551TRLO0.1.1
28/03/2018	14:38:16	39	1941.50000	LONX	00154930621TRLO0.1.1
28/03/2018	14:38:16	41	1941.50000	LONX	00154930622TRLO0.1.1
28/03/2018	14:38:16	70	1941.50000	LONX	00154930623TRLO0.1.1
28/03/2018	14:38:38	74	1941.00000	LONX	00154930671TRLO0.1.1
28/03/2018	14:38:49	39	1939.50000	LONX	00154930744TRLO0.1.1
28/03/2018	14:38:49	38	1939.50000	LONX	00154930745TRLO0.1.1
28/03/2018	14:38:49	41	1939.50000	LONX	00154930747TRLO0.1.1
28/03/2018	14:39:14	22	1939.00000	LONX	00154930854TRLO0.1.1
28/03/2018	14:39:14	78	1939.00000	LONX	00154930855TRLO0.1.1
28/03/2018	14:39:53	101	1939.50000	LONX	00154930944TRLO0.1.1
28/03/2018	14:40:22	98	1938.00000	LONX	00154931024TRLO0.1.1
28/03/2018	14:41:00	28	1936.00000	LONX	00154931139TRLO0.1.1
28/03/2018	14:41:00	69	1936.00000	LONX	00154931140TRLO0.1.1
28/03/2018	14:41:28	71	1935.50000	LONX	00154931205TRLO0.1.1
28/03/2018	14:41:43	115	1935.00000	LONX	00154931227TRLO0.1.1
28/03/2018	14:42:18	153	1934.50000	LONX	00154931321TRLO0.1.1
28/03/2018	14:43:45	28	1936.00000	LONX	00154931521TRLO0.1.1
28/03/2018	14:43:45	48	1936.00000	LONX	00154931522TRLO0.1.1
28/03/2018	14:43:45	87	1936.00000	LONX	00154931523TRLO0.1.1
28/03/2018	14:44:54	180	1938.00000	LONX	00154931620TRLO0.1.1
28/03/2018	14:45:14	75	1937.50000	LONX	00154931664TRLO0.1.1
28/03/2018	14:45:14	84	1937.50000	LONX	00154931665TRLO0.1.1
28/03/2018	14:45:14	4	1937.50000	LONX	00154931666TRLO0.1.1
28/03/2018	14:45:15	62	1937.00000	LONX	00154931669TRLO0.1.1
28/03/2018	14:45:24	39	1935.50000	LONX	00154931683TRLO0.1.1
28/03/2018	14:45:24	71	1935.50000	LONX	00154931684TRLO0.1.1
28/03/2018	14:45:55	91	1936.00000	LONX	00154931745TRLO0.1.1
28/03/2018	14:47:35	150	1939.00000	LONX	00154931884TRLO0.1.1
28/03/2018	14:47:35	40	1939.00000	LONX	00154931885TRLO0.1.1
28/03/2018	14:47:35	56	1939.00000	LONX	00154931886TRLO0.1.1
28/03/2018	14:48:38	75	1941.00000	LONX	00154931991TRLO0.1.1
28/03/2018	14:49:06	210	1942.50000	LONX	00154932046TRLO0.1.1
28/03/2018	14:50:05	28	1943.00000	LONX	00154932129TRLO0.1.1
28/03/2018	14:50:11	50	1943.00000	LONX	00154932145TRLO0.1.1
28/03/2018	14:50:14	80	1942.50000	LONX	00154932150TRLO0.1.1
28/03/2018	14:50:14	148	1942.50000	LONX	00154932151TRLO0.1.1
28/03/2018	14:50:18	94	1942.00000	LONX	00154932165TRLO0.1.1
28/03/2018	14:50:50	103	1942.50000	LONX	00154932270TRLO0.1.1
28/03/2018	14:51:41	156	1943.50000	LONX	00154932363TRLO0.1.1
28/03/2018	14:52:27	73	1944.50000	LONX	00154932455TRLO0.1.1
28/03/2018	14:53:29	92	1946.50000	LONX	00154932587TRLO0.1.1
28/03/2018	14:54:24	222	1947.00000	LONX	00154932663TRLO0.1.1
28/03/2018	14:54:24	93	1947.00000	LONX	00154932664TRLO0.1.1
28/03/2018	14:54:24	86	1947.00000	LONX	00154932665TRLO0.1.1
28/03/2018	14:54:25	77	1946.50000	LONX	00154932666TRLO0.1.1
28/03/2018	14:54:51	115	1945.50000	LONX	00154932716TRLO0.1.1
28/03/2018	14:55:13	85	1945.50000	LONX	00154932744TRLO0.1.1
28/03/2018	14:55:42	92	1947.00000	LONX	00154932798TRLO0.1.1
28/03/2018	14:55:51	50	1946.50000	LONX	00154932807TRLO0.1.1
28/03/2018	14:56:04	4	1945.50000	LONX	00154932852TRLO0.1.1
28/03/2018	14:56:04	101	1945.50000	LONX	00154932853TRLO0.1.1
28/03/2018	14:57:47	10	1947.50000	LONX	00154933207TRLO0.1.1
28/03/2018	14:57:50	84	1947.50000	LONX	00154933210TRLO0.1.1
28/03/2018	14:57:50	206	1947.50000	LONX	00154933211TRLO0.1.1
28/03/2018	14:57:58	60	1947.00000	LONX	00154933230TRLO0.1.1
28/03/2018	14:58:27	75	1947.50000	LONX	00154933272TRLO0.1.1
28/03/2018	14:58:29	26	1947.00000	LONX	00154933274TRLO0.1.1
28/03/2018	14:58:29	39	1947.00000	LONX	00154933275TRLO0.1.1
28/03/2018	14:59:20	88	1948.00000	LONX	00154933372TRLO0.1.1
28/03/2018	14:59:21	87	1948.00000	LONX	00154933373TRLO0.1.1
28/03/2018	14:59:52	70	1949.00000	LONX	00154933453TRLO0.1.1
28/03/2018	14:59:52	70	1949.00000	LONX	00154933454TRLO0.1.1
28/03/2018	15:00:14	171	1949.00000	LONX	00154933654TRLO0.1.1
28/03/2018	15:01:01	71	1948.50000	LONX	00154933770TRLO0.1.1
28/03/2018	15:01:20	154	1948.50000	LONX	00154933797TRLO0.1.1
28/03/2018	15:01:33	109	1949.00000	LONX	00154933808TRLO0.1.1
28/03/2018	15:03:08	75	1949.00000	LONX	00154933948TRLO0.1.1
28/03/2018	15:03:08	90	1949.00000	LONX	00154933949TRLO0.1.1
28/03/2018	15:03:08	83	1949.00000	LONX	00154933950TRLO0.1.1
28/03/2018	15:03:49	73	1949.00000	LONX	00154934047TRLO0.1.1
28/03/2018	15:03:49	91	1949.00000	LONX	00154934048TRLO0.1.1
28/03/2018	15:03:58	12	1948.50000	LONX	00154934065TRLO0.1.1
28/03/2018	15:03:58	43	1948.50000	LONX	00154934066TRLO0.1.1
28/03/2018	15:04:44	74	1947.50000	LONX	00154934168TRLO0.1.1
28/03/2018	15:04:44	78	1947.50000	LONX	00154934169TRLO0.1.1
28/03/2018	15:04:44	72	1947.50000	LONX	00154934170TRLO0.1.1
28/03/2018	15:04:44	2	1947.50000	LONX	00154934171TRLO0.1.1
28/03/2018	15:04:45	66	1947.00000	LONX	00154934174TRLO0.1.1
28/03/2018	15:05:47	83	1948.50000	LONX	00154934308TRLO0.1.1
28/03/2018	15:05:47	74	1948.50000	LONX	00154934309TRLO0.1.1
28/03/2018	15:06:21	72	1948.50000	LONX	00154934398TRLO0.1.1
28/03/2018	15:06:21	73	1948.50000	LONX	00154934399TRLO0.1.1
28/03/2018	15:06:30	88	1948.00000	LONX	00154934424TRLO0.1.1
28/03/2018	15:06:54	119	1948.00000	LONX	00154934487TRLO0.1.1
28/03/2018	15:07:35	28	1946.50000	LONX	00154934586TRLO0.1.1
28/03/2018	15:07:35	49	1946.50000	LONX	00154934587TRLO0.1.1
28/03/2018	15:08:09	57	1946.50000	LONX	00154934696TRLO0.1.1
28/03/2018	15:08:09	17	1946.50000	LONX	00154934697TRLO0.1.1
28/03/2018	15:08:12	88	1946.00000	LONX	00154934706TRLO0.1.1
28/03/2018	15:09:19	149	1947.00000	LONX	00154934901TRLO0.1.1
28/03/2018	15:09:35	76	1946.50000	LONX	00154934943TRLO0.1.1
28/03/2018	15:09:35	176	1946.50000	LONX	00154934944TRLO0.1.1
28/03/2018	15:09:35	2	1946.50000	LONX	00154934945TRLO0.1.1
28/03/2018	15:09:41	118	1946.00000	LONX	00154934950TRLO0.1.1
28/03/2018	15:10:14	77	1944.50000	LONX	00154934998TRLO0.1.1
28/03/2018	15:10:41	99	1943.00000	LONX	00154935034TRLO0.1.1
28/03/2018	15:11:06	83	1945.50000	LONX	00154935116TRLO0.1.1
28/03/2018	15:11:20	95	1945.00000	LONX	00154935140TRLO0.1.1
28/03/2018	15:11:40	90	1944.00000	LONX	00154935221TRLO0.1.1
28/03/2018	15:12:52	154	1943.50000	LONX	00154935344TRLO0.1.1
28/03/2018	15:13:16	70	1943.50000	LONX	00154935395TRLO0.1.1
28/03/2018	15:13:33	90	1943.00000	LONX	00154935425TRLO0.1.1
28/03/2018	15:13:33	82	1943.00000	LONX	00154935426TRLO0.1.1
28/03/2018	15:13:50	98	1942.50000	LONX	00154935499TRLO0.1.1
28/03/2018	15:13:50	72	1942.50000	LONX	00154935500TRLO0.1.1
28/03/2018	15:14:20	90	1941.50000	LONX	00154935668TRLO0.1.1
28/03/2018	15:14:32	53	1940.50000	LONX	00154935705TRLO0.1.1
28/03/2018	15:14:48	12	1940.50000	LONX	00154935743TRLO0.1.1
28/03/2018	15:15:10	87	1941.00000	LONX	00154935820TRLO0.1.1
28/03/2018	15:15:10	87	1941.00000	LONX	00154935821TRLO0.1.1
28/03/2018	15:16:04	85	1941.50000	LONX	00154935945TRLO0.1.1
28/03/2018	15:16:04	72	1941.50000	LONX	00154935946TRLO0.1.1
28/03/2018	15:16:04	15	1941.50000	LONX	00154935947TRLO0.1.1
28/03/2018	15:16:04	87	1941.50000	LONX	00154935948TRLO0.1.1
28/03/2018	15:16:13	73	1941.00000	LONX	00154935975TRLO0.1.1
28/03/2018	15:16:44	87	1940.50000	LONX	00154936068TRLO0.1.1
28/03/2018	15:17:17	138	1939.00000	LONX	00154936155TRLO0.1.1
28/03/2018	15:17:17	83	1939.00000	LONX	00154936156TRLO0.1.1
28/03/2018	15:17:27	25	1938.00000	LONX	00154936163TRLO0.1.1
28/03/2018	15:17:27	38	1938.00000	LONX	00154936166TRLO0.1.1
28/03/2018	15:17:34	30	1938.00000	LONX	00154936181TRLO0.1.1
28/03/2018	15:17:55	103	1937.50000	LONX	00154936257TRLO0.1.1
28/03/2018	15:18:27	80	1938.00000	LONX	00154936358TRLO0.1.1
28/03/2018	15:19:18	156	1939.50000	LONX	00154936458TRLO0.1.1
28/03/2018	15:19:18	78	1939.50000	LONX	00154936459TRLO0.1.1
28/03/2018	15:19:34	148	1938.00000	LONX	00154936474TRLO0.1.1
28/03/2018	15:20:21	40	1938.00000	LONX	00154936659TRLO0.1.1
28/03/2018	15:20:21	31	1938.00000	LONX	00154936660TRLO0.1.1
28/03/2018	15:20:21	71	1938.00000	LONX	00154936661TRLO0.1.1
28/03/2018	15:21:12	77	1937.50000	LONX	00154936735TRLO0.1.1
28/03/2018	15:21:12	63	1937.50000	LONX	00154936736TRLO0.1.1
28/03/2018	15:21:12	18	1937.50000	LONX	00154936737TRLO0.1.1
28/03/2018	15:21:12	90	1937.50000	LONX	00154936738TRLO0.1.1
28/03/2018	15:22:05	216	1939.50000	LONX	00154936865TRLO0.1.1
28/03/2018	15:22:18	93	1939.00000	LONX	00154936878TRLO0.1.1
28/03/2018	15:22:18	70	1939.00000	LONX	00154936879TRLO0.1.1
28/03/2018	15:22:25	77	1938.50000	LONX	00154936890TRLO0.1.1
28/03/2018	15:23:02	81	1938.00000	LONX	00154936948TRLO0.1.1
28/03/2018	15:23:03	73	1937.50000	LONX	00154936949TRLO0.1.1
28/03/2018	15:23:40	157	1937.00000	LONX	00154937057TRLO0.1.1
28/03/2018	15:24:23	75	1936.00000	LONX	00154937308TRLO0.1.1
28/03/2018	15:24:50	80	1936.00000	LONX	00154937388TRLO0.1.1
28/03/2018	15:24:50	75	1936.00000	LONX	00154937389TRLO0.1.1
28/03/2018	15:24:50	31	1936.00000	LONX	00154937390TRLO0.1.1
28/03/2018	15:24:50	44	1936.00000	LONX	00154937391TRLO0.1.1
28/03/2018	15:24:57	115	1935.50000	LONX	00154937399TRLO0.1.1
28/03/2018	15:26:00	39	1935.00000	LONX	00154937581TRLO0.1.1
28/03/2018	15:26:00	53	1935.00000	LONX	00154937582TRLO0.1.1
28/03/2018	15:26:34	225	1936.50000	LONX	00154937779TRLO0.1.1
28/03/2018	15:26:56	101	1935.50000	LONX	00154937811TRLO0.1.1
28/03/2018	15:26:56	89	1935.50000	LONX	00154937812TRLO0.1.1
28/03/2018	15:27:33	71	1935.50000	LONX	00154937871TRLO0.1.1
28/03/2018	15:27:58	80	1935.50000	LONX	00154937920TRLO0.1.1
28/03/2018	15:27:58	38	1935.00000	LONX	00154937922TRLO0.1.1
28/03/2018	15:27:58	25	1935.00000	LONX	00154937923TRLO0.1.1
28/03/2018	15:28:15	90	1934.50000	LONX	00154938006TRLO0.1.1
28/03/2018	15:28:55	78	1934.00000	LONX	00154938095TRLO0.1.1
28/03/2018	15:28:55	78	1934.00000	LONX	00154938096TRLO0.1.1
28/03/2018	15:28:55	72	1934.00000	LONX	00154938097TRLO0.1.1
28/03/2018	15:29:01	98	1933.50000	LONX	00154938105TRLO0.1.1
28/03/2018	15:29:12	54	1933.00000	LONX	00154938119TRLO0.1.1
28/03/2018	15:30:11	85	1934.00000	LONX	00154938358TRLO0.1.1
28/03/2018	15:30:11	210	1934.00000	LONX	00154938359TRLO0.1.1
28/03/2018	15:30:14	55	1933.50000	LONX	00154938370TRLO0.1.1
28/03/2018	15:30:47	90	1933.50000	LONX	00154938484TRLO0.1.1
28/03/2018	15:31:21	87	1934.50000	LONX	00154938543TRLO0.1.1
28/03/2018	15:31:50	130	1934.00000	LONX	00154938591TRLO0.1.1
28/03/2018	15:32:32	79	1934.50000	LONX	00154938692TRLO0.1.1
28/03/2018	15:32:37	104	1934.00000	LONX	00154938698TRLO0.1.1
28/03/2018	15:32:39	261	1933.50000	LONX	00154938709TRLO0.1.1
28/03/2018	15:33:22	36	1933.00000	LONX	00154938879TRLO0.1.1
28/03/2018	15:33:22	70	1933.00000	LONX	00154938880TRLO0.1.1
28/03/2018	15:33:22	84	1933.00000	LONX	00154938881TRLO0.1.1
28/03/2018	15:34:18	213	1935.00000	LONX	00154939035TRLO0.1.1
28/03/2018	15:35:02	180	1935.00000	LONX	00154939108TRLO0.1.1
28/03/2018	15:35:12	84	1934.50000	LONX	00154939118TRLO0.1.1
28/03/2018	15:35:12	74	1934.50000	LONX	00154939119TRLO0.1.1
28/03/2018	15:35:41	77	1932.50000	LONX	00154939229TRLO0.1.1
28/03/2018	15:35:41	78	1932.50000	LONX	00154939230TRLO0.1.1
28/03/2018	15:35:50	134	1932.00000	LONX	00154939261TRLO0.1.1
28/03/2018	15:36:36	84	1932.00000	LONX	00154939341TRLO0.1.1
28/03/2018	15:36:36	120	1931.50000	LONX	00154939342TRLO0.1.1
28/03/2018	15:37:36	108	1931.50000	LONX	00154939511TRLO0.1.1
28/03/2018	15:37:36	84	1931.50000	LONX	00154939513TRLO0.1.1
28/03/2018	15:37:36	79	1931.50000	LONX	00154939514TRLO0.1.1
28/03/2018	15:37:36	39	1931.00000	LONX	00154939515TRLO0.1.1
28/03/2018	15:37:36	31	1931.00000	LONX	00154939516TRLO0.1.1
28/03/2018	15:38:03	140	1932.00000	LONX	00154939581TRLO0.1.1
28/03/2018	15:39:01	146	1931.50000	LONX	00154939765TRLO0.1.1
28/03/2018	15:39:02	75	1931.50000	LONX	00154939766TRLO0.1.1
28/03/2018	15:39:18	70	1931.00000	LONX	00154939816TRLO0.1.1
28/03/2018	15:39:29	97	1930.00000	LONX	00154939851TRLO0.1.1
28/03/2018	15:39:29	55	1929.50000	LONX	00154939852TRLO0.1.1
28/03/2018	15:40:03	39	1928.00000	LONX	00154939913TRLO0.1.1
28/03/2018	15:40:15	38	1928.00000	LONX	00154939960TRLO0.1.1
28/03/2018	15:40:15	32	1928.00000	LONX	00154939961TRLO0.1.1
28/03/2018	15:40:15	38	1928.00000	LONX	00154939962TRLO0.1.1
28/03/2018	15:40:30	69	1927.50000	LONX	00154940130TRLO0.1.1
28/03/2018	15:40:30	72	1927.50000	LONX	00154940131TRLO0.1.1
28/03/2018	15:41:12	158	1928.50000	LONX	00154940206TRLO0.1.1
28/03/2018	15:41:12	71	1928.00000	LONX	00154940207TRLO0.1.1
28/03/2018	15:41:35	90	1927.00000	LONX	00154940256TRLO0.1.1
28/03/2018	15:41:44	68	1926.50000	LONX	00154940283TRLO0.1.1
28/03/2018	15:41:54	71	1926.00000	LONX	00154940325TRLO0.1.1
28/03/2018	15:41:54	56	1926.00000	LONX	00154940327TRLO0.1.1
28/03/2018	15:42:43	15	1926.00000	LONX	00154940414TRLO0.1.1
28/03/2018	15:42:43	84	1926.00000	LONX	00154940415TRLO0.1.1
28/03/2018	15:43:12	234	1927.00000	LONX	00154940469TRLO0.1.1
28/03/2018	15:43:19	76	1926.00000	LONX	00154940503TRLO0.1.1
28/03/2018	15:43:24	59	1925.50000	LONX	00154940513TRLO0.1.1
28/03/2018	15:43:24	20	1925.50000	LONX	00154940514TRLO0.1.1
28/03/2018	15:43:56	71	1926.00000	LONX	00154940604TRLO0.1.1
28/03/2018	15:43:56	71	1926.00000	LONX	00154940605TRLO0.1.1
28/03/2018	15:44:55	213	1926.00000	LONX	00154940807TRLO0.1.1
28/03/2018	15:44:55	96	1926.00000	LONX	00154940808TRLO0.1.1
28/03/2018	15:44:55	83	1926.00000	LONX	00154940809TRLO0.1.1
28/03/2018	15:44:58	68	1925.50000	LONX	00154940817TRLO0.1.1
28/03/2018	15:45:21	110	1924.50000	LONX	00154940854TRLO0.1.1
28/03/2018	15:46:01	44	1925.00000	LONX	00154940953TRLO0.1.1
28/03/2018	15:46:02	28	1925.00000	LONX	00154940954TRLO0.1.1
28/03/2018	15:46:02	72	1925.00000	LONX	00154940955TRLO0.1.1
28/03/2018	15:46:47	157	1923.50000	LONX	00154941123TRLO0.1.1
28/03/2018	15:46:47	95	1923.50000	LONX	00154941124TRLO0.1.1
28/03/2018	15:46:50	74	1923.00000	LONX	00154941131TRLO0.1.1
28/03/2018	15:47:03	78	1923.50000	LONX	00154941217TRLO0.1.1
28/03/2018	15:47:33	70	1923.00000	LONX	00154941303TRLO0.1.1
28/03/2018	15:47:43	39	1922.50000	LONX	00154941316TRLO0.1.1
28/03/2018	15:47:43	37	1922.50000	LONX	00154941317TRLO0.1.1
28/03/2018	15:48:22	23	1925.50000	LONX	00154941469TRLO0.1.1
28/03/2018	15:48:26	70	1925.50000	LONX	00154941501TRLO0.1.1
28/03/2018	15:48:27	257	1925.50000	LONX	00154941502TRLO0.1.1
28/03/2018	15:48:33	70	1925.00000	LONX	00154941519TRLO0.1.1
28/03/2018	15:49:06	39	1923.50000	LONX	00154941615TRLO0.1.1
28/03/2018	15:49:06	31	1923.50000	LONX	00154941617TRLO0.1.1
28/03/2018	15:49:06	35	1923.50000	LONX	00154941618TRLO0.1.1
28/03/2018	15:49:06	42	1923.50000	LONX	00154941619TRLO0.1.1
28/03/2018	15:49:35	45	1922.50000	LONX	00154941714TRLO0.1.1
28/03/2018	15:49:36	66	1922.50000	LONX	00154941715TRLO0.1.1
28/03/2018	15:49:36	72	1922.50000	LONX	00154941716TRLO0.1.1
28/03/2018	15:49:45	10	1922.00000	LONX	00154941746TRLO0.1.1
28/03/2018	15:49:49	38	1922.00000	LONX	00154941750TRLO0.1.1
28/03/2018	15:49:49	32	1922.00000	LONX	00154941751TRLO0.1.1
28/03/2018	15:50:06	79	1923.00000	LONX	00154941829TRLO0.1.1
28/03/2018	15:50:26	128	1921.50000	LONX	00154941911TRLO0.1.1
28/03/2018	15:50:26	72	1921.50000	LONX	00154941912TRLO0.1.1
28/03/2018	15:51:01	84	1922.50000	LONX	00154942065TRLO0.1.1
28/03/2018	15:51:58	74	1925.50000	LONX	00154942403TRLO0.1.1
28/03/2018	15:52:03	264	1927.00000	LONX	00154942434TRLO0.1.1
28/03/2018	15:52:09	87	1926.50000	LONX	00154942482TRLO0.1.1
28/03/2018	15:52:42	168	1926.50000	LONX	00154942629TRLO0.1.1
28/03/2018	15:53:29	280	1928.50000	LONX	00154942817TRLO0.1.1
28/03/2018	15:53:41	89	1928.00000	LONX	00154942844TRLO0.1.1
28/03/2018	15:53:41	65	1927.50000	LONX	00154942845TRLO0.1.1
28/03/2018	15:54:01	71	1927.00000	LONX	00154942899TRLO0.1.1
28/03/2018	15:54:11	48	1926.00000	LONX	00154942926TRLO0.1.1
28/03/2018	15:54:11	27	1926.00000	LONX	00154942927TRLO0.1.1
28/03/2018	15:54:50	89	1928.50000	LONX	00154943096TRLO0.1.1
28/03/2018	15:55:15	288	1929.00000	LONX	00154943176TRLO0.1.1
28/03/2018	15:55:15	62	1929.00000	LONX	00154943177TRLO0.1.1
28/03/2018	15:55:15	10	1929.00000	LONX	00154943178TRLO0.1.1
28/03/2018	15:55:18	89	1928.00000	LONX	00154943185TRLO0.1.1
28/03/2018	15:56:25	45	1928.50000	LONX	00154943404TRLO0.1.1
28/03/2018	15:56:25	160	1928.50000	LONX	00154943405TRLO0.1.1
28/03/2018	15:56:25	17	1928.50000	LONX	00154943406TRLO0.1.1
28/03/2018	15:56:25	80	1928.50000	LONX	00154943407TRLO0.1.1
28/03/2018	15:56:48	154	1929.00000	LONX	00154943478TRLO0.1.1
28/03/2018	15:57:16	148	1929.00000	LONX	00154943546TRLO0.1.1
28/03/2018	15:57:44	39	1929.50000	LONX	00154943627TRLO0.1.1
28/03/2018	15:57:44	48	1929.50000	LONX	00154943628TRLO0.1.1
28/03/2018	15:57:44	87	1929.50000	LONX	00154943629TRLO0.1.1
28/03/2018	15:58:32	76	1931.00000	LONX	00154943785TRLO0.1.1
28/03/2018	15:58:32	157	1931.00000	LONX	00154943786TRLO0.1.1
28/03/2018	15:58:32	71	1931.00000	LONX	00154943788TRLO0.1.1
28/03/2018	15:58:39	81	1930.50000	LONX	00154943797TRLO0.1.1
28/03/2018	15:58:39	4	1930.50000	LONX	00154943798TRLO0.1.1
28/03/2018	15:58:39	77	1930.50000	LONX	00154943799TRLO0.1.1
28/03/2018	15:59:37	82	1931.00000	LONX	00154944013TRLO0.1.1
28/03/2018	16:00:07	73	1932.00000	LONX	00154944384TRLO0.1.1
28/03/2018	16:00:48	608	1934.50000	LONX	00154944509TRLO0.1.1
28/03/2018	16:01:24	72	1934.50000	LONX	00154944659TRLO0.1.1
28/03/2018	16:01:24	72	1934.50000	LONX	00154944660TRLO0.1.1
28/03/2018	16:01:24	85	1934.50000	LONX	00154944661TRLO0.1.1
28/03/2018	16:01:53	38	1935.00000	LONX	00154944772TRLO0.1.1
28/03/2018	16:01:53	35	1935.00000	LONX	00154944773TRLO0.1.1
28/03/2018	16:01:53	73	1935.00000	LONX	00154944774TRLO0.1.1
28/03/2018	16:02:27	225	1935.50000	LONX	00154944879TRLO0.1.1
28/03/2018	16:02:56	75	1935.00000	LONX	00154945076TRLO0.1.1
28/03/2018	16:02:56	144	1935.00000	LONX	00154945077TRLO0.1.1
28/03/2018	16:03:04	46	1934.50000	LONX	00154945122TRLO0.1.1
28/03/2018	16:03:26	76	1935.00000	LONX	00154945242TRLO0.1.1
28/03/2018	16:03:43	79	1934.50000	LONX	00154945314TRLO0.1.1
28/03/2018	16:03:43	79	1934.50000	LONX	00154945315TRLO0.1.1
28/03/2018	16:03:43	74	1934.50000	LONX	00154945316TRLO0.1.1
28/03/2018	16:04:19	77	1934.00000	LONX	00154945449TRLO0.1.1
28/03/2018	16:04:19	74	1934.00000	LONX	00154945450TRLO0.1.1
28/03/2018	16:04:19	78	1934.00000	LONX	00154945451TRLO0.1.1
28/03/2018	16:05:12	324	1932.50000	LONX	00154945639TRLO0.1.1
28/03/2018	16:05:21	71	1931.50000	LONX	00154945679TRLO0.1.1
28/03/2018	16:06:25	284	1933.50000	LONX	00154945940TRLO0.1.1
28/03/2018	16:06:25	81	1933.50000	LONX	00154945941TRLO0.1.1
28/03/2018	16:06:25	73	1933.50000	LONX	00154945942TRLO0.1.1
28/03/2018	16:07:11	85	1934.00000	LONX	00154946196TRLO0.1.1
28/03/2018	16:07:39	58	1934.50000	LONX	00154946363TRLO0.1.1
28/03/2018	16:08:14	312	1935.00000	LONX	00154946478TRLO0.1.1
28/03/2018	16:08:14	36	1935.00000	LONX	00154946480TRLO0.1.1
28/03/2018	16:08:14	84	1935.00000	LONX	00154946481TRLO0.1.1
28/03/2018	16:08:14	83	1935.00000	LONX	00154946482TRLO0.1.1
28/03/2018	16:08:14	150	1935.00000	LONX	00154946483TRLO0.1.1
28/03/2018	16:09:26	76	1937.00000	LONX	00154946901TRLO0.1.1
28/03/2018	16:09:26	257	1937.00000	LONX	00154946902TRLO0.1.1
28/03/2018	16:09:26	103	1937.00000	LONX	00154946903TRLO0.1.1
28/03/2018	16:09:52	85	1936.50000	LONX	00154947059TRLO0.1.1
28/03/2018	16:09:52	148	1936.50000	LONX	00154947060TRLO0.1.1
28/03/2018	16:10:09	73	1935.50000	LONX	00154947135TRLO0.1.1
28/03/2018	16:10:37	88	1936.00000	LONX	00154947258TRLO0.1.1
28/03/2018	16:10:37	81	1936.00000	LONX	00154947259TRLO0.1.1
28/03/2018	16:10:44	81	1935.50000	LONX	00154947277TRLO0.1.1
28/03/2018	16:11:00	82	1935.00000	LONX	00154947314TRLO0.1.1
28/03/2018	16:11:00	87	1935.00000	LONX	00154947315TRLO0.1.1
28/03/2018	16:11:48	39	1935.00000	LONX	00154947491TRLO0.1.1
28/03/2018	16:11:49	38	1935.00000	LONX	00154947495TRLO0.1.1
28/03/2018	16:11:49	2	1935.00000	LONX	00154947496TRLO0.1.1
28/03/2018	16:12:03	90	1934.50000	LONX	00154947512TRLO0.1.1
28/03/2018	16:12:19	240	1935.00000	LONX	00154947569TRLO0.1.1
28/03/2018	16:12:19	90	1935.00000	LONX	00154947570TRLO0.1.1
28/03/2018	16:12:44	71	1935.50000	LONX	00154947638TRLO0.1.1
28/03/2018	16:12:44	79	1935.50000	LONX	00154947639TRLO0.1.1
28/03/2018	16:13:21	83	1934.00000	LONX	00154947803TRLO0.1.1
28/03/2018	16:13:30	82	1934.00000	LONX	00154947834TRLO0.1.1
28/03/2018	16:13:44	292	1934.00000	LONX	00154947878TRLO0.1.1
28/03/2018	16:13:50	81	1933.50000	LONX	00154947896TRLO0.1.1
28/03/2018	16:14:35	48	1933.50000	LONX	00154948095TRLO0.1.1
28/03/2018	16:14:35	25	1933.50000	LONX	00154948096TRLO0.1.1
28/03/2018	16:14:40	78	1933.00000	LONX	00154948116TRLO0.1.1
28/03/2018	16:14:40	73	1933.00000	LONX	00154948117TRLO0.1.1
28/03/2018	16:14:40	76	1933.00000	LONX	00154948118TRLO0.1.1
28/03/2018	16:14:48	78	1932.50000	LONX	00154948133TRLO0.1.1
28/03/2018	16:14:48	39	1932.50000	LONX	00154948134TRLO0.1.1
28/03/2018	16:15:05	32	1932.50000	LONX	00154948244TRLO0.1.1
28/03/2018	16:15:05	74	1932.50000	LONX	00154948245TRLO0.1.1
28/03/2018	16:15:05	73	1932.50000	LONX	00154948246TRLO0.1.1
28/03/2018	16:15:05	419	1932.50000	LONX	00154948247TRLO0.1.1
28/03/2018	16:15:05	79	1932.50000	LONX	00154948248TRLO0.1.1
28/03/2018	16:15:05	161	1932.00000	LONX	00154948249TRLO0.1.1
28/03/2018	16:15:05	258	1932.00000	LONX	00154948250TRLO0.1.1
28/03/2018	16:15:05	60	1932.00000	LONX	00154948251TRLO0.1.1
28/03/2018	16:17:02	87	1931.00000	LONX	00154948741TRLO0.1.1
28/03/2018	16:17:02	290	1931.00000	LONX	00154948742TRLO0.1.1
28/03/2018	16:17:02	124	1931.50000	LONX	00154948743TRLO0.1.1
28/03/2018	16:17:02	13	1931.00000	LONX	00154948744TRLO0.1.1
28/03/2018	16:17:02	345	1931.00000	LONX	00154948745TRLO0.1.1
28/03/2018	16:17:03	53	1931.00000	LONX	00154948746TRLO0.1.1
28/03/2018	16:17:37	3	1931.00000	LONX	00154948846TRLO0.1.1
28/03/2018	16:19:40	19	1935.50000	LONX	00154949286TRLO0.1.1
28/03/2018	16:19:40	49	1935.50000	LONX	00154949287TRLO0.1.1
28/03/2018	16:20:05	4	1935.50000	LONX	00154949356TRLO0.1.1
28/03/2018	16:20:05	99	1935.50000	LONX	00154949357TRLO0.1.1
28/03/2018	16:20:05	26	1935.50000	LONX	00154949358TRLO0.1.1
28/03/2018	16:20:05	419	1935.50000	LONX	00154949359TRLO0.1.1
28/03/2018	16:20:05	71	1935.50000	LONX	00154949360TRLO0.1.1
28/03/2018	16:20:05	84	1935.50000	LONX	00154949361TRLO0.1.1
28/03/2018	16:20:05	544	1935.00000	LONX	00154949363TRLO0.1.1
28/03/2018	16:20:29	32	1934.00000	LONX	00154949441TRLO0.1.1
28/03/2018	16:20:43	86	1934.00000	LONX	00154949506TRLO0.1.1
28/03/2018	16:20:43	120	1934.00000	LONX	00154949507TRLO0.1.1
28/03/2018	16:20:44	66	1933.50000	LONX	00154949513TRLO0.1.1
28/03/2018	16:20:51	23	1933.00000	LONX	00154949531TRLO0.1.1
28/03/2018	16:22:15	329	1934.50000	LONX	00154949843TRLO0.1.1
28/03/2018	16:22:16	371	1934.00000	LONX	00154949846TRLO0.1.1
28/03/2018	16:22:28	119	1933.50000	LONX	00154949912TRLO0.1.1
28/03/2018	16:22:33	88	1933.00000	LONX	00154949926TRLO0.1.1
28/03/2018	16:23:04	124	1933.00000	LONX	00154950031TRLO0.1.1
28/03/2018	16:23:04	99	1932.50000	LONX	00154950035TRLO0.1.1
28/03/2018	16:24:14	239	1933.00000	LONX	00154950288TRLO0.1.1
28/03/2018	16:24:14	180	1932.50000	LONX	00154950290TRLO0.1.1
28/03/2018	16:24:15	101	1932.50000	LONX	00154950300TRLO0.1.1
28/03/2018	16:25:07	229	1934.00000	LONX	00154950518TRLO0.1.1
28/03/2018	16:25:07	221	1933.50000	LONX	00154950520TRLO0.1.1
28/03/2018	16:26:06	193	1934.50000	LONX	00154950675TRLO0.1.1
28/03/2018	16:26:06	59	1934.50000	LONX	00154950676TRLO0.1.1
28/03/2018	16:26:06	142	1934.00000	LONX	00154950677TRLO0.1.1
28/03/2018	16:27:03	68	1935.00000	LONX	00154950822TRLO0.1.1
28/03/2018	16:27:03	221	1935.00000	LONX	00154950823TRLO0.1.1
28/03/2018	16:27:03	40	1935.00000	LONX	00154950824TRLO0.1.1
28/03/2018	16:28:29	641	1938.00000	LONX	00154951057TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations	[phone]

 

END

 

 

POSFKFDBABKDQNB