Transaction in Own Shares

RNS Number : 9112E

Ashtead Group PLC

03 March 2020

 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 03 March 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: 90,000 shares

Date of transaction: 03 March 2020

Average price paid per share: 2,412.2800 pence

Lowest price paid per share: 2,354.0000 pence

Highest price paid per share: 2,460.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 450,569,833 (excluding Treasury shares), and the company will hold 3,625,000 ordinary shares in Treasury.

The figure of 450,569,833 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
03/03/2020	08:00:38	57	2447	XLON	00198034443TRLO0.1.1
03/03/2020	08:01:56	127	2424	XLON	00198034980TRLO0.1.1
03/03/2020	08:01:56	86	2423	XLON	00198034981TRLO0.1.1
03/03/2020	08:02:11	78	2405	XLON	00198035064TRLO0.1.1
03/03/2020	08:02:59	100	2405	XLON	00198035274TRLO0.1.1
03/03/2020	08:03:19	21	2393	XLON	00198035389TRLO0.1.1
03/03/2020	08:03:24	89	2393	XLON	00198035397TRLO0.1.1
03/03/2020	08:04:18	74	2406	XLON	00198035541TRLO0.1.1
03/03/2020	08:04:19	88	2405	XLON	00198035554TRLO0.1.1
03/03/2020	08:05:04	90	2398	XLON	00198035666TRLO0.1.1
03/03/2020	08:05:26	105	2400	XLON	00198035763TRLO0.1.1
03/03/2020	08:06:02	57	2400	XLON	00198035960TRLO0.1.1
03/03/2020	08:06:17	65	2400	XLON	00198036031TRLO0.1.1
03/03/2020	08:06:41	76	2400	XLON	00198036101TRLO0.1.1
03/03/2020	08:07:11	75	2400	XLON	00198036166TRLO0.1.1
03/03/2020	08:07:39	62	2400	XLON	00198036270TRLO0.1.1
03/03/2020	08:07:53	75	2400	XLON	00198036331TRLO0.1.1
03/03/2020	08:08:19	67	2400	XLON	00198036464TRLO0.1.1
03/03/2020	08:08:42	69	2400	XLON	00198036550TRLO0.1.1
03/03/2020	08:08:42	11	2400	XLON	00198036551TRLO0.1.1
03/03/2020	08:09:13	78	2400	XLON	00198036714TRLO0.1.1
03/03/2020	08:09:38	62	2402	XLON	00198036781TRLO0.1.1
03/03/2020	08:09:58	52	2401	XLON	00198036863TRLO0.1.1
03/03/2020	08:12:28	264	2427	XLON	00198037536TRLO0.1.1
03/03/2020	08:13:05	130	2428	XLON	00198037706TRLO0.1.1
03/03/2020	08:13:06	77	2427	XLON	00198037714TRLO0.1.1
03/03/2020	08:14:06	2	2425	XLON	00198037783TRLO0.1.1
03/03/2020	08:14:06	132	2425	XLON	00198037784TRLO0.1.1
03/03/2020	08:14:06	107	2424	XLON	00198037785TRLO0.1.1
03/03/2020	08:14:47	102	2418	XLON	00198037942TRLO0.1.1
03/03/2020	08:15:15	87	2416	XLON	00198038261TRLO0.1.1
03/03/2020	08:17:07	106	2416	XLON	00198038740TRLO0.1.1
03/03/2020	08:17:07	56	2416	XLON	00198038741TRLO0.1.1
03/03/2020	08:17:07	4	2416	XLON	00198038742TRLO0.1.1
03/03/2020	08:17:07	121	2415	XLON	00198038744TRLO0.1.1
03/03/2020	08:17:37	33	2409	XLON	00198038979TRLO0.1.1
03/03/2020	08:17:37	65	2409	XLON	00198038980TRLO0.1.1
03/03/2020	08:17:56	75	2405	XLON	00198039054TRLO0.1.1
03/03/2020	08:18:50	50	2405	XLON	00198039431TRLO0.1.1
03/03/2020	08:18:55	60	2404	XLON	00198039468TRLO0.1.1
03/03/2020	08:20:13	156	2400	XLON	00198040074TRLO0.1.1
03/03/2020	08:20:13	15	2399	XLON	00198040075TRLO0.1.1
03/03/2020	08:20:13	104	2399	XLON	00198040076TRLO0.1.1
03/03/2020	08:21:06	67	2403	XLON	00198040328TRLO0.1.1
03/03/2020	08:22:25	16	2401	XLON	00198040680TRLO0.1.1
03/03/2020	08:22:25	116	2401	XLON	00198040682TRLO0.1.1
03/03/2020	08:23:15	143	2400	XLON	00198040822TRLO0.1.1
03/03/2020	08:23:22	113	2400	XLON	00198040874TRLO0.1.1
03/03/2020	08:23:24	62	2399	XLON	00198040883TRLO0.1.1
03/03/2020	08:24:13	85	2400	XLON	00198041130TRLO0.1.1
03/03/2020	08:25:06	89	2400	XLON	00198041385TRLO0.1.1
03/03/2020	08:25:06	53	2399	XLON	00198041386TRLO0.1.1
03/03/2020	08:25:43	76	2400	XLON	00198041537TRLO0.1.1
03/03/2020	08:25:43	77	2399	XLON	00198041541TRLO0.1.1
03/03/2020	08:26:23	69	2400	XLON	00198041726TRLO0.1.1
03/03/2020	08:26:48	64	2399	XLON	00198041810TRLO0.1.1
03/03/2020	08:27:25	69	2400	XLON	00198041941TRLO0.1.1
03/03/2020	08:28:13	90	2401	XLON	00198042082TRLO0.1.1
03/03/2020	08:28:17	99	2400	XLON	00198042098TRLO0.1.1
03/03/2020	08:29:12	106	2400	XLON	00198042320TRLO0.1.1
03/03/2020	08:29:12	60	2399	XLON	00198042322TRLO0.1.1
03/03/2020	08:29:55	75	2401	XLON	00198042435TRLO0.1.1
03/03/2020	08:29:58	28	2400	XLON	00198042443TRLO0.1.1
03/03/2020	08:29:58	5	2400	XLON	00198042444TRLO0.1.1
03/03/2020	08:29:58	12	2400	XLON	00198042445TRLO0.1.1
03/03/2020	08:30:19	72	2401	XLON	00198042519TRLO0.1.1
03/03/2020	08:30:29	59	2400	XLON	00198042578TRLO0.1.1
03/03/2020	08:30:58	85	2387	XLON	00198042676TRLO0.1.1
03/03/2020	08:31:27	52	2382	XLON	00198042759TRLO0.1.1
03/03/2020	08:31:33	52	2380	XLON	00198042770TRLO0.1.1
03/03/2020	08:32:11	64	2368	XLON	00198043028TRLO0.1.1
03/03/2020	08:32:44	104	2362	XLON	00198043172TRLO0.1.1
03/03/2020	08:34:43	14	2391	XLON	00198043832TRLO0.1.1
03/03/2020	08:34:44	147	2391	XLON	00198043833TRLO0.1.1
03/03/2020	08:34:44	197	2390	XLON	00198043834TRLO0.1.1
03/03/2020	08:35:38	16	2396	XLON	00198044077TRLO0.1.1
03/03/2020	08:35:38	82	2396	XLON	00198044078TRLO0.1.1
03/03/2020	08:36:05	52	2398	XLON	00198044246TRLO0.1.1
03/03/2020	08:37:19	100	2397	XLON	00198044766TRLO0.1.1
03/03/2020	08:37:19	100	2396	XLON	00198044767TRLO0.1.1
03/03/2020	08:39:27	204	2399	XLON	00198045414TRLO0.1.1
03/03/2020	08:39:39	27	2399	XLON	00198045467TRLO0.1.1
03/03/2020	08:39:39	118	2399	XLON	00198045468TRLO0.1.1
03/03/2020	08:40:03	83	2398	XLON	00198045565TRLO0.1.1
03/03/2020	08:40:09	57	2396	XLON	00198045584TRLO0.1.1
03/03/2020	08:40:38	111	2398	XLON	00198045731TRLO0.1.1
03/03/2020	08:42:07	138	2395	XLON	00198046242TRLO0.1.1
03/03/2020	08:42:12	97	2394	XLON	00198046315TRLO0.1.1
03/03/2020	08:43:03	65	2388	XLON	00198046700TRLO0.1.1
03/03/2020	08:44:21	136	2390	XLON	00198047013TRLO0.1.1
03/03/2020	08:44:22	137	2389	XLON	00198047014TRLO0.1.1
03/03/2020	08:44:47	67	2391	XLON	00198047094TRLO0.1.1
03/03/2020	08:45:09	53	2386	XLON	00198047178TRLO0.1.1
03/03/2020	08:45:19	79	2383	XLON	00198047216TRLO0.1.1
03/03/2020	08:45:59	59	2381	XLON	00198047399TRLO0.1.1
03/03/2020	08:46:45	73	2387	XLON	00198047613TRLO0.1.1
03/03/2020	08:46:45	64	2386	XLON	00198047614TRLO0.1.1
03/03/2020	08:47:54	108	2385	XLON	00198047884TRLO0.1.1
03/03/2020	08:47:56	82	2384	XLON	00198047893TRLO0.1.1
03/03/2020	08:48:47	126	2383	XLON	00198048104TRLO0.1.1
03/03/2020	08:49:49	37	2381	XLON	00198048323TRLO0.1.1
03/03/2020	08:49:49	16	2381	XLON	00198048324TRLO0.1.1
03/03/2020	08:49:49	54	2381	XLON	00198048325TRLO0.1.1
03/03/2020	08:50:24	79	2380	XLON	00198048401TRLO0.1.1
03/03/2020	08:50:35	67	2380	XLON	00198048481TRLO0.1.1
03/03/2020	08:50:37	53	2379	XLON	00198048494TRLO0.1.1
03/03/2020	08:51:22	65	2374	XLON	00198048689TRLO0.1.1
03/03/2020	08:51:22	58	2373	XLON	00198048690TRLO0.1.1
03/03/2020	08:52:30	79	2371	XLON	00198049024TRLO0.1.1
03/03/2020	08:52:30	98	2370	XLON	00198049025TRLO0.1.1
03/03/2020	08:53:21	107	2371	XLON	00198049210TRLO0.1.1
03/03/2020	08:53:50	79	2369	XLON	00198049327TRLO0.1.1
03/03/2020	08:54:58	93	2374	XLON	00198049636TRLO0.1.1
03/03/2020	08:56:23	179	2379	XLON	00198049979TRLO0.1.1
03/03/2020	08:56:23	99	2378	XLON	00198049981TRLO0.1.1
03/03/2020	08:56:23	68	2378	XLON	00198049982TRLO0.1.1
03/03/2020	08:57:16	105	2379	XLON	00198050270TRLO0.1.1
03/03/2020	08:57:16	60	2378	XLON	00198050271TRLO0.1.1
03/03/2020	08:59:26	192	2386	XLON	00198050802TRLO0.1.1
03/03/2020	08:59:26	140	2385	XLON	00198050803TRLO0.1.1
03/03/2020	09:00:10	64	2382	XLON	00198050986TRLO0.1.1
03/03/2020	09:01:12	122	2378	XLON	00198051308TRLO0.1.1
03/03/2020	09:01:13	66	2377	XLON	00198051310TRLO0.1.1
03/03/2020	09:01:54	22	2378	XLON	00198051451TRLO0.1.1
03/03/2020	09:01:54	18	2378	XLON	00198051452TRLO0.1.1
03/03/2020	09:01:54	22	2378	XLON	00198051453TRLO0.1.1
03/03/2020	09:02:46	98	2378	XLON	00198051636TRLO0.1.1
03/03/2020	09:02:57	88	2377	XLON	00198051667TRLO0.1.1
03/03/2020	09:03:28	62	2375	XLON	00198051808TRLO0.1.1
03/03/2020	09:03:49	89	2374	XLON	00198051865TRLO0.1.1
03/03/2020	09:04:32	142	2365	XLON	00198052250TRLO0.1.1
03/03/2020	09:04:58	75	2358	XLON	00198052344TRLO0.1.1
03/03/2020	09:05:20	65	2354	XLON	00198052431TRLO0.1.1
03/03/2020	09:07:54	100	2370	XLON	00198052984TRLO0.1.1
03/03/2020	09:07:54	154	2370	XLON	00198052985TRLO0.1.1
03/03/2020	09:08:20	120	2373	XLON	00198053059TRLO0.1.1
03/03/2020	09:08:20	95	2372	XLON	00198053060TRLO0.1.1
03/03/2020	09:10:46	196	2372	XLON	00198053624TRLO0.1.1
03/03/2020	09:11:00	162	2371	XLON	00198053669TRLO0.1.1
03/03/2020	09:11:19	92	2370	XLON	00198053739TRLO0.1.1
03/03/2020	09:12:15	35	2363	XLON	00198053914TRLO0.1.1
03/03/2020	09:13:18	139	2366	XLON	00198054149TRLO0.1.1
03/03/2020	09:15:00	24	2374	XLON	00198054516TRLO0.1.1
03/03/2020	09:15:00	154	2374	XLON	00198054517TRLO0.1.1
03/03/2020	09:15:13	124	2373	XLON	00198054546TRLO0.1.1
03/03/2020	09:15:13	70	2373	XLON	00198054547TRLO0.1.1
03/03/2020	09:16:01	68	2372	XLON	00198054668TRLO0.1.1
03/03/2020	09:16:25	102	2374	XLON	00198054772TRLO0.1.1
03/03/2020	09:16:25	56	2373	XLON	00198054776TRLO0.1.1
03/03/2020	09:16:40	67	2372	XLON	00198054843TRLO0.1.1
03/03/2020	09:17:00	57	2370	XLON	00198054887TRLO0.1.1
03/03/2020	09:20:08	225	2374	XLON	00198055468TRLO0.1.1
03/03/2020	09:20:10	124	2373	XLON	00198055480TRLO0.1.1
03/03/2020	09:20:10	69	2373	XLON	00198055481TRLO0.1.1
03/03/2020	09:22:01	222	2377	XLON	00198056011TRLO0.1.1
03/03/2020	09:22:01	148	2376	XLON	00198056012TRLO0.1.1
03/03/2020	09:22:42	85	2372	XLON	00198056200TRLO0.1.1
03/03/2020	09:23:12	68	2368	XLON	00198056385TRLO0.1.1
03/03/2020	09:24:58	91	2372	XLON	00198056824TRLO0.1.1
03/03/2020	09:26:21	174	2375	XLON	00198057114TRLO0.1.1
03/03/2020	09:26:23	198	2374	XLON	00198057129TRLO0.1.1
03/03/2020	09:28:00	114	2369	XLON	00198057512TRLO0.1.1
03/03/2020	09:29:39	179	2372	XLON	00198057961TRLO0.1.1
03/03/2020	09:29:39	220	2371	XLON	00198057964TRLO0.1.1
03/03/2020	09:30:05	71	2373	XLON	00198058065TRLO0.1.1
03/03/2020	09:32:07	128	2373	XLON	00198058587TRLO0.1.1
03/03/2020	09:33:15	170	2376	XLON	00198058832TRLO0.1.1
03/03/2020	09:33:31	186	2375	XLON	00198058889TRLO0.1.1
03/03/2020	09:35:56	193	2387	XLON	00198059425TRLO0.1.1
03/03/2020	09:36:34	10	2386	XLON	00198059549TRLO0.1.1
03/03/2020	09:36:34	130	2386	XLON	00198059550TRLO0.1.1
03/03/2020	09:36:57	100	2385	XLON	00198059623TRLO0.1.1
03/03/2020	09:36:57	65	2384	XLON	00198059624TRLO0.1.1
03/03/2020	09:37:08	66	2384	XLON	00198059658TRLO0.1.1
03/03/2020	09:38:00	81	2384	XLON	00198059847TRLO0.1.1
03/03/2020	09:38:13	30	2380	XLON	00198059887TRLO0.1.1
03/03/2020	09:38:13	31	2380	XLON	00198059888TRLO0.1.1
03/03/2020	09:39:13	58	2375	XLON	00198060076TRLO0.1.1
03/03/2020	09:40:24	146	2373	XLON	00198060331TRLO0.1.1
03/03/2020	09:41:56	220	2378	XLON	00198060686TRLO0.1.1
03/03/2020	09:42:07	99	2377	XLON	00198060717TRLO0.1.1
03/03/2020	09:42:07	61	2377	XLON	00198060718TRLO0.1.1
03/03/2020	09:43:05	78	2375	XLON	00198060939TRLO0.1.1
03/03/2020	09:43:34	92	2374	XLON	00198061032TRLO0.1.1
03/03/2020	09:45:00	104	2372	XLON	00198061308TRLO0.1.1
03/03/2020	09:45:04	129	2371	XLON	00198061325TRLO0.1.1
03/03/2020	09:45:26	95	2367	XLON	00198061421TRLO0.1.1
03/03/2020	09:47:37	119	2376	XLON	00198061938TRLO0.1.1
03/03/2020	09:48:29	164	2376	XLON	00198062093TRLO0.1.1
03/03/2020	09:49:46	184	2378	XLON	00198062349TRLO0.1.1
03/03/2020	09:50:15	118	2377	XLON	00198062414TRLO0.1.1
03/03/2020	09:50:44	19	2377	XLON	00198062530TRLO0.1.1
03/03/2020	09:50:44	36	2377	XLON	00198062531TRLO0.1.1
03/03/2020	09:51:36	110	2381	XLON	00198062818TRLO0.1.1
03/03/2020	09:51:39	120	2380	XLON	00198062826TRLO0.1.1
03/03/2020	09:52:23	78	2376	XLON	00198063019TRLO0.1.1
03/03/2020	09:54:04	72	2374	XLON	00198063411TRLO0.1.1
03/03/2020	09:54:04	78	2374	XLON	00198063412TRLO0.1.1
03/03/2020	09:54:04	34	2374	XLON	00198063413TRLO0.1.1
03/03/2020	09:54:09	100	2373	XLON	00198063450TRLO0.1.1
03/03/2020	09:55:34	117	2373	XLON	00198063693TRLO0.1.1
03/03/2020	09:55:34	17	2372	XLON	00198063694TRLO0.1.1
03/03/2020	09:55:34	48	2372	XLON	00198063696TRLO0.1.1
03/03/2020	09:55:34	17	2372	XLON	00198063697TRLO0.1.1
03/03/2020	09:56:40	127	2372	XLON	00198063910TRLO0.1.1
03/03/2020	09:58:08	128	2378	XLON	00198064183TRLO0.1.1
03/03/2020	09:59:10	115	2383	XLON	00198064353TRLO0.1.1
03/03/2020	09:59:10	126	2382	XLON	00198064354TRLO0.1.1
03/03/2020	10:01:13	173	2394	XLON	00198064941TRLO0.1.1
03/03/2020	10:01:13	14	2394	XLON	00198064942TRLO0.1.1
03/03/2020	10:02:03	152	2401	XLON	00198065124TRLO0.1.1
03/03/2020	10:02:03	86	2400	XLON	00198065125TRLO0.1.1
03/03/2020	10:03:00	104	2398	XLON	00198065331TRLO0.1.1
03/03/2020	10:03:34	88	2395	XLON	00198065526TRLO0.1.1
03/03/2020	10:03:52	96	2390	XLON	00198065635TRLO0.1.1
03/03/2020	10:05:04	80	2386	XLON	00198066113TRLO0.1.1
03/03/2020	10:05:04	46	2385	XLON	00198066114TRLO0.1.1
03/03/2020	10:05:29	76	2384	XLON	00198066199TRLO0.1.1
03/03/2020	10:05:56	70	2383	XLON	00198066263TRLO0.1.1
03/03/2020	10:07:24	80	2382	XLON	00198066710TRLO0.1.1
03/03/2020	10:07:24	48	2381	XLON	00198066711TRLO0.1.1
03/03/2020	10:07:42	86	2379	XLON	00198066779TRLO0.1.1
03/03/2020	10:08:29	51	2378	XLON	00198066943TRLO0.1.1
03/03/2020	10:09:51	206	2379	XLON	00198067172TRLO0.1.1
03/03/2020	10:09:51	112	2378	XLON	00198067173TRLO0.1.1
03/03/2020	10:11:58	151	2389	XLON	00198067483TRLO0.1.1
03/03/2020	10:11:59	134	2388	XLON	00198067498TRLO0.1.1
03/03/2020	10:13:01	66	2385	XLON	00198067672TRLO0.1.1
03/03/2020	10:13:46	90	2381	XLON	00198067771TRLO0.1.1
03/03/2020	10:13:57	93	2379	XLON	00198067818TRLO0.1.1
03/03/2020	10:14:19	45	2378	XLON	00198067888TRLO0.1.1
03/03/2020	10:14:19	26	2378	XLON	00198067889TRLO0.1.1
03/03/2020	10:16:04	84	2377	XLON	00198068259TRLO0.1.1
03/03/2020	10:16:04	76	2376	XLON	00198068260TRLO0.1.1
03/03/2020	10:17:03	90	2379	XLON	00198068547TRLO0.1.1
03/03/2020	10:18:00	80	2378	XLON	00198068660TRLO0.1.1
03/03/2020	10:18:00	87	2378	XLON	00198068661TRLO0.1.1
03/03/2020	10:18:01	78	2377	XLON	00198068663TRLO0.1.1
03/03/2020	10:18:56	61	2377	XLON	00198068776TRLO0.1.1
03/03/2020	10:18:56	44	2376	XLON	00198068777TRLO0.1.1
03/03/2020	10:20:00	76	2373	XLON	00198068974TRLO0.1.1
03/03/2020	10:20:15	96	2368	XLON	00198069047TRLO0.1.1
03/03/2020	10:20:33	78	2370	XLON	00198069107TRLO0.1.1
03/03/2020	10:21:07	65	2367	XLON	00198069195TRLO0.1.1
03/03/2020	10:24:14	192	2374	XLON	00198069798TRLO0.1.1
03/03/2020	10:24:14	236	2374	XLON	00198069799TRLO0.1.1
03/03/2020	10:25:00	54	2372	XLON	00198069898TRLO0.1.1
03/03/2020	10:25:27	53	2371	XLON	00198069963TRLO0.1.1
03/03/2020	10:27:16	18	2370	XLON	00198070194TRLO0.1.1
03/03/2020	10:27:16	78	2370	XLON	00198070195TRLO0.1.1
03/03/2020	10:27:16	54	2370	XLON	00198070196TRLO0.1.1
03/03/2020	10:27:17	185	2369	XLON	00198070197TRLO0.1.1
03/03/2020	10:29:33	173	2372	XLON	00198070707TRLO0.1.1
03/03/2020	10:30:00	126	2371	XLON	00198070751TRLO0.1.1
03/03/2020	10:31:59	177	2373	XLON	00198070990TRLO0.1.1
03/03/2020	10:32:25	152	2372	XLON	00198071071TRLO0.1.1
03/03/2020	10:33:34	84	2378	XLON	00198071225TRLO0.1.1
03/03/2020	10:33:35	91	2377	XLON	00198071230TRLO0.1.1
03/03/2020	10:34:27	110	2378	XLON	00198071354TRLO0.1.1
03/03/2020	10:35:10	63	2377	XLON	00198071504TRLO0.1.1
03/03/2020	10:35:10	39	2376	XLON	00198071507TRLO0.1.1
03/03/2020	10:35:34	50	2377	XLON	00198071548TRLO0.1.1
03/03/2020	10:36:24	54	2377	XLON	00198071640TRLO0.1.1
03/03/2020	10:36:54	44	2376	XLON	00198071717TRLO0.1.1
03/03/2020	10:36:54	10	2376	XLON	00198071718TRLO0.1.1
03/03/2020	10:37:00	10	2376	XLON	00198071725TRLO0.1.1
03/03/2020	10:37:44	91	2375	XLON	00198071822TRLO0.1.1
03/03/2020	10:39:56	234	2385	XLON	00198072269TRLO0.1.1
03/03/2020	10:40:02	127	2384	XLON	00198072288TRLO0.1.1
03/03/2020	10:40:33	63	2384	XLON	00198072356TRLO0.1.1
03/03/2020	10:40:33	46	2383	XLON	00198072357TRLO0.1.1
03/03/2020	10:41:09	51	2380	XLON	00198072447TRLO0.1.1
03/03/2020	10:41:24	52	2377	XLON	00198072481TRLO0.1.1
03/03/2020	10:42:12	71	2375	XLON	00198072554TRLO0.1.1
03/03/2020	10:42:30	73	2372	XLON	00198072586TRLO0.1.1
03/03/2020	10:44:50	162	2379	XLON	00198072855TRLO0.1.1
03/03/2020	10:45:36	121	2381	XLON	00198072958TRLO0.1.1
03/03/2020	10:45:36	82	2380	XLON	00198072959TRLO0.1.1
03/03/2020	10:46:58	90	2382	XLON	00198073148TRLO0.1.1
03/03/2020	10:47:00	87	2381	XLON	00198073154TRLO0.1.1
03/03/2020	10:48:35	178	2384	XLON	00198073368TRLO0.1.1
03/03/2020	10:49:28	97	2383	XLON	00198073523TRLO0.1.1
03/03/2020	10:50:52	163	2390	XLON	00198073669TRLO0.1.1
03/03/2020	10:50:52	139	2389	XLON	00198073674TRLO0.1.1
03/03/2020	10:52:51	96	2388	XLON	00198074045TRLO0.1.1
03/03/2020	10:54:01	63	2387	XLON	00198074214TRLO0.1.1
03/03/2020	10:54:01	92	2387	XLON	00198074215TRLO0.1.1
03/03/2020	10:54:51	136	2389	XLON	00198074415TRLO0.1.1
03/03/2020	10:54:51	116	2388	XLON	00198074416TRLO0.1.1
03/03/2020	10:55:48	69	2386	XLON	00198074563TRLO0.1.1
03/03/2020	10:56:37	83	2385	XLON	00198074710TRLO0.1.1
03/03/2020	10:56:39	94	2384	XLON	00198074715TRLO0.1.1
03/03/2020	10:57:29	56	2383	XLON	00198074856TRLO0.1.1
03/03/2020	10:58:00	76	2382	XLON	00198074909TRLO0.1.1
03/03/2020	11:00:07	138	2394	XLON	00198075337TRLO0.1.1
03/03/2020	11:00:07	25	2394	XLON	00198075338TRLO0.1.1
03/03/2020	11:00:09	67	2393	XLON	00198075349TRLO0.1.1
03/03/2020	11:00:09	73	2393	XLON	00198075350TRLO0.1.1
03/03/2020	11:00:53	105	2390	XLON	00198075444TRLO0.1.1
03/03/2020	11:02:33	120	2388	XLON	00198075658TRLO0.1.1
03/03/2020	11:02:33	96	2387	XLON	00198075660TRLO0.1.1
03/03/2020	11:03:43	89	2384	XLON	00198075886TRLO0.1.1
03/03/2020	11:05:26	147	2388	XLON	00198076110TRLO0.1.1
03/03/2020	11:05:33	112	2387	XLON	00198076130TRLO0.1.1
03/03/2020	11:06:03	82	2385	XLON	00198076199TRLO0.1.1
03/03/2020	11:07:06	80	2383	XLON	00198076300TRLO0.1.1
03/03/2020	11:07:40	97	2381	XLON	00198076387TRLO0.1.1
03/03/2020	11:08:21	65	2380	XLON	00198076483TRLO0.1.1
03/03/2020	11:08:34	72	2380	XLON	00198076533TRLO0.1.1
03/03/2020	11:09:56	66	2379	XLON	00198076891TRLO0.1.1
03/03/2020	11:10:01	72	2378	XLON	00198076906TRLO0.1.1
03/03/2020	11:10:10	90	2376	XLON	00198076917TRLO0.1.1
03/03/2020	11:11:19	84	2375	XLON	00198077095TRLO0.1.1
03/03/2020	11:11:57	102	2373	XLON	00198077144TRLO0.1.1
03/03/2020	11:12:42	102	2371	XLON	00198077308TRLO0.1.1
03/03/2020	11:14:02	73	2374	XLON	00198077552TRLO0.1.1
03/03/2020	11:15:03	84	2375	XLON	00198077646TRLO0.1.1
03/03/2020	11:15:05	75	2374	XLON	00198077649TRLO0.1.1
03/03/2020	11:15:22	83	2372	XLON	00198077691TRLO0.1.1
03/03/2020	11:16:05	89	2373	XLON	00198077804TRLO0.1.1
03/03/2020	11:18:25	141	2382	XLON	00198078142TRLO0.1.1
03/03/2020	11:18:25	159	2381	XLON	00198078143TRLO0.1.1
03/03/2020	11:20:28	128	2389	XLON	00198078480TRLO0.1.1
03/03/2020	11:20:32	146	2388	XLON	00198078486TRLO0.1.1
03/03/2020	11:22:12	108	2391	XLON	00198078659TRLO0.1.1
03/03/2020	11:24:02	177	2393	XLON	00198078931TRLO0.1.1
03/03/2020	11:24:52	165	2392	XLON	00198079119TRLO0.1.1
03/03/2020	11:25:00	71	2391	XLON	00198079147TRLO0.1.1
03/03/2020	11:25:18	61	2390	XLON	00198079195TRLO0.1.1
03/03/2020	11:26:17	90	2387	XLON	00198079461TRLO0.1.1
03/03/2020	11:26:25	15	2388	XLON	00198079495TRLO0.1.1
03/03/2020	11:26:25	69	2388	XLON	00198079496TRLO0.1.1
03/03/2020	11:26:57	66	2390	XLON	00198079564TRLO0.1.1
03/03/2020	11:28:22	103	2393	XLON	00198079811TRLO0.1.1
03/03/2020	11:28:22	61	2392	XLON	00198079812TRLO0.1.1
03/03/2020	11:30:26	158	2400	XLON	00198080141TRLO0.1.1
03/03/2020	11:30:26	116	2399	XLON	00198080142TRLO0.1.1
03/03/2020	11:32:53	177	2406	XLON	00198080456TRLO0.1.1
03/03/2020	11:33:36	104	2410	XLON	00198080559TRLO0.1.1
03/03/2020	11:33:57	89	2409	XLON	00198080654TRLO0.1.1
03/03/2020	11:35:39	152	2410	XLON	00198080875TRLO0.1.1
03/03/2020	11:35:40	130	2409	XLON	00198080877TRLO0.1.1
03/03/2020	11:37:37	127	2417	XLON	00198081090TRLO0.1.1
03/03/2020	11:37:37	105	2416	XLON	00198081091TRLO0.1.1
03/03/2020	11:39:07	100	2421	XLON	00198081271TRLO0.1.1
03/03/2020	11:39:23	86	2420	XLON	00198081318TRLO0.1.1
03/03/2020	11:39:45	62	2418	XLON	00198081368TRLO0.1.1
03/03/2020	11:40:23	98	2419	XLON	00198081419TRLO0.1.1
03/03/2020	11:41:18	102	2417	XLON	00198081539TRLO0.1.1
03/03/2020	11:41:38	75	2417	XLON	00198081591TRLO0.1.1
03/03/2020	11:42:50	87	2417	XLON	00198081760TRLO0.1.1
03/03/2020	11:43:49	90	2414	XLON	00198081982TRLO0.1.1
03/03/2020	11:43:49	54	2413	XLON	00198081983TRLO0.1.1
03/03/2020	11:44:24	73	2411	XLON	00198082074TRLO0.1.1
03/03/2020	11:45:33	61	2410	XLON	00198082280TRLO0.1.1
03/03/2020	11:45:37	57	2409	XLON	00198082302TRLO0.1.1
03/03/2020	11:47:50	200	2413	XLON	00198082588TRLO0.1.1
03/03/2020	11:49:19	200	2419	XLON	00198082730TRLO0.1.1
03/03/2020	11:49:28	123	2418	XLON	00198082755TRLO0.1.1
03/03/2020	11:49:55	60	2413	XLON	00198082808TRLO0.1.1
03/03/2020	11:51:42	142	2413	XLON	00198083072TRLO0.1.1
03/03/2020	11:51:42	80	2412	XLON	00198083073TRLO0.1.1
03/03/2020	11:54:37	167	2421	XLON	00198083334TRLO0.1.1
03/03/2020	11:54:59	113	2422	XLON	00198083388TRLO0.1.1
03/03/2020	11:56:04	140	2423	XLON	00198083520TRLO0.1.1
03/03/2020	11:56:04	121	2422	XLON	00198083521TRLO0.1.1
03/03/2020	11:57:33	75	2421	XLON	00198083710TRLO0.1.1
03/03/2020	11:57:59	95	2422	XLON	00198083787TRLO0.1.1
03/03/2020	11:59:16	87	2422	XLON	00198083931TRLO0.1.1
03/03/2020	11:59:36	73	2421	XLON	00198083958TRLO0.1.1
03/03/2020	11:59:36	69	2421	XLON	00198083959TRLO0.1.1
03/03/2020	11:59:53	53	2422	XLON	00198083991TRLO0.1.1
03/03/2020	12:02:54	66	2421	XLON	00198084297TRLO0.1.1
03/03/2020	12:03:15	65	2420	XLON	00198084336TRLO0.1.1
03/03/2020	12:03:42	66	2421	XLON	00198084371TRLO0.1.1
03/03/2020	12:03:42	66	2420	XLON	00198084372TRLO0.1.1
03/03/2020	12:05:51	141	2422	XLON	00198084616TRLO0.1.1
03/03/2020	12:06:21	91	2421	XLON	00198084685TRLO0.1.1
03/03/2020	12:07:10	108	2422	XLON	00198084797TRLO0.1.1
03/03/2020	12:07:10	72	2421	XLON	00198084799TRLO0.1.1
03/03/2020	12:09:20	117	2423	XLON	00198085071TRLO0.1.1
03/03/2020	12:10:03	155	2425	XLON	00198085203TRLO0.1.1
03/03/2020	12:11:49	174	2433	XLON	00198085511TRLO0.1.1
03/03/2020	12:13:29	152	2441	XLON	00198085727TRLO0.1.1
03/03/2020	12:13:29	160	2440	XLON	00198085728TRLO0.1.1
03/03/2020	12:14:22	115	2439	XLON	00198085850TRLO0.1.1
03/03/2020	12:14:43	63	2439	XLON	00198085918TRLO0.1.1
03/03/2020	12:16:42	143	2442	XLON	00198086174TRLO0.1.1
03/03/2020	12:17:43	3	2446	XLON	00198086296TRLO0.1.1
03/03/2020	12:17:43	157	2446	XLON	00198086297TRLO0.1.1
03/03/2020	12:17:43	126	2445	XLON	00198086298TRLO0.1.1
03/03/2020	12:18:46	72	2443	XLON	00198086420TRLO0.1.1
03/03/2020	12:19:04	75	2440	XLON	00198086485TRLO0.1.1
03/03/2020	12:19:39	73	2446	XLON	00198086670TRLO0.1.1
03/03/2020	12:20:21	79	2442	XLON	00198086782TRLO0.1.1
03/03/2020	12:21:12	58	2439	XLON	00198086904TRLO0.1.1
03/03/2020	12:21:22	66	2440	XLON	00198086929TRLO0.1.1
03/03/2020	12:21:37	53	2440	XLON	00198087006TRLO0.1.1
03/03/2020	12:23:34	136	2442	XLON	00198087323TRLO0.1.1
03/03/2020	12:23:34	103	2441	XLON	00198087324TRLO0.1.1
03/03/2020	12:25:36	114	2440	XLON	00198087608TRLO0.1.1
03/03/2020	12:25:36	94	2439	XLON	00198087609TRLO0.1.1
03/03/2020	12:25:51	77	2438	XLON	00198087675TRLO0.1.1
03/03/2020	12:27:08	70	2439	XLON	00198087914TRLO0.1.1
03/03/2020	12:29:39	120	2448	XLON	00198088265TRLO0.1.1
03/03/2020	12:29:43	119	2448	XLON	00198088271TRLO0.1.1
03/03/2020	12:30:08	141	2447	XLON	00198088354TRLO0.1.1
03/03/2020	12:30:52	67	2445	XLON	00198088520TRLO0.1.1
03/03/2020	12:30:52	66	2444	XLON	00198088521TRLO0.1.1
03/03/2020	12:33:31	106	2447	XLON	00198089034TRLO0.1.1
03/03/2020	12:33:31	7	2447	XLON	00198089037TRLO0.1.1
03/03/2020	12:33:31	114	2447	XLON	00198089039TRLO0.1.1
03/03/2020	12:33:31	144	2446	XLON	00198089041TRLO0.1.1
03/03/2020	12:33:42	59	2445	XLON	00198089093TRLO0.1.1
03/03/2020	12:34:21	92	2443	XLON	00198089200TRLO0.1.1
03/03/2020	12:35:15	67	2443	XLON	00198089338TRLO0.1.1
03/03/2020	12:35:34	67	2440	XLON	00198089466TRLO0.1.1
03/03/2020	12:36:41	56	2440	XLON	00198089653TRLO0.1.1
03/03/2020	12:36:52	100	2434	XLON	00198089730TRLO0.1.1
03/03/2020	12:37:15	74	2432	XLON	00198089898TRLO0.1.1
03/03/2020	12:37:43	64	2427	XLON	00198089979TRLO0.1.1
03/03/2020	12:38:05	52	2424	XLON	00198090036TRLO0.1.1
03/03/2020	12:38:44	55	2424	XLON	00198090152TRLO0.1.1
03/03/2020	12:39:37	103	2422	XLON	00198090313TRLO0.1.1
03/03/2020	12:39:51	39	2423	XLON	00198090336TRLO0.1.1
03/03/2020	12:39:51	19	2423	XLON	00198090337TRLO0.1.1
03/03/2020	12:40:50	94	2424	XLON	00198090527TRLO0.1.1
03/03/2020	12:41:24	64	2423	XLON	00198090626TRLO0.1.1
03/03/2020	12:41:58	26	2422	XLON	00198090719TRLO0.1.1
03/03/2020	12:42:04	75	2422	XLON	00198090757TRLO0.1.1
03/03/2020	12:43:33	118	2424	XLON	00198090995TRLO0.1.1
03/03/2020	12:43:33	86	2423	XLON	00198090996TRLO0.1.1
03/03/2020	12:43:52	69	2421	XLON	00198091030TRLO0.1.1
03/03/2020	12:44:27	77	2418	XLON	00198091168TRLO0.1.1
03/03/2020	12:44:50	58	2415	XLON	00198091242TRLO0.1.1
03/03/2020	12:46:10	72	2415	XLON	00198091549TRLO0.1.1
03/03/2020	12:46:14	59	2414	XLON	00198091581TRLO0.1.1
03/03/2020	12:47:15	75	2414	XLON	00198091940TRLO0.1.1
03/03/2020	12:48:04	94	2418	XLON	00198092135TRLO0.1.1
03/03/2020	12:48:49	86	2424	XLON	00198092319TRLO0.1.1
03/03/2020	12:49:28	77	2427	XLON	00198092479TRLO0.1.1
03/03/2020	12:49:40	63	2427	XLON	00198092546TRLO0.1.1
03/03/2020	12:50:40	141	2429	XLON	00198092802TRLO0.1.1
03/03/2020	12:50:41	80	2428	XLON	00198092809TRLO0.1.1
03/03/2020	12:51:07	60	2425	XLON	00198092876TRLO0.1.1
03/03/2020	12:52:20	72	2417	XLON	00198093089TRLO0.1.1
03/03/2020	12:52:32	1	2414	XLON	00198093108TRLO0.1.1
03/03/2020	12:53:16	59	2414	XLON	00198093242TRLO0.1.1
03/03/2020	12:54:19	54	2421	XLON	00198093429TRLO0.1.1
03/03/2020	12:54:19	112	2421	XLON	00198093430TRLO0.1.1
03/03/2020	12:54:19	104	2420	XLON	00198093431TRLO0.1.1
03/03/2020	12:54:44	51	2421	XLON	00198093495TRLO0.1.1
03/03/2020	12:55:06	63	2420	XLON	00198093543TRLO0.1.1
03/03/2020	12:55:44	102	2417	XLON	00198093638TRLO0.1.1
03/03/2020	12:56:28	60	2418	XLON	00198093752TRLO0.1.1
03/03/2020	12:56:42	82	2420	XLON	00198093811TRLO0.1.1
03/03/2020	12:58:28	114	2435	XLON	00198094158TRLO0.1.1
03/03/2020	12:58:29	86	2434	XLON	00198094160TRLO0.1.1
03/03/2020	12:58:46	72	2433	XLON	00198094196TRLO0.1.1
03/03/2020	12:59:26	98	2434	XLON	00198094269TRLO0.1.1
03/03/2020	13:00:03	82	2436	XLON	00198094347TRLO0.1.1
03/03/2020	13:01:31	84	2434	XLON	00198094645TRLO0.1.1
03/03/2020	13:01:55	62	2433	XLON	00198094662TRLO0.1.1
03/03/2020	13:01:55	52	2432	XLON	00198094663TRLO0.1.1
03/03/2020	13:02:09	36	2431	XLON	00198094679TRLO0.1.1
03/03/2020	13:02:09	38	2431	XLON	00198094680TRLO0.1.1
03/03/2020	13:03:17	112	2435	XLON	00198094810TRLO0.1.1
03/03/2020	13:03:57	69	2434	XLON	00198094880TRLO0.1.1
03/03/2020	13:05:34	51	2438	XLON	00198095102TRLO0.1.1
03/03/2020	13:05:34	108	2438	XLON	00198095103TRLO0.1.1
03/03/2020	13:05:36	96	2437	XLON	00198095108TRLO0.1.1
03/03/2020	13:07:33	108	2440	XLON	00198095357TRLO0.1.1
03/03/2020	13:07:33	130	2440	XLON	00198095358TRLO0.1.1
03/03/2020	13:07:33	8	2440	XLON	00198095359TRLO0.1.1
03/03/2020	13:07:40	78	2439	XLON	00198095369TRLO0.1.1
03/03/2020	13:09:26	66	2438	XLON	00198095607TRLO0.1.1
03/03/2020	13:09:26	15	2438	XLON	00198095608TRLO0.1.1
03/03/2020	13:09:40	91	2436	XLON	00198095647TRLO0.1.1
03/03/2020	13:10:00	112	2435	XLON	00198095698TRLO0.1.1
03/03/2020	13:11:40	58	2440	XLON	00198095946TRLO0.1.1
03/03/2020	13:11:46	116	2439	XLON	00198095982TRLO0.1.1
03/03/2020	13:12:10	84	2438	XLON	00198096114TRLO0.1.1
03/03/2020	13:12:29	70	2436	XLON	00198096171TRLO0.1.1
03/03/2020	13:13:48	51	2435	XLON	00198096360TRLO0.1.1
03/03/2020	13:14:06	103	2437	XLON	00198096404TRLO0.1.1
03/03/2020	13:14:30	86	2436	XLON	00198096460TRLO0.1.1
03/03/2020	13:14:43	58	2434	XLON	00198096485TRLO0.1.1
03/03/2020	13:15:02	46	2433	XLON	00198096537TRLO0.1.1
03/03/2020	13:15:12	97	2432	XLON	00198096568TRLO0.1.1
03/03/2020	13:16:54	53	2434	XLON	00198096822TRLO0.1.1
03/03/2020	13:16:58	98	2433	XLON	00198096833TRLO0.1.1
03/03/2020	13:17:40	92	2432	XLON	00198096935TRLO0.1.1
03/03/2020	13:19:02	104	2438	XLON	00198097148TRLO0.1.1
03/03/2020	13:19:12	92	2436	XLON	00198097196TRLO0.1.1
03/03/2020	13:19:29	100	2435	XLON	00198097217TRLO0.1.1
03/03/2020	13:19:43	82	2434	XLON	00198097259TRLO0.1.1
03/03/2020	13:20:42	92	2434	XLON	00198097432TRLO0.1.1
03/03/2020	13:20:43	62	2433	XLON	00198097436TRLO0.1.1
03/03/2020	13:20:43	23	2433	XLON	00198097437TRLO0.1.1
03/03/2020	13:22:32	113	2438	XLON	00198097658TRLO0.1.1
03/03/2020	13:22:36	67	2437	XLON	00198097666TRLO0.1.1
03/03/2020	13:24:27	61	2439	XLON	00198097918TRLO0.1.1
03/03/2020	13:24:27	56	2439	XLON	00198097919TRLO0.1.1
03/03/2020	13:24:27	148	2439	XLON	00198097920TRLO0.1.1
03/03/2020	13:24:27	88	2438	XLON	00198097921TRLO0.1.1
03/03/2020	13:26:33	133	2437	XLON	00198098325TRLO0.1.1
03/03/2020	13:26:35	82	2436	XLON	00198098328TRLO0.1.1
03/03/2020	13:27:32	50	2437	XLON	00198098553TRLO0.1.1
03/03/2020	13:28:07	102	2437	XLON	00198098629TRLO0.1.1
03/03/2020	13:28:10	53	2436	XLON	00198098644TRLO0.1.1
03/03/2020	13:28:10	98	2436	XLON	00198098645TRLO0.1.1
03/03/2020	13:29:44	53	2438	XLON	00198098867TRLO0.1.1
03/03/2020	13:30:11	57	2437	XLON	00198098954TRLO0.1.1
03/03/2020	13:30:20	117	2436	XLON	00198098980TRLO0.1.1
03/03/2020	13:31:16	54	2437	XLON	00198099123TRLO0.1.1
03/03/2020	13:31:16	89	2437	XLON	00198099124TRLO0.1.1
03/03/2020	13:31:25	73	2436	XLON	00198099145TRLO0.1.1
03/03/2020	13:31:35	69	2435	XLON	00198099192TRLO0.1.1
03/03/2020	13:33:23	53	2438	XLON	00198099456TRLO0.1.1
03/03/2020	13:33:23	94	2438	XLON	00198099457TRLO0.1.1
03/03/2020	13:33:23	51	2438	XLON	00198099458TRLO0.1.1
03/03/2020	13:34:24	50	2442	XLON	00198099601TRLO0.1.1
03/03/2020	13:34:37	139	2443	XLON	00198099650TRLO0.1.1
03/03/2020	13:35:02	79	2442	XLON	00198099735TRLO0.1.1
03/03/2020	13:35:48	86	2439	XLON	00198099902TRLO0.1.1
03/03/2020	13:36:35	57	2442	XLON	00198100079TRLO0.1.1
03/03/2020	13:36:35	27	2442	XLON	00198100083TRLO0.1.1
03/03/2020	13:36:35	93	2441	XLON	00198100084TRLO0.1.1
03/03/2020	13:36:50	96	2441	XLON	00198100141TRLO0.1.1
03/03/2020	13:37:42	54	2439	XLON	00198100226TRLO0.1.1
03/03/2020	13:38:48	65	2437	XLON	00198100377TRLO0.1.1
03/03/2020	13:39:08	17	2436	XLON	00198100463TRLO0.1.1
03/03/2020	13:39:08	51	2436	XLON	00198100465TRLO0.1.1
03/03/2020	13:39:08	75	2436	XLON	00198100466TRLO0.1.1
03/03/2020	13:39:22	80	2435	XLON	00198100525TRLO0.1.1
03/03/2020	13:40:07	52	2434	XLON	00198100657TRLO0.1.1
03/03/2020	13:40:33	5	2433	XLON	00198100726TRLO0.1.1
03/03/2020	13:40:33	55	2433	XLON	00198100731TRLO0.1.1
03/03/2020	13:40:33	5	2433	XLON	00198100738TRLO0.1.1
03/03/2020	13:40:54	75	2432	XLON	00198100852TRLO0.1.1
03/03/2020	13:41:08	43	2431	XLON	00198100881TRLO0.1.1
03/03/2020	13:41:33	85	2429	XLON	00198100957TRLO0.1.1
03/03/2020	13:41:55	75	2426	XLON	00198101006TRLO0.1.1
03/03/2020	13:42:17	90	2424	XLON	00198101053TRLO0.1.1
03/03/2020	13:44:55	52	2431	XLON	00198101454TRLO0.1.1
03/03/2020	13:45:05	168	2431	XLON	00198101472TRLO0.1.1
03/03/2020	13:45:05	94	2431	XLON	00198101473TRLO0.1.1
03/03/2020	13:45:46	74	2430	XLON	00198101600TRLO0.1.1
03/03/2020	13:45:53	97	2428	XLON	00198101616TRLO0.1.1
03/03/2020	13:46:09	69	2427	XLON	00198101677TRLO0.1.1
03/03/2020	13:46:35	58	2426	XLON	00198101740TRLO0.1.1
03/03/2020	13:48:01	60	2429	XLON	00198102111TRLO0.1.1
03/03/2020	13:48:10	102	2427	XLON	00198102149TRLO0.1.1
03/03/2020	13:48:14	78	2426	XLON	00198102166TRLO0.1.1
03/03/2020	13:49:27	87	2430	XLON	00198102351TRLO0.1.1
03/03/2020	13:49:43	96	2429	XLON	00198102385TRLO0.1.1
03/03/2020	13:49:43	55	2429	XLON	00198102386TRLO0.1.1
03/03/2020	13:50:20	66	2427	XLON	00198102536TRLO0.1.1
03/03/2020	13:50:46	63	2428	XLON	00198102623TRLO0.1.1
03/03/2020	13:51:05	47	2427	XLON	00198102685TRLO0.1.1
03/03/2020	13:51:25	76	2428	XLON	00198102749TRLO0.1.1
03/03/2020	13:52:06	53	2429	XLON	00198102857TRLO0.1.1
03/03/2020	13:52:06	93	2429	XLON	00198102862TRLO0.1.1
03/03/2020	13:53:40	46	2433	XLON	00198103068TRLO0.1.1
03/03/2020	13:53:40	4	2433	XLON	00198103070TRLO0.1.1
03/03/2020	13:53:40	70	2433	XLON	00198103071TRLO0.1.1
03/03/2020	13:53:58	112	2432	XLON	00198103106TRLO0.1.1
03/03/2020	13:53:58	80	2432	XLON	00198103107TRLO0.1.1
03/03/2020	13:54:32	109	2433	XLON	00198103197TRLO0.1.1
03/03/2020	13:54:37	65	2433	XLON	00198103208TRLO0.1.1
03/03/2020	13:56:14	79	2437	XLON	00198103491TRLO0.1.1
03/03/2020	13:56:14	23	2437	XLON	00198103492TRLO0.1.1
03/03/2020	13:56:48	50	2436	XLON	00198103576TRLO0.1.1
03/03/2020	13:57:05	94	2435	XLON	00198103622TRLO0.1.1
03/03/2020	13:57:05	55	2435	XLON	00198103623TRLO0.1.1
03/03/2020	13:57:18	98	2434	XLON	00198103663TRLO0.1.1
03/03/2020	13:57:29	69	2433	XLON	00198103698TRLO0.1.1
03/03/2020	13:58:47	97	2435	XLON	00198104323TRLO0.1.1
03/03/2020	13:59:52	110	2436	XLON	00198104494TRLO0.1.1
03/03/2020	13:59:52	65	2436	XLON	00198104495TRLO0.1.1
03/03/2020	13:59:52	77	2435	XLON	00198104496TRLO0.1.1
03/03/2020	13:59:59	63	2433	XLON	00198104515TRLO0.1.1
03/03/2020	14:00:57	96	2429	XLON	00198104685TRLO0.1.1
03/03/2020	14:01:57	56	2429	XLON	00198104823TRLO0.1.1
03/03/2020	14:01:57	92	2429	XLON	00198104824TRLO0.1.1
03/03/2020	14:01:57	76	2428	XLON	00198104825TRLO0.1.1
03/03/2020	14:02:47	78	2430	XLON	00198104943TRLO0.1.1
03/03/2020	14:03:02	68	2429	XLON	00198104988TRLO0.1.1
03/03/2020	14:04:09	33	2433	XLON	00198105141TRLO0.1.1
03/03/2020	14:04:09	19	2433	XLON	00198105142TRLO0.1.1
03/03/2020	14:04:27	104	2433	XLON	00198105170TRLO0.1.1
03/03/2020	14:05:34	122	2436	XLON	00198105329TRLO0.1.1
03/03/2020	14:06:12	104	2436	XLON	00198105442TRLO0.1.1
03/03/2020	14:06:12	73	2436	XLON	00198105443TRLO0.1.1
03/03/2020	14:06:12	57	2436	XLON	00198105444TRLO0.1.1
03/03/2020	14:06:58	53	2438	XLON	00198105579TRLO0.1.1
03/03/2020	14:06:58	85	2438	XLON	00198105580TRLO0.1.1
03/03/2020	14:07:47	99	2439	XLON	00198105714TRLO0.1.1
03/03/2020	14:07:48	54	2438	XLON	00198105715TRLO0.1.1
03/03/2020	14:09:00	82	2438	XLON	00198105904TRLO0.1.1
03/03/2020	14:09:19	57	2437	XLON	00198105985TRLO0.1.1
03/03/2020	14:09:19	55	2437	XLON	00198105986TRLO0.1.1
03/03/2020	14:09:19	73	2437	XLON	00198105987TRLO0.1.1
03/03/2020	14:09:51	78	2437	XLON	00198106095TRLO0.1.1
03/03/2020	14:09:52	58	2436	XLON	00198106106TRLO0.1.1
03/03/2020	14:10:21	62	2433	XLON	00198106194TRLO0.1.1
03/03/2020	14:11:29	54	2432	XLON	00198106343TRLO0.1.1
03/03/2020	14:11:29	98	2432	XLON	00198106344TRLO0.1.1
03/03/2020	14:12:37	72	2433	XLON	00198106487TRLO0.1.1
03/03/2020	14:12:37	56	2433	XLON	00198106488TRLO0.1.1
03/03/2020	14:13:29	150	2435	XLON	00198106655TRLO0.1.1
03/03/2020	14:13:39	91	2433	XLON	00198106684TRLO0.1.1
03/03/2020	14:13:50	92	2432	XLON	00198106720TRLO0.1.1
03/03/2020	14:14:51	80	2429	XLON	00198106870TRLO0.1.1
03/03/2020	14:14:51	55	2429	XLON	00198106871TRLO0.1.1
03/03/2020	14:14:51	69	2428	XLON	00198106872TRLO0.1.1
03/03/2020	14:15:36	65	2427	XLON	00198107021TRLO0.1.1
03/03/2020	14:16:14	68	2425	XLON	00198107128TRLO0.1.1
03/03/2020	14:16:14	60	2425	XLON	00198107129TRLO0.1.1
03/03/2020	14:16:14	44	2424	XLON	00198107130TRLO0.1.1
03/03/2020	14:16:47	55	2424	XLON	00198107174TRLO0.1.1
03/03/2020	14:16:47	61	2423	XLON	00198107175TRLO0.1.1
03/03/2020	14:18:03	60	2426	XLON	00198107376TRLO0.1.1
03/03/2020	14:18:03	68	2426	XLON	00198107378TRLO0.1.1
03/03/2020	14:18:59	109	2427	XLON	00198107522TRLO0.1.1
03/03/2020	14:18:59	150	2427	XLON	00198107525TRLO0.1.1
03/03/2020	14:18:59	65	2426	XLON	00198107528TRLO0.1.1
03/03/2020	14:20:25	50	2428	XLON	00198107726TRLO0.1.1
03/03/2020	14:20:25	55	2428	XLON	00198107727TRLO0.1.1
03/03/2020	14:20:59	10	2431	XLON	00198107808TRLO0.1.1
03/03/2020	14:20:59	43	2431	XLON	00198107809TRLO0.1.1
03/03/2020	14:21:04	53	2431	XLON	00198107817TRLO0.1.1
03/03/2020	14:21:42	114	2435	XLON	00198107893TRLO0.1.1
03/03/2020	14:22:06	54	2433	XLON	00198107926TRLO0.1.1
03/03/2020	14:22:06	51	2433	XLON	00198107927TRLO0.1.1
03/03/2020	14:22:07	57	2432	XLON	00198107929TRLO0.1.1
03/03/2020	14:23:01	89	2435	XLON	00198108056TRLO0.1.1
03/03/2020	14:23:01	106	2435	XLON	00198108057TRLO0.1.1
03/03/2020	14:23:14	76	2434	XLON	00198108088TRLO0.1.1
03/03/2020	14:24:22	30	2437	XLON	00198108331TRLO0.1.1
03/03/2020	14:24:22	44	2437	XLON	00198108332TRLO0.1.1
03/03/2020	14:24:24	44	2436	XLON	00198108336TRLO0.1.1
03/03/2020	14:25:11	102	2436	XLON	00198108478TRLO0.1.1
03/03/2020	14:25:32	104	2435	XLON	00198108509TRLO0.1.1
03/03/2020	14:25:33	53	2435	XLON	00198108510TRLO0.1.1
03/03/2020	14:26:31	52	2437	XLON	00198108632TRLO0.1.1
03/03/2020	14:27:01	50	2437	XLON	00198108719TRLO0.1.1
03/03/2020	14:27:17	18	2437	XLON	00198108770TRLO0.1.1
03/03/2020	14:27:17	53	2437	XLON	00198108771TRLO0.1.1
03/03/2020	14:27:26	39	2436	XLON	00198108807TRLO0.1.1
03/03/2020	14:27:26	64	2436	XLON	00198108808TRLO0.1.1
03/03/2020	14:28:13	126	2440	XLON	00198108980TRLO0.1.1
03/03/2020	14:28:13	24	2440	XLON	00198108981TRLO0.1.1
03/03/2020	14:28:19	53	2438	XLON	00198108994TRLO0.1.1
03/03/2020	14:28:57	54	2438	XLON	00198109105TRLO0.1.1
03/03/2020	14:28:57	55	2438	XLON	00198109106TRLO0.1.1
03/03/2020	14:29:15	51	2438	XLON	00198109172TRLO0.1.1
03/03/2020	14:29:15	61	2437	XLON	00198109173TRLO0.1.1
03/03/2020	14:29:33	85	2435	XLON	00198109250TRLO0.1.1
03/03/2020	14:29:43	53	2434	XLON	00198109312TRLO0.1.1
03/03/2020	14:30:00	63	2434	XLON	00198109509TRLO0.1.1
03/03/2020	14:30:09	59	2432	XLON	00198109686TRLO0.1.1
03/03/2020	14:30:49	79	2428	XLON	00198109938TRLO0.1.1
03/03/2020	14:31:01	66	2426	XLON	00198110002TRLO0.1.1
03/03/2020	14:31:35	153	2429	XLON	00198110175TRLO0.1.1
03/03/2020	14:31:46	153	2429	XLON	00198110215TRLO0.1.1
03/03/2020	14:31:46	64	2429	XLON	00198110216TRLO0.1.1
03/03/2020	14:31:55	38	2428	XLON	00198110255TRLO0.1.1
03/03/2020	14:32:43	66	2426	XLON	00198110433TRLO0.1.1
03/03/2020	14:32:43	54	2426	XLON	00198110434TRLO0.1.1
03/03/2020	14:33:14	61	2424	XLON	00198110654TRLO0.1.1
03/03/2020	14:33:14	68	2424	XLON	00198110655TRLO0.1.1
03/03/2020	14:33:14	11	2424	XLON	00198110656TRLO0.1.1
03/03/2020	14:33:15	43	2423	XLON	00198110670TRLO0.1.1
03/03/2020	14:33:33	82	2422	XLON	00198110739TRLO0.1.1
03/03/2020	14:34:07	55	2421	XLON	00198110947TRLO0.1.1
03/03/2020	14:34:09	45	2420	XLON	00198110972TRLO0.1.1
03/03/2020	14:34:25	87	2419	XLON	00198111062TRLO0.1.1
03/03/2020	14:34:55	60	2415	XLON	00198111198TRLO0.1.1
03/03/2020	14:35:25	71	2413	XLON	00198111318TRLO0.1.1
03/03/2020	14:35:57	89	2411	XLON	00198111438TRLO0.1.1
03/03/2020	14:36:34	105	2408	XLON	00198111589TRLO0.1.1
03/03/2020	14:36:59	55	2406	XLON	00198111665TRLO0.1.1
03/03/2020	14:37:11	48	2406	XLON	00198111696TRLO0.1.1
03/03/2020	14:38:10	102	2412	XLON	00198111857TRLO0.1.1
03/03/2020	14:38:10	51	2412	XLON	00198111858TRLO0.1.1
03/03/2020	14:38:10	46	2412	XLON	00198111860TRLO0.1.1
03/03/2020	14:38:10	25	2412	XLON	00198111861TRLO0.1.1
03/03/2020	14:38:10	24	2411	XLON	00198111862TRLO0.1.1
03/03/2020	14:38:10	58	2411	XLON	00198111863TRLO0.1.1
03/03/2020	14:38:29	3	2409	XLON	00198111966TRLO0.1.1
03/03/2020	14:38:29	83	2409	XLON	00198111967TRLO0.1.1
03/03/2020	14:39:06	81	2407	XLON	00198112114TRLO0.1.1
03/03/2020	14:39:09	47	2406	XLON	00198112141TRLO0.1.1
03/03/2020	14:40:23	128	2415	XLON	00198112426TRLO0.1.1
03/03/2020	14:41:00	56	2416	XLON	00198112588TRLO0.1.1
03/03/2020	14:41:00	63	2416	XLON	00198112592TRLO0.1.1
03/03/2020	14:41:01	51	2415	XLON	00198112598TRLO0.1.1
03/03/2020	14:41:41	54	2415	XLON	00198112727TRLO0.1.1
03/03/2020	14:41:46	68	2413	XLON	00198112865TRLO0.1.1
03/03/2020	14:42:10	56	2415	XLON	00198112969TRLO0.1.1
03/03/2020	14:43:02	99	2419	XLON	00198113149TRLO0.1.1
03/03/2020	14:43:02	105	2419	XLON	00198113150TRLO0.1.1
03/03/2020	14:43:55	120	2423	XLON	00198113303TRLO0.1.1
03/03/2020	14:44:04	58	2421	XLON	00198113412TRLO0.1.1
03/03/2020	14:44:30	53	2421	XLON	00198113573TRLO0.1.1
03/03/2020	14:44:30	54	2421	XLON	00198113574TRLO0.1.1
03/03/2020	14:44:59	64	2420	XLON	00198113732TRLO0.1.1
03/03/2020	14:44:59	61	2420	XLON	00198113734TRLO0.1.1
03/03/2020	14:44:59	55	2420	XLON	00198113735TRLO0.1.1
03/03/2020	14:45:49	77	2418	XLON	00198114050TRLO0.1.1
03/03/2020	14:45:49	62	2418	XLON	00198114051TRLO0.1.1
03/03/2020	14:46:26	61	2419	XLON	00198114178TRLO0.1.1
03/03/2020	14:47:12	168	2421	XLON	00198114329TRLO0.1.1
03/03/2020	14:47:32	83	2421	XLON	00198114444TRLO0.1.1
03/03/2020	14:47:33	45	2420	XLON	00198114445TRLO0.1.1
03/03/2020	14:47:47	56	2416	XLON	00198114488TRLO0.1.1
03/03/2020	14:47:54	44	2415	XLON	00198114507TRLO0.1.1
03/03/2020	14:48:08	92	2415	XLON	00198114550TRLO0.1.1
03/03/2020	14:48:22	65	2414	XLON	00198114615TRLO0.1.1
03/03/2020	14:49:35	53	2419	XLON	00198114906TRLO0.1.1
03/03/2020	14:49:41	60	2418	XLON	00198114934TRLO0.1.1
03/03/2020	14:50:02	108	2418	XLON	00198115005TRLO0.1.1
03/03/2020	14:50:02	68	2418	XLON	00198115006TRLO0.1.1
03/03/2020	14:50:02	56	2417	XLON	00198115007TRLO0.1.1
03/03/2020	14:50:38	52	2415	XLON	00198115233TRLO0.1.1
03/03/2020	14:50:38	48	2415	XLON	00198115234TRLO0.1.1
03/03/2020	14:50:40	56	2414	XLON	00198115236TRLO0.1.1
03/03/2020	14:51:10	67	2411	XLON	00198115390TRLO0.1.1
03/03/2020	14:52:03	74	2410	XLON	00198115704TRLO0.1.1
03/03/2020	14:52:03	34	2410	XLON	00198115705TRLO0.1.1
03/03/2020	14:52:16	56	2408	XLON	00198115862TRLO0.1.1
03/03/2020	14:52:35	66	2407	XLON	00198115974TRLO0.1.1
03/03/2020	14:52:35	50	2407	XLON	00198115975TRLO0.1.1
03/03/2020	14:52:48	44	2406	XLON	00198116039TRLO0.1.1
03/03/2020	14:52:56	102	2402	XLON	00198116120TRLO0.1.1
03/03/2020	14:53:28	54	2401	XLON	00198116380TRLO0.1.1
03/03/2020	14:53:34	68	2400	XLON	00198116421TRLO0.1.1
03/03/2020	14:53:46	62	2401	XLON	00198116502TRLO0.1.1
03/03/2020	14:54:06	56	2399	XLON	00198116669TRLO0.1.1
03/03/2020	14:54:46	72	2403	XLON	00198116838TRLO0.1.1
03/03/2020	14:54:47	56	2402	XLON	00198116843TRLO0.1.1
03/03/2020	14:55:35	61	2409	XLON	00198117100TRLO0.1.1
03/03/2020	14:55:59	56	2409	XLON	00198117198TRLO0.1.1
03/03/2020	14:56:19	118	2408	XLON	00198117273TRLO0.1.1
03/03/2020	14:56:19	74	2408	XLON	00198117274TRLO0.1.1
03/03/2020	14:56:21	52	2407	XLON	00198117275TRLO0.1.1
03/03/2020	14:56:32	75	2406	XLON	00198117317TRLO0.1.1
03/03/2020	14:56:56	62	2406	XLON	00198117386TRLO0.1.1
03/03/2020	14:58:09	76	2412	XLON	00198117697TRLO0.1.1
03/03/2020	14:58:09	51	2412	XLON	00198117698TRLO0.1.1
03/03/2020	14:58:09	81	2412	XLON	00198117699TRLO0.1.1
03/03/2020	14:58:26	58	2412	XLON	00198117737TRLO0.1.1
03/03/2020	14:58:42	50	2412	XLON	00198117808TRLO0.1.1
03/03/2020	14:58:42	63	2412	XLON	00198117809TRLO0.1.1
03/03/2020	14:59:30	108	2414	XLON	00198118001TRLO0.1.1
03/03/2020	14:59:30	68	2414	XLON	00198118002TRLO0.1.1
03/03/2020	14:59:37	40	2413	XLON	00198118065TRLO0.1.1
03/03/2020	14:59:47	5	2411	XLON	00198118107TRLO0.1.1
03/03/2020	14:59:47	88	2411	XLON	00198118108TRLO0.1.1
03/03/2020	15:00:17	50	2430	XLON	00198118496TRLO0.1.1
03/03/2020	15:00:34	54	2442	XLON	00198119102TRLO0.1.1
03/03/2020	15:01:07	61	2450	XLON	00198119536TRLO0.1.1
03/03/2020	15:01:16	57	2448	XLON	00198119705TRLO0.1.1
03/03/2020	15:01:16	2	2447	XLON	00198119710TRLO0.1.1
03/03/2020	15:01:16	61	2447	XLON	00198119711TRLO0.1.1
03/03/2020	15:01:16	2	2447	XLON	00198119712TRLO0.1.1
03/03/2020	15:01:28	64	2451	XLON	00198119878TRLO0.1.1
03/03/2020	15:02:06	50	2455	XLON	00198120187TRLO0.1.1
03/03/2020	15:02:12	61	2451	XLON	00198120230TRLO0.1.1
03/03/2020	15:02:12	55	2450	XLON	00198120231TRLO0.1.1
03/03/2020	15:02:37	61	2455	XLON	00198120384TRLO0.1.1
03/03/2020	15:02:37	51	2454	XLON	00198120386TRLO0.1.1
03/03/2020	15:02:44	65	2460	XLON	00198120435TRLO0.1.1
03/03/2020	15:03:00	58	2456	XLON	00198120505TRLO0.1.1
03/03/2020	15:03:52	51	2455	XLON	00198120905TRLO0.1.1
03/03/2020	15:04:04	63	2454	XLON	00198120988TRLO0.1.1
03/03/2020	15:04:04	50	2454	XLON	00198120989TRLO0.1.1
03/03/2020	15:04:15	44	2452	XLON	00198121125TRLO0.1.1
03/03/2020	15:04:15	5	2452	XLON	00198121126TRLO0.1.1
03/03/2020	15:04:59	153	2450	XLON	00198121326TRLO0.1.1
03/03/2020	15:05:21	50	2453	XLON	00198121502TRLO0.1.1
03/03/2020	15:05:38	59	2452	XLON	00198121596TRLO0.1.1
03/03/2020	15:05:44	10	2448	XLON	00198121628TRLO0.1.1
03/03/2020	15:05:44	52	2448	XLON	00198121629TRLO0.1.1
03/03/2020	15:06:21	51	2457	XLON	00198121843TRLO0.1.1
03/03/2020	15:06:23	70	2456	XLON	00198121857TRLO0.1.1
03/03/2020	15:06:25	48	2455	XLON	00198121894TRLO0.1.1
03/03/2020	15:06:32	56	2452	XLON	00198121922TRLO0.1.1
03/03/2020	15:06:37	56	2451	XLON	00198121947TRLO0.1.1
03/03/2020	15:06:55	68	2454	XLON	00198122028TRLO0.1.1
03/03/2020	15:07:03	57	2446	XLON	00198122079TRLO0.1.1
03/03/2020	15:07:03	6	2446	XLON	00198122080TRLO0.1.1
03/03/2020	15:07:45	57	2444	XLON	00198122342TRLO0.1.1
03/03/2020	15:08:11	60	2443	XLON	00198122463TRLO0.1.1
03/03/2020	15:08:14	73	2440	XLON	00198122469TRLO0.1.1
03/03/2020	15:08:15	53	2439	XLON	00198122471TRLO0.1.1
03/03/2020	15:09:03	153	2434	XLON	00198122716TRLO0.1.1
03/03/2020	15:09:04	51	2434	XLON	00198122717TRLO0.1.1
03/03/2020	15:09:25	57	2439	XLON	00198122795TRLO0.1.1
03/03/2020	15:10:18	156	2438	XLON	00198123072TRLO0.1.1
03/03/2020	15:10:26	71	2436	XLON	00198123100TRLO0.1.1
03/03/2020	15:10:26	45	2435	XLON	00198123107TRLO0.1.1
03/03/2020	15:10:45	104	2436	XLON	00198123173TRLO0.1.1
03/03/2020	15:11:19	63	2436	XLON	00198123350TRLO0.1.1
03/03/2020	15:11:45	56	2438	XLON	00198123503TRLO0.1.1
03/03/2020	15:11:49	62	2436	XLON	00198123519TRLO0.1.1
03/03/2020	15:12:07	66	2435	XLON	00198123804TRLO0.1.1
03/03/2020	15:12:07	61	2435	XLON	00198123805TRLO0.1.1
03/03/2020	15:12:46	55	2434	XLON	00198124031TRLO0.1.1
03/03/2020	15:12:52	66	2434	XLON	00198124048TRLO0.1.1
03/03/2020	15:12:54	46	2433	XLON	00198124057TRLO0.1.1
03/03/2020	15:13:27	15	2434	XLON	00198124159TRLO0.1.1
03/03/2020	15:13:27	36	2434	XLON	00198124160TRLO0.1.1
03/03/2020	15:13:29	94	2433	XLON	00198124168TRLO0.1.1
03/03/2020	15:13:35	79	2432	XLON	00198124195TRLO0.1.1
03/03/2020	15:13:57	95	2428	XLON	00198124344TRLO0.1.1
03/03/2020	15:14:21	63	2433	XLON	00198124467TRLO0.1.1
03/03/2020	15:14:42	98	2429	XLON	00198124629TRLO0.1.1
03/03/2020	15:15:06	64	2421	XLON	00198124778TRLO0.1.1
03/03/2020	15:15:47	122	2420	XLON	00198125088TRLO0.1.1
03/03/2020	15:15:47	61	2420	XLON	00198125089TRLO0.1.1
03/03/2020	15:16:25	45	2423	XLON	00198125393TRLO0.1.1
03/03/2020	15:16:25	5	2423	XLON	00198125394TRLO0.1.1
03/03/2020	15:16:28	52	2422	XLON	00198125404TRLO0.1.1
03/03/2020	15:16:28	31	2422	XLON	00198125405TRLO0.1.1
03/03/2020	15:16:56	58	2429	XLON	00198125573TRLO0.1.1
03/03/2020	15:16:56	67	2429	XLON	00198125574TRLO0.1.1
03/03/2020	15:16:56	1	2429	XLON	00198125575TRLO0.1.1
03/03/2020	15:16:56	48	2428	XLON	00198125576TRLO0.1.1
03/03/2020	15:17:14	75	2426	XLON	00198125634TRLO0.1.1
03/03/2020	15:17:20	67	2426	XLON	00198125707TRLO0.1.1
03/03/2020	15:18:02	57	2416	XLON	00198125886TRLO0.1.1
03/03/2020	15:18:05	45	2415	XLON	00198125924TRLO0.1.1
03/03/2020	15:18:14	120	2415	XLON	00198125973TRLO0.1.1
03/03/2020	15:18:33	64	2413	XLON	00198126116TRLO0.1.1
03/03/2020	15:19:09	55	2416	XLON	00198126324TRLO0.1.1
03/03/2020	15:19:09	55	2416	XLON	00198126325TRLO0.1.1
03/03/2020	15:20:03	75	2421	XLON	00198126557TRLO0.1.1
03/03/2020	15:20:03	51	2420	XLON	00198126558TRLO0.1.1
03/03/2020	15:20:12	52	2421	XLON	00198126682TRLO0.1.1
03/03/2020	15:20:12	56	2421	XLON	00198126683TRLO0.1.1
03/03/2020	15:20:14	48	2420	XLON	00198126691TRLO0.1.1
03/03/2020	15:20:21	67	2417	XLON	00198126724TRLO0.1.1
03/03/2020	15:21:03	59	2420	XLON	00198126907TRLO0.1.1
03/03/2020	15:21:18	56	2416	XLON	00198126984TRLO0.1.1
03/03/2020	15:21:21	60	2415	XLON	00198126997TRLO0.1.1
03/03/2020	15:21:41	59	2418	XLON	00198127083TRLO0.1.1
03/03/2020	15:22:22	64	2418	XLON	00198127247TRLO0.1.1
03/03/2020	15:22:52	174	2424	XLON	00198127460TRLO0.1.1
03/03/2020	15:23:13	33	2434	XLON	00198127542TRLO0.1.1
03/03/2020	15:23:13	107	2434	XLON	00198127543TRLO0.1.1
03/03/2020	15:23:13	10	2434	XLON	00198127544TRLO0.1.1
03/03/2020	15:23:48	142	2433	XLON	00198127688TRLO0.1.1
03/03/2020	15:23:48	66	2433	XLON	00198127689TRLO0.1.1
03/03/2020	15:23:56	67	2430	XLON	00198127728TRLO0.1.1
03/03/2020	15:23:56	39	2429	XLON	00198127729TRLO0.1.1
03/03/2020	15:24:06	63	2426	XLON	00198127773TRLO0.1.1
03/03/2020	15:25:00	62	2424	XLON	00198128191TRLO0.1.1
03/03/2020	15:25:00	74	2424	XLON	00198128192TRLO0.1.1
03/03/2020	15:25:00	48	2423	XLON	00198128194TRLO0.1.1
03/03/2020	15:25:15	50	2417	XLON	00198128357TRLO0.1.1
03/03/2020	15:25:40	68	2428	XLON	00198128521TRLO0.1.1
03/03/2020	15:26:19	162	2431	XLON	00198128656TRLO0.1.1
03/03/2020	15:26:29	61	2429	XLON	00198128702TRLO0.1.1
03/03/2020	15:26:59	100	2432	XLON	00198128966TRLO0.1.1
03/03/2020	15:27:22	61	2429	XLON	00198129108TRLO0.1.1
03/03/2020	15:27:22	61	2428	XLON	00198129109TRLO0.1.1
03/03/2020	15:27:41	59	2428	XLON	00198129192TRLO0.1.1
03/03/2020	15:27:41	57	2427	XLON	00198129199TRLO0.1.1
03/03/2020	15:28:18	74	2425	XLON	00198129377TRLO0.1.1
03/03/2020	15:28:18	44	2424	XLON	00198129381TRLO0.1.1
03/03/2020	15:28:28	61	2424	XLON	00198129435TRLO0.1.1
03/03/2020	15:28:28	61	2424	XLON	00198129436TRLO0.1.1
03/03/2020	15:28:40	62	2421	XLON	00198129515TRLO0.1.1
03/03/2020	15:28:57	77	2416	XLON	00198129639TRLO0.1.1
03/03/2020	15:29:48	120	2426	XLON	00198129943TRLO0.1.1
03/03/2020	15:29:48	55	2425	XLON	00198129944TRLO0.1.1
03/03/2020	15:29:50	53	2424	XLON	00198129951TRLO0.1.1
03/03/2020	15:30:25	112	2420	XLON	00198130254TRLO0.1.1
03/03/2020	15:31:00	156	2428	XLON	00198130520TRLO0.1.1
03/03/2020	15:31:00	5	2428	XLON	00198130521TRLO0.1.1
03/03/2020	15:31:00	47	2428	XLON	00198130522TRLO0.1.1
03/03/2020	15:31:34	59	2425	XLON	00198130701TRLO0.1.1
03/03/2020	15:31:34	59	2425	XLON	00198130704TRLO0.1.1
03/03/2020	15:31:50	51	2423	XLON	00198130790TRLO0.1.1
03/03/2020	15:32:06	51	2415	XLON	00198130906TRLO0.1.1
03/03/2020	15:32:06	56	2415	XLON	00198130907TRLO0.1.1
03/03/2020	15:32:11	59	2414	XLON	00198130975TRLO0.1.1
03/03/2020	15:32:50	104	2414	XLON	00198131189TRLO0.1.1
03/03/2020	15:33:35	209	2421	XLON	00198131473TRLO0.1.1
03/03/2020	15:33:35	51	2421	XLON	00198131474TRLO0.1.1
03/03/2020	15:33:35	52	2421	XLON	00198131475TRLO0.1.1
03/03/2020	15:33:59	54	2416	XLON	00198131689TRLO0.1.1
03/03/2020	15:34:39	63	2418	XLON	00198131845TRLO0.1.1
03/03/2020	15:34:43	116	2416	XLON	00198131860TRLO0.1.1
03/03/2020	15:34:55	50	2415	XLON	00198131897TRLO0.1.1
03/03/2020	15:34:55	56	2415	XLON	00198131898TRLO0.1.1
03/03/2020	15:35:44	120	2417	XLON	00198132167TRLO0.1.1
03/03/2020	15:36:07	44	2418	XLON	00198132260TRLO0.1.1
03/03/2020	15:36:08	6	2418	XLON	00198132264TRLO0.1.1
03/03/2020	15:36:22	18	2421	XLON	00198132398TRLO0.1.1
03/03/2020	15:36:22	32	2421	XLON	00198132399TRLO0.1.1
03/03/2020	15:36:22	50	2421	XLON	00198132400TRLO0.1.1
03/03/2020	15:36:30	122	2419	XLON	00198132435TRLO0.1.1
03/03/2020	15:37:00	118	2422	XLON	00198132619TRLO0.1.1
03/03/2020	15:37:08	51	2421	XLON	00198132640TRLO0.1.1
03/03/2020	15:37:25	100	2422	XLON	00198132701TRLO0.1.1
03/03/2020	15:37:25	50	2422	XLON	00198132702TRLO0.1.1
03/03/2020	15:38:07	108	2426	XLON	00198132986TRLO0.1.1
03/03/2020	15:38:07	28	2426	XLON	00198132987TRLO0.1.1
03/03/2020	15:38:07	26	2426	XLON	00198132988TRLO0.1.1
03/03/2020	15:38:34	50	2424	XLON	00198133118TRLO0.1.1
03/03/2020	15:39:00	52	2426	XLON	00198133229TRLO0.1.1
03/03/2020	15:39:09	171	2424	XLON	00198133275TRLO0.1.1
03/03/2020	15:39:09	60	2424	XLON	00198133277TRLO0.1.1
03/03/2020	15:39:25	88	2423	XLON	00198133358TRLO0.1.1
03/03/2020	15:39:57	51	2421	XLON	00198133478TRLO0.1.1
03/03/2020	15:40:09	56	2419	XLON	00198133576TRLO0.1.1
03/03/2020	15:40:34	110	2420	XLON	00198133734TRLO0.1.1
03/03/2020	15:40:34	55	2420	XLON	00198133737TRLO0.1.1
03/03/2020	15:40:47	47	2421	XLON	00198133800TRLO0.1.1
03/03/2020	15:40:49	57	2420	XLON	00198133806TRLO0.1.1
03/03/2020	15:41:06	52	2424	XLON	00198133889TRLO0.1.1
03/03/2020	15:41:21	70	2423	XLON	00198133984TRLO0.1.1
03/03/2020	15:41:58	59	2426	XLON	00198134207TRLO0.1.1
03/03/2020	15:42:00	91	2426	XLON	00198134209TRLO0.1.1
03/03/2020	15:42:23	116	2426	XLON	00198134339TRLO0.1.1
03/03/2020	15:42:44	63	2425	XLON	00198134402TRLO0.1.1
03/03/2020	15:42:44	58	2425	XLON	00198134403TRLO0.1.1
03/03/2020	15:42:54	61	2424	XLON	00198134463TRLO0.1.1
03/03/2020	15:43:27	64	2426	XLON	00198134589TRLO0.1.1
03/03/2020	15:43:27	57	2426	XLON	00198134590TRLO0.1.1
03/03/2020	15:43:27	64	2426	XLON	00198134591TRLO0.1.1
03/03/2020	15:43:27	71	2425	XLON	00198134593TRLO0.1.1
03/03/2020	15:44:04	78	2424	XLON	00198134862TRLO0.1.1
03/03/2020	15:44:04	52	2424	XLON	00198134863TRLO0.1.1
03/03/2020	15:44:12	52	2423	XLON	00198134972TRLO0.1.1
03/03/2020	15:44:38	54	2426	XLON	00198135144TRLO0.1.1
03/03/2020	15:45:16	216	2425	XLON	00198135268TRLO0.1.1
03/03/2020	15:45:58	220	2430	XLON	00198135570TRLO0.1.1
03/03/2020	15:46:22	56	2430	XLON	00198135697TRLO0.1.1
03/03/2020	15:46:28	56	2429	XLON	00198135723TRLO0.1.1
03/03/2020	15:46:28	56	2429	XLON	00198135724TRLO0.1.1
03/03/2020	15:46:36	51	2428	XLON	00198135776TRLO0.1.1
03/03/2020	15:46:52	65	2427	XLON	00198135839TRLO0.1.1
03/03/2020	15:47:18	55	2429	XLON	00198135995TRLO0.1.1
03/03/2020	15:47:20	63	2428	XLON	00198136006TRLO0.1.1
03/03/2020	15:47:37	111	2424	XLON	00198136172TRLO0.1.1
03/03/2020	15:47:45	75	2420	XLON	00198136316TRLO0.1.1
03/03/2020	15:48:07	54	2420	XLON	00198136439TRLO0.1.1
03/03/2020	15:48:17	59	2417	XLON	00198136495TRLO0.1.1
03/03/2020	15:48:55	120	2421	XLON	00198136675TRLO0.1.1
03/03/2020	15:48:55	65	2421	XLON	00198136676TRLO0.1.1
03/03/2020	15:49:16	37	2420	XLON	00198136869TRLO0.1.1
03/03/2020	15:49:16	63	2420	XLON	00198136873TRLO0.1.1
03/03/2020	15:49:47	8	2417	XLON	00198137062TRLO0.1.1
03/03/2020	15:49:47	96	2417	XLON	00198137063TRLO0.1.1
03/03/2020	15:50:23	236	2424	XLON	00198137230TRLO0.1.1
03/03/2020	15:50:28	96	2423	XLON	00198137253TRLO0.1.1
03/03/2020	15:50:58	54	2425	XLON	00198137375TRLO0.1.1
03/03/2020	15:51:08	76	2423	XLON	00198137447TRLO0.1.1
03/03/2020	15:51:19	48	2422	XLON	00198137524TRLO0.1.1
03/03/2020	15:51:30	55	2422	XLON	00198137574TRLO0.1.1
03/03/2020	15:51:32	65	2421	XLON	00198137587TRLO0.1.1
03/03/2020	15:51:40	54	2420	XLON	00198137612TRLO0.1.1
03/03/2020	15:52:33	54	2422	XLON	00198137943TRLO0.1.1
03/03/2020	15:52:33	59	2422	XLON	00198137944TRLO0.1.1
03/03/2020	15:52:50	124	2424	XLON	00198138006TRLO0.1.1
03/03/2020	15:53:02	57	2424	XLON	00198138061TRLO0.1.1
03/03/2020	15:53:20	126	2423	XLON	00198138150TRLO0.1.1
03/03/2020	15:54:00	51	2423	XLON	00198138298TRLO0.1.1
03/03/2020	15:54:00	174	2423	XLON	00198138299TRLO0.1.1
03/03/2020	15:54:00	57	2423	XLON	00198138302TRLO0.1.1
03/03/2020	15:54:16	53	2422	XLON	00198138387TRLO0.1.1
03/03/2020	15:54:33	60	2420	XLON	00198138442TRLO0.1.1
03/03/2020	15:54:33	53	2420	XLON	00198138445TRLO0.1.1
03/03/2020	15:55:02	102	2422	XLON	00198138620TRLO0.1.1
03/03/2020	15:55:02	51	2422	XLON	00198138622TRLO0.1.1
03/03/2020	15:55:50	51	2430	XLON	00198138935TRLO0.1.1
03/03/2020	15:55:50	51	2430	XLON	00198138936TRLO0.1.1
03/03/2020	15:56:00	118	2427	XLON	00198138987TRLO0.1.1
03/03/2020	15:56:00	59	2427	XLON	00198138990TRLO0.1.1
03/03/2020	15:56:01	55	2427	XLON	00198138992TRLO0.1.1
03/03/2020	15:56:17	60	2427	XLON	00198139056TRLO0.1.1
03/03/2020	15:57:12	16	2433	XLON	00198139410TRLO0.1.1
03/03/2020	15:57:12	46	2433	XLON	00198139411TRLO0.1.1
03/03/2020	15:57:19	224	2431	XLON	00198139474TRLO0.1.1
03/03/2020	15:57:19	56	2431	XLON	00198139475TRLO0.1.1
03/03/2020	15:57:27	57	2430	XLON	00198139555TRLO0.1.1
03/03/2020	15:58:00	52	2428	XLON	00198139790TRLO0.1.1
03/03/2020	15:58:00	61	2428	XLON	00198139791TRLO0.1.1
03/03/2020	15:58:00	52	2428	XLON	00198139792TRLO0.1.1
03/03/2020	15:58:24	62	2430	XLON	00198139913TRLO0.1.1
03/03/2020	15:58:55	128	2435	XLON	00198140100TRLO0.1.1
03/03/2020	15:59:22	90	2435	XLON	00198140314TRLO0.1.1
03/03/2020	15:59:22	66	2435	XLON	00198140315TRLO0.1.1
03/03/2020	15:59:22	58	2435	XLON	00198140316TRLO0.1.1
03/03/2020	15:59:34	46	2434	XLON	00198140351TRLO0.1.1
03/03/2020	15:59:43	37	2432	XLON	00198140430TRLO0.1.1
03/03/2020	15:59:50	25	2432	XLON	00198140538TRLO0.1.1
03/03/2020	15:59:50	62	2432	XLON	00198140539TRLO0.1.1
03/03/2020	16:00:08	51	2431	XLON	00198140690TRLO0.1.1
03/03/2020	16:00:09	63	2430	XLON	00198140721TRLO0.1.1
03/03/2020	16:00:51	53	2434	XLON	00198140961TRLO0.1.1
03/03/2020	16:01:05	168	2436	XLON	00198141032TRLO0.1.1
03/03/2020	16:01:25	124	2436	XLON	00198141111TRLO0.1.1
03/03/2020	16:01:50	56	2433	XLON	00198141251TRLO0.1.1
03/03/2020	16:01:50	60	2433	XLON	00198141255TRLO0.1.1
03/03/2020	16:01:55	56	2432	XLON	00198141288TRLO0.1.1
03/03/2020	16:02:21	55	2433	XLON	00198141486TRLO0.1.1
03/03/2020	16:02:27	69	2432	XLON	00198141519TRLO0.1.1
03/03/2020	16:02:27	125	2432	XLON	00198141520TRLO0.1.1
03/03/2020	16:02:50	87	2434	XLON	00198141637TRLO0.1.1
03/03/2020	16:02:50	50	2434	XLON	00198141638TRLO0.1.1
03/03/2020	16:03:07	53	2432	XLON	00198141734TRLO0.1.1
03/03/2020	16:03:13	35	2431	XLON	00198141775TRLO0.1.1
03/03/2020	16:03:14	15	2431	XLON	00198141776TRLO0.1.1
03/03/2020	16:03:42	62	2430	XLON	00198141969TRLO0.1.1
03/03/2020	16:03:43	62	2430	XLON	00198141972TRLO0.1.1
03/03/2020	16:04:05	64	2430	XLON	00198142128TRLO0.1.1
03/03/2020	16:04:16	56	2429	XLON	00198142197TRLO0.1.1
03/03/2020	16:04:17	58	2428	XLON	00198142217TRLO0.1.1
03/03/2020	16:04:33	37	2429	XLON	00198142307TRLO0.1.1
03/03/2020	16:04:33	16	2429	XLON	00198142310TRLO0.1.1
03/03/2020	16:05:04	162	2430	XLON	00198142464TRLO0.1.1
03/03/2020	16:05:06	54	2428	XLON	00198142486TRLO0.1.1
03/03/2020	16:05:06	1	2428	XLON	00198142490TRLO0.1.1
03/03/2020	16:05:14	55	2425	XLON	00198142577TRLO0.1.1
03/03/2020	16:05:22	63	2425	XLON	00198142626TRLO0.1.1
03/03/2020	16:05:25	60	2421	XLON	00198142647TRLO0.1.1
03/03/2020	16:05:54	59	2420	XLON	00198142759TRLO0.1.1
03/03/2020	16:06:09	53	2418	XLON	00198142869TRLO0.1.1
03/03/2020	16:06:09	62	2418	XLON	00198142873TRLO0.1.1
03/03/2020	16:06:09	55	2418	XLON	00198142874TRLO0.1.1
03/03/2020	16:07:00	18	2422	XLON	00198143229TRLO0.1.1
03/03/2020	16:07:01	32	2422	XLON	00198143230TRLO0.1.1
03/03/2020	16:07:09	224	2423	XLON	00198143283TRLO0.1.1
03/03/2020	16:07:41	50	2426	XLON	00198143468TRLO0.1.1
03/03/2020	16:07:42	150	2426	XLON	00198143494TRLO0.1.1
03/03/2020	16:07:43	51	2425	XLON	00198143505TRLO0.1.1
03/03/2020	16:08:20	153	2428	XLON	00198143689TRLO0.1.1
03/03/2020	16:08:20	54	2428	XLON	00198143690TRLO0.1.1
03/03/2020	16:08:52	124	2430	XLON	00198143827TRLO0.1.1
03/03/2020	16:08:58	58	2428	XLON	00198143855TRLO0.1.1
03/03/2020	16:08:58	58	2428	XLON	00198143856TRLO0.1.1
03/03/2020	16:09:14	58	2428	XLON	00198143929TRLO0.1.1
03/03/2020	16:09:42	54	2425	XLON	00198144071TRLO0.1.1
03/03/2020	16:09:50	55	2424	XLON	00198144120TRLO0.1.1
03/03/2020	16:09:50	55	2424	XLON	00198144121TRLO0.1.1
03/03/2020	16:09:51	55	2423	XLON	00198144125TRLO0.1.1
03/03/2020	16:10:00	92	2424	XLON	00198144151TRLO0.1.1
03/03/2020	16:10:25	55	2422	XLON	00198144294TRLO0.1.1
03/03/2020	16:10:43	62	2426	XLON	00198144375TRLO0.1.1
03/03/2020	16:11:05	51	2426	XLON	00198144455TRLO0.1.1
03/03/2020	16:11:28	59	2427	XLON	00198144612TRLO0.1.1
03/03/2020	16:11:39	122	2427	XLON	00198144659TRLO0.1.1
03/03/2020	16:11:39	34	2427	XLON	00198144660TRLO0.1.1
03/03/2020	16:11:39	33	2427	XLON	00198144661TRLO0.1.1
03/03/2020	16:11:40	29	2427	XLON	00198144663TRLO0.1.1
03/03/2020	16:11:40	62	2427	XLON	00198144664TRLO0.1.1
03/03/2020	16:11:56	56	2427	XLON	00198144718TRLO0.1.1
03/03/2020	16:12:16	65	2425	XLON	00198144876TRLO0.1.1
03/03/2020	16:12:16	37	2425	XLON	00198144877TRLO0.1.1
03/03/2020	16:12:16	51	2425	XLON	00198144878TRLO0.1.1
03/03/2020	16:12:16	60	2425	XLON	00198144879TRLO0.1.1
03/03/2020	16:12:43	103	2422	XLON	00198145030TRLO0.1.1
03/03/2020	16:12:50	57	2420	XLON	00198145088TRLO0.1.1
03/03/2020	16:13:10	52	2418	XLON	00198145192TRLO0.1.1
03/03/2020	16:13:10	51	2418	XLON	00198145193TRLO0.1.1
03/03/2020	16:13:15	3	2418	XLON	00198145212TRLO0.1.1
03/03/2020	16:13:40	126	2422	XLON	00198145336TRLO0.1.1
03/03/2020	16:13:56	57	2420	XLON	00198145433TRLO0.1.1
03/03/2020	16:13:56	63	2420	XLON	00198145434TRLO0.1.1
03/03/2020	16:14:13	53	2415	XLON	00198145549TRLO0.1.1
03/03/2020	16:14:25	55	2415	XLON	00198145614TRLO0.1.1
03/03/2020	16:14:26	55	2415	XLON	00198145615TRLO0.1.1
03/03/2020	16:14:26	3	2415	XLON	00198145616TRLO0.1.1
03/03/2020	16:14:26	30	2415	XLON	00198145617TRLO0.1.1
03/03/2020	16:14:26	29	2415	XLON	00198145618TRLO0.1.1
03/03/2020	16:15:12	220	2423	XLON	00198145989TRLO0.1.1
03/03/2020	16:15:37	104	2427	XLON	00198146106TRLO0.1.1
03/03/2020	16:15:40	52	2426	XLON	00198146123TRLO0.1.1
03/03/2020	16:15:40	421	2426	XLON	00198146124TRLO0.1.1
03/03/2020	16:16:03	97	2429	XLON	00198146276TRLO0.1.1
03/03/2020	16:16:05	77	2428	XLON	00198146299TRLO0.1.1
03/03/2020	16:16:11	73	2426	XLON	00198146319TRLO0.1.1
03/03/2020	16:16:11	47	2426	XLON	00198146321TRLO0.1.1
03/03/2020	16:16:56	396	2424	XLON	00198146624TRLO0.1.1
03/03/2020	16:16:57	43	2423	XLON	00198146631TRLO0.1.1
03/03/2020	16:16:57	181	2423	XLON	00198146632TRLO0.1.1
03/03/2020	16:17:21	71	2422	XLON	00198146764TRLO0.1.1
03/03/2020	16:17:24	78	2421	XLON	00198146790TRLO0.1.1
03/03/2020	16:17:52	83	2420	XLON	00198146886TRLO0.1.1
03/03/2020	16:19:49	101	2420	XLON	00198147635TRLO0.1.1
03/03/2020	16:19:49	87	2421	XLON	00198147636TRLO0.1.1
03/03/2020	16:19:49	80	2421	XLON	00198147637TRLO0.1.1
03/03/2020	16:19:49	162	2421	XLON	00198147638TRLO0.1.1
03/03/2020	16:19:49	15	2421	XLON	00198147639TRLO0.1.1
03/03/2020	16:19:49	334	2420	XLON	00198147640TRLO0.1.1
03/03/2020	16:19:49	62	2420	XLON	00198147643TRLO0.1.1
03/03/2020	16:20:02	35	2419	XLON	00198147722TRLO0.1.1
03/03/2020	16:20:02	27	2419	XLON	00198147723TRLO0.1.1
03/03/2020	16:21:51	428	2419	XLON	00198148383TRLO0.1.1
03/03/2020	16:21:52	231	2418	XLON	00198148385TRLO0.1.1
03/03/2020	16:24:27	491	2411	XLON	00198149724TRLO0.1.1
03/03/2020	16:25:20	461	2408	XLON	00198150090TRLO0.1.1
03/03/2020	16:25:26	393	2407	XLON	00198150121TRLO0.1.1
03/03/2020	16:27:38	39	2404	XLON	00198151073TRLO0.1.1
03/03/2020	16:27:39	541	2404	XLON	00198151074TRLO0.1.1
03/03/2020	16:27:39	292	2404	XLON	00198151075TRLO0.1.1
03/03/2020	16:28:55	59	2413	XLON	00198151752TRLO0.1.1
03/03/2020	16:28:55	38	2413	XLON	00198151753TRLO0.1.1
03/03/2020	16:28:55	3	2413	XLON	00198151754TRLO0.1.1

For further information, please contact:

Ashtead Group plc

Will Shaw, Director of Investor Relations

[phone]

 

END

 

 

POSKKNBQOBKDQNK