Transaction in Own Shares

RNS Number : 9678B

Ashtead Group PLC

04 February 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 04 February 2020 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £500m share repurchase programme, details of which were announced on 18 June 2019.

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

Number of shares repurchased: 80,000 shares

Date of transaction: 04 February 2020

Average price paid per share: 2,576.2800 pence

Lowest price paid per share: 2,550.0000 pence

Highest price paid per share: 2,595.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 452,149,833 (excluding Treasury shares), and the company will hold 2,045,000 ordinary shares in Treasury.

The figure of 452,149,833 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
04/02/2020	09:21:37	80	2569	XLON	00195444898TRLO0.1.1
04/02/2020	09:22:46	115	2569	XLON	00195445067TRLO0.1.1
04/02/2020	09:23:39	194	2573	XLON	00195445193TRLO0.1.1
04/02/2020	09:23:57	142	2572	XLON	00195445216TRLO0.1.1
04/02/2020	09:25:12	122	2574	XLON	00195445411TRLO0.1.1
04/02/2020	09:25:16	101	2573	XLON	00195445425TRLO0.1.1
04/02/2020	09:26:00	66	2572	XLON	00195445512TRLO0.1.1
04/02/2020	09:26:14	47	2571	XLON	00195445547TRLO0.1.1
04/02/2020	09:26:30	105	2570	XLON	00195445612TRLO0.1.1
04/02/2020	09:28:59	181	2570	XLON	00195445924TRLO0.1.1
04/02/2020	09:28:59	222	2569	XLON	00195445928TRLO0.1.1
04/02/2020	09:31:26	114	2573	XLON	00195446262TRLO0.1.1
04/02/2020	09:31:26	74	2573	XLON	00195446263TRLO0.1.1
04/02/2020	09:32:11	161	2572	XLON	00195446338TRLO0.1.1
04/02/2020	09:32:11	61	2572	XLON	00195446339TRLO0.1.1
04/02/2020	09:32:45	105	2572	XLON	00195446466TRLO0.1.1
04/02/2020	09:33:27	88	2571	XLON	00195446549TRLO0.1.1
04/02/2020	09:33:28	50	2570	XLON	00195446552TRLO0.1.1
04/02/2020	09:34:47	104	2569	XLON	00195446718TRLO0.1.1
04/02/2020	09:34:47	94	2568	XLON	00195446721TRLO0.1.1
04/02/2020	09:35:59	81	2568	XLON	00195446869TRLO0.1.1
04/02/2020	09:36:00	53	2567	XLON	00195446870TRLO0.1.1
04/02/2020	09:37:45	180	2569	XLON	00195447169TRLO0.1.1
04/02/2020	09:37:46	204	2568	XLON	00195447172TRLO0.1.1
04/02/2020	09:38:15	56	2566	XLON	00195447221TRLO0.1.1
04/02/2020	09:38:35	62	2565	XLON	00195447268TRLO0.1.1
04/02/2020	09:40:43	149	2565	XLON	00195447567TRLO0.1.1
04/02/2020	09:40:51	169	2564	XLON	00195447603TRLO0.1.1
04/02/2020	09:42:11	114	2563	XLON	00195447718TRLO0.1.1
04/02/2020	09:42:58	74	2561	XLON	00195447811TRLO0.1.1
04/02/2020	09:43:51	42	2560	XLON	00195447915TRLO0.1.1
04/02/2020	09:43:51	88	2560	XLON	00195447916TRLO0.1.1
04/02/2020	09:44:22	111	2562	XLON	00195447969TRLO0.1.1
04/02/2020	09:46:38	202	2562	XLON	00195448297TRLO0.1.1
04/02/2020	09:46:38	23	2562	XLON	00195448298TRLO0.1.1
04/02/2020	09:46:47	196	2561	XLON	00195448336TRLO0.1.1
04/02/2020	09:46:47	70	2561	XLON	00195448339TRLO0.1.1
04/02/2020	09:48:18	126	2561	XLON	00195448676TRLO0.1.1
04/02/2020	09:48:40	126	2560	XLON	00195448738TRLO0.1.1
04/02/2020	09:49:33	64	2559	XLON	00195448809TRLO0.1.1
04/02/2020	09:51:21	105	2557	XLON	00195449097TRLO0.1.1
04/02/2020	09:51:21	85	2557	XLON	00195449098TRLO0.1.1
04/02/2020	09:51:21	115	2556	XLON	00195449099TRLO0.1.1
04/02/2020	09:51:21	67	2556	XLON	00195449100TRLO0.1.1
04/02/2020	09:52:40	85	2557	XLON	00195449296TRLO0.1.1
04/02/2020	09:52:48	55	2556	XLON	00195449318TRLO0.1.1
04/02/2020	09:55:04	203	2557	XLON	00195449632TRLO0.1.1
04/02/2020	09:55:13	173	2556	XLON	00195449650TRLO0.1.1
04/02/2020	09:55:55	45	2555	XLON	00195449735TRLO0.1.1
04/02/2020	09:56:19	57	2554	XLON	00195449790TRLO0.1.1
04/02/2020	09:58:18	250	2554	XLON	00195450132TRLO0.1.1
04/02/2020	09:58:18	39	2554	XLON	00195450133TRLO0.1.1
04/02/2020	09:58:18	37	2553	XLON	00195450134TRLO0.1.1
04/02/2020	09:58:18	127	2553	XLON	00195450135TRLO0.1.1
04/02/2020	10:01:19	147	2556	XLON	00195450558TRLO0.1.1
04/02/2020	10:01:19	112	2556	XLON	00195450559TRLO0.1.1
04/02/2020	10:02:09	146	2555	XLON	00195450747TRLO0.1.1
04/02/2020	10:02:55	81	2554	XLON	00195450839TRLO0.1.1
04/02/2020	10:02:57	75	2553	XLON	00195450870TRLO0.1.1
04/02/2020	10:05:49	162	2555	XLON	00195451348TRLO0.1.1
04/02/2020	10:05:50	100	2555	XLON	00195451351TRLO0.1.1
04/02/2020	10:06:05	138	2554	XLON	00195451407TRLO0.1.1
04/02/2020	10:06:05	62	2554	XLON	00195451408TRLO0.1.1
04/02/2020	10:08:15	59	2554	XLON	00195451646TRLO0.1.1
04/02/2020	10:08:15	51	2554	XLON	00195451647TRLO0.1.1
04/02/2020	10:08:15	101	2554	XLON	00195451651TRLO0.1.1
04/02/2020	10:08:15	5	2553	XLON	00195451658TRLO0.1.1
04/02/2020	10:10:18	190	2555	XLON	00195451908TRLO0.1.1
04/02/2020	10:10:18	131	2555	XLON	00195451909TRLO0.1.1
04/02/2020	10:11:42	197	2554	XLON	00195452092TRLO0.1.1
04/02/2020	10:11:42	63	2554	XLON	00195452093TRLO0.1.1
04/02/2020	10:11:54	73	2553	XLON	00195452152TRLO0.1.1
04/02/2020	10:13:06	112	2554	XLON	00195452306TRLO0.1.1
04/02/2020	10:15:01	163	2553	XLON	00195452610TRLO0.1.1
04/02/2020	10:15:05	193	2552	XLON	00195452622TRLO0.1.1
04/02/2020	10:16:37	143	2554	XLON	00195452850TRLO0.1.1
04/02/2020	10:18:54	267	2555	XLON	00195453304TRLO0.1.1
04/02/2020	10:20:58	205	2555	XLON	00195453529TRLO0.1.1
04/02/2020	10:20:58	59	2555	XLON	00195453530TRLO0.1.1
04/02/2020	10:21:24	226	2554	XLON	00195453602TRLO0.1.1
04/02/2020	10:21:41	65	2552	XLON	00195453649TRLO0.1.1
04/02/2020	10:22:07	63	2552	XLON	00195453737TRLO0.1.1
04/02/2020	10:24:32	40	2552	XLON	00195454051TRLO0.1.1
04/02/2020	10:24:32	86	2552	XLON	00195454052TRLO0.1.1
04/02/2020	10:24:33	4	2552	XLON	00195454053TRLO0.1.1
04/02/2020	10:24:33	93	2552	XLON	00195454054TRLO0.1.1
04/02/2020	10:25:17	162	2551	XLON	00195454135TRLO0.1.1
04/02/2020	10:26:56	75	2552	XLON	00195454303TRLO0.1.1
04/02/2020	10:26:56	75	2552	XLON	00195454305TRLO0.1.1
04/02/2020	10:26:56	37	2552	XLON	00195454307TRLO0.1.1
04/02/2020	10:27:41	107	2551	XLON	00195454466TRLO0.1.1
04/02/2020	10:27:41	18	2551	XLON	00195454467TRLO0.1.1
04/02/2020	10:27:50	79	2551	XLON	00195454499TRLO0.1.1
04/02/2020	10:28:03	68	2550	XLON	00195454526TRLO0.1.1
04/02/2020	10:30:31	75	2550	XLON	00195454854TRLO0.1.1
04/02/2020	10:30:31	75	2550	XLON	00195454855TRLO0.1.1
04/02/2020	10:30:31	25	2550	XLON	00195454856TRLO0.1.1
04/02/2020	10:33:57	206	2550	XLON	00195455209TRLO0.1.1
04/02/2020	10:33:57	87	2550	XLON	00195455210TRLO0.1.1
04/02/2020	10:34:36	73	2550	XLON	00195455295TRLO0.1.1
04/02/2020	10:34:36	177	2550	XLON	00195455296TRLO0.1.1
04/02/2020	10:34:36	52	2550	XLON	00195455297TRLO0.1.1
04/02/2020	10:37:02	246	2551	XLON	00195455667TRLO0.1.1
04/02/2020	10:38:20	73	2552	XLON	00195455846TRLO0.1.1
04/02/2020	10:38:21	126	2552	XLON	00195455847TRLO0.1.1
04/02/2020	10:39:55	250	2552	XLON	00195456127TRLO0.1.1
04/02/2020	10:39:55	14	2552	XLON	00195456128TRLO0.1.1
04/02/2020	10:41:59	218	2553	XLON	00195456427TRLO0.1.1
04/02/2020	10:43:22	280	2555	XLON	00195456600TRLO0.1.1
04/02/2020	10:43:22	151	2554	XLON	00195456601TRLO0.1.1
04/02/2020	10:43:57	71	2555	XLON	00195456710TRLO0.1.1
04/02/2020	10:46:16	160	2558	XLON	00195456969TRLO0.1.1
04/02/2020	10:46:40	175	2557	XLON	00195457029TRLO0.1.1
04/02/2020	10:48:49	242	2557	XLON	00195457350TRLO0.1.1
04/02/2020	10:51:10	73	2561	XLON	00195457899TRLO0.1.1
04/02/2020	10:51:10	75	2561	XLON	00195457900TRLO0.1.1
04/02/2020	10:51:10	72	2561	XLON	00195457901TRLO0.1.1
04/02/2020	10:53:07	268	2562	XLON	00195458179TRLO0.1.1
04/02/2020	10:55:42	222	2562	XLON	00195458487TRLO0.1.1
04/02/2020	10:55:42	15	2562	XLON	00195458489TRLO0.1.1
04/02/2020	10:56:30	67	2562	XLON	00195458564TRLO0.1.1
04/02/2020	10:57:12	249	2562	XLON	00195458693TRLO0.1.1
04/02/2020	10:57:58	130	2563	XLON	00195458766TRLO0.1.1
04/02/2020	10:59:18	86	2563	XLON	00195458888TRLO0.1.1
04/02/2020	11:00:40	216	2563	XLON	00195459070TRLO0.1.1
04/02/2020	11:01:49	106	2564	XLON	00195459373TRLO0.1.1
04/02/2020	11:01:49	75	2564	XLON	00195459374TRLO0.1.1
04/02/2020	11:01:49	65	2564	XLON	00195459375TRLO0.1.1
04/02/2020	11:02:18	104	2564	XLON	00195459473TRLO0.1.1
04/02/2020	11:04:33	75	2564	XLON	00195459826TRLO0.1.1
04/02/2020	11:04:33	75	2564	XLON	00195459827TRLO0.1.1
04/02/2020	11:04:33	107	2564	XLON	00195459828TRLO0.1.1
04/02/2020	11:05:29	114	2565	XLON	00195460026TRLO0.1.1
04/02/2020	11:07:38	75	2566	XLON	00195460424TRLO0.1.1
04/02/2020	11:07:38	75	2566	XLON	00195460425TRLO0.1.1
04/02/2020	11:07:38	55	2566	XLON	00195460426TRLO0.1.1
04/02/2020	11:08:37	75	2566	XLON	00195460616TRLO0.1.1
04/02/2020	11:08:37	132	2566	XLON	00195460618TRLO0.1.1
04/02/2020	11:08:37	7	2565	XLON	00195460619TRLO0.1.1
04/02/2020	11:08:37	143	2565	XLON	00195460620TRLO0.1.1
04/02/2020	11:10:43	21	2568	XLON	00195460934TRLO0.1.1
04/02/2020	11:10:43	75	2568	XLON	00195460935TRLO0.1.1
04/02/2020	11:10:43	69	2568	XLON	00195460936TRLO0.1.1
04/02/2020	11:11:12	115	2567	XLON	00195460983TRLO0.1.1
04/02/2020	11:11:56	74	2568	XLON	00195461195TRLO0.1.1
04/02/2020	11:13:24	87	2570	XLON	00195461552TRLO0.1.1
04/02/2020	11:14:16	172	2569	XLON	00195461673TRLO0.1.1
04/02/2020	11:15:51	199	2569	XLON	00195461931TRLO0.1.1
04/02/2020	11:17:04	175	2570	XLON	00195462240TRLO0.1.1
04/02/2020	11:18:35	75	2571	XLON	00195462546TRLO0.1.1
04/02/2020	11:18:35	75	2571	XLON	00195462547TRLO0.1.1
04/02/2020	11:18:35	21	2571	XLON	00195462549TRLO0.1.1
04/02/2020	11:19:01	32	2570	XLON	00195462627TRLO0.1.1
04/02/2020	11:19:23	98	2570	XLON	00195462735TRLO0.1.1
04/02/2020	11:19:23	66	2570	XLON	00195462737TRLO0.1.1
04/02/2020	11:20:09	52	2569	XLON	00195462836TRLO0.1.1
04/02/2020	11:20:09	26	2569	XLON	00195462838TRLO0.1.1
04/02/2020	11:20:12	80	2568	XLON	00195462849TRLO0.1.1
04/02/2020	11:21:50	100	2565	XLON	00195463119TRLO0.1.1
04/02/2020	11:22:22	100	2566	XLON	00195463189TRLO0.1.1
04/02/2020	11:22:39	86	2565	XLON	00195463229TRLO0.1.1
04/02/2020	11:23:04	77	2563	XLON	00195463271TRLO0.1.1
04/02/2020	11:23:48	85	2564	XLON	00195463357TRLO0.1.1
04/02/2020	11:25:19	106	2564	XLON	00195463609TRLO0.1.1
04/02/2020	11:25:37	61	2563	XLON	00195463668TRLO0.1.1
04/02/2020	11:27:18	169	2565	XLON	00195463906TRLO0.1.1
04/02/2020	11:27:18	81	2565	XLON	00195463907TRLO0.1.1
04/02/2020	11:27:18	53	2565	XLON	00195463908TRLO0.1.1
04/02/2020	11:29:44	192	2566	XLON	00195464227TRLO0.1.1
04/02/2020	11:30:05	145	2565	XLON	00195464275TRLO0.1.1
04/02/2020	11:32:19	137	2568	XLON	00195464605TRLO0.1.1
04/02/2020	11:33:28	159	2570	XLON	00195464738TRLO0.1.1
04/02/2020	11:34:19	79	2571	XLON	00195464866TRLO0.1.1
04/02/2020	11:34:19	9	2571	XLON	00195464867TRLO0.1.1
04/02/2020	11:34:19	80	2571	XLON	00195464868TRLO0.1.1
04/02/2020	11:34:23	99	2570	XLON	00195464874TRLO0.1.1
04/02/2020	11:35:04	76	2568	XLON	00195464932TRLO0.1.1
04/02/2020	11:36:06	55	2567	XLON	00195465045TRLO0.1.1
04/02/2020	11:36:44	85	2566	XLON	00195465139TRLO0.1.1
04/02/2020	11:36:57	50	2565	XLON	00195465180TRLO0.1.1
04/02/2020	11:38:20	58	2564	XLON	00195465393TRLO0.1.1
04/02/2020	11:38:20	92	2564	XLON	00195465394TRLO0.1.1
04/02/2020	11:38:43	66	2563	XLON	00195465472TRLO0.1.1
04/02/2020	11:38:43	52	2563	XLON	00195465473TRLO0.1.1
04/02/2020	11:40:03	119	2563	XLON	00195465691TRLO0.1.1
04/02/2020	11:40:07	103	2562	XLON	00195465706TRLO0.1.1
04/02/2020	11:40:42	114	2564	XLON	00195465815TRLO0.1.1
04/02/2020	11:42:52	2	2563	XLON	00195466206TRLO0.1.1
04/02/2020	11:42:52	16	2563	XLON	00195466208TRLO0.1.1
04/02/2020	11:42:52	129	2563	XLON	00195466209TRLO0.1.1
04/02/2020	11:44:12	84	2563	XLON	00195466460TRLO0.1.1
04/02/2020	11:44:57	126	2562	XLON	00195466559TRLO0.1.1
04/02/2020	11:44:58	69	2562	XLON	00195466560TRLO0.1.1
04/02/2020	11:45:17	108	2563	XLON	00195466642TRLO0.1.1
04/02/2020	11:45:40	78	2562	XLON	00195466709TRLO0.1.1
04/02/2020	11:47:38	52	2564	XLON	00195466976TRLO0.1.1
04/02/2020	11:47:38	75	2564	XLON	00195466978TRLO0.1.1
04/02/2020	11:47:38	28	2564	XLON	00195466979TRLO0.1.1
04/02/2020	11:49:27	150	2565	XLON	00195467269TRLO0.1.1
04/02/2020	11:49:27	62	2565	XLON	00195467270TRLO0.1.1
04/02/2020	11:50:43	62	2565	XLON	00195467459TRLO0.1.1
04/02/2020	11:50:43	36	2565	XLON	00195467460TRLO0.1.1
04/02/2020	11:51:31	142	2564	XLON	00195467563TRLO0.1.1
04/02/2020	11:51:31	71	2564	XLON	00195467564TRLO0.1.1
04/02/2020	11:53:10	93	2564	XLON	00195467812TRLO0.1.1
04/02/2020	11:53:10	52	2564	XLON	00195467814TRLO0.1.1
04/02/2020	11:53:21	125	2563	XLON	00195467832TRLO0.1.1
04/02/2020	11:53:59	87	2561	XLON	00195467938TRLO0.1.1
04/02/2020	11:55:40	56	2561	XLON	00195468153TRLO0.1.1
04/02/2020	11:55:40	86	2561	XLON	00195468155TRLO0.1.1
04/02/2020	11:57:00	81	2561	XLON	00195468274TRLO0.1.1
04/02/2020	11:57:00	59	2561	XLON	00195468276TRLO0.1.1
04/02/2020	11:57:00	16	2561	XLON	00195468277TRLO0.1.1
04/02/2020	11:57:00	75	2561	XLON	00195468278TRLO0.1.1
04/02/2020	11:57:00	35	2561	XLON	00195468279TRLO0.1.1
04/02/2020	11:57:36	51	2560	XLON	00195468325TRLO0.1.1
04/02/2020	11:58:24	80	2559	XLON	00195468393TRLO0.1.1
04/02/2020	12:02:16	105	2559	XLON	00195468892TRLO0.1.1
04/02/2020	12:02:16	26	2559	XLON	00195468893TRLO0.1.1
04/02/2020	12:03:07	134	2561	XLON	00195469069TRLO0.1.1
04/02/2020	12:03:55	90	2560	XLON	00195469191TRLO0.1.1
04/02/2020	12:03:55	86	2560	XLON	00195469192TRLO0.1.1
04/02/2020	12:03:59	53	2559	XLON	00195469205TRLO0.1.1
04/02/2020	12:04:15	64	2559	XLON	00195469239TRLO0.1.1
04/02/2020	12:04:48	62	2558	XLON	00195469282TRLO0.1.1
04/02/2020	12:06:57	59	2558	XLON	00195469695TRLO0.1.1
04/02/2020	12:06:57	91	2558	XLON	00195469697TRLO0.1.1
04/02/2020	12:08:23	180	2558	XLON	00195469901TRLO0.1.1
04/02/2020	12:09:30	24	2559	XLON	00195470147TRLO0.1.1
04/02/2020	12:09:30	129	2559	XLON	00195470148TRLO0.1.1
04/02/2020	12:10:09	167	2558	XLON	00195470255TRLO0.1.1
04/02/2020	12:11:05	93	2557	XLON	00195470368TRLO0.1.1
04/02/2020	12:11:21	112	2555	XLON	00195470408TRLO0.1.1
04/02/2020	12:11:50	61	2555	XLON	00195470456TRLO0.1.1
04/02/2020	12:13:34	34	2560	XLON	00195470772TRLO0.1.1
04/02/2020	12:13:34	75	2560	XLON	00195470773TRLO0.1.1
04/02/2020	12:13:34	47	2560	XLON	00195470774TRLO0.1.1
04/02/2020	12:14:37	45	2559	XLON	00195470970TRLO0.1.1
04/02/2020	12:14:37	68	2559	XLON	00195470971TRLO0.1.1
04/02/2020	12:17:22	251	2561	XLON	00195471648TRLO0.1.1
04/02/2020	12:18:08	93	2561	XLON	00195471894TRLO0.1.1
04/02/2020	12:18:57	90	2563	XLON	00195471955TRLO0.1.1
04/02/2020	12:18:57	75	2563	XLON	00195471957TRLO0.1.1
04/02/2020	12:19:31	140	2563	XLON	00195472053TRLO0.1.1
04/02/2020	12:20:53	82	2563	XLON	00195472256TRLO0.1.1
04/02/2020	12:20:53	49	2563	XLON	00195472257TRLO0.1.1
04/02/2020	12:21:57	146	2564	XLON	00195472434TRLO0.1.1
04/02/2020	12:22:13	147	2563	XLON	00195472481TRLO0.1.1
04/02/2020	12:22:19	60	2562	XLON	00195472495TRLO0.1.1
04/02/2020	12:24:30	75	2562	XLON	00195472751TRLO0.1.1
04/02/2020	12:24:30	77	2562	XLON	00195472752TRLO0.1.1
04/02/2020	12:25:40	13	2562	XLON	00195472969TRLO0.1.1
04/02/2020	12:25:40	53	2562	XLON	00195472970TRLO0.1.1
04/02/2020	12:26:19	91	2562	XLON	00195473058TRLO0.1.1
04/02/2020	12:27:36	234	2562	XLON	00195473218TRLO0.1.1
04/02/2020	12:28:46	179	2566	XLON	00195473429TRLO0.1.1
04/02/2020	12:30:17	158	2568	XLON	00195473702TRLO0.1.1
04/02/2020	12:31:29	61	2568	XLON	00195473860TRLO0.1.1
04/02/2020	12:31:42	95	2567	XLON	00195473907TRLO0.1.1
04/02/2020	12:31:42	77	2567	XLON	00195473909TRLO0.1.1
04/02/2020	12:31:42	76	2567	XLON	00195473911TRLO0.1.1
04/02/2020	12:32:38	83	2565	XLON	00195474060TRLO0.1.1
04/02/2020	12:33:22	71	2564	XLON	00195474214TRLO0.1.1
04/02/2020	12:35:03	180	2565	XLON	00195474536TRLO0.1.1
04/02/2020	12:36:45	169	2565	XLON	00195474791TRLO0.1.1
04/02/2020	12:37:30	161	2565	XLON	00195474853TRLO0.1.1
04/02/2020	12:38:11	162	2564	XLON	00195474962TRLO0.1.1
04/02/2020	12:39:45	90	2567	XLON	00195475310TRLO0.1.1
04/02/2020	12:39:58	99	2566	XLON	00195475333TRLO0.1.1
04/02/2020	12:39:59	8	2566	XLON	00195475385TRLO0.1.1
04/02/2020	12:40:26	104	2566	XLON	00195475524TRLO0.1.1
04/02/2020	12:40:33	56	2565	XLON	00195475566TRLO0.1.1
04/02/2020	12:42:23	75	2566	XLON	00195475814TRLO0.1.1
04/02/2020	12:42:23	75	2566	XLON	00195475815TRLO0.1.1
04/02/2020	12:42:23	25	2566	XLON	00195475816TRLO0.1.1
04/02/2020	12:42:30	95	2565	XLON	00195475838TRLO0.1.1
04/02/2020	12:44:30	76	2565	XLON	00195476152TRLO0.1.1
04/02/2020	12:44:30	66	2565	XLON	00195476155TRLO0.1.1
04/02/2020	12:44:30	78	2564	XLON	00195476157TRLO0.1.1
04/02/2020	12:46:01	165	2565	XLON	00195476664TRLO0.1.1
04/02/2020	12:46:01	3	2565	XLON	00195476666TRLO0.1.1
04/02/2020	12:46:18	108	2564	XLON	00195476728TRLO0.1.1
04/02/2020	12:47:18	74	2564	XLON	00195476931TRLO0.1.1
04/02/2020	12:48:52	75	2564	XLON	00195477228TRLO0.1.1
04/02/2020	12:48:52	63	2564	XLON	00195477229TRLO0.1.1
04/02/2020	12:49:36	97	2564	XLON	00195477389TRLO0.1.1
04/02/2020	12:50:39	37	2566	XLON	00195477650TRLO0.1.1
04/02/2020	12:50:39	140	2566	XLON	00195477651TRLO0.1.1
04/02/2020	12:50:40	61	2566	XLON	00195477652TRLO0.1.1
04/02/2020	12:52:07	175	2567	XLON	00195478022TRLO0.1.1
04/02/2020	12:52:07	24	2567	XLON	00195478023TRLO0.1.1
04/02/2020	12:52:44	113	2566	XLON	00195478169TRLO0.1.1
04/02/2020	12:54:16	122	2566	XLON	00195478387TRLO0.1.1
04/02/2020	12:55:04	77	2569	XLON	00195478495TRLO0.1.1
04/02/2020	12:55:04	79	2569	XLON	00195478496TRLO0.1.1
04/02/2020	12:56:19	93	2574	XLON	00195478667TRLO0.1.1
04/02/2020	12:56:19	102	2574	XLON	00195478668TRLO0.1.1
04/02/2020	12:57:22	120	2574	XLON	00195478896TRLO0.1.1
04/02/2020	12:57:44	95	2573	XLON	00195478955TRLO0.1.1
04/02/2020	12:57:44	17	2573	XLON	00195478956TRLO0.1.1
04/02/2020	12:58:19	104	2572	XLON	00195479125TRLO0.1.1
04/02/2020	13:00:05	85	2576	XLON	00195479517TRLO0.1.1
04/02/2020	13:00:05	68	2576	XLON	00195479518TRLO0.1.1
04/02/2020	13:01:12	135	2576	XLON	00195479804TRLO0.1.1
04/02/2020	13:01:48	160	2575	XLON	00195479941TRLO0.1.1
04/02/2020	13:02:13	92	2576	XLON	00195480176TRLO0.1.1
04/02/2020	13:02:58	74	2576	XLON	00195480416TRLO0.1.1
04/02/2020	13:03:48	52	2575	XLON	00195480708TRLO0.1.1
04/02/2020	13:03:48	72	2575	XLON	00195480710TRLO0.1.1
04/02/2020	13:05:03	113	2574	XLON	00195480938TRLO0.1.1
04/02/2020	13:05:46	99	2577	XLON	00195481104TRLO0.1.1
04/02/2020	13:06:43	75	2578	XLON	00195481280TRLO0.1.1
04/02/2020	13:06:43	56	2578	XLON	00195481281TRLO0.1.1
04/02/2020	13:07:13	154	2577	XLON	00195481389TRLO0.1.1
04/02/2020	13:08:56	57	2580	XLON	00195481651TRLO0.1.1
04/02/2020	13:08:56	75	2580	XLON	00195481652TRLO0.1.1
04/02/2020	13:08:56	62	2580	XLON	00195481653TRLO0.1.1
04/02/2020	13:10:00	114	2581	XLON	00195481790TRLO0.1.1
04/02/2020	13:10:48	21	2581	XLON	00195481882TRLO0.1.1
04/02/2020	13:10:48	70	2581	XLON	00195481883TRLO0.1.1
04/02/2020	13:11:32	50	2581	XLON	00195481979TRLO0.1.1
04/02/2020	13:11:41	141	2580	XLON	00195482012TRLO0.1.1
04/02/2020	13:11:41	69	2580	XLON	00195482013TRLO0.1.1
04/02/2020	13:12:55	147	2580	XLON	00195482211TRLO0.1.1
04/02/2020	13:14:16	53	2580	XLON	00195482379TRLO0.1.1
04/02/2020	13:14:38	120	2579	XLON	00195482422TRLO0.1.1
04/02/2020	13:15:04	75	2579	XLON	00195482495TRLO0.1.1
04/02/2020	13:16:55	109	2580	XLON	00195482760TRLO0.1.1
04/02/2020	13:16:56	58	2580	XLON	00195482763TRLO0.1.1
04/02/2020	13:17:24	50	2581	XLON	00195482855TRLO0.1.1
04/02/2020	13:17:24	157	2581	XLON	00195482856TRLO0.1.1
04/02/2020	13:18:45	70	2581	XLON	00195483086TRLO0.1.1
04/02/2020	13:18:46	57	2581	XLON	00195483087TRLO0.1.1
04/02/2020	13:18:57	93	2580	XLON	00195483130TRLO0.1.1
04/02/2020	13:18:57	69	2580	XLON	00195483131TRLO0.1.1
04/02/2020	13:20:21	37	2580	XLON	00195483361TRLO0.1.1
04/02/2020	13:20:21	15	2580	XLON	00195483362TRLO0.1.1
04/02/2020	13:22:00	126	2581	XLON	00195483558TRLO0.1.1
04/02/2020	13:22:00	128	2581	XLON	00195483559TRLO0.1.1
04/02/2020	13:22:00	64	2581	XLON	00195483561TRLO0.1.1
04/02/2020	13:22:52	51	2581	XLON	00195483722TRLO0.1.1
04/02/2020	13:23:16	79	2581	XLON	00195483764TRLO0.1.1
04/02/2020	13:23:52	52	2581	XLON	00195483865TRLO0.1.1
04/02/2020	13:24:09	55	2581	XLON	00195483926TRLO0.1.1
04/02/2020	13:26:00	121	2582	XLON	00195484223TRLO0.1.1
04/02/2020	13:26:04	71	2583	XLON	00195484231TRLO0.1.1
04/02/2020	13:26:04	82	2583	XLON	00195484232TRLO0.1.1
04/02/2020	13:26:09	41	2582	XLON	00195484242TRLO0.1.1
04/02/2020	13:26:09	13	2582	XLON	00195484244TRLO0.1.1
04/02/2020	13:26:39	55	2582	XLON	00195484307TRLO0.1.1
04/02/2020	13:26:57	37	2582	XLON	00195484323TRLO0.1.1
04/02/2020	13:26:57	11	2582	XLON	00195484324TRLO0.1.1
04/02/2020	13:26:57	7	2582	XLON	00195484325TRLO0.1.1
04/02/2020	13:28:00	110	2583	XLON	00195484480TRLO0.1.1
04/02/2020	13:28:00	99	2583	XLON	00195484481TRLO0.1.1
04/02/2020	13:28:23	121	2582	XLON	00195484547TRLO0.1.1
04/02/2020	13:29:02	118	2582	XLON	00195484675TRLO0.1.1
04/02/2020	13:29:08	73	2581	XLON	00195484691TRLO0.1.1
04/02/2020	13:29:56	51	2580	XLON	00195484803TRLO0.1.1
04/02/2020	13:29:56	75	2580	XLON	00195484807TRLO0.1.1
04/02/2020	13:30:52	63	2579	XLON	00195484931TRLO0.1.1
04/02/2020	13:31:51	52	2579	XLON	00195485093TRLO0.1.1
04/02/2020	13:32:10	131	2579	XLON	00195485132TRLO0.1.1
04/02/2020	13:32:56	55	2579	XLON	00195485242TRLO0.1.1
04/02/2020	13:33:17	98	2577	XLON	00195485289TRLO0.1.1
04/02/2020	13:33:17	3	2577	XLON	00195485290TRLO0.1.1
04/02/2020	13:33:54	101	2578	XLON	00195485360TRLO0.1.1
04/02/2020	13:33:54	18	2578	XLON	00195485361TRLO0.1.1
04/02/2020	13:34:40	146	2577	XLON	00195485469TRLO0.1.1
04/02/2020	13:35:19	111	2579	XLON	00195485587TRLO0.1.1
04/02/2020	13:36:40	50	2579	XLON	00195485739TRLO0.1.1
04/02/2020	13:36:42	125	2579	XLON	00195485749TRLO0.1.1
04/02/2020	13:37:16	111	2578	XLON	00195485865TRLO0.1.1
04/02/2020	13:37:58	108	2575	XLON	00195485934TRLO0.1.1
04/02/2020	13:39:06	54	2576	XLON	00195486115TRLO0.1.1
04/02/2020	13:39:37	50	2577	XLON	00195486181TRLO0.1.1
04/02/2020	13:39:37	114	2577	XLON	00195486183TRLO0.1.1
04/02/2020	13:40:16	2	2577	XLON	00195486266TRLO0.1.1
04/02/2020	13:40:16	55	2577	XLON	00195486267TRLO0.1.1
04/02/2020	13:40:37	55	2577	XLON	00195486360TRLO0.1.1
04/02/2020	13:41:27	84	2580	XLON	00195486496TRLO0.1.1
04/02/2020	13:41:38	107	2580	XLON	00195486519TRLO0.1.1
04/02/2020	13:42:19	94	2580	XLON	00195486661TRLO0.1.1
04/02/2020	13:43:09	40	2580	XLON	00195486817TRLO0.1.1
04/02/2020	13:43:09	42	2580	XLON	00195486818TRLO0.1.1
04/02/2020	13:43:30	57	2580	XLON	00195486885TRLO0.1.1
04/02/2020	13:43:34	50	2581	XLON	00195486892TRLO0.1.1
04/02/2020	13:43:34	54	2581	XLON	00195486893TRLO0.1.1
04/02/2020	13:43:34	70	2581	XLON	00195486894TRLO0.1.1
04/02/2020	13:44:39	145	2580	XLON	00195487088TRLO0.1.1
04/02/2020	13:44:43	3	2579	XLON	00195487095TRLO0.1.1
04/02/2020	13:45:00	80	2579	XLON	00195487130TRLO0.1.1
04/02/2020	13:45:56	56	2579	XLON	00195487279TRLO0.1.1
04/02/2020	13:45:56	99	2579	XLON	00195487280TRLO0.1.1
04/02/2020	13:46:47	75	2579	XLON	00195487373TRLO0.1.1
04/02/2020	13:47:11	4	2579	XLON	00195487431TRLO0.1.1
04/02/2020	13:47:27	50	2579	XLON	00195487472TRLO0.1.1
04/02/2020	13:47:51	25	2578	XLON	00195487536TRLO0.1.1
04/02/2020	13:47:51	30	2578	XLON	00195487537TRLO0.1.1
04/02/2020	13:47:51	100	2578	XLON	00195487538TRLO0.1.1
04/02/2020	13:50:15	75	2581	XLON	00195487965TRLO0.1.1
04/02/2020	13:50:15	250	2581	XLON	00195487966TRLO0.1.1
04/02/2020	13:50:15	23	2581	XLON	00195487967TRLO0.1.1
04/02/2020	13:50:45	52	2581	XLON	00195488070TRLO0.1.1
04/02/2020	13:51:09	54	2581	XLON	00195488173TRLO0.1.1
04/02/2020	13:51:28	51	2581	XLON	00195488232TRLO0.1.1
04/02/2020	13:51:48	52	2581	XLON	00195488292TRLO0.1.1
04/02/2020	13:52:28	116	2583	XLON	00195488459TRLO0.1.1
04/02/2020	13:52:48	42	2583	XLON	00195488492TRLO0.1.1
04/02/2020	13:52:48	12	2583	XLON	00195488493TRLO0.1.1
04/02/2020	13:53:02	53	2583	XLON	00195488522TRLO0.1.1
04/02/2020	13:53:24	22	2583	XLON	00195488563TRLO0.1.1
04/02/2020	13:53:24	126	2583	XLON	00195488564TRLO0.1.1
04/02/2020	13:54:06	56	2582	XLON	00195488679TRLO0.1.1
04/02/2020	13:54:06	100	2582	XLON	00195488680TRLO0.1.1
04/02/2020	13:55:20	54	2583	XLON	00195488848TRLO0.1.1
04/02/2020	13:55:36	60	2584	XLON	00195488883TRLO0.1.1
04/02/2020	13:55:38	54	2584	XLON	00195488886TRLO0.1.1
04/02/2020	13:55:39	21	2584	XLON	00195488887TRLO0.1.1
04/02/2020	13:55:39	61	2584	XLON	00195488888TRLO0.1.1
04/02/2020	13:56:32	53	2584	XLON	00195489043TRLO0.1.1
04/02/2020	13:56:43	50	2585	XLON	00195489097TRLO0.1.1
04/02/2020	13:57:20	56	2585	XLON	00195489180TRLO0.1.1
04/02/2020	13:57:26	54	2585	XLON	00195489194TRLO0.1.1
04/02/2020	13:57:26	98	2585	XLON	00195489195TRLO0.1.1
04/02/2020	13:57:26	40	2585	XLON	00195489196TRLO0.1.1
04/02/2020	13:58:35	48	2586	XLON	00195489384TRLO0.1.1
04/02/2020	13:58:35	12	2586	XLON	00195489385TRLO0.1.1
04/02/2020	13:58:35	42	2586	XLON	00195489386TRLO0.1.1
04/02/2020	13:59:01	40	2586	XLON	00195489477TRLO0.1.1
04/02/2020	13:59:01	11	2586	XLON	00195489478TRLO0.1.1
04/02/2020	13:59:18	51	2586	XLON	00195489518TRLO0.1.1
04/02/2020	13:59:33	81	2585	XLON	00195489554TRLO0.1.1
04/02/2020	13:59:34	67	2584	XLON	00195489556TRLO0.1.1
04/02/2020	14:00:46	55	2587	XLON	00195489805TRLO0.1.1
04/02/2020	14:00:52	58	2586	XLON	00195489823TRLO0.1.1
04/02/2020	14:00:52	107	2586	XLON	00195489824TRLO0.1.1
04/02/2020	14:00:59	82	2585	XLON	00195489855TRLO0.1.1
04/02/2020	14:01:12	72	2586	XLON	00195489900TRLO0.1.1
04/02/2020	14:01:38	84	2585	XLON	00195489986TRLO0.1.1
04/02/2020	14:02:16	78	2585	XLON	00195490064TRLO0.1.1
04/02/2020	14:02:18	4	2585	XLON	00195490074TRLO0.1.1
04/02/2020	14:03:18	95	2586	XLON	00195490295TRLO0.1.1
04/02/2020	14:04:13	110	2587	XLON	00195490522TRLO0.1.1
04/02/2020	14:05:23	120	2588	XLON	00195490706TRLO0.1.1
04/02/2020	14:05:23	93	2588	XLON	00195490707TRLO0.1.1
04/02/2020	14:05:23	57	2588	XLON	00195490708TRLO0.1.1
04/02/2020	14:05:57	87	2587	XLON	00195490783TRLO0.1.1
04/02/2020	14:06:10	61	2586	XLON	00195490822TRLO0.1.1
04/02/2020	14:06:15	26	2586	XLON	00195490831TRLO0.1.1
04/02/2020	14:07:13	51	2586	XLON	00195490963TRLO0.1.1
04/02/2020	14:07:41	26	2586	XLON	00195491053TRLO0.1.1
04/02/2020	14:07:41	37	2586	XLON	00195491054TRLO0.1.1
04/02/2020	14:07:48	52	2585	XLON	00195491073TRLO0.1.1
04/02/2020	14:07:48	8	2585	XLON	00195491074TRLO0.1.1
04/02/2020	14:07:48	43	2585	XLON	00195491075TRLO0.1.1
04/02/2020	14:07:53	66	2584	XLON	00195491082TRLO0.1.1
04/02/2020	14:07:55	81	2583	XLON	00195491090TRLO0.1.1
04/02/2020	14:08:38	77	2583	XLON	00195491166TRLO0.1.1
04/02/2020	14:09:29	50	2584	XLON	00195491287TRLO0.1.1
04/02/2020	14:10:08	51	2584	XLON	00195491382TRLO0.1.1
04/02/2020	14:10:29	106	2584	XLON	00195491476TRLO0.1.1
04/02/2020	14:10:29	79	2584	XLON	00195491477TRLO0.1.1
04/02/2020	14:10:43	89	2584	XLON	00195491500TRLO0.1.1
04/02/2020	14:11:52	58	2583	XLON	00195491643TRLO0.1.1
04/02/2020	14:12:03	52	2583	XLON	00195491696TRLO0.1.1
04/02/2020	14:12:11	56	2582	XLON	00195491723TRLO0.1.1
04/02/2020	14:12:11	104	2582	XLON	00195491724TRLO0.1.1
04/02/2020	14:13:09	70	2584	XLON	00195491876TRLO0.1.1
04/02/2020	14:13:11	54	2583	XLON	00195491879TRLO0.1.1
04/02/2020	14:13:11	83	2583	XLON	00195491880TRLO0.1.1
04/02/2020	14:13:15	85	2582	XLON	00195491900TRLO0.1.1
04/02/2020	14:14:20	77	2582	XLON	00195492141TRLO0.1.1
04/02/2020	14:15:06	55	2582	XLON	00195492302TRLO0.1.1
04/02/2020	14:15:25	52	2582	XLON	00195492395TRLO0.1.1
04/02/2020	14:15:42	61	2581	XLON	00195492452TRLO0.1.1
04/02/2020	14:15:51	97	2580	XLON	00195492464TRLO0.1.1
04/02/2020	14:16:42	51	2580	XLON	00195492622TRLO0.1.1
04/02/2020	14:16:42	53	2580	XLON	00195492623TRLO0.1.1
04/02/2020	14:17:00	41	2579	XLON	00195492698TRLO0.1.1
04/02/2020	14:17:00	36	2579	XLON	00195492699TRLO0.1.1
04/02/2020	14:17:00	56	2579	XLON	00195492700TRLO0.1.1
04/02/2020	14:17:55	52	2578	XLON	00195492820TRLO0.1.1
04/02/2020	14:17:56	54	2577	XLON	00195492822TRLO0.1.1
04/02/2020	14:18:22	51	2579	XLON	00195492897TRLO0.1.1
04/02/2020	14:18:47	51	2579	XLON	00195492956TRLO0.1.1
04/02/2020	14:19:02	54	2579	XLON	00195492983TRLO0.1.1
04/02/2020	14:19:13	25	2579	XLON	00195493003TRLO0.1.1
04/02/2020	14:19:13	26	2579	XLON	00195493004TRLO0.1.1
04/02/2020	14:19:37	112	2580	XLON	00195493089TRLO0.1.1
04/02/2020	14:19:58	50	2580	XLON	00195493165TRLO0.1.1
04/02/2020	14:20:24	59	2580	XLON	00195493260TRLO0.1.1
04/02/2020	14:20:30	51	2580	XLON	00195493298TRLO0.1.1
04/02/2020	14:20:31	17	2580	XLON	00195493299TRLO0.1.1
04/02/2020	14:20:31	37	2580	XLON	00195493300TRLO0.1.1
04/02/2020	14:20:31	40	2580	XLON	00195493301TRLO0.1.1
04/02/2020	14:21:15	55	2579	XLON	00195493410TRLO0.1.1
04/02/2020	14:21:15	59	2579	XLON	00195493411TRLO0.1.1
04/02/2020	14:21:53	50	2579	XLON	00195493572TRLO0.1.1
04/02/2020	14:22:21	5	2580	XLON	00195493658TRLO0.1.1
04/02/2020	14:22:21	55	2580	XLON	00195493659TRLO0.1.1
04/02/2020	14:22:39	51	2580	XLON	00195493707TRLO0.1.1
04/02/2020	14:22:52	59	2580	XLON	00195493769TRLO0.1.1
04/02/2020	14:24:27	68	2582	XLON	00195494116TRLO0.1.1
04/02/2020	14:24:27	150	2582	XLON	00195494118TRLO0.1.1
04/02/2020	14:24:27	53	2582	XLON	00195494120TRLO0.1.1
04/02/2020	14:24:27	86	2582	XLON	00195494121TRLO0.1.1
04/02/2020	14:24:27	45	2582	XLON	00195494122TRLO0.1.1
04/02/2020	14:24:27	57	2581	XLON	00195494127TRLO0.1.1
04/02/2020	14:24:36	21	2580	XLON	00195494192TRLO0.1.1
04/02/2020	14:24:36	70	2580	XLON	00195494193TRLO0.1.1
04/02/2020	14:24:51	63	2579	XLON	00195494233TRLO0.1.1
04/02/2020	14:26:05	100	2582	XLON	00195494496TRLO0.1.1
04/02/2020	14:26:05	35	2582	XLON	00195494497TRLO0.1.1
04/02/2020	14:26:05	22	2582	XLON	00195494498TRLO0.1.1
04/02/2020	14:26:15	43	2581	XLON	00195494524TRLO0.1.1
04/02/2020	14:26:23	106	2580	XLON	00195494546TRLO0.1.1
04/02/2020	14:27:41	9	2579	XLON	00195494731TRLO0.1.1
04/02/2020	14:28:06	150	2581	XLON	00195494808TRLO0.1.1
04/02/2020	14:28:06	76	2581	XLON	00195494809TRLO0.1.1
04/02/2020	14:28:14	48	2580	XLON	00195494821TRLO0.1.1
04/02/2020	14:28:33	51	2578	XLON	00195494891TRLO0.1.1
04/02/2020	14:29:19	62	2577	XLON	00195495120TRLO0.1.1
04/02/2020	14:29:19	56	2577	XLON	00195495121TRLO0.1.1
04/02/2020	14:30:11	7	2579	XLON	00195495481TRLO0.1.1
04/02/2020	14:30:21	64	2580	XLON	00195495565TRLO0.1.1
04/02/2020	14:30:21	63	2580	XLON	00195495566TRLO0.1.1
04/02/2020	14:30:21	70	2580	XLON	00195495567TRLO0.1.1
04/02/2020	14:30:57	59	2580	XLON	00195495778TRLO0.1.1
04/02/2020	14:31:06	3	2580	XLON	00195495827TRLO0.1.1
04/02/2020	14:31:06	65	2580	XLON	00195495828TRLO0.1.1
04/02/2020	14:31:06	34	2580	XLON	00195495829TRLO0.1.1
04/02/2020	14:31:23	78	2579	XLON	00195495917TRLO0.1.1
04/02/2020	14:31:23	78	2579	XLON	00195495919TRLO0.1.1
04/02/2020	14:31:25	62	2578	XLON	00195495924TRLO0.1.1
04/02/2020	14:32:00	58	2578	XLON	00195496135TRLO0.1.1
04/02/2020	14:32:00	53	2578	XLON	00195496136TRLO0.1.1
04/02/2020	14:32:00	54	2578	XLON	00195496137TRLO0.1.1
04/02/2020	14:32:19	53	2578	XLON	00195496217TRLO0.1.1
04/02/2020	14:32:35	73	2578	XLON	00195496272TRLO0.1.1
04/02/2020	14:32:35	29	2578	XLON	00195496275TRLO0.1.1
04/02/2020	14:33:11	20	2578	XLON	00195496405TRLO0.1.1
04/02/2020	14:33:19	59	2580	XLON	00195496422TRLO0.1.1
04/02/2020	14:33:20	64	2580	XLON	00195496427TRLO0.1.1
04/02/2020	14:33:49	56	2579	XLON	00195496510TRLO0.1.1
04/02/2020	14:33:49	56	2579	XLON	00195496511TRLO0.1.1
04/02/2020	14:33:49	59	2579	XLON	00195496512TRLO0.1.1
04/02/2020	14:34:39	54	2579	XLON	00195496673TRLO0.1.1
04/02/2020	14:34:39	53	2579	XLON	00195496674TRLO0.1.1
04/02/2020	14:34:39	68	2579	XLON	00195496675TRLO0.1.1
04/02/2020	14:34:40	46	2578	XLON	00195496679TRLO0.1.1
04/02/2020	14:35:38	50	2582	XLON	00195496867TRLO0.1.1
04/02/2020	14:35:39	56	2581	XLON	00195496870TRLO0.1.1
04/02/2020	14:35:39	72	2581	XLON	00195496871TRLO0.1.1
04/02/2020	14:35:46	40	2580	XLON	00195496892TRLO0.1.1
04/02/2020	14:36:19	112	2579	XLON	00195496990TRLO0.1.1
04/02/2020	14:36:19	50	2579	XLON	00195496992TRLO0.1.1
04/02/2020	14:36:26	50	2578	XLON	00195497035TRLO0.1.1
04/02/2020	14:37:17	23	2577	XLON	00195497214TRLO0.1.1
04/02/2020	14:37:17	60	2577	XLON	00195497215TRLO0.1.1
04/02/2020	14:38:02	60	2578	XLON	00195497397TRLO0.1.1
04/02/2020	14:38:27	63	2577	XLON	00195497516TRLO0.1.1
04/02/2020	14:38:27	70	2577	XLON	00195497517TRLO0.1.1
04/02/2020	14:38:38	58	2576	XLON	00195497559TRLO0.1.1
04/02/2020	14:39:22	53	2574	XLON	00195497726TRLO0.1.1
04/02/2020	14:39:33	52	2574	XLON	00195497755TRLO0.1.1
04/02/2020	14:39:35	53	2573	XLON	00195497759TRLO0.1.1
04/02/2020	14:39:35	63	2573	XLON	00195497760TRLO0.1.1
04/02/2020	14:40:26	1	2574	XLON	00195497920TRLO0.1.1
04/02/2020	14:40:39	59	2575	XLON	00195497982TRLO0.1.1
04/02/2020	14:40:41	31	2575	XLON	00195497987TRLO0.1.1
04/02/2020	14:40:41	10	2575	XLON	00195497988TRLO0.1.1
04/02/2020	14:40:42	49	2575	XLON	00195497989TRLO0.1.1
04/02/2020	14:40:49	58	2574	XLON	00195498011TRLO0.1.1
04/02/2020	14:40:49	104	2574	XLON	00195498012TRLO0.1.1
04/02/2020	14:40:49	53	2574	XLON	00195498013TRLO0.1.1
04/02/2020	14:41:45	71	2573	XLON	00195498189TRLO0.1.1
04/02/2020	14:41:46	55	2573	XLON	00195498190TRLO0.1.1
04/02/2020	14:42:36	56	2575	XLON	00195498366TRLO0.1.1
04/02/2020	14:43:05	171	2577	XLON	00195498519TRLO0.1.1
04/02/2020	14:43:21	68	2576	XLON	00195498576TRLO0.1.1
04/02/2020	14:43:21	57	2576	XLON	00195498577TRLO0.1.1
04/02/2020	14:43:27	31	2575	XLON	00195498589TRLO0.1.1
04/02/2020	14:43:27	19	2575	XLON	00195498590TRLO0.1.1
04/02/2020	14:44:23	54	2575	XLON	00195498865TRLO0.1.1
04/02/2020	14:44:38	46	2575	XLON	00195498903TRLO0.1.1
04/02/2020	14:44:38	4	2575	XLON	00195498905TRLO0.1.1
04/02/2020	14:45:08	11	2575	XLON	00195499033TRLO0.1.1
04/02/2020	14:45:08	42	2575	XLON	00195499034TRLO0.1.1
04/02/2020	14:45:08	66	2575	XLON	00195499035TRLO0.1.1
04/02/2020	14:45:36	42	2574	XLON	00195499123TRLO0.1.1
04/02/2020	14:45:36	63	2574	XLON	00195499124TRLO0.1.1
04/02/2020	14:45:36	62	2574	XLON	00195499125TRLO0.1.1
04/02/2020	14:46:02	100	2576	XLON	00195499221TRLO0.1.1
04/02/2020	14:47:00	53	2577	XLON	00195499705TRLO0.1.1
04/02/2020	14:47:00	68	2577	XLON	00195499706TRLO0.1.1
04/02/2020	14:47:00	62	2577	XLON	00195499707TRLO0.1.1
04/02/2020	14:47:00	55	2577	XLON	00195499708TRLO0.1.1
04/02/2020	14:47:00	54	2577	XLON	00195499709TRLO0.1.1
04/02/2020	14:47:34	53	2578	XLON	00195499866TRLO0.1.1
04/02/2020	14:47:34	50	2578	XLON	00195499868TRLO0.1.1
04/02/2020	14:49:05	61	2581	XLON	00195500441TRLO0.1.1
04/02/2020	14:49:05	25	2581	XLON	00195500442TRLO0.1.1
04/02/2020	14:49:05	54	2581	XLON	00195500443TRLO0.1.1
04/02/2020	14:49:38	51	2581	XLON	00195500593TRLO0.1.1
04/02/2020	14:49:46	65	2581	XLON	00195500640TRLO0.1.1
04/02/2020	14:50:09	29	2581	XLON	00195500740TRLO0.1.1
04/02/2020	14:50:12	231	2581	XLON	00195500742TRLO0.1.1
04/02/2020	14:51:35	61	2581	XLON	00195501160TRLO0.1.1
04/02/2020	14:51:35	61	2581	XLON	00195501161TRLO0.1.1
04/02/2020	14:51:35	51	2581	XLON	00195501162TRLO0.1.1
04/02/2020	14:51:35	53	2581	XLON	00195501163TRLO0.1.1
04/02/2020	14:51:35	61	2581	XLON	00195501164TRLO0.1.1
04/02/2020	14:52:01	51	2582	XLON	00195501497TRLO0.1.1
04/02/2020	14:52:06	104	2583	XLON	00195501584TRLO0.1.1
04/02/2020	14:52:06	67	2583	XLON	00195501585TRLO0.1.1
04/02/2020	14:52:06	37	2582	XLON	00195501586TRLO0.1.1
04/02/2020	14:52:53	57	2582	XLON	00195501805TRLO0.1.1
04/02/2020	14:53:26	118	2586	XLON	00195501936TRLO0.1.1
04/02/2020	14:53:26	35	2586	XLON	00195501937TRLO0.1.1
04/02/2020	14:54:06	124	2586	XLON	00195502305TRLO0.1.1
04/02/2020	14:54:30	104	2587	XLON	00195502471TRLO0.1.1
04/02/2020	14:54:45	57	2586	XLON	00195502541TRLO0.1.1
04/02/2020	14:54:45	51	2586	XLON	00195502542TRLO0.1.1
04/02/2020	14:54:55	63	2585	XLON	00195502608TRLO0.1.1
04/02/2020	14:56:05	53	2586	XLON	00195502981TRLO0.1.1
04/02/2020	14:56:05	47	2586	XLON	00195502982TRLO0.1.1
04/02/2020	14:56:21	13	2587	XLON	00195503038TRLO0.1.1
04/02/2020	14:56:21	5	2587	XLON	00195503039TRLO0.1.1
04/02/2020	14:56:21	34	2587	XLON	00195503040TRLO0.1.1
04/02/2020	14:56:21	4	2587	XLON	00195503041TRLO0.1.1
04/02/2020	14:56:24	55	2587	XLON	00195503051TRLO0.1.1
04/02/2020	14:56:27	57	2587	XLON	00195503091TRLO0.1.1
04/02/2020	14:56:50	50	2587	XLON	00195503314TRLO0.1.1
04/02/2020	14:57:00	50	2586	XLON	00195503355TRLO0.1.1
04/02/2020	14:57:00	60	2586	XLON	00195503356TRLO0.1.1
04/02/2020	14:57:00	58	2585	XLON	00195503360TRLO0.1.1
04/02/2020	14:57:44	60	2586	XLON	00195503791TRLO0.1.1
04/02/2020	14:57:44	50	2586	XLON	00195503793TRLO0.1.1
04/02/2020	14:58:01	51	2586	XLON	00195503964TRLO0.1.1
04/02/2020	14:59:10	63	2586	XLON	00195504252TRLO0.1.1
04/02/2020	14:59:10	56	2586	XLON	00195504253TRLO0.1.1
04/02/2020	14:59:10	55	2586	XLON	00195504254TRLO0.1.1
04/02/2020	14:59:10	50	2586	XLON	00195504255TRLO0.1.1
04/02/2020	14:59:10	60	2586	XLON	00195504256TRLO0.1.1
04/02/2020	14:59:30	66	2585	XLON	00195504377TRLO0.1.1
04/02/2020	14:59:30	6	2585	XLON	00195504378TRLO0.1.1
04/02/2020	14:59:30	51	2585	XLON	00195504379TRLO0.1.1
04/02/2020	14:59:59	86	2584	XLON	00195504497TRLO0.1.1
04/02/2020	14:59:59	51	2584	XLON	00195504498TRLO0.1.1
04/02/2020	15:00:28	72	2585	XLON	00195504662TRLO0.1.1
04/02/2020	15:00:28	3	2585	XLON	00195504663TRLO0.1.1
04/02/2020	15:00:28	50	2585	XLON	00195504664TRLO0.1.1
04/02/2020	15:01:21	53	2585	XLON	00195504886TRLO0.1.1
04/02/2020	15:01:42	64	2585	XLON	00195504976TRLO0.1.1
04/02/2020	15:01:43	100	2585	XLON	00195504977TRLO0.1.1
04/02/2020	15:01:51	52	2585	XLON	00195505016TRLO0.1.1
04/02/2020	15:02:31	53	2585	XLON	00195505168TRLO0.1.1
04/02/2020	15:02:31	41	2585	XLON	00195505169TRLO0.1.1
04/02/2020	15:02:31	17	2585	XLON	00195505170TRLO0.1.1
04/02/2020	15:02:57	40	2585	XLON	00195505287TRLO0.1.1
04/02/2020	15:02:57	12	2585	XLON	00195505288TRLO0.1.1
04/02/2020	15:03:16	50	2585	XLON	00195505456TRLO0.1.1
04/02/2020	15:03:31	132	2585	XLON	00195505502TRLO0.1.1
04/02/2020	15:03:36	18	2585	XLON	00195505520TRLO0.1.1
04/02/2020	15:03:53	48	2584	XLON	00195505617TRLO0.1.1
04/02/2020	15:03:53	57	2584	XLON	00195505618TRLO0.1.1
04/02/2020	15:03:53	60	2584	XLON	00195505619TRLO0.1.1
04/02/2020	15:04:26	95	2584	XLON	00195505707TRLO0.1.1
04/02/2020	15:04:26	60	2584	XLON	00195505709TRLO0.1.1
04/02/2020	15:04:30	76	2584	XLON	00195505736TRLO0.1.1
04/02/2020	15:04:51	98	2583	XLON	00195505857TRLO0.1.1
04/02/2020	15:05:58	108	2584	XLON	00195506164TRLO0.1.1
04/02/2020	15:07:06	165	2584	XLON	00195506437TRLO0.1.1
04/02/2020	15:07:06	66	2584	XLON	00195506438TRLO0.1.1
04/02/2020	15:07:06	55	2584	XLON	00195506439TRLO0.1.1
04/02/2020	15:07:06	61	2584	XLON	00195506440TRLO0.1.1
04/02/2020	15:08:01	54	2583	XLON	00195506614TRLO0.1.1
04/02/2020	15:08:01	54	2583	XLON	00195506615TRLO0.1.1
04/02/2020	15:08:01	110	2583	XLON	00195506616TRLO0.1.1
04/02/2020	15:08:16	67	2583	XLON	00195506707TRLO0.1.1
04/02/2020	15:09:11	150	2584	XLON	00195506881TRLO0.1.1
04/02/2020	15:09:11	62	2584	XLON	00195506882TRLO0.1.1
04/02/2020	15:09:11	56	2584	XLON	00195506883TRLO0.1.1
04/02/2020	15:09:43	50	2583	XLON	00195507016TRLO0.1.1
04/02/2020	15:09:43	51	2583	XLON	00195507017TRLO0.1.1
04/02/2020	15:10:36	56	2584	XLON	00195507325TRLO0.1.1
04/02/2020	15:10:36	106	2584	XLON	00195507327TRLO0.1.1
04/02/2020	15:10:36	53	2584	XLON	00195507328TRLO0.1.1
04/02/2020	15:11:06	50	2583	XLON	00195507486TRLO0.1.1
04/02/2020	15:11:06	52	2583	XLON	00195507487TRLO0.1.1
04/02/2020	15:11:06	56	2583	XLON	00195507488TRLO0.1.1
04/02/2020	15:12:06	53	2583	XLON	00195507722TRLO0.1.1
04/02/2020	15:12:06	64	2583	XLON	00195507723TRLO0.1.1
04/02/2020	15:12:06	52	2583	XLON	00195507725TRLO0.1.1
04/02/2020	15:12:37	52	2583	XLON	00195507911TRLO0.1.1
04/02/2020	15:12:58	48	2582	XLON	00195508052TRLO0.1.1
04/02/2020	15:12:58	100	2582	XLON	00195508053TRLO0.1.1
04/02/2020	15:12:58	62	2582	XLON	00195508054TRLO0.1.1
04/02/2020	15:13:36	150	2581	XLON	00195508184TRLO0.1.1
04/02/2020	15:13:36	6	2581	XLON	00195508185TRLO0.1.1
04/02/2020	15:14:16	50	2580	XLON	00195508424TRLO0.1.1
04/02/2020	15:14:29	23	2580	XLON	00195508473TRLO0.1.1
04/02/2020	15:14:29	31	2580	XLON	00195508474TRLO0.1.1
04/02/2020	15:14:47	50	2580	XLON	00195508546TRLO0.1.1
04/02/2020	15:15:02	58	2580	XLON	00195508619TRLO0.1.1
04/02/2020	15:15:02	63	2579	XLON	00195508620TRLO0.1.1
04/02/2020	15:15:02	58	2579	XLON	00195508621TRLO0.1.1
04/02/2020	15:15:02	59	2579	XLON	00195508622TRLO0.1.1
04/02/2020	15:15:26	115	2578	XLON	00195508710TRLO0.1.1
04/02/2020	15:15:26	61	2578	XLON	00195508711TRLO0.1.1
04/02/2020	15:15:54	71	2577	XLON	00195508836TRLO0.1.1
04/02/2020	15:16:41	50	2577	XLON	00195509070TRLO0.1.1
04/02/2020	15:16:41	50	2577	XLON	00195509071TRLO0.1.1
04/02/2020	15:17:07	134	2579	XLON	00195509200TRLO0.1.1
04/02/2020	15:17:07	46	2579	XLON	00195509201TRLO0.1.1
04/02/2020	15:17:25	56	2579	XLON	00195509328TRLO0.1.1
04/02/2020	15:17:25	55	2579	XLON	00195509329TRLO0.1.1
04/02/2020	15:18:16	37	2579	XLON	00195509578TRLO0.1.1
04/02/2020	15:18:16	23	2579	XLON	00195509579TRLO0.1.1
04/02/2020	15:18:26	50	2579	XLON	00195509618TRLO0.1.1
04/02/2020	15:18:38	52	2579	XLON	00195509658TRLO0.1.1
04/02/2020	15:19:24	250	2581	XLON	00195509834TRLO0.1.1
04/02/2020	15:19:24	50	2581	XLON	00195509835TRLO0.1.1
04/02/2020	15:19:24	49	2581	XLON	00195509836TRLO0.1.1
04/02/2020	15:19:36	51	2580	XLON	00195509891TRLO0.1.1
04/02/2020	15:20:30	51	2584	XLON	00195510117TRLO0.1.1
04/02/2020	15:20:30	60	2583	XLON	00195510118TRLO0.1.1
04/02/2020	15:20:30	55	2583	XLON	00195510119TRLO0.1.1
04/02/2020	15:20:30	51	2583	XLON	00195510120TRLO0.1.1
04/02/2020	15:21:06	55	2583	XLON	00195510264TRLO0.1.1
04/02/2020	15:21:16	62	2583	XLON	00195510299TRLO0.1.1
04/02/2020	15:21:16	70	2583	XLON	00195510300TRLO0.1.1
04/02/2020	15:21:40	112	2584	XLON	00195510380TRLO0.1.1
04/02/2020	15:21:42	6	2584	XLON	00195510386TRLO0.1.1
04/02/2020	15:21:42	59	2584	XLON	00195510387TRLO0.1.1
04/02/2020	15:22:29	50	2586	XLON	00195510597TRLO0.1.1
04/02/2020	15:22:29	33	2586	XLON	00195510598TRLO0.1.1
04/02/2020	15:22:29	17	2586	XLON	00195510599TRLO0.1.1
04/02/2020	15:22:47	54	2586	XLON	00195510722TRLO0.1.1
04/02/2020	15:23:03	54	2586	XLON	00195510830TRLO0.1.1
04/02/2020	15:23:07	59	2585	XLON	00195510846TRLO0.1.1
04/02/2020	15:23:08	62	2585	XLON	00195510847TRLO0.1.1
04/02/2020	15:23:11	60	2585	XLON	00195510878TRLO0.1.1
04/02/2020	15:24:25	17	2588	XLON	00195511211TRLO0.1.1
04/02/2020	15:25:00	319	2588	XLON	00195511322TRLO0.1.1
04/02/2020	15:25:00	39	2588	XLON	00195511323TRLO0.1.1
04/02/2020	15:25:00	17	2588	XLON	00195511324TRLO0.1.1
04/02/2020	15:25:00	60	2588	XLON	00195511325TRLO0.1.1
04/02/2020	15:25:00	63	2588	XLON	00195511326TRLO0.1.1
04/02/2020	15:25:52	52	2589	XLON	00195511516TRLO0.1.1
04/02/2020	15:26:02	104	2589	XLON	00195511551TRLO0.1.1
04/02/2020	15:26:28	55	2589	XLON	00195511646TRLO0.1.1
04/02/2020	15:26:36	53	2589	XLON	00195511703TRLO0.1.1
04/02/2020	15:26:44	45	2589	XLON	00195511740TRLO0.1.1
04/02/2020	15:26:44	7	2589	XLON	00195511741TRLO0.1.1
04/02/2020	15:27:00	177	2590	XLON	00195511794TRLO0.1.1
04/02/2020	15:27:56	260	2590	XLON	00195512074TRLO0.1.1
04/02/2020	15:27:56	57	2590	XLON	00195512075TRLO0.1.1
04/02/2020	15:28:01	47	2589	XLON	00195512090TRLO0.1.1
04/02/2020	15:29:01	63	2590	XLON	00195512393TRLO0.1.1
04/02/2020	15:29:11	7	2591	XLON	00195512430TRLO0.1.1
04/02/2020	15:29:11	46	2591	XLON	00195512431TRLO0.1.1
04/02/2020	15:29:11	63	2591	XLON	00195512432TRLO0.1.1
04/02/2020	15:29:32	59	2591	XLON	00195512559TRLO0.1.1
04/02/2020	15:29:43	52	2591	XLON	00195512649TRLO0.1.1
04/02/2020	15:29:58	17	2591	XLON	00195512789TRLO0.1.1
04/02/2020	15:29:58	42	2591	XLON	00195512790TRLO0.1.1
04/02/2020	15:30:13	52	2591	XLON	00195512899TRLO0.1.1
04/02/2020	15:30:28	52	2591	XLON	00195512967TRLO0.1.1
04/02/2020	15:30:44	122	2590	XLON	00195513093TRLO0.1.1
04/02/2020	15:30:44	43	2590	XLON	00195513094TRLO0.1.1
04/02/2020	15:30:44	61	2590	XLON	00195513097TRLO0.1.1
04/02/2020	15:32:13	106	2590	XLON	00195513457TRLO0.1.1
04/02/2020	15:32:13	50	2590	XLON	00195513458TRLO0.1.1
04/02/2020	15:32:13	31	2590	XLON	00195513459TRLO0.1.1
04/02/2020	15:32:13	28	2590	XLON	00195513460TRLO0.1.1
04/02/2020	15:32:13	59	2590	XLON	00195513461TRLO0.1.1
04/02/2020	15:32:13	61	2590	XLON	00195513462TRLO0.1.1
04/02/2020	15:32:13	60	2590	XLON	00195513463TRLO0.1.1
04/02/2020	15:32:13	58	2590	XLON	00195513465TRLO0.1.1
04/02/2020	15:32:29	61	2590	XLON	00195513570TRLO0.1.1
04/02/2020	15:32:29	58	2590	XLON	00195513571TRLO0.1.1
04/02/2020	15:32:31	41	2589	XLON	00195513581TRLO0.1.1
04/02/2020	15:33:22	52	2589	XLON	00195513833TRLO0.1.1
04/02/2020	15:33:22	52	2589	XLON	00195513834TRLO0.1.1
04/02/2020	15:33:45	37	2589	XLON	00195514034TRLO0.1.1
04/02/2020	15:33:45	13	2589	XLON	00195514035TRLO0.1.1
04/02/2020	15:34:00	52	2589	XLON	00195514107TRLO0.1.1
04/02/2020	15:34:05	59	2588	XLON	00195514131TRLO0.1.1
04/02/2020	15:34:05	52	2588	XLON	00195514132TRLO0.1.1
04/02/2020	15:35:01	174	2588	XLON	00195514368TRLO0.1.1
04/02/2020	15:35:02	108	2588	XLON	00195514372TRLO0.1.1
04/02/2020	15:35:02	3	2588	XLON	00195514378TRLO0.1.1
04/02/2020	15:35:02	49	2588	XLON	00195514386TRLO0.1.1
04/02/2020	15:35:02	55	2588	XLON	00195514406TRLO0.1.1
04/02/2020	15:36:28	63	2590	XLON	00195515193TRLO0.1.1
04/02/2020	15:36:41	83	2592	XLON	00195515247TRLO0.1.1
04/02/2020	15:36:41	150	2592	XLON	00195515248TRLO0.1.1
04/02/2020	15:36:41	133	2592	XLON	00195515249TRLO0.1.1
04/02/2020	15:36:41	17	2592	XLON	00195515250TRLO0.1.1
04/02/2020	15:36:41	44	2592	XLON	00195515251TRLO0.1.1
04/02/2020	15:37:25	77	2591	XLON	00195515568TRLO0.1.1
04/02/2020	15:37:25	58	2591	XLON	00195515569TRLO0.1.1
04/02/2020	15:37:25	56	2591	XLON	00195515570TRLO0.1.1
04/02/2020	15:38:04	54	2591	XLON	00195515812TRLO0.1.1
04/02/2020	15:38:23	116	2591	XLON	00195515880TRLO0.1.1
04/02/2020	15:39:19	171	2591	XLON	00195516127TRLO0.1.1
04/02/2020	15:39:19	50	2591	XLON	00195516128TRLO0.1.1
04/02/2020	15:39:19	50	2591	XLON	00195516129TRLO0.1.1
04/02/2020	15:39:19	52	2591	XLON	00195516130TRLO0.1.1
04/02/2020	15:39:19	55	2591	XLON	00195516131TRLO0.1.1
04/02/2020	15:40:09	55	2590	XLON	00195516320TRLO0.1.1
04/02/2020	15:40:10	171	2590	XLON	00195516372TRLO0.1.1
04/02/2020	15:40:11	10	2589	XLON	00195516373TRLO0.1.1
04/02/2020	15:40:11	53	2589	XLON	00195516374TRLO0.1.1
04/02/2020	15:40:53	50	2589	XLON	00195516561TRLO0.1.1
04/02/2020	15:40:53	15	2589	XLON	00195516562TRLO0.1.1
04/02/2020	15:40:53	35	2589	XLON	00195516563TRLO0.1.1
04/02/2020	15:41:16	54	2589	XLON	00195516747TRLO0.1.1
04/02/2020	15:41:27	54	2589	XLON	00195516821TRLO0.1.1
04/02/2020	15:41:49	50	2589	XLON	00195516898TRLO0.1.1
04/02/2020	15:41:54	174	2589	XLON	00195516912TRLO0.1.1
04/02/2020	15:41:54	58	2589	XLON	00195516913TRLO0.1.1
04/02/2020	15:42:52	55	2589	XLON	00195517250TRLO0.1.1
04/02/2020	15:42:52	61	2589	XLON	00195517251TRLO0.1.1
04/02/2020	15:42:52	61	2589	XLON	00195517252TRLO0.1.1
04/02/2020	15:42:52	53	2589	XLON	00195517253TRLO0.1.1
04/02/2020	15:42:52	56	2589	XLON	00195517254TRLO0.1.1
04/02/2020	15:43:26	51	2589	XLON	00195517403TRLO0.1.1
04/02/2020	15:43:26	65	2589	XLON	00195517406TRLO0.1.1
04/02/2020	15:44:51	106	2589	XLON	00195517801TRLO0.1.1
04/02/2020	15:44:51	61	2589	XLON	00195517803TRLO0.1.1
04/02/2020	15:44:51	53	2589	XLON	00195517805TRLO0.1.1
04/02/2020	15:44:51	52	2589	XLON	00195517806TRLO0.1.1
04/02/2020	15:44:51	55	2589	XLON	00195517807TRLO0.1.1
04/02/2020	15:44:51	52	2589	XLON	00195517808TRLO0.1.1
04/02/2020	15:44:51	56	2589	XLON	00195517809TRLO0.1.1
04/02/2020	15:44:51	37	2588	XLON	00195517811TRLO0.1.1
04/02/2020	15:45:21	51	2588	XLON	00195517937TRLO0.1.1
04/02/2020	15:45:21	62	2588	XLON	00195517938TRLO0.1.1
04/02/2020	15:45:21	62	2588	XLON	00195517939TRLO0.1.1
04/02/2020	15:45:32	70	2587	XLON	00195518078TRLO0.1.1
04/02/2020	15:45:46	44	2586	XLON	00195518174TRLO0.1.1
04/02/2020	15:45:51	63	2585	XLON	00195518247TRLO0.1.1
04/02/2020	15:46:19	63	2586	XLON	00195518558TRLO0.1.1
04/02/2020	15:47:50	57	2586	XLON	00195519009TRLO0.1.1
04/02/2020	15:47:50	54	2586	XLON	00195519010TRLO0.1.1
04/02/2020	15:47:50	54	2586	XLON	00195519011TRLO0.1.1
04/02/2020	15:47:50	56	2586	XLON	00195519012TRLO0.1.1
04/02/2020	15:47:50	55	2586	XLON	00195519013TRLO0.1.1
04/02/2020	15:47:51	63	2586	XLON	00195519014TRLO0.1.1
04/02/2020	15:47:51	104	2586	XLON	00195519016TRLO0.1.1
04/02/2020	15:47:51	110	2586	XLON	00195519017TRLO0.1.1
04/02/2020	15:48:31	126	2586	XLON	00195519530TRLO0.1.1
04/02/2020	15:49:08	55	2587	XLON	00195520066TRLO0.1.1
04/02/2020	15:49:12	52	2587	XLON	00195520083TRLO0.1.1
04/02/2020	15:49:21	168	2588	XLON	00195520145TRLO0.1.1
04/02/2020	15:49:47	156	2588	XLON	00195520437TRLO0.1.1
04/02/2020	15:49:47	52	2588	XLON	00195520438TRLO0.1.1
04/02/2020	15:50:32	69	2588	XLON	00195520715TRLO0.1.1
04/02/2020	15:50:32	51	2588	XLON	00195520716TRLO0.1.1
04/02/2020	15:51:00	78	2588	XLON	00195520830TRLO0.1.1
04/02/2020	15:51:17	2	2588	XLON	00195520978TRLO0.1.1
04/02/2020	15:51:17	50	2588	XLON	00195520979TRLO0.1.1
04/02/2020	15:51:29	54	2588	XLON	00195521038TRLO0.1.1
04/02/2020	15:51:32	57	2588	XLON	00195521056TRLO0.1.1
04/02/2020	15:51:50	50	2588	XLON	00195521193TRLO0.1.1
04/02/2020	15:51:52	58	2588	XLON	00195521209TRLO0.1.1
04/02/2020	15:52:06	12	2588	XLON	00195521278TRLO0.1.1
04/02/2020	15:52:06	46	2588	XLON	00195521279TRLO0.1.1
04/02/2020	15:52:13	49	2588	XLON	00195521334TRLO0.1.1
04/02/2020	15:52:13	1	2588	XLON	00195521336TRLO0.1.1
04/02/2020	15:52:28	56	2588	XLON	00195521457TRLO0.1.1
04/02/2020	15:52:38	50	2588	XLON	00195521555TRLO0.1.1
04/02/2020	15:52:46	41	2588	XLON	00195521615TRLO0.1.1
04/02/2020	15:52:46	183	2588	XLON	00195521616TRLO0.1.1
04/02/2020	15:53:09	50	2588	XLON	00195521736TRLO0.1.1
04/02/2020	15:53:24	50	2588	XLON	00195521795TRLO0.1.1
04/02/2020	15:53:38	60	2588	XLON	00195521868TRLO0.1.1
04/02/2020	15:53:50	55	2588	XLON	00195521963TRLO0.1.1
04/02/2020	15:53:58	60	2588	XLON	00195521994TRLO0.1.1
04/02/2020	15:54:06	18	2588	XLON	00195522045TRLO0.1.1
04/02/2020	15:54:06	40	2588	XLON	00195522046TRLO0.1.1
04/02/2020	15:54:26	50	2588	XLON	00195522195TRLO0.1.1
04/02/2020	15:54:51	49	2589	XLON	00195522326TRLO0.1.1
04/02/2020	15:55:02	59	2589	XLON	00195522372TRLO0.1.1
04/02/2020	15:55:10	53	2589	XLON	00195522418TRLO0.1.1
04/02/2020	15:55:22	51	2589	XLON	00195522474TRLO0.1.1
04/02/2020	15:55:31	17	2589	XLON	00195522516TRLO0.1.1
04/02/2020	15:55:31	268	2589	XLON	00195522517TRLO0.1.1
04/02/2020	15:55:55	51	2590	XLON	00195522637TRLO0.1.1
04/02/2020	15:56:42	186	2590	XLON	00195522888TRLO0.1.1
04/02/2020	15:56:42	51	2590	XLON	00195522889TRLO0.1.1
04/02/2020	15:56:42	51	2590	XLON	00195522890TRLO0.1.1
04/02/2020	15:56:42	59	2590	XLON	00195522891TRLO0.1.1
04/02/2020	15:56:54	61	2589	XLON	00195523008TRLO0.1.1
04/02/2020	15:56:54	61	2589	XLON	00195523011TRLO0.1.1
04/02/2020	15:57:12	62	2587	XLON	00195523111TRLO0.1.1
04/02/2020	15:57:21	61	2586	XLON	00195523123TRLO0.1.1
04/02/2020	15:57:48	52	2587	XLON	00195523220TRLO0.1.1
04/02/2020	15:57:54	63	2587	XLON	00195523239TRLO0.1.1
04/02/2020	15:58:19	57	2587	XLON	00195523357TRLO0.1.1
04/02/2020	15:58:24	50	2587	XLON	00195523370TRLO0.1.1
04/02/2020	15:58:41	51	2587	XLON	00195523460TRLO0.1.1
04/02/2020	15:58:43	13	2587	XLON	00195523462TRLO0.1.1
04/02/2020	15:58:43	41	2587	XLON	00195523463TRLO0.1.1
04/02/2020	15:58:58	58	2587	XLON	00195523537TRLO0.1.1
04/02/2020	15:59:11	58	2587	XLON	00195523616TRLO0.1.1
04/02/2020	15:59:11	35	2587	XLON	00195523617TRLO0.1.1
04/02/2020	15:59:11	23	2587	XLON	00195523618TRLO0.1.1
04/02/2020	15:59:30	53	2587	XLON	00195523764TRLO0.1.1
04/02/2020	15:59:36	52	2586	XLON	00195523840TRLO0.1.1
04/02/2020	15:59:36	61	2586	XLON	00195523841TRLO0.1.1
04/02/2020	15:59:36	57	2586	XLON	00195523842TRLO0.1.1
04/02/2020	15:59:36	62	2586	XLON	00195523843TRLO0.1.1
04/02/2020	16:00:15	150	2586	XLON	00195524161TRLO0.1.1
04/02/2020	16:00:44	169	2586	XLON	00195524341TRLO0.1.1
04/02/2020	16:00:45	11	2586	XLON	00195524343TRLO0.1.1
04/02/2020	16:01:18	57	2587	XLON	00195524495TRLO0.1.1
04/02/2020	16:01:36	224	2587	XLON	00195524581TRLO0.1.1
04/02/2020	16:02:05	100	2587	XLON	00195524721TRLO0.1.1
04/02/2020	16:02:24	26	2587	XLON	00195524820TRLO0.1.1
04/02/2020	16:02:24	30	2587	XLON	00195524821TRLO0.1.1
04/02/2020	16:02:26	55	2586	XLON	00195524836TRLO0.1.1
04/02/2020	16:02:26	55	2586	XLON	00195524837TRLO0.1.1
04/02/2020	16:02:26	63	2586	XLON	00195524838TRLO0.1.1
04/02/2020	16:03:01	112	2585	XLON	00195525010TRLO0.1.1
04/02/2020	16:03:01	11	2585	XLON	00195525012TRLO0.1.1
04/02/2020	16:03:01	51	2585	XLON	00195525014TRLO0.1.1
04/02/2020	16:03:01	50	2585	XLON	00195525015TRLO0.1.1
04/02/2020	16:03:08	74	2584	XLON	00195525041TRLO0.1.1
04/02/2020	16:04:05	50	2585	XLON	00195525410TRLO0.1.1
04/02/2020	16:04:05	177	2585	XLON	00195525412TRLO0.1.1
04/02/2020	16:04:05	23	2585	XLON	00195525413TRLO0.1.1
04/02/2020	16:04:06	36	2585	XLON	00195525418TRLO0.1.1
04/02/2020	16:04:41	128	2585	XLON	00195525596TRLO0.1.1
04/02/2020	16:04:41	55	2585	XLON	00195525597TRLO0.1.1
04/02/2020	16:04:41	55	2585	XLON	00195525598TRLO0.1.1
04/02/2020	16:05:11	56	2584	XLON	00195525812TRLO0.1.1
04/02/2020	16:05:11	55	2584	XLON	00195525813TRLO0.1.1
04/02/2020	16:05:11	57	2584	XLON	00195525814TRLO0.1.1
04/02/2020	16:05:22	51	2583	XLON	00195525881TRLO0.1.1
04/02/2020	16:07:33	56	2588	XLON	00195526717TRLO0.1.1
04/02/2020	16:07:33	56	2588	XLON	00195526718TRLO0.1.1
04/02/2020	16:07:33	510	2588	XLON	00195526719TRLO0.1.1
04/02/2020	16:07:33	102	2588	XLON	00195526720TRLO0.1.1
04/02/2020	16:07:58	50	2588	XLON	00195526842TRLO0.1.1
04/02/2020	16:08:04	59	2587	XLON	00195526913TRLO0.1.1
04/02/2020	16:08:05	53	2587	XLON	00195526914TRLO0.1.1
04/02/2020	16:08:05	64	2587	XLON	00195526915TRLO0.1.1
04/02/2020	16:08:11	53	2586	XLON	00195527002TRLO0.1.1
04/02/2020	16:08:53	4	2586	XLON	00195527214TRLO0.1.1
04/02/2020	16:08:53	47	2586	XLON	00195527215TRLO0.1.1
04/02/2020	16:09:04	51	2586	XLON	00195527314TRLO0.1.1
04/02/2020	16:09:11	3	2586	XLON	00195527345TRLO0.1.1
04/02/2020	16:10:05	50	2588	XLON	00195527667TRLO0.1.1
04/02/2020	16:10:05	61	2588	XLON	00195527668TRLO0.1.1
04/02/2020	16:10:10	39	2588	XLON	00195527699TRLO0.1.1
04/02/2020	16:10:10	11	2588	XLON	00195527700TRLO0.1.1
04/02/2020	16:10:17	58	2588	XLON	00195527740TRLO0.1.1
04/02/2020	16:10:26	2	2588	XLON	00195527788TRLO0.1.1
04/02/2020	16:10:26	55	2588	XLON	00195527789TRLO0.1.1
04/02/2020	16:10:36	440	2588	XLON	00195527824TRLO0.1.1
04/02/2020	16:10:36	55	2588	XLON	00195527825TRLO0.1.1
04/02/2020	16:11:10	57	2588	XLON	00195528040TRLO0.1.1
04/02/2020	16:11:10	1	2588	XLON	00195528041TRLO0.1.1
04/02/2020	16:11:14	60	2588	XLON	00195528056TRLO0.1.1
04/02/2020	16:11:14	2	2588	XLON	00195528057TRLO0.1.1
04/02/2020	16:11:26	25	2588	XLON	00195528146TRLO0.1.1
04/02/2020	16:12:30	61	2589	XLON	00195528551TRLO0.1.1
04/02/2020	16:12:34	21	2589	XLON	00195528569TRLO0.1.1
04/02/2020	16:12:34	58	2589	XLON	00195528570TRLO0.1.1
04/02/2020	16:12:45	60	2589	XLON	00195528632TRLO0.1.1
04/02/2020	16:12:55	61	2589	XLON	00195528693TRLO0.1.1
04/02/2020	16:13:04	50	2589	XLON	00195528734TRLO0.1.1
04/02/2020	16:13:10	51	2589	XLON	00195528791TRLO0.1.1
04/02/2020	16:13:21	49	2589	XLON	00195528863TRLO0.1.1
04/02/2020	16:13:21	26	2589	XLON	00195528864TRLO0.1.1
04/02/2020	16:13:32	53	2589	XLON	00195528935TRLO0.1.1
04/02/2020	16:15:11	20	2590	XLON	00195529565TRLO0.1.1
04/02/2020	16:15:11	235	2590	XLON	00195529566TRLO0.1.1
04/02/2020	16:15:11	50	2590	XLON	00195529567TRLO0.1.1
04/02/2020	16:15:11	96	2590	XLON	00195529568TRLO0.1.1
04/02/2020	16:15:32	44	2591	XLON	00195529702TRLO0.1.1
04/02/2020	16:15:32	156	2591	XLON	00195529703TRLO0.1.1
04/02/2020	16:15:32	3	2591	XLON	00195529704TRLO0.1.1
04/02/2020	16:15:32	150	2591	XLON	00195529705TRLO0.1.1
04/02/2020	16:15:32	102	2591	XLON	00195529706TRLO0.1.1
04/02/2020	16:15:35	62	2591	XLON	00195529726TRLO0.1.1
04/02/2020	16:15:46	69	2591	XLON	00195529815TRLO0.1.1
04/02/2020	16:15:57	56	2591	XLON	00195529873TRLO0.1.1
04/02/2020	16:16:06	65	2591	XLON	00195529930TRLO0.1.1
04/02/2020	16:16:16	29	2591	XLON	00195530023TRLO0.1.1
04/02/2020	16:16:16	41	2591	XLON	00195530024TRLO0.1.1
04/02/2020	16:16:27	70	2591	XLON	00195530084TRLO0.1.1
04/02/2020	16:16:38	69	2591	XLON	00195530179TRLO0.1.1
04/02/2020	16:16:55	67	2591	XLON	00195530332TRLO0.1.1
04/02/2020	16:16:55	22	2591	XLON	00195530333TRLO0.1.1
04/02/2020	16:17:04	71	2591	XLON	00195530397TRLO0.1.1
04/02/2020	16:17:15	71	2591	XLON	00195530484TRLO0.1.1
04/02/2020	16:17:25	25	2591	XLON	00195530580TRLO0.1.1
04/02/2020	16:17:25	39	2591	XLON	00195530581TRLO0.1.1
04/02/2020	16:17:40	77	2591	XLON	00195530718TRLO0.1.1
04/02/2020	16:17:48	64	2591	XLON	00195530834TRLO0.1.1
04/02/2020	16:17:58	57	2591	XLON	00195530917TRLO0.1.1
04/02/2020	16:18:07	30	2591	XLON	00195530971TRLO0.1.1
04/02/2020	16:18:07	24	2591	XLON	00195530972TRLO0.1.1
04/02/2020	16:18:16	56	2591	XLON	00195531048TRLO0.1.1
04/02/2020	16:18:28	55	2591	XLON	00195531124TRLO0.1.1
04/02/2020	16:18:28	137	2591	XLON	00195531125TRLO0.1.1
04/02/2020	16:18:28	17	2591	XLON	00195531126TRLO0.1.1
04/02/2020	16:19:19	150	2593	XLON	00195531474TRLO0.1.1
04/02/2020	16:19:19	150	2593	XLON	00195531475TRLO0.1.1
04/02/2020	16:19:19	35	2593	XLON	00195531476TRLO0.1.1
04/02/2020	16:19:19	1	2593	XLON	00195531477TRLO0.1.1
04/02/2020	16:19:19	35	2593	XLON	00195531478TRLO0.1.1
04/02/2020	16:19:19	150	2593	XLON	00195531479TRLO0.1.1
04/02/2020	16:19:19	150	2593	XLON	00195531480TRLO0.1.1
04/02/2020	16:19:19	150	2593	XLON	00195531481TRLO0.1.1
04/02/2020	16:19:36	448	2592	XLON	00195531667TRLO0.1.1
04/02/2020	16:20:55	105	2591	XLON	00195532337TRLO0.1.1
04/02/2020	16:20:55	75	2591	XLON	00195532338TRLO0.1.1
04/02/2020	16:20:55	80	2591	XLON	00195532340TRLO0.1.1
04/02/2020	16:20:55	78	2591	XLON	00195532341TRLO0.1.1
04/02/2020	16:20:55	68	2590	XLON	00195532347TRLO0.1.1
04/02/2020	16:20:55	68	2590	XLON	00195532349TRLO0.1.1
04/02/2020	16:20:55	54	2590	XLON	00195532351TRLO0.1.1
04/02/2020	16:20:55	62	2590	XLON	00195532352TRLO0.1.1
04/02/2020	16:23:10	522	2595	XLON	00195533401TRLO0.1.1
04/02/2020	16:24:09	411	2595	XLON	00195533948TRLO0.1.1
04/02/2020	16:25:20	381	2594	XLON	00195534517TRLO0.1.1
04/02/2020	16:25:20	91	2594	XLON	00195534518TRLO0.1.1
04/02/2020	16:25:20	86	2594	XLON	00195534519TRLO0.1.1
04/02/2020	16:26:40	138	2594	XLON	00195535279TRLO0.1.1
04/02/2020	16:26:40	256	2594	XLON	00195535280TRLO0.1.1
04/02/2020	16:27:11	13	2595	XLON	00195535546TRLO0.1.1
04/02/2020	16:27:11	150	2595	XLON	00195535547TRLO0.1.1
04/02/2020	16:27:11	470	2595	XLON	00195535548TRLO0.1.1
04/02/2020	16:27:26	82	2595	XLON	00195535670TRLO0.1.1
04/02/2020	16:27:26	21	2595	XLON	00195535672TRLO0.1.1
04/02/2020	16:27:37	67	2595	XLON	00195535762TRLO0.1.1
04/02/2020	16:27:50	98	2594	XLON	00195535899TRLO0.1.1
04/02/2020	16:27:54	9	2594	XLON	00195535951TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKQBBOBKDKBK