Transaction in Own Shares

RNS Number : 9748I
Ashtead Group PLC
29 November 2018
 

Transaction in own shares

Ashtead Group plc (the "Company") announces that on 29 November 2018 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its £1 billion share repurchase programme, details of which were announced on 14 December 2017.

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

Number of shares repurchased: 135,000 shares

Date of transaction: 29 November 2018

Average price paid per share: 1,801.3500 pence

Lowest price paid per share: 1,759.5000 pence

Highest price paid per share: 1,830.0000 pence

Broker: Jefferies International Limited

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 479,834,281 (excluding Treasury shares), and the company will hold 19,391,431 ordinary shares in Treasury.

 

The figure of 479,834,281 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

29/11/2018

08:07:52

90

1771.5

XLON

00168122006TRLO0.1.1

29/11/2018

08:07:52

84

1771

XLON

00168122007TRLO0.1.1

29/11/2018

08:08:12

146

1768.5

XLON

00168122080TRLO0.1.1

29/11/2018

08:09:21

91

1764

XLON

00168122362TRLO0.1.1

29/11/2018

08:10:37

167

1766

XLON

00168122602TRLO0.1.1

29/11/2018

08:10:37

58

1766

XLON

00168122603TRLO0.1.1

29/11/2018

08:10:37

44

1766

XLON

00168122604TRLO0.1.1

29/11/2018

08:10:37

53

1766

XLON

00168122605TRLO0.1.1

29/11/2018

08:10:37

177

1766

XLON

00168122606TRLO0.1.1

29/11/2018

08:10:37

10

1766

XLON

00168122607TRLO0.1.1

29/11/2018

08:11:01

80

1762

XLON

00168122839TRLO0.1.1

29/11/2018

08:13:01

319

1766.5

XLON

00168123463TRLO0.1.1

29/11/2018

08:13:01

196

1766

XLON

00168123464TRLO0.1.1

29/11/2018

08:14:41

214

1768

XLON

00168123743TRLO0.1.1

29/11/2018

08:14:41

163

1767.5

XLON

00168123744TRLO0.1.1

29/11/2018

08:16:17

54

1768

XLON

00168124035TRLO0.1.1

29/11/2018

08:16:17

200

1768

XLON

00168124036TRLO0.1.1

29/11/2018

08:16:17

43

1768

XLON

00168124037TRLO0.1.1

29/11/2018

08:17:32

311

1771.5

XLON

00168124205TRLO0.1.1

29/11/2018

08:17:32

168

1771

XLON

00168124206TRLO0.1.1

29/11/2018

08:17:39

92

1770

XLON

00168124228TRLO0.1.1

29/11/2018

08:18:14

80

1767

XLON

00168124370TRLO0.1.1

29/11/2018

08:18:47

168

1762.5

XLON

00168124465TRLO0.1.1

29/11/2018

08:19:00

120

1762

XLON

00168124506TRLO0.1.1

29/11/2018

08:19:31

112

1759.5

XLON

00168124591TRLO0.1.1

29/11/2018

08:21:05

184

1765.5

XLON

00168124938TRLO0.1.1

29/11/2018

08:21:05

184

1765

XLON

00168124939TRLO0.1.1

29/11/2018

08:21:16

90

1765

XLON

00168124997TRLO0.1.1

29/11/2018

08:24:07

315

1772.5

XLON

00168125359TRLO0.1.1

29/11/2018

08:24:07

387

1772

XLON

00168125360TRLO0.1.1

29/11/2018

08:24:38

88

1770

XLON

00168125466TRLO0.1.1

29/11/2018

08:24:51

112

1765.5

XLON

00168125525TRLO0.1.1

29/11/2018

08:25:21

100

1767

XLON

00168125602TRLO0.1.1

29/11/2018

08:26:40

147

1764

XLON

00168125809TRLO0.1.1

29/11/2018

08:26:40

137

1763.5

XLON

00168125810TRLO0.1.1

29/11/2018

08:28:33

277

1769.5

XLON

00168126078TRLO0.1.1

29/11/2018

08:29:51

374

1774.5

XLON

00168126224TRLO0.1.1

29/11/2018

08:29:51

230

1774

XLON

00168126225TRLO0.1.1

29/11/2018

08:31:06

123

1777

XLON

00168126438TRLO0.1.1

29/11/2018

08:31:06

56

1777

XLON

00168126439TRLO0.1.1

29/11/2018

08:31:41

104

1778

XLON

00168126553TRLO0.1.1

29/11/2018

08:31:41

50

1777.5

XLON

00168126555TRLO0.1.1

29/11/2018

08:31:41

32

1777.5

XLON

00168126556TRLO0.1.1

29/11/2018

08:32:21

138

1775

XLON

00168126606TRLO0.1.1

29/11/2018

08:33:28

211

1776

XLON

00168126794TRLO0.1.1

29/11/2018

08:33:29

120

1775.5

XLON

00168126795TRLO0.1.1

29/11/2018

08:34:23

113

1775.5

XLON

00168126944TRLO0.1.1

29/11/2018

08:34:24

140

1775

XLON

00168126945TRLO0.1.1

29/11/2018

08:35:09

98

1774.5

XLON

00168127034TRLO0.1.1

29/11/2018

08:36:35

223

1773.5

XLON

00168127215TRLO0.1.1

29/11/2018

08:36:36

98

1773

XLON

00168127216TRLO0.1.1

29/11/2018

08:36:36

175

1773

XLON

00168127217TRLO0.1.1

29/11/2018

08:38:18

204

1771.5

XLON

00168127553TRLO0.1.1

29/11/2018

08:40:13

232

1774

XLON

00168127866TRLO0.1.1

29/11/2018

08:40:13

146

1774

XLON

00168127867TRLO0.1.1

29/11/2018

08:40:13

205

1773.5

XLON

00168127868TRLO0.1.1

29/11/2018

08:40:13

106

1773.5

XLON

00168127869TRLO0.1.1

29/11/2018

08:41:47

100

1773.5

XLON

00168128286TRLO0.1.1

29/11/2018

08:41:47

32

1773

XLON

00168128287TRLO0.1.1

29/11/2018

08:41:47

81

1773

XLON

00168128288TRLO0.1.1

29/11/2018

08:42:43

13

1772

XLON

00168128530TRLO0.1.1

29/11/2018

08:42:58

231

1775

XLON

00168128540TRLO0.1.1

29/11/2018

08:43:03

182

1774.5

XLON

00168128544TRLO0.1.1

29/11/2018

08:43:52

89

1773.5

XLON

00168128621TRLO0.1.1

29/11/2018

08:44:50

181

1773.5

XLON

00168128743TRLO0.1.1

29/11/2018

08:45:57

249

1776

XLON

00168128961TRLO0.1.1

29/11/2018

08:46:36

213

1775.5

XLON

00168129059TRLO0.1.1

29/11/2018

08:47:40

39

1777

XLON

00168129206TRLO0.1.1

29/11/2018

08:47:40

181

1777

XLON

00168129207TRLO0.1.1

29/11/2018

08:48:37

215

1777.5

XLON

00168129335TRLO0.1.1

29/11/2018

08:49:59

133

1777.5

XLON

00168129552TRLO0.1.1

29/11/2018

08:50:54

418

1778

XLON

00168129818TRLO0.1.1

29/11/2018

08:51:56

132

1778

XLON

00168130040TRLO0.1.1

29/11/2018

08:52:11

292

1777.5

XLON

00168130094TRLO0.1.1

29/11/2018

08:52:11

96

1777.5

XLON

00168130095TRLO0.1.1

29/11/2018

08:52:42

115

1777.5

XLON

00168130132TRLO0.1.1

29/11/2018

08:52:42

71

1777

XLON

00168130133TRLO0.1.1

29/11/2018

08:53:08

118

1774.5

XLON

00168130200TRLO0.1.1

29/11/2018

08:55:01

207

1776

XLON

00168130416TRLO0.1.1

29/11/2018

08:55:30

83

1775.5

XLON

00168130492TRLO0.1.1

29/11/2018

08:55:30

170

1775.5

XLON

00168130493TRLO0.1.1

29/11/2018

08:56:04

160

1774.5

XLON

00168130563TRLO0.1.1

29/11/2018

08:57:52

321

1777

XLON

00168130830TRLO0.1.1

29/11/2018

08:58:41

174

1776.5

XLON

00168130942TRLO0.1.1

29/11/2018

08:58:41

39

1776.5

XLON

00168130943TRLO0.1.1

29/11/2018

08:58:41

62

1776.5

XLON

00168130946TRLO0.1.1

29/11/2018

08:58:41

124

1776

XLON

00168130948TRLO0.1.1

29/11/2018

09:00:00

137

1776.5

XLON

00168131114TRLO0.1.1

29/11/2018

09:00:11

127

1776

XLON

00168131139TRLO0.1.1

29/11/2018

09:00:47

120

1774.5

XLON

00168131252TRLO0.1.1

29/11/2018

09:01:00

5

1774

XLON

00168131297TRLO0.1.1

29/11/2018

09:01:00

119

1774

XLON

00168131298TRLO0.1.1

29/11/2018

09:04:18

295

1775

XLON

00168131688TRLO0.1.1

29/11/2018

09:04:18

150

1775

XLON

00168131690TRLO0.1.1

29/11/2018

09:04:18

181

1774.5

XLON

00168131692TRLO0.1.1

29/11/2018

09:04:18

78

1774.5

XLON

00168131693TRLO0.1.1

29/11/2018

09:04:40

18

1774.5

XLON

00168131726TRLO0.1.1

29/11/2018

09:05:12

126

1772.5

XLON

00168131820TRLO0.1.1

29/11/2018

09:05:13

14

1772

XLON

00168131829TRLO0.1.1

29/11/2018

09:05:13

118

1772

XLON

00168131830TRLO0.1.1

29/11/2018

09:05:58

108

1771.5

XLON

00168131975TRLO0.1.1

29/11/2018

09:08:04

277

1772.5

XLON

00168132260TRLO0.1.1

29/11/2018

09:08:04

202

1772

XLON

00168132261TRLO0.1.1

29/11/2018

09:09:01

174

1771.5

XLON

00168132354TRLO0.1.1

29/11/2018

09:09:01

143

1771

XLON

00168132355TRLO0.1.1

29/11/2018

09:09:40

103

1772.5

XLON

00168132453TRLO0.1.1

29/11/2018

09:09:40

127

1772

XLON

00168132454TRLO0.1.1

29/11/2018

09:11:28

191

1776

XLON

00168132679TRLO0.1.1

29/11/2018

09:11:28

191

1775.5

XLON

00168132680TRLO0.1.1

29/11/2018

09:11:28

44

1775.5

XLON

00168132681TRLO0.1.1

29/11/2018

09:11:55

111

1774.5

XLON

00168132734TRLO0.1.1

29/11/2018

09:14:26

125

1774

XLON

00168133192TRLO0.1.1

29/11/2018

09:14:26

178

1774

XLON

00168133193TRLO0.1.1

29/11/2018

09:14:34

68

1773.5

XLON

00168133212TRLO0.1.1

29/11/2018

09:14:34

95

1773.5

XLON

00168133213TRLO0.1.1

29/11/2018

09:14:34

58

1773.5

XLON

00168133214TRLO0.1.1

29/11/2018

09:15:35

97

1771.5

XLON

00168133433TRLO0.1.1

29/11/2018

09:16:37

201

1772

XLON

00168133609TRLO0.1.1

29/11/2018

09:16:37

149

1771.5

XLON

00168133610TRLO0.1.1

29/11/2018

09:16:38

79

1771.5

XLON

00168133611TRLO0.1.1

29/11/2018

09:17:05

84

1771

XLON

00168133643TRLO0.1.1

29/11/2018

09:18:56

49

1771.5

XLON

00168133797TRLO0.1.1

29/11/2018

09:18:56

276

1771.5

XLON

00168133798TRLO0.1.1

29/11/2018

09:18:56

9

1771.5

XLON

00168133799TRLO0.1.1

29/11/2018

09:18:56

65

1771

XLON

00168133800TRLO0.1.1

29/11/2018

09:18:56

124

1771

XLON

00168133801TRLO0.1.1

29/11/2018

09:20:31

133

1771.5

XLON

00168134030TRLO0.1.1

29/11/2018

09:21:34

253

1775.5

XLON

00168134187TRLO0.1.1

29/11/2018

09:21:34

156

1775

XLON

00168134188TRLO0.1.1

29/11/2018

09:22:29

112

1774.5

XLON

00168134321TRLO0.1.1

29/11/2018

09:22:54

102

1774.5

XLON

00168134397TRLO0.1.1

29/11/2018

09:22:54

116

1774

XLON

00168134399TRLO0.1.1

29/11/2018

09:24:10

110

1775.5

XLON

00168134530TRLO0.1.1

29/11/2018

09:24:56

244

1776.5

XLON

00168134595TRLO0.1.1

29/11/2018

09:26:31

227

1777.5

XLON

00168134832TRLO0.1.1

29/11/2018

09:26:31

85

1777

XLON

00168134833TRLO0.1.1

29/11/2018

09:26:31

134

1777

XLON

00168134834TRLO0.1.1

29/11/2018

09:28:26

213

1777

XLON

00168135038TRLO0.1.1

29/11/2018

09:28:26

10

1776.5

XLON

00168135039TRLO0.1.1

29/11/2018

09:28:26

145

1776.5

XLON

00168135040TRLO0.1.1

29/11/2018

09:28:59

166

1776

XLON

00168135124TRLO0.1.1

29/11/2018

09:29:38

103

1778

XLON

00168135170TRLO0.1.1

29/11/2018

09:29:39

103

1777.5

XLON

00168135171TRLO0.1.1

29/11/2018

09:32:08

129

1779

XLON

00168135479TRLO0.1.1

29/11/2018

09:32:08

130

1779

XLON

00168135480TRLO0.1.1

29/11/2018

09:32:08

259

1778.5

XLON

00168135481TRLO0.1.1

29/11/2018

09:33:37

169

1787

XLON

00168135729TRLO0.1.1

29/11/2018

09:33:37

199

1786.5

XLON

00168135730TRLO0.1.1

29/11/2018

09:34:40

154

1788.5

XLON

00168135897TRLO0.1.1

29/11/2018

09:35:31

113

1789

XLON

00168136004TRLO0.1.1

29/11/2018

09:35:31

55

1789

XLON

00168136005TRLO0.1.1

29/11/2018

09:35:31

139

1788.5

XLON

00168136007TRLO0.1.1

29/11/2018

09:36:01

22

1788

XLON

00168136047TRLO0.1.1

29/11/2018

09:36:01

115

1788

XLON

00168136048TRLO0.1.1

29/11/2018

09:36:27

45

1786

XLON

00168136105TRLO0.1.1

29/11/2018

09:36:37

39

1786

XLON

00168136123TRLO0.1.1

29/11/2018

09:37:04

84

1785

XLON

00168136246TRLO0.1.1

29/11/2018

09:40:11

346

1790

XLON

00168136579TRLO0.1.1

29/11/2018

09:41:38

106

1793

XLON

00168136760TRLO0.1.1

29/11/2018

09:41:38

332

1793.5

XLON

00168136761TRLO0.1.1

29/11/2018

09:41:38

236

1793

XLON

00168136762TRLO0.1.1

29/11/2018

09:42:17

100

1792.5

XLON

00168136803TRLO0.1.1

29/11/2018

09:42:17

54

1792

XLON

00168136804TRLO0.1.1

29/11/2018

09:43:29

150

1791.5

XLON

00168136942TRLO0.1.1

29/11/2018

09:43:36

146

1791

XLON

00168136957TRLO0.1.1

29/11/2018

09:44:04

98

1790

XLON

00168137018TRLO0.1.1

29/11/2018

09:44:31

76

1788.5

XLON

00168137111TRLO0.1.1

29/11/2018

09:45:11

86

1787.5

XLON

00168137156TRLO0.1.1

29/11/2018

09:45:12

24

1787

XLON

00168137163TRLO0.1.1

29/11/2018

09:45:15

70

1787

XLON

00168137167TRLO0.1.1

29/11/2018

09:46:58

208

1793.5

XLON

00168137290TRLO0.1.1

29/11/2018

09:47:08

236

1793

XLON

00168137298TRLO0.1.1

29/11/2018

09:48:08

134

1793

XLON

00168137348TRLO0.1.1

29/11/2018

09:49:20

124

1792.5

XLON

00168137509TRLO0.1.1

29/11/2018

09:49:21

122

1792.5

XLON

00168137510TRLO0.1.1

29/11/2018

09:49:21

152

1792.5

XLON

00168137511TRLO0.1.1

29/11/2018

09:49:54

66

1792.5

XLON

00168137565TRLO0.1.1

29/11/2018

09:49:54

22

1792.5

XLON

00168137566TRLO0.1.1

29/11/2018

09:51:34

35

1792.5

XLON

00168137729TRLO0.1.1

29/11/2018

09:51:51

243

1792.5

XLON

00168137758TRLO0.1.1

29/11/2018

09:52:15

199

1792

XLON

00168137789TRLO0.1.1

29/11/2018

09:53:14

112

1790

XLON

00168137952TRLO0.1.1

29/11/2018

09:53:21

135

1789.5

XLON

00168137963TRLO0.1.1

29/11/2018

09:53:34

91

1788.5

XLON

00168137981TRLO0.1.1

29/11/2018

09:54:08

137

1788.5

XLON

00168138014TRLO0.1.1

29/11/2018

09:55:27

33

1789.5

XLON

00168138068TRLO0.1.1

29/11/2018

09:55:27

101

1789.5

XLON

00168138069TRLO0.1.1

29/11/2018

09:56:58

197

1793

XLON

00168138361TRLO0.1.1

29/11/2018

09:57:01

200

1792.5

XLON

00168138365TRLO0.1.1

29/11/2018

09:57:01

33

1792.5

XLON

00168138366TRLO0.1.1

29/11/2018

09:58:41

200

1792

XLON

00168138472TRLO0.1.1

29/11/2018

09:58:41

80

1791.5

XLON

00168138473TRLO0.1.1

29/11/2018

09:58:41

98

1791.5

XLON

00168138474TRLO0.1.1

29/11/2018

10:00:02

166

1792.5

XLON

00168138544TRLO0.1.1

29/11/2018

10:00:17

11

1792

XLON

00168138557TRLO0.1.1

29/11/2018

10:00:17

54

1792

XLON

00168138558TRLO0.1.1

29/11/2018

10:00:17

84

1792

XLON

00168138559TRLO0.1.1

29/11/2018

10:01:09

99

1791

XLON

00168138698TRLO0.1.1

29/11/2018

10:02:17

62

1794

XLON

00168138801TRLO0.1.1

29/11/2018

10:02:19

132

1794

XLON

00168138802TRLO0.1.1

29/11/2018

10:03:20

78

1795

XLON

00168138846TRLO0.1.1

29/11/2018

10:03:20

152

1795

XLON

00168138847TRLO0.1.1

29/11/2018

10:03:20

130

1794.5

XLON

00168138848TRLO0.1.1

29/11/2018

10:04:10

148

1797

XLON

00168138904TRLO0.1.1

29/11/2018

10:04:10

122

1796.5

XLON

00168138905TRLO0.1.1

29/11/2018

10:05:05

87

1796

XLON

00168138989TRLO0.1.1

29/11/2018

10:05:05

21

1796

XLON

00168138990TRLO0.1.1

29/11/2018

10:05:15

31

1794

XLON

00168139019TRLO0.1.1

29/11/2018

10:05:15

47

1794

XLON

00168139021TRLO0.1.1

29/11/2018

10:07:25

232

1796

XLON

00168139226TRLO0.1.1

29/11/2018

10:07:25

161

1795.5

XLON

00168139227TRLO0.1.1

29/11/2018

10:07:25

113

1795.5

XLON

00168139228TRLO0.1.1

29/11/2018

10:08:26

92

1793.5

XLON

00168139241TRLO0.1.1

29/11/2018

10:09:08

90

1792.5

XLON

00168139358TRLO0.1.1

29/11/2018

10:09:08

102

1792

XLON

00168139359TRLO0.1.1

29/11/2018

10:09:25

48

1791.5

XLON

00168139405TRLO0.1.1

29/11/2018

10:09:25

54

1791.5

XLON

00168139406TRLO0.1.1

29/11/2018

10:11:18

218

1795

XLON

00168139540TRLO0.1.1

29/11/2018

10:11:18

18

1795

XLON

00168139541TRLO0.1.1

29/11/2018

10:11:18

152

1794.5

XLON

00168139542TRLO0.1.1

29/11/2018

10:11:58

86

1794

XLON

00168139581TRLO0.1.1

29/11/2018

10:13:39

47

1794

XLON

00168139723TRLO0.1.1

29/11/2018

10:13:39

150

1794

XLON

00168139724TRLO0.1.1

29/11/2018

10:13:39

146

1793.5

XLON

00168139725TRLO0.1.1

29/11/2018

10:13:39

77

1793.5

XLON

00168139726TRLO0.1.1

29/11/2018

10:14:39

96

1793

XLON

00168139801TRLO0.1.1

29/11/2018

10:15:20

104

1791.5

XLON

00168139845TRLO0.1.1

29/11/2018

10:15:26

60

1791

XLON

00168139865TRLO0.1.1

29/11/2018

10:15:26

8

1791

XLON

00168139866TRLO0.1.1

29/11/2018

10:16:10

166

1791

XLON

00168139905TRLO0.1.1

29/11/2018

10:17:31

135

1791

XLON

00168139982TRLO0.1.1

29/11/2018

10:17:50

112

1790.5

XLON

00168140016TRLO0.1.1

29/11/2018

10:17:50

92

1790.5

XLON

00168140018TRLO0.1.1

29/11/2018

10:17:50

55

1790.5

XLON

00168140019TRLO0.1.1

29/11/2018

10:19:21

148

1789

XLON

00168140070TRLO0.1.1

29/11/2018

10:20:15

100

1792.5

XLON

00168140123TRLO0.1.1

29/11/2018

10:20:15

115

1792.5

XLON

00168140124TRLO0.1.1

29/11/2018

10:20:26

177

1792

XLON

00168140128TRLO0.1.1

29/11/2018

10:22:07

182

1792

XLON

00168140281TRLO0.1.1

29/11/2018

10:22:07

199

1791.5

XLON

00168140282TRLO0.1.1

29/11/2018

10:24:05

218

1792

XLON

00168140420TRLO0.1.1

29/11/2018

10:24:56

161

1793

XLON

00168140465TRLO0.1.1

29/11/2018

10:24:59

197

1792.5

XLON

00168140467TRLO0.1.1

29/11/2018

10:25:27

151

1792.5

XLON

00168140498TRLO0.1.1

29/11/2018

10:26:31

116

1792.5

XLON

00168140539TRLO0.1.1

29/11/2018

10:28:48

271

1797.5

XLON

00168140720TRLO0.1.1

29/11/2018

10:28:56

320

1797

XLON

00168140726TRLO0.1.1

29/11/2018

10:31:23

221

1798.5

XLON

00168140911TRLO0.1.1

29/11/2018

10:31:23

204

1798

XLON

00168140912TRLO0.1.1

29/11/2018

10:31:50

80

1798.5

XLON

00168140934TRLO0.1.1

29/11/2018

10:33:18

244

1803

XLON

00168141049TRLO0.1.1

29/11/2018

10:33:18

132

1802.5

XLON

00168141050TRLO0.1.1

29/11/2018

10:34:31

160

1802

XLON

00168141151TRLO0.1.1

29/11/2018

10:34:55

89

1801.5

XLON

00168141185TRLO0.1.1

29/11/2018

10:34:55

55

1801

XLON

00168141188TRLO0.1.1

29/11/2018

10:35:20

93

1801

XLON

00168141211TRLO0.1.1

29/11/2018

10:35:31

77

1800.5

XLON

00168141246TRLO0.1.1

29/11/2018

10:36:32

89

1801.5

XLON

00168141325TRLO0.1.1

29/11/2018

10:38:01

218

1802

XLON

00168141405TRLO0.1.1

29/11/2018

10:38:02

173

1801.5

XLON

00168141406TRLO0.1.1

29/11/2018

10:38:19

94

1800

XLON

00168141432TRLO0.1.1

29/11/2018

10:39:33

126

1799.5

XLON

00168141517TRLO0.1.1

29/11/2018

10:40:12

79

1798.5

XLON

00168141561TRLO0.1.1

29/11/2018

10:40:12

40

1798.5

XLON

00168141562TRLO0.1.1

29/11/2018

10:40:37

48

1797

XLON

00168141586TRLO0.1.1

29/11/2018

10:40:37

105

1797

XLON

00168141588TRLO0.1.1

29/11/2018

10:41:54

133

1796

XLON

00168141706TRLO0.1.1

29/11/2018

10:42:34

123

1797

XLON

00168141791TRLO0.1.1

29/11/2018

10:42:35

123

1796.5

XLON

00168141792TRLO0.1.1

29/11/2018

10:44:10

204

1797

XLON

00168141947TRLO0.1.1

29/11/2018

10:44:10

64

1796.5

XLON

00168141948TRLO0.1.1

29/11/2018

10:44:10

125

1796.5

XLON

00168141949TRLO0.1.1

29/11/2018

10:45:17

126

1796.5

XLON

00168142207TRLO0.1.1

29/11/2018

10:45:57

120

1796

XLON

00168142274TRLO0.1.1

29/11/2018

10:46:12

39

1795

XLON

00168142328TRLO0.1.1

29/11/2018

10:46:13

54

1795

XLON

00168142329TRLO0.1.1

29/11/2018

10:46:35

87

1794

XLON

00168142409TRLO0.1.1

29/11/2018

10:47:55

90

1796

XLON

00168142714TRLO0.1.1

29/11/2018

10:47:55

77

1795.5

XLON

00168142715TRLO0.1.1

29/11/2018

10:48:18

12

1795

XLON

00168142832TRLO0.1.1

29/11/2018

10:48:18

99

1795

XLON

00168142833TRLO0.1.1

29/11/2018

10:51:29

335

1797

XLON

00168143347TRLO0.1.1

29/11/2018

10:51:29

118

1796.5

XLON

00168143349TRLO0.1.1

29/11/2018

10:51:29

151

1796.5

XLON

00168143350TRLO0.1.1

29/11/2018

10:51:29

18

1796.5

XLON

00168143351TRLO0.1.1

29/11/2018

10:51:33

93

1796.5

XLON

00168143359TRLO0.1.1

29/11/2018

10:51:51

51

1796

XLON

00168143416TRLO0.1.1

29/11/2018

10:52:47

88

1796.5

XLON

00168143599TRLO0.1.1

29/11/2018

10:53:41

78

1796

XLON

00168143696TRLO0.1.1

29/11/2018

10:53:41

1

1796

XLON

00168143697TRLO0.1.1

29/11/2018

10:53:41

79

1795.5

XLON

00168143698TRLO0.1.1

29/11/2018

10:54:50

231

1799

XLON

00168143822TRLO0.1.1

29/11/2018

10:54:50

137

1798.5

XLON

00168143823TRLO0.1.1

29/11/2018

10:55:55

170

1797.5

XLON

00168143953TRLO0.1.1

29/11/2018

10:57:27

186

1801

XLON

00168144140TRLO0.1.1

29/11/2018

10:57:36

130

1800.5

XLON

00168144162TRLO0.1.1

29/11/2018

10:59:10

189

1803

XLON

00168144508TRLO0.1.1

29/11/2018

10:59:10

190

1802.5

XLON

00168144510TRLO0.1.1

29/11/2018

10:59:46

105

1800.5

XLON

00168144643TRLO0.1.1

29/11/2018

11:00:57

97

1801

XLON

00168144787TRLO0.1.1

29/11/2018

11:00:57

95

1800.5

XLON

00168144788TRLO0.1.1

29/11/2018

11:02:31

194

1801.5

XLON

00168145024TRLO0.1.1

29/11/2018

11:03:35

192

1801

XLON

00168145156TRLO0.1.1

29/11/2018

11:03:35

124

1801

XLON

00168145157TRLO0.1.1

29/11/2018

11:03:53

27

1800

XLON

00168145169TRLO0.1.1

29/11/2018

11:03:53

43

1800

XLON

00168145170TRLO0.1.1

29/11/2018

11:05:34

183

1805

XLON

00168145321TRLO0.1.1

29/11/2018

11:05:40

157

1804.5

XLON

00168145336TRLO0.1.1

29/11/2018

11:07:19

128

1804

XLON

00168145443TRLO0.1.1

29/11/2018

11:07:19

17

1804

XLON

00168145444TRLO0.1.1

29/11/2018

11:07:29

55

1803.5

XLON

00168145451TRLO0.1.1

29/11/2018

11:07:29

96

1803.5

XLON

00168145452TRLO0.1.1

29/11/2018

11:08:26

116

1803

XLON

00168145543TRLO0.1.1

29/11/2018

11:08:26

72

1802.5

XLON

00168145544TRLO0.1.1

29/11/2018

11:08:51

132

1802

XLON

00168145588TRLO0.1.1

29/11/2018

11:10:17

169

1804.5

XLON

00168145717TRLO0.1.1

29/11/2018

11:10:17

12

1804.5

XLON

00168145718TRLO0.1.1

29/11/2018

11:12:01

173

1807

XLON

00168145859TRLO0.1.1

29/11/2018

11:12:01

137

1807

XLON

00168145860TRLO0.1.1

29/11/2018

11:12:05

167

1806.5

XLON

00168145864TRLO0.1.1

29/11/2018

11:13:13

75

1807.5

XLON

00168146018TRLO0.1.1

29/11/2018

11:13:13

21

1807.5

XLON

00168146019TRLO0.1.1

29/11/2018

11:14:12

94

1807.5

XLON

00168146107TRLO0.1.1

29/11/2018

11:14:12

103

1807

XLON

00168146108TRLO0.1.1

29/11/2018

11:14:46

110

1807.5

XLON

00168146148TRLO0.1.1

29/11/2018

11:14:54

107

1807

XLON

00168146168TRLO0.1.1

29/11/2018

11:15:28

100

1806.5

XLON

00168146200TRLO0.1.1

29/11/2018

11:16:00

111

1806.5

XLON

00168146236TRLO0.1.1

29/11/2018

11:17:45

165

1807.5

XLON

00168146392TRLO0.1.1

29/11/2018

11:19:18

122

1808.5

XLON

00168146504TRLO0.1.1

29/11/2018

11:19:18

184

1808.5

XLON

00168146505TRLO0.1.1

29/11/2018

11:20:06

165

1808

XLON

00168146570TRLO0.1.1

29/11/2018

11:21:01

145

1808.5

XLON

00168146636TRLO0.1.1

29/11/2018

11:21:02

152

1808

XLON

00168146637TRLO0.1.1

29/11/2018

11:22:27

172

1808

XLON

00168146719TRLO0.1.1

29/11/2018

11:23:17

145

1811

XLON

00168146781TRLO0.1.1

29/11/2018

11:23:17

30

1810.5

XLON

00168146782TRLO0.1.1

29/11/2018

11:23:17

110

1810.5

XLON

00168146783TRLO0.1.1

29/11/2018

11:23:49

85

1810.5

XLON

00168146816TRLO0.1.1

29/11/2018

11:25:12

110

1810

XLON

00168146951TRLO0.1.1

29/11/2018

11:25:45

132

1808.5

XLON

00168146987TRLO0.1.1

29/11/2018

11:26:43

180

1813

XLON

00168147090TRLO0.1.1

29/11/2018

11:26:55

203

1812.5

XLON

00168147103TRLO0.1.1

29/11/2018

11:29:17

225

1816

XLON

00168147270TRLO0.1.1

29/11/2018

11:29:17

193

1815.5

XLON

00168147271TRLO0.1.1

29/11/2018

11:30:07

77

1815

XLON

00168147362TRLO0.1.1

29/11/2018

11:30:25

116

1814

XLON

00168147397TRLO0.1.1

29/11/2018

11:32:04

134

1814.5

XLON

00168147472TRLO0.1.1

29/11/2018

11:32:04

151

1814.5

XLON

00168147473TRLO0.1.1

29/11/2018

11:32:05

89

1814

XLON

00168147475TRLO0.1.1

29/11/2018

11:34:10

217

1816

XLON

00168147623TRLO0.1.1

29/11/2018

11:34:33

157

1815.5

XLON

00168147663TRLO0.1.1

29/11/2018

11:34:33

37

1815.5

XLON

00168147664TRLO0.1.1

29/11/2018

11:34:50

109

1812

XLON

00168147700TRLO0.1.1

29/11/2018

11:35:16

92

1809

XLON

00168147718TRLO0.1.1

29/11/2018

11:35:44

98

1808

XLON

00168147744TRLO0.1.1

29/11/2018

11:37:25

182

1807

XLON

00168147834TRLO0.1.1

29/11/2018

11:37:25

98

1806.5

XLON

00168147836TRLO0.1.1

29/11/2018

11:38:07

108

1805

XLON

00168147949TRLO0.1.1

29/11/2018

11:38:44

106

1805

XLON

00168147978TRLO0.1.1

29/11/2018

11:39:09

92

1804.5

XLON

00168148012TRLO0.1.1

29/11/2018

11:39:42

94

1804

XLON

00168148034TRLO0.1.1

29/11/2018

11:40:31

66

1802

XLON

00168148130TRLO0.1.1

29/11/2018

11:40:32

44

1802

XLON

00168148131TRLO0.1.1

29/11/2018

11:41:02

110

1801

XLON

00168148166TRLO0.1.1

29/11/2018

11:42:26

213

1807.5

XLON

00168148263TRLO0.1.1

29/11/2018

11:43:00

142

1807

XLON

00168148318TRLO0.1.1

29/11/2018

11:43:20

88

1810.5

XLON

00168148331TRLO0.1.1

29/11/2018

11:43:20

96

1810

XLON

00168148332TRLO0.1.1

29/11/2018

11:44:46

85

1812

XLON

00168148451TRLO0.1.1

29/11/2018

11:44:46

76

1811.5

XLON

00168148452TRLO0.1.1

29/11/2018

11:45:35

82

1811

XLON

00168148580TRLO0.1.1

29/11/2018

11:46:30

199

1813.5

XLON

00168148639TRLO0.1.1

29/11/2018

11:46:30

42

1813

XLON

00168148640TRLO0.1.1

29/11/2018

11:46:30

81

1813

XLON

00168148641TRLO0.1.1

29/11/2018

11:47:31

100

1813

XLON

00168148688TRLO0.1.1

29/11/2018

11:49:14

213

1815.5

XLON

00168148778TRLO0.1.1

29/11/2018

11:49:15

100

1815

XLON

00168148779TRLO0.1.1

29/11/2018

11:49:15

89

1815

XLON

00168148780TRLO0.1.1

29/11/2018

11:51:10

100

1815.5

XLON

00168148945TRLO0.1.1

29/11/2018

11:51:10

52

1815.5

XLON

00168148948TRLO0.1.1

29/11/2018

11:51:52

5

1816.5

XLON

00168149065TRLO0.1.1

29/11/2018

11:51:52

177

1816.5

XLON

00168149066TRLO0.1.1

29/11/2018

11:51:52

56

1816

XLON

00168149067TRLO0.1.1

29/11/2018

11:54:16

79

1819

XLON

00168149381TRLO0.1.1

29/11/2018

11:54:16

136

1819

XLON

00168149382TRLO0.1.1

29/11/2018

11:55:03

284

1819

XLON

00168149490TRLO0.1.1

29/11/2018

11:55:04

175

1818.5

XLON

00168149493TRLO0.1.1

29/11/2018

11:55:47

130

1818

XLON

00168149552TRLO0.1.1

29/11/2018

11:56:33

70

1817

XLON

00168149598TRLO0.1.1

29/11/2018

11:57:19

135

1817.5

XLON

00168149656TRLO0.1.1

29/11/2018

11:57:45

83

1817

XLON

00168149666TRLO0.1.1

29/11/2018

11:57:52

157

1816.5

XLON

00168149694TRLO0.1.1

29/11/2018

11:59:55

217

1818

XLON

00168149883TRLO0.1.1

29/11/2018

12:02:12

137

1819

XLON

00168149973TRLO0.1.1

29/11/2018

12:03:08

85

1818.5

XLON

00168150046TRLO0.1.1

29/11/2018

12:04:09

127

1820

XLON

00168150103TRLO0.1.1

29/11/2018

12:04:44

179

1822

XLON

00168150162TRLO0.1.1

29/11/2018

12:05:53

116

1822

XLON

00168150221TRLO0.1.1

29/11/2018

12:05:53

153

1821.5

XLON

00168150222TRLO0.1.1

29/11/2018

12:05:53

113

1821.5

XLON

00168150223TRLO0.1.1

29/11/2018

12:07:22

155

1819

XLON

00168150290TRLO0.1.1

29/11/2018

12:07:22

1

1819

XLON

00168150291TRLO0.1.1

29/11/2018

12:07:34

92

1818.5

XLON

00168150300TRLO0.1.1

29/11/2018

12:08:08

94

1817.5

XLON

00168150343TRLO0.1.1

29/11/2018

12:08:34

116

1816.5

XLON

00168150416TRLO0.1.1

29/11/2018

12:10:20

100

1818.5

XLON

00168150564TRLO0.1.1

29/11/2018

12:11:20

100

1819.5

XLON

00168150599TRLO0.1.1

29/11/2018

12:11:42

114

1821

XLON

00168150630TRLO0.1.1

29/11/2018

12:11:42

120

1821

XLON

00168150631TRLO0.1.1

29/11/2018

12:11:42

5

1821

XLON

00168150632TRLO0.1.1

29/11/2018

12:12:24

14

1821.5

XLON

00168150691TRLO0.1.1

29/11/2018

12:12:24

153

1821.5

XLON

00168150692TRLO0.1.1

29/11/2018

12:12:25

100

1821

XLON

00168150694TRLO0.1.1

29/11/2018

12:12:25

105

1821

XLON

00168150695TRLO0.1.1

29/11/2018

12:14:19

156

1819

XLON

00168150791TRLO0.1.1

29/11/2018

12:14:19

85

1818.5

XLON

00168150793TRLO0.1.1

29/11/2018

12:14:51

105

1818

XLON

00168150817TRLO0.1.1

29/11/2018

12:16:28

45

1822

XLON

00168150922TRLO0.1.1

29/11/2018

12:16:30

200

1822

XLON

00168150923TRLO0.1.1

29/11/2018

12:16:30

25

1822

XLON

00168150924TRLO0.1.1

29/11/2018

12:17:29

186

1825.5

XLON

00168151048TRLO0.1.1

29/11/2018

12:17:55

95

1826

XLON

00168151075TRLO0.1.1

29/11/2018

12:17:55

112

1825.5

XLON

00168151076TRLO0.1.1

29/11/2018

12:19:42

141

1830

XLON

00168151345TRLO0.1.1

29/11/2018

12:19:42

63

1830

XLON

00168151346TRLO0.1.1

29/11/2018

12:19:43

132

1829.5

XLON

00168151348TRLO0.1.1

29/11/2018

12:20:51

71

1830

XLON

00168151492TRLO0.1.1

29/11/2018

12:20:51

59

1830

XLON

00168151493TRLO0.1.1

29/11/2018

12:20:51

108

1829.5

XLON

00168151494TRLO0.1.1

29/11/2018

12:21:39

122

1827

XLON

00168151565TRLO0.1.1

29/11/2018

12:22:28

41

1828

XLON

00168151627TRLO0.1.1

29/11/2018

12:22:28

65

1828

XLON

00168151628TRLO0.1.1

29/11/2018

12:23:48

102

1830

XLON

00168151752TRLO0.1.1

29/11/2018

12:23:48

49

1830

XLON

00168151754TRLO0.1.1

29/11/2018

12:24:16

147

1829.5

XLON

00168151802TRLO0.1.1

29/11/2018

12:24:45

117

1830

XLON

00168151831TRLO0.1.1

29/11/2018

12:24:46

109

1829.5

XLON

00168151835TRLO0.1.1

29/11/2018

12:25:18

117

1830

XLON

00168151890TRLO0.1.1

29/11/2018

12:26:06

125

1828.5

XLON

00168151953TRLO0.1.1

29/11/2018

12:26:23

98

1827.5

XLON

00168152006TRLO0.1.1

29/11/2018

12:27:14

82

1825.5

XLON

00168152090TRLO0.1.1

29/11/2018

12:27:47

146

1825.5

XLON

00168152165TRLO0.1.1

29/11/2018

12:30:19

73

1825.5

XLON

00168152386TRLO0.1.1

29/11/2018

12:30:19

267

1825.5

XLON

00168152387TRLO0.1.1

29/11/2018

12:30:46

64

1828.5

XLON

00168152452TRLO0.1.1

29/11/2018

12:30:46

66

1828.5

XLON

00168152453TRLO0.1.1

29/11/2018

12:30:46

131

1828

XLON

00168152455TRLO0.1.1

29/11/2018

12:31:39

99

1829

XLON

00168152554TRLO0.1.1

29/11/2018

12:32:15

106

1828

XLON

00168152581TRLO0.1.1

29/11/2018

12:33:00

109

1825

XLON

00168152680TRLO0.1.1

29/11/2018

12:34:31

216

1827.5

XLON

00168152812TRLO0.1.1

29/11/2018

12:34:31

201

1827

XLON

00168152814TRLO0.1.1

29/11/2018

12:35:30

79

1829

XLON

00168152883TRLO0.1.1

29/11/2018

12:35:50

93

1828.5

XLON

00168152896TRLO0.1.1

29/11/2018

12:37:04

217

1828.5

XLON

00168152958TRLO0.1.1

29/11/2018

12:37:15

145

1828

XLON

00168152975TRLO0.1.1

29/11/2018

12:39:44

140

1828.5

XLON

00168153117TRLO0.1.1

29/11/2018

12:40:04

206

1829

XLON

00168153145TRLO0.1.1

29/11/2018

12:40:19

187

1828.5

XLON

00168153182TRLO0.1.1

29/11/2018

12:40:19

47

1828.5

XLON

00168153183TRLO0.1.1

29/11/2018

12:41:26

72

1827

XLON

00168153287TRLO0.1.1

29/11/2018

12:41:42

94

1825.5

XLON

00168153305TRLO0.1.1

29/11/2018

12:41:42

112

1825

XLON

00168153308TRLO0.1.1

29/11/2018

12:43:14

196

1826

XLON

00168153382TRLO0.1.1

29/11/2018

12:43:15

100

1825.5

XLON

00168153384TRLO0.1.1

29/11/2018

12:43:15

74

1825.5

XLON

00168153385TRLO0.1.1

29/11/2018

12:45:11

184

1826.5

XLON

00168153504TRLO0.1.1

29/11/2018

12:45:18

119

1826

XLON

00168153510TRLO0.1.1

29/11/2018

12:47:00

176

1827

XLON

00168153623TRLO0.1.1

29/11/2018

12:47:08

60

1826.5

XLON

00168153660TRLO0.1.1

29/11/2018

12:47:08

124

1826.5

XLON

00168153661TRLO0.1.1

29/11/2018

12:47:31

87

1826

XLON

00168153687TRLO0.1.1

29/11/2018

12:47:57

96

1824.5

XLON

00168153744TRLO0.1.1

29/11/2018

12:48:36

28

1823.5

XLON

00168153784TRLO0.1.1

29/11/2018

12:48:36

118

1823.5

XLON

00168153785TRLO0.1.1

29/11/2018

12:50:00

132

1824.5

XLON

00168153975TRLO0.1.1

29/11/2018

12:51:15

77

1824

XLON

00168154117TRLO0.1.1

29/11/2018

12:51:15

177

1824

XLON

00168154118TRLO0.1.1

29/11/2018

12:51:15

201

1823.5

XLON

00168154119TRLO0.1.1

29/11/2018

12:51:15

7

1823.5

XLON

00168154120TRLO0.1.1

29/11/2018

12:52:38

116

1823.5

XLON

00168154202TRLO0.1.1

29/11/2018

12:52:45

121

1823

XLON

00168154234TRLO0.1.1

29/11/2018

12:54:27

59

1823

XLON

00168154342TRLO0.1.1

29/11/2018

12:54:27

14

1823

XLON

00168154343TRLO0.1.1

29/11/2018

12:54:27

52

1823

XLON

00168154344TRLO0.1.1

29/11/2018

12:54:27

126

1823

XLON

00168154345TRLO0.1.1

29/11/2018

12:54:27

114

1822.5

XLON

00168154346TRLO0.1.1

29/11/2018

12:55:38

124

1824

XLON

00168154429TRLO0.1.1

29/11/2018

12:55:38

140

1823.5

XLON

00168154430TRLO0.1.1

29/11/2018

12:56:33

86

1823

XLON

00168154519TRLO0.1.1

29/11/2018

12:57:25

163

1824

XLON

00168154589TRLO0.1.1

29/11/2018

12:57:44

89

1823.5

XLON

00168154594TRLO0.1.1

29/11/2018

12:57:51

54

1822

XLON

00168154602TRLO0.1.1

29/11/2018

12:57:51

90

1822

XLON

00168154603TRLO0.1.1

29/11/2018

12:58:19

78

1822

XLON

00168154652TRLO0.1.1

29/11/2018

12:58:49

96

1821

XLON

00168154759TRLO0.1.1

29/11/2018

12:59:23

112

1820

XLON

00168154806TRLO0.1.1

29/11/2018

12:59:39

84

1820

XLON

00168154851TRLO0.1.1

29/11/2018

13:00:12

103

1820

XLON

00168154909TRLO0.1.1

29/11/2018

13:01:11

77

1818

XLON

00168155035TRLO0.1.1

29/11/2018

13:02:42

76

1821

XLON

00168155137TRLO0.1.1

29/11/2018

13:02:50

100

1821

XLON

00168155143TRLO0.1.1

29/11/2018

13:02:51

121

1821

XLON

00168155144TRLO0.1.1

29/11/2018

13:03:06

167

1820.5

XLON

00168155162TRLO0.1.1

29/11/2018

13:04:07

21

1821.5

XLON

00168155209TRLO0.1.1

29/11/2018

13:04:07

88

1821.5

XLON

00168155210TRLO0.1.1

29/11/2018

13:05:08

142

1822.5

XLON

00168155242TRLO0.1.1

29/11/2018

13:05:08

92

1822

XLON

00168155243TRLO0.1.1

29/11/2018

13:05:08

70

1822

XLON

00168155244TRLO0.1.1

29/11/2018

13:05:30

79

1820

XLON

00168155278TRLO0.1.1

29/11/2018

13:05:39

92

1820.5

XLON

00168155291TRLO0.1.1

29/11/2018

13:06:03

76

1820

XLON

00168155318TRLO0.1.1

29/11/2018

13:07:49

136

1819

XLON

00168155498TRLO0.1.1

29/11/2018

13:07:49

148

1818.5

XLON

00168155499TRLO0.1.1

29/11/2018

13:10:47

79

1819.5

XLON

00168155680TRLO0.1.1

29/11/2018

13:10:47

200

1819.5

XLON

00168155681TRLO0.1.1

29/11/2018

13:10:48

101

1819.5

XLON

00168155682TRLO0.1.1

29/11/2018

13:10:48

14

1819.5

XLON

00168155683TRLO0.1.1

29/11/2018

13:10:48

165

1819.5

XLON

00168155684TRLO0.1.1

29/11/2018

13:11:29

125

1819

XLON

00168155724TRLO0.1.1

29/11/2018

13:12:20

75

1818

XLON

00168155770TRLO0.1.1

29/11/2018

13:12:58

81

1818

XLON

00168155862TRLO0.1.1

29/11/2018

13:12:58

153

1818

XLON

00168155863TRLO0.1.1

29/11/2018

13:14:48

145

1818.5

XLON

00168156040TRLO0.1.1

29/11/2018

13:14:48

90

1818.5

XLON

00168156043TRLO0.1.1

29/11/2018

13:14:48

88

1818.5

XLON

00168156044TRLO0.1.1

29/11/2018

13:14:48

71

1818.5

XLON

00168156045TRLO0.1.1

29/11/2018

13:14:58

154

1818

XLON

00168156065TRLO0.1.1

29/11/2018

13:14:58

17

1818

XLON

00168156066TRLO0.1.1

29/11/2018

13:16:33

72

1818.5

XLON

00168156167TRLO0.1.1

29/11/2018

13:16:33

157

1818.5

XLON

00168156168TRLO0.1.1

29/11/2018

13:16:33

30

1818.5

XLON

00168156169TRLO0.1.1

29/11/2018

13:17:45

75

1819

XLON

00168156232TRLO0.1.1

29/11/2018

13:18:04

72

1819.5

XLON

00168156251TRLO0.1.1

29/11/2018

13:18:04

138

1819.5

XLON

00168156252TRLO0.1.1

29/11/2018

13:18:05

100

1819

XLON

00168156253TRLO0.1.1

29/11/2018

13:18:05

50

1819

XLON

00168156254TRLO0.1.1

29/11/2018

13:18:35

107

1818.5

XLON

00168156290TRLO0.1.1

29/11/2018

13:19:05

126

1816

XLON

00168156324TRLO0.1.1

29/11/2018

13:19:51

103

1815.5

XLON

00168156377TRLO0.1.1

29/11/2018

13:21:35

81

1816.5

XLON

00168156450TRLO0.1.1

29/11/2018

13:21:35

19

1816.5

XLON

00168156451TRLO0.1.1

29/11/2018

13:21:35

52

1816.5

XLON

00168156452TRLO0.1.1

29/11/2018

13:21:35

133

1816.5

XLON

00168156453TRLO0.1.1

29/11/2018

13:22:45

130

1817.5

XLON

00168156537TRLO0.1.1

29/11/2018

13:23:01

75

1818

XLON

00168156542TRLO0.1.1

29/11/2018

13:23:01

95

1817

XLON

00168156547TRLO0.1.1

29/11/2018

13:23:01

4

1817

XLON

00168156548TRLO0.1.1

29/11/2018

13:23:01

142

1817

XLON

00168156550TRLO0.1.1

29/11/2018

13:23:01

86

1816.5

XLON

00168156552TRLO0.1.1

29/11/2018

13:24:07

109

1817

XLON

00168156622TRLO0.1.1

29/11/2018

13:24:54

21

1817.5

XLON

00168156687TRLO0.1.1

29/11/2018

13:24:54

98

1817.5

XLON

00168156688TRLO0.1.1

29/11/2018

13:25:16

119

1817

XLON

00168156748TRLO0.1.1

29/11/2018

13:26:30

75

1818

XLON

00168156820TRLO0.1.1

29/11/2018

13:26:53

86

1817

XLON

00168156843TRLO0.1.1

29/11/2018

13:26:59

133

1816.5

XLON

00168156855TRLO0.1.1

29/11/2018

13:26:59

101

1816

XLON

00168156856TRLO0.1.1

29/11/2018

13:28:26

143

1816.5

XLON

00168156912TRLO0.1.1

29/11/2018

13:28:31

118

1816

XLON

00168156920TRLO0.1.1

29/11/2018

13:30:12

74

1816

XLON

00168157028TRLO0.1.1

29/11/2018

13:30:12

81

1816

XLON

00168157029TRLO0.1.1

29/11/2018

13:30:12

111

1816

XLON

00168157030TRLO0.1.1

29/11/2018

13:30:12

71

1816

XLON

00168157031TRLO0.1.1

29/11/2018

13:30:12

132

1815.5

XLON

00168157032TRLO0.1.1

29/11/2018

13:31:43

98

1814.5

XLON

00168157171TRLO0.1.1

29/11/2018

13:31:43

59

1814.5

XLON

00168157172TRLO0.1.1

29/11/2018

13:31:43

53

1814.5

XLON

00168157173TRLO0.1.1

29/11/2018

13:31:43

83

1814.5

XLON

00168157174TRLO0.1.1

29/11/2018

13:31:43

22

1814

XLON

00168157175TRLO0.1.1

29/11/2018

13:32:14

68

1814

XLON

00168157247TRLO0.1.1

29/11/2018

13:32:14

28

1814

XLON

00168157248TRLO0.1.1

29/11/2018

13:32:26

152

1813

XLON

00168157255TRLO0.1.1

29/11/2018

13:33:16

125

1814

XLON

00168157305TRLO0.1.1

29/11/2018

13:35:01

158

1814

XLON

00168157427TRLO0.1.1

29/11/2018

13:35:05

130

1813.5

XLON

00168157429TRLO0.1.1

29/11/2018

13:35:07

125

1813

XLON

00168157437TRLO0.1.1

29/11/2018

13:37:09

82

1815.5

XLON

00168157604TRLO0.1.1

29/11/2018

13:37:09

135

1815.5

XLON

00168157605TRLO0.1.1

29/11/2018

13:37:09

18

1815.5

XLON

00168157606TRLO0.1.1

29/11/2018

13:37:09

58

1815.5

XLON

00168157607TRLO0.1.1

29/11/2018

13:37:09

77

1815.5

XLON

00168157608TRLO0.1.1

29/11/2018

13:37:09

111

1815

XLON

00168157609TRLO0.1.1

29/11/2018

13:37:50

121

1815

XLON

00168157646TRLO0.1.1

29/11/2018

13:38:08

141

1814

XLON

00168157679TRLO0.1.1

29/11/2018

13:38:31

89

1814

XLON

00168157718TRLO0.1.1

29/11/2018

13:39:03

142

1813.5

XLON

00168157736TRLO0.1.1

29/11/2018

13:40:21

70

1814.5

XLON

00168157890TRLO0.1.1

29/11/2018

13:40:50

124

1814.5

XLON

00168157912TRLO0.1.1

29/11/2018

13:40:50

116

1814

XLON

00168157913TRLO0.1.1

29/11/2018

13:42:00

37

1815.5

XLON

00168158060TRLO0.1.1

29/11/2018

13:42:00

109

1815.5

XLON

00168158061TRLO0.1.1

29/11/2018

13:42:00

62

1815.5

XLON

00168158062TRLO0.1.1

29/11/2018

13:42:00

40

1815.5

XLON

00168158063TRLO0.1.1

29/11/2018

13:42:19

117

1815

XLON

00168158094TRLO0.1.1

29/11/2018

13:42:50

135

1813

XLON

00168158116TRLO0.1.1

29/11/2018

13:43:43

124

1813

XLON

00168158157TRLO0.1.1

29/11/2018

13:43:43

1

1813

XLON

00168158159TRLO0.1.1

29/11/2018

13:44:11

108

1812.5

XLON

00168158203TRLO0.1.1

29/11/2018

13:45:03

84

1815

XLON

00168158255TRLO0.1.1

29/11/2018

13:45:44

158

1816

XLON

00168158313TRLO0.1.1

29/11/2018

13:46:10

102

1816.5

XLON

00168158357TRLO0.1.1

29/11/2018

13:46:10

6

1816.5

XLON

00168158358TRLO0.1.1

29/11/2018

13:46:10

82

1816.5

XLON

00168158359TRLO0.1.1

29/11/2018

13:47:01

104

1817.5

XLON

00168158464TRLO0.1.1

29/11/2018

13:47:13

71

1817.5

XLON

00168158486TRLO0.1.1

29/11/2018

13:47:21

74

1817.5

XLON

00168158487TRLO0.1.1

29/11/2018

13:47:34

90

1817

XLON

00168158499TRLO0.1.1

29/11/2018

13:47:34

33

1817

XLON

00168158500TRLO0.1.1

29/11/2018

13:47:37

120

1816.5

XLON

00168158510TRLO0.1.1

29/11/2018

13:49:41

109

1817

XLON

00168158756TRLO0.1.1

29/11/2018

13:50:00

267

1817

XLON

00168158790TRLO0.1.1

29/11/2018

13:50:00

125

1816.5

XLON

00168158791TRLO0.1.1

29/11/2018

13:50:35

76

1815

XLON

00168158843TRLO0.1.1

29/11/2018

13:51:07

73

1815

XLON

00168158875TRLO0.1.1

29/11/2018

13:51:07

141

1815

XLON

00168158876TRLO0.1.1

29/11/2018

13:52:36

288

1817

XLON

00168159085TRLO0.1.1

29/11/2018

13:53:10

128

1815

XLON

00168159142TRLO0.1.1

29/11/2018

13:53:10

59

1815

XLON

00168159143TRLO0.1.1

29/11/2018

13:53:10

23

1815

XLON

00168159144TRLO0.1.1

29/11/2018

13:54:02

55

1814

XLON

00168159191TRLO0.1.1

29/11/2018

13:54:02

26

1814

XLON

00168159192TRLO0.1.1

29/11/2018

13:54:30

154

1814.5

XLON

00168159212TRLO0.1.1

29/11/2018

13:54:32

141

1814

XLON

00168159214TRLO0.1.1

29/11/2018

13:55:04

108

1813.5

XLON

00168159242TRLO0.1.1

29/11/2018

13:55:52

117

1813.5

XLON

00168159309TRLO0.1.1

29/11/2018

13:55:54

2

1813

XLON

00168159320TRLO0.1.1

29/11/2018

13:56:15

51

1813

XLON

00168159356TRLO0.1.1

29/11/2018

13:56:15

52

1813

XLON

00168159357TRLO0.1.1

29/11/2018

13:56:49

84

1812.5

XLON

00168159401TRLO0.1.1

29/11/2018

13:57:08

115

1813.5

XLON

00168159462TRLO0.1.1

29/11/2018

13:57:31

74

1815.5

XLON

00168159494TRLO0.1.1

29/11/2018

13:57:55

76

1816.5

XLON

00168159514TRLO0.1.1

29/11/2018

13:57:55

147

1816.5

XLON

00168159515TRLO0.1.1

29/11/2018

13:57:55

1

1816.5

XLON

00168159516TRLO0.1.1

29/11/2018

13:58:01

80

1816

XLON

00168159544TRLO0.1.1

29/11/2018

13:59:15

153

1817.5

XLON

00168159627TRLO0.1.1

29/11/2018

13:59:15

1

1817.5

XLON

00168159628TRLO0.1.1

29/11/2018

14:00:01

64

1818

XLON

00168159665TRLO0.1.1

29/11/2018

14:00:01

110

1818

XLON

00168159666TRLO0.1.1

29/11/2018

14:00:45

70

1819.5

XLON

00168159730TRLO0.1.1

29/11/2018

14:00:50

84

1819.5

XLON

00168159741TRLO0.1.1

29/11/2018

14:00:50

1

1819.5

XLON

00168159742TRLO0.1.1

29/11/2018

14:00:58

82

1819.5

XLON

00168159779TRLO0.1.1

29/11/2018

14:00:58

37

1819.5

XLON

00168159780TRLO0.1.1

29/11/2018

14:00:58

94

1819

XLON

00168159781TRLO0.1.1

29/11/2018

14:02:05

100

1822

XLON

00168159878TRLO0.1.1

29/11/2018

14:02:05

66

1822

XLON

00168159879TRLO0.1.1

29/11/2018

14:02:22

80

1821.5

XLON

00168159930TRLO0.1.1

29/11/2018

14:03:00

76

1821.5

XLON

00168159987TRLO0.1.1

29/11/2018

14:03:00

144

1821.5

XLON

00168159988TRLO0.1.1

29/11/2018

14:03:30

121

1821

XLON

00168160041TRLO0.1.1

29/11/2018

14:03:30

76

1821

XLON

00168160042TRLO0.1.1

29/11/2018

14:03:30

149

1820.5

XLON

00168160043TRLO0.1.1

29/11/2018

14:05:05

100

1821.5

XLON

00168160190TRLO0.1.1

29/11/2018

14:05:18

79

1823

XLON

00168160223TRLO0.1.1

29/11/2018

14:05:18

113

1823

XLON

00168160224TRLO0.1.1

29/11/2018

14:05:21

124

1822.5

XLON

00168160227TRLO0.1.1

29/11/2018

14:06:35

83

1822

XLON

00168160294TRLO0.1.1

29/11/2018

14:08:05

104

1822.5

XLON

00168160384TRLO0.1.1

29/11/2018

14:08:05

216

1822.5

XLON

00168160385TRLO0.1.1

29/11/2018

14:08:05

74

1822.5

XLON

00168160386TRLO0.1.1

29/11/2018

14:08:05

70

1822.5

XLON

00168160387TRLO0.1.1

29/11/2018

14:08:05

76

1822.5

XLON

00168160388TRLO0.1.1

29/11/2018

14:08:05

68

1822

XLON

00168160389TRLO0.1.1

29/11/2018

14:08:34

98

1822.5

XLON

00168160453TRLO0.1.1

29/11/2018

14:08:34

112

1822

XLON

00168160454TRLO0.1.1

29/11/2018

14:09:36

88

1821

XLON

00168160538TRLO0.1.1

29/11/2018

14:09:36

65

1821

XLON

00168160539TRLO0.1.1

29/11/2018

14:09:36

7

1821

XLON

00168160540TRLO0.1.1

29/11/2018

14:11:03

176

1822

XLON

00168160650TRLO0.1.1

29/11/2018

14:11:03

79

1822

XLON

00168160651TRLO0.1.1

29/11/2018

14:11:03

78

1822

XLON

00168160653TRLO0.1.1

29/11/2018

14:11:23

97

1821.5

XLON

00168160680TRLO0.1.1

29/11/2018

14:11:51

71

1821.5

XLON

00168160721TRLO0.1.1

29/11/2018

14:12:12

165

1821

XLON

00168160745TRLO0.1.1

29/11/2018

14:12:12

71

1821

XLON

00168160746TRLO0.1.1

29/11/2018

14:12:14

93

1820.5

XLON

00168160748TRLO0.1.1

29/11/2018

14:14:05

74

1820.5

XLON

00168160857TRLO0.1.1

29/11/2018

14:14:05

90

1820.5

XLON

00168160858TRLO0.1.1

29/11/2018

14:14:05

115

1820.5

XLON

00168160859TRLO0.1.1

29/11/2018

14:14:05

72

1820.5

XLON

00168160860TRLO0.1.1

29/11/2018

14:14:06

65

1820

XLON

00168160863TRLO0.1.1

29/11/2018

14:14:20

67

1818

XLON

00168160883TRLO0.1.1

29/11/2018

14:14:20

39

1818

XLON

00168160884TRLO0.1.1

29/11/2018

14:16:27

34

1819

XLON

00168161039TRLO0.1.1

29/11/2018

14:16:27

266

1819

XLON

00168161041TRLO0.1.1

29/11/2018

14:16:27

72

1819

XLON

00168161042TRLO0.1.1

29/11/2018

14:16:27

71

1819

XLON

00168161043TRLO0.1.1

29/11/2018

14:16:27

30

1818.5

XLON

00168161044TRLO0.1.1

29/11/2018

14:16:27

48

1818.5

XLON

00168161045TRLO0.1.1

29/11/2018

14:17:26

79

1818.5

XLON

00168161143TRLO0.1.1

29/11/2018

14:19:45

500

1819.5

XLON

00168161349TRLO0.1.1

29/11/2018

14:19:45

95

1819.5

XLON

00168161350TRLO0.1.1

29/11/2018

14:19:45

98

1819.5

XLON

00168161351TRLO0.1.1

29/11/2018

14:19:45

78

1819.5

XLON

00168161352TRLO0.1.1

29/11/2018

14:19:47

72

1819

XLON

00168161353TRLO0.1.1

29/11/2018

14:20:04

92

1818.5

XLON

00168161379TRLO0.1.1

29/11/2018

14:20:04

65

1818

XLON

00168161380TRLO0.1.1

29/11/2018

14:20:25

79

1818

XLON

00168161406TRLO0.1.1

29/11/2018

14:22:10

42

1822

XLON

00168161560TRLO0.1.1

29/11/2018

14:23:16

266

1822

XLON

00168161648TRLO0.1.1

29/11/2018

14:23:16

135

1822

XLON

00168161649TRLO0.1.1

29/11/2018

14:23:16

148

1822

XLON

00168161650TRLO0.1.1

29/11/2018

14:23:16

70

1822

XLON

00168161651TRLO0.1.1

29/11/2018

14:23:16

73

1822

XLON

00168161652TRLO0.1.1

29/11/2018

14:23:16

102

1821.5

XLON

00168161653TRLO0.1.1

29/11/2018

14:23:59

97

1821

XLON

00168161713TRLO0.1.1

29/11/2018

14:24:56

74

1822

XLON

00168161786TRLO0.1.1

29/11/2018

14:25:07

81

1821.5

XLON

00168161796TRLO0.1.1

29/11/2018

14:25:29

83

1821.5

XLON

00168161822TRLO0.1.1

29/11/2018

14:25:37

144

1821.5

XLON

00168161828TRLO0.1.1

29/11/2018

14:25:54

132

1820.5

XLON

00168161856TRLO0.1.1

29/11/2018

14:25:54

71

1820.5

XLON

00168161857TRLO0.1.1

29/11/2018

14:25:54

52

1820

XLON

00168161858TRLO0.1.1

29/11/2018

14:25:54

29

1820

XLON

00168161859TRLO0.1.1

29/11/2018

14:26:39

104

1819

XLON

00168161908TRLO0.1.1

29/11/2018

14:27:37

73

1818.5

XLON

00168162012TRLO0.1.1

29/11/2018

14:27:52

74

1818.5

XLON

00168162042TRLO0.1.1

29/11/2018

14:28:01

77

1818.5

XLON

00168162054TRLO0.1.1

29/11/2018

14:28:24

22

1818.5

XLON

00168162067TRLO0.1.1

29/11/2018

14:28:24

52

1818.5

XLON

00168162068TRLO0.1.1

29/11/2018

14:28:30

142

1818.5

XLON

00168162083TRLO0.1.1

29/11/2018

14:28:34

92

1818

XLON

00168162087TRLO0.1.1

29/11/2018

14:28:35

74

1818

XLON

00168162088TRLO0.1.1

29/11/2018

14:29:41

73

1819.5

XLON

00168162186TRLO0.1.1

29/11/2018

14:29:41

66

1818.5

XLON

00168162187TRLO0.1.1

29/11/2018

14:29:41

22

1818.5

XLON

00168162188TRLO0.1.1

29/11/2018

14:29:41

96

1818.5

XLON

00168162189TRLO0.1.1

29/11/2018

14:29:50

80

1818

XLON

00168162227TRLO0.1.1

29/11/2018

14:30:49

147

1819

XLON

00168162324TRLO0.1.1

29/11/2018

14:30:49

7

1819

XLON

00168162325TRLO0.1.1

29/11/2018

14:31:02

76

1819

XLON

00168162336TRLO0.1.1

29/11/2018

14:31:02

132

1819

XLON

00168162337TRLO0.1.1

29/11/2018

14:31:21

81

1819.5

XLON

00168162384TRLO0.1.1

29/11/2018

14:31:25

156

1819.5

XLON

00168162388TRLO0.1.1

29/11/2018

14:31:25

6

1819.5

XLON

00168162389TRLO0.1.1

29/11/2018

14:31:25

93

1819.5

XLON

00168162390TRLO0.1.1

29/11/2018

14:31:48

78

1821

XLON

00168162457TRLO0.1.1

29/11/2018

14:32:00

152

1821

XLON

00168162472TRLO0.1.1

29/11/2018

14:32:43

296

1822

XLON

00168162526TRLO0.1.1

29/11/2018

14:32:43

76

1822

XLON

00168162527TRLO0.1.1

29/11/2018

14:32:44

68

1821.5

XLON

00168162528TRLO0.1.1

29/11/2018

14:33:53

76

1822

XLON

00168162699TRLO0.1.1

29/11/2018

14:33:57

46

1821.5

XLON

00168162701TRLO0.1.1

29/11/2018

14:33:57

65

1821.5

XLON

00168162702TRLO0.1.1

29/11/2018

14:34:21

63

1821

XLON

00168162734TRLO0.1.1

29/11/2018

14:34:21

85

1821

XLON

00168162735TRLO0.1.1

29/11/2018

14:34:43

73

1818

XLON

00168162807TRLO0.1.1

29/11/2018

14:34:59

133

1817.5

XLON

00168162841TRLO0.1.1

29/11/2018

14:35:04

134

1817

XLON

00168162849TRLO0.1.1

29/11/2018

14:36:17

160

1817

XLON

00168162987TRLO0.1.1

29/11/2018

14:36:17

84

1817

XLON

00168162988TRLO0.1.1

29/11/2018

14:36:17

3

1817

XLON

00168162989TRLO0.1.1

29/11/2018

14:36:17

72

1817

XLON

00168162990TRLO0.1.1

29/11/2018

14:36:17

76

1816.5

XLON

00168162991TRLO0.1.1

29/11/2018

14:38:03

420

1818

XLON

00168163128TRLO0.1.1

29/11/2018

14:38:31

86

1818

XLON

00168163172TRLO0.1.1

29/11/2018

14:38:31

37

1818

XLON

00168163173TRLO0.1.1

29/11/2018

14:38:31

48

1818

XLON

00168163174TRLO0.1.1

29/11/2018

14:39:34

181

1817.5

XLON

00168163294TRLO0.1.1

29/11/2018

14:39:34

53

1817.5

XLON

00168163295TRLO0.1.1

29/11/2018

14:39:34

98

1817.5

XLON

00168163296TRLO0.1.1

29/11/2018

14:39:54

58

1817

XLON

00168163375TRLO0.1.1

29/11/2018

14:40:04

20

1816

XLON

00168163401TRLO0.1.1

29/11/2018

14:40:04

79

1816

XLON

00168163402TRLO0.1.1

29/11/2018

14:40:05

69

1815.5

XLON

00168163408TRLO0.1.1

29/11/2018

14:40:57

82

1813.5

XLON

00168163509TRLO0.1.1

29/11/2018

14:40:57

100

1813.5

XLON

00168163510TRLO0.1.1

29/11/2018

14:40:57

64

1813

XLON

00168163511TRLO0.1.1

29/11/2018

14:41:44

80

1812.5

XLON

00168163586TRLO0.1.1

29/11/2018

14:41:44

100

1812.5

XLON

00168163588TRLO0.1.1

29/11/2018

14:42:28

78

1812.5

XLON

00168163678TRLO0.1.1

29/11/2018

14:42:28

81

1812.5

XLON

00168163679TRLO0.1.1

29/11/2018

14:42:28

44

1812

XLON

00168163680TRLO0.1.1

29/11/2018

14:42:41

16

1812

XLON

00168163695TRLO0.1.1

29/11/2018

14:43:24

127

1813.5

XLON

00168163773TRLO0.1.1

29/11/2018

14:43:24

47

1813.5

XLON

00168163774TRLO0.1.1

29/11/2018

14:43:35

13

1814

XLON

00168163828TRLO0.1.1

29/11/2018

14:43:35

139

1814

XLON

00168163829TRLO0.1.1

29/11/2018

14:44:02

77

1814

XLON

00168163873TRLO0.1.1

29/11/2018

14:44:02

26

1814

XLON

00168163874TRLO0.1.1

29/11/2018

14:44:02

88

1814

XLON

00168163875TRLO0.1.1

29/11/2018

14:44:26

62

1813.5

XLON

00168163911TRLO0.1.1

29/11/2018

14:44:51

154

1813

XLON

00168163938TRLO0.1.1

29/11/2018

14:45:26

150

1814

XLON

00168164006TRLO0.1.1

29/11/2018

14:45:50

77

1813.5

XLON

00168164102TRLO0.1.1

29/11/2018

14:47:26

264

1815

XLON

00168164326TRLO0.1.1

29/11/2018

14:47:33

400

1815.5

XLON

00168164331TRLO0.1.1

29/11/2018

14:47:43

163

1814.5

XLON

00168164405TRLO0.1.1

29/11/2018

14:48:11

106

1814.5

XLON

00168164439TRLO0.1.1

29/11/2018

14:48:11

7

1814.5

XLON

00168164440TRLO0.1.1

29/11/2018

14:48:11

65

1814

XLON

00168164441TRLO0.1.1

29/11/2018

14:48:20

86

1813.5

XLON

00168164470TRLO0.1.1

29/11/2018

14:49:29

87

1813

XLON

00168164654TRLO0.1.1

29/11/2018

14:49:29

81

1813

XLON

00168164655TRLO0.1.1

29/11/2018

14:49:29

88

1813

XLON

00168164656TRLO0.1.1

29/11/2018

14:49:29

73

1812.5

XLON

00168164657TRLO0.1.1

29/11/2018

14:49:50

52

1813

XLON

00168164694TRLO0.1.1

29/11/2018

14:49:50

73

1813

XLON

00168164695TRLO0.1.1

29/11/2018

14:49:50

6

1813

XLON

00168164696TRLO0.1.1

29/11/2018

14:50:41

74

1812

XLON

00168164800TRLO0.1.1

29/11/2018

14:51:13

78

1812

XLON

00168164924TRLO0.1.1

29/11/2018

14:51:26

80

1812

XLON

00168164961TRLO0.1.1

29/11/2018

14:51:41

73

1812.5

XLON

00168165026TRLO0.1.1

29/11/2018

14:51:53

74

1812.5

XLON

00168165034TRLO0.1.1

29/11/2018

14:52:06

107

1812.5

XLON

00168165052TRLO0.1.1

29/11/2018

14:52:06

39

1812.5

XLON

00168165053TRLO0.1.1

29/11/2018

14:52:06

71

1812.5

XLON

00168165054TRLO0.1.1

29/11/2018

14:52:08

70

1812

XLON

00168165063TRLO0.1.1

29/11/2018

14:54:04

74

1811.5

XLON

00168165312TRLO0.1.1

29/11/2018

14:54:04

90

1811.5

XLON

00168165313TRLO0.1.1

29/11/2018

14:54:04

81

1811.5

XLON

00168165314TRLO0.1.1

29/11/2018

14:54:04

80

1811.5

XLON

00168165315TRLO0.1.1

29/11/2018

14:54:04

70

1811.5

XLON

00168165316TRLO0.1.1

29/11/2018

14:54:04

79

1811.5

XLON

00168165317TRLO0.1.1

29/11/2018

14:54:04

73

1811.5

XLON

00168165319TRLO0.1.1

29/11/2018

14:54:04

74

1811.5

XLON

00168165321TRLO0.1.1

29/11/2018

14:54:04

58

1811

XLON

00168165323TRLO0.1.1

29/11/2018

14:54:46

111

1812.5

XLON

00168165450TRLO0.1.1

29/11/2018

14:54:46

43

1812.5

XLON

00168165451TRLO0.1.1

29/11/2018

14:54:51

93

1811.5

XLON

00168165461TRLO0.1.1

29/11/2018

14:55:48

231

1812.5

XLON

00168165598TRLO0.1.1

29/11/2018

14:55:48

163

1812.5

XLON

00168165600TRLO0.1.1

29/11/2018

14:56:10

87

1812

XLON

00168165630TRLO0.1.1

29/11/2018

14:56:10

1

1812

XLON

00168165631TRLO0.1.1

29/11/2018

14:56:40

89

1811

XLON

00168165734TRLO0.1.1

29/11/2018

14:56:41

70

1811

XLON

00168165735TRLO0.1.1

29/11/2018

14:57:38

150

1812

XLON

00168166026TRLO0.1.1

29/11/2018

14:57:38

15

1812

XLON

00168166027TRLO0.1.1

29/11/2018

14:58:23

76

1812.5

XLON

00168166139TRLO0.1.1

29/11/2018

14:58:24

32

1812.5

XLON

00168166142TRLO0.1.1

29/11/2018

14:58:24

124

1812.5

XLON

00168166143TRLO0.1.1

29/11/2018

14:58:40

142

1812.5

XLON

00168166191TRLO0.1.1

29/11/2018

14:58:40

82

1812.5

XLON

00168166192TRLO0.1.1

29/11/2018

14:59:30

49

1814

XLON

00168166397TRLO0.1.1

29/11/2018

14:59:30

39

1814

XLON

00168166398TRLO0.1.1

29/11/2018

14:59:48

90

1813.5

XLON

00168166445TRLO0.1.1

29/11/2018

14:59:48

83

1813.5

XLON

00168166447TRLO0.1.1

29/11/2018

14:59:48

70

1813.5

XLON

00168166449TRLO0.1.1

29/11/2018

14:59:48

82

1813.5

XLON

00168166450TRLO0.1.1

29/11/2018

15:00:34

168

1814.5

XLON

00168166603TRLO0.1.1

29/11/2018

15:00:46

79

1813.5

XLON

00168166634TRLO0.1.1

29/11/2018

15:00:46

80

1813.5

XLON

00168166635TRLO0.1.1

29/11/2018

15:00:46

78

1813

XLON

00168166636TRLO0.1.1

29/11/2018

15:01:21

96

1812.5

XLON

00168166702TRLO0.1.1

29/11/2018

15:01:21

78

1812.5

XLON

00168166703TRLO0.1.1

29/11/2018

15:01:27

98

1811.5

XLON

00168166713TRLO0.1.1

29/11/2018

15:02:27

73

1812

XLON

00168166854TRLO0.1.1

29/11/2018

15:02:27

86

1812

XLON

00168166855TRLO0.1.1

29/11/2018

15:02:45

60

1811.5

XLON

00168166897TRLO0.1.1

29/11/2018

15:02:45

83

1811.5

XLON

00168166898TRLO0.1.1

29/11/2018

15:02:45

73

1811.5

XLON

00168166899TRLO0.1.1

29/11/2018

15:03:41

216

1811

XLON

00168167027TRLO0.1.1

29/11/2018

15:03:41

81

1811

XLON

00168167028TRLO0.1.1

29/11/2018

15:03:41

19

1811

XLON

00168167029TRLO0.1.1

29/11/2018

15:03:41

62

1811

XLON

00168167030TRLO0.1.1

29/11/2018

15:04:52

8

1811

XLON

00168167133TRLO0.1.1

29/11/2018

15:04:52

118

1811

XLON

00168167134TRLO0.1.1

29/11/2018

15:04:52

90

1811

XLON

00168167135TRLO0.1.1

29/11/2018

15:04:52

79

1811

XLON

00168167137TRLO0.1.1

29/11/2018

15:04:52

90

1811

XLON

00168167138TRLO0.1.1

29/11/2018

15:05:45

74

1811.5

XLON

00168167269TRLO0.1.1

29/11/2018

15:05:45

71

1811.5

XLON

00168167270TRLO0.1.1

29/11/2018

15:05:58

185

1811.5

XLON

00168167297TRLO0.1.1

29/11/2018

15:05:58

28

1811.5

XLON

00168167298TRLO0.1.1

29/11/2018

15:05:58

77

1811

XLON

00168167302TRLO0.1.1

29/11/2018

15:06:18

118

1810.5

XLON

00168167332TRLO0.1.1

29/11/2018

15:07:26

73

1810.5

XLON

00168167906TRLO0.1.1

29/11/2018

15:07:26

151

1810

XLON

00168167917TRLO0.1.1

29/11/2018

15:07:26

5

1810

XLON

00168167922TRLO0.1.1

29/11/2018

15:07:26

78

1809.5

XLON

00168167925TRLO0.1.1

29/11/2018

15:07:27

86

1809

XLON

00168168010TRLO0.1.1

29/11/2018

15:09:02

324

1810

XLON

00168168395TRLO0.1.1

29/11/2018

15:09:02

74

1810

XLON

00168168396TRLO0.1.1

29/11/2018

15:09:02

90

1810

XLON

00168168397TRLO0.1.1

29/11/2018

15:09:02

71

1809.5

XLON

00168168398TRLO0.1.1

29/11/2018

15:09:02

11

1809.5

XLON

00168168400TRLO0.1.1

29/11/2018

15:09:02

10

1809.5

XLON

00168168402TRLO0.1.1

29/11/2018

15:09:45

142

1810.5

XLON

00168168577TRLO0.1.1

29/11/2018

15:10:09

149

1811.5

XLON

00168168628TRLO0.1.1

29/11/2018

15:10:09

1

1811.5

XLON

00168168629TRLO0.1.1

29/11/2018

15:10:24

74

1810.5

XLON

00168168696TRLO0.1.1

29/11/2018

15:10:24

78

1810.5

XLON

00168168697TRLO0.1.1

29/11/2018

15:11:08

219

1812

XLON

00168168824TRLO0.1.1

29/11/2018

15:11:20

105

1811

XLON

00168168856TRLO0.1.1

29/11/2018

15:11:20

84

1811

XLON

00168168857TRLO0.1.1

29/11/2018

15:11:58

79

1811

XLON

00168168973TRLO0.1.1

29/11/2018

15:12:01

57

1810.5

XLON

00168168990TRLO0.1.1

29/11/2018

15:12:04

88

1810.5

XLON

00168168997TRLO0.1.1

29/11/2018

15:12:28

73

1810

XLON

00168169040TRLO0.1.1

29/11/2018

15:12:53

84

1809.5

XLON

00168169093TRLO0.1.1

29/11/2018

15:12:53

75

1809.5

XLON

00168169094TRLO0.1.1

29/11/2018

15:12:53

78

1809.5

XLON

00168169095TRLO0.1.1

29/11/2018

15:13:03

72

1809

XLON

00168169132TRLO0.1.1

29/11/2018

15:13:44

71

1810

XLON

00168169248TRLO0.1.1

29/11/2018

15:13:44

71

1810

XLON

00168169249TRLO0.1.1

29/11/2018

15:13:44

71

1809.5

XLON

00168169250TRLO0.1.1

29/11/2018

15:15:00

90

1809

XLON

00168169437TRLO0.1.1

29/11/2018

15:15:00

315

1809

XLON

00168169438TRLO0.1.1

29/11/2018

15:15:32

105

1809

XLON

00168169585TRLO0.1.1

29/11/2018

15:15:34

51

1808.5

XLON

00168169598TRLO0.1.1

29/11/2018

15:15:34

20

1808.5

XLON

00168169599TRLO0.1.1

29/11/2018

15:15:52

75

1808

XLON

00168169664TRLO0.1.1

29/11/2018

15:16:02

148

1808

XLON

00168169675TRLO0.1.1

29/11/2018

15:16:02

94

1807.5

XLON

00168169676TRLO0.1.1

29/11/2018

15:16:05

58

1807

XLON

00168169686TRLO0.1.1

29/11/2018

15:16:55

71

1806.5

XLON

00168169808TRLO0.1.1

29/11/2018

15:17:11

12

1806.5

XLON

00168169898TRLO0.1.1

29/11/2018

15:17:11

207

1806.5

XLON

00168169899TRLO0.1.1

29/11/2018

15:17:46

83

1805.5

XLON

00168170049TRLO0.1.1

29/11/2018

15:17:46

178

1805.5

XLON

00168170050TRLO0.1.1

29/11/2018

15:17:48

75

1805

XLON

00168170064TRLO0.1.1

29/11/2018

15:17:58

85

1803

XLON

00168170079TRLO0.1.1

29/11/2018

15:18:17

65

1803.5

XLON

00168170154TRLO0.1.1

29/11/2018

15:18:17

78

1803.5

XLON

00168170155TRLO0.1.1

29/11/2018

15:18:58

79

1802

XLON

00168170347TRLO0.1.1

29/11/2018

15:18:58

144

1802

XLON

00168170348TRLO0.1.1

29/11/2018

15:19:06

97

1801

XLON

00168170429TRLO0.1.1

29/11/2018

15:19:55

90

1802

XLON

00168170581TRLO0.1.1

29/11/2018

15:19:55

89

1802

XLON

00168170582TRLO0.1.1

29/11/2018

15:19:55

108

1802

XLON

00168170583TRLO0.1.1

29/11/2018

15:19:55

70

1801.5

XLON

00168170584TRLO0.1.1

29/11/2018

15:20:40

12

1800.5

XLON

00168170699TRLO0.1.1

29/11/2018

15:20:52

16

1801

XLON

00168170711TRLO0.1.1

29/11/2018

15:20:52

57

1801

XLON

00168170712TRLO0.1.1

29/11/2018

15:20:59

70

1801

XLON

00168170719TRLO0.1.1

29/11/2018

15:21:08

144

1800.5

XLON

00168170740TRLO0.1.1

29/11/2018

15:21:08

72

1800.5

XLON

00168170741TRLO0.1.1

29/11/2018

15:21:25

72

1800

XLON

00168170769TRLO0.1.1

29/11/2018

15:21:25

76

1799.5

XLON

00168170770TRLO0.1.1

29/11/2018

15:21:48

77

1798.5

XLON

00168170803TRLO0.1.1

29/11/2018

15:21:48

67

1798.5

XLON

00168170804TRLO0.1.1

29/11/2018

15:21:48

10

1798.5

XLON

00168170805TRLO0.1.1

29/11/2018

15:21:48

77

1798

XLON

00168170807TRLO0.1.1

29/11/2018

15:22:13

139

1797.5

XLON

00168170892TRLO0.1.1

29/11/2018

15:22:55

115

1796

XLON

00168170995TRLO0.1.1

29/11/2018

15:22:55

71

1796

XLON

00168170996TRLO0.1.1

29/11/2018

15:22:55

73

1796

XLON

00168170997TRLO0.1.1

29/11/2018

15:23:30

75

1796

XLON

00168171069TRLO0.1.1

29/11/2018

15:24:20

225

1796

XLON

00168171243TRLO0.1.1

29/11/2018

15:24:20

84

1796

XLON

00168171244TRLO0.1.1

29/11/2018

15:24:45

84

1798.5

XLON

00168171349TRLO0.1.1

29/11/2018

15:24:52

231

1798.5

XLON

00168171354TRLO0.1.1

29/11/2018

15:25:43

261

1799

XLON

00168171571TRLO0.1.1

29/11/2018

15:25:43

39

1799

XLON

00168171572TRLO0.1.1

29/11/2018

15:25:43

48

1799

XLON

00168171573TRLO0.1.1

29/11/2018

15:26:02

173

1798

XLON

00168171600TRLO0.1.1

29/11/2018

15:26:02

88

1798

XLON

00168171601TRLO0.1.1

29/11/2018

15:26:57

188

1798.5

XLON

00168171744TRLO0.1.1

29/11/2018

15:26:57

40

1798.5

XLON

00168171745TRLO0.1.1

29/11/2018

15:27:30

65

1797.5

XLON

00168171832TRLO0.1.1

29/11/2018

15:27:30

81

1797.5

XLON

00168171833TRLO0.1.1

29/11/2018

15:27:31

79

1797.5

XLON

00168171834TRLO0.1.1

29/11/2018

15:27:36

64

1797

XLON

00168171868TRLO0.1.1

29/11/2018

15:27:37

17

1797

XLON

00168171871TRLO0.1.1

29/11/2018

15:27:43

80

1795.5

XLON

00168171881TRLO0.1.1

29/11/2018

15:28:41

170

1796

XLON

00168172063TRLO0.1.1

29/11/2018

15:28:41

80

1796

XLON

00168172064TRLO0.1.1

29/11/2018

15:28:41

80

1796

XLON

00168172065TRLO0.1.1

29/11/2018

15:29:02

73

1795.5

XLON

00168172130TRLO0.1.1

29/11/2018

15:29:38

68

1796.5

XLON

00168172229TRLO0.1.1

29/11/2018

15:29:38

5

1796.5

XLON

00168172230TRLO0.1.1

29/11/2018

15:29:53

284

1796.5

XLON

00168172276TRLO0.1.1

29/11/2018

15:29:53

71

1796.5

XLON

00168172277TRLO0.1.1

29/11/2018

15:30:29

99

1800.5

XLON

00168172477TRLO0.1.1

29/11/2018

15:30:29

73

1800.5

XLON

00168172478TRLO0.1.1

29/11/2018

15:30:29

92

1800.5

XLON

00168172479TRLO0.1.1

29/11/2018

15:30:30

80

1800

XLON

00168172480TRLO0.1.1

29/11/2018

15:30:47

86

1802.5

XLON

00168172761TRLO0.1.1

29/11/2018

15:31:04

107

1801.5

XLON

00168172924TRLO0.1.1

29/11/2018

15:31:12

81

1799.5

XLON

00168173001TRLO0.1.1

29/11/2018

15:31:45

88

1801.5

XLON

00168173086TRLO0.1.1

29/11/2018

15:31:45

98

1801.5

XLON

00168173087TRLO0.1.1

29/11/2018

15:31:45

78

1801

XLON

00168173088TRLO0.1.1

29/11/2018

15:32:37

85

1801.5

XLON

00168173280TRLO0.1.1

29/11/2018

15:32:37

71

1801.5

XLON

00168173281TRLO0.1.1

29/11/2018

15:32:37

15

1801.5

XLON

00168173282TRLO0.1.1

29/11/2018

15:32:37

103

1801.5

XLON

00168173283TRLO0.1.1

29/11/2018

15:33:17

210

1803

XLON

00168173364TRLO0.1.1

29/11/2018

15:33:25

82

1802.5

XLON

00168173384TRLO0.1.1

29/11/2018

15:33:25

66

1802

XLON

00168173385TRLO0.1.1

29/11/2018

15:34:09

77

1804

XLON

00168173515TRLO0.1.1

29/11/2018

15:34:13

127

1804

XLON

00168173532TRLO0.1.1

29/11/2018

15:34:13

17

1804

XLON

00168173533TRLO0.1.1

29/11/2018

15:34:13

84

1804

XLON

00168173534TRLO0.1.1

29/11/2018

15:34:25

60

1803.5

XLON

00168173567TRLO0.1.1

29/11/2018

15:34:54

52

1802.5

XLON

00168173674TRLO0.1.1

29/11/2018

15:34:54

158

1802.5

XLON

00168173676TRLO0.1.1

29/11/2018

15:35:05

22

1801.5

XLON

00168173749TRLO0.1.1

29/11/2018

15:35:05

68

1801.5

XLON

00168173750TRLO0.1.1

29/11/2018

15:36:12

348

1803.5

XLON

00168173982TRLO0.1.1

29/11/2018

15:36:12

73

1803.5

XLON

00168173983TRLO0.1.1

29/11/2018

15:36:12

73

1803.5

XLON

00168173984TRLO0.1.1

29/11/2018

15:36:28

82

1803

XLON

00168174026TRLO0.1.1

29/11/2018

15:36:28

82

1803

XLON

00168174028TRLO0.1.1

29/11/2018

15:36:57

80

1802

XLON

00168174152TRLO0.1.1

29/11/2018

15:37:14

83

1801

XLON

00168174206TRLO0.1.1

29/11/2018

15:37:14

78

1801

XLON

00168174207TRLO0.1.1

29/11/2018

15:37:14

88

1801

XLON

00168174208TRLO0.1.1

29/11/2018

15:38:13

70

1801.5

XLON

00168174359TRLO0.1.1

29/11/2018

15:38:13

258

1801.5

XLON

00168174360TRLO0.1.1

29/11/2018

15:38:13

42

1801.5

XLON

00168174361TRLO0.1.1

29/11/2018

15:38:13

44

1801.5

XLON

00168174362TRLO0.1.1

29/11/2018

15:38:54

74

1802

XLON

00168174487TRLO0.1.1

29/11/2018

15:39:04

73

1801

XLON

00168174520TRLO0.1.1

29/11/2018

15:39:04

156

1801

XLON

00168174521TRLO0.1.1

29/11/2018

15:39:04

83

1801

XLON

00168174522TRLO0.1.1

29/11/2018

15:39:55

1

1803

XLON

00168174653TRLO0.1.1

29/11/2018

15:39:55

83

1803

XLON

00168174654TRLO0.1.1

29/11/2018

15:39:57

56

1802.5

XLON

00168174659TRLO0.1.1

29/11/2018

15:40:01

100

1801

XLON

00168174697TRLO0.1.1

29/11/2018

15:40:01

91

1801

XLON

00168174698TRLO0.1.1

29/11/2018

15:40:01

19

1801

XLON

00168174699TRLO0.1.1

29/11/2018

15:40:01

70

1801

XLON

00168174700TRLO0.1.1

29/11/2018

15:40:34

140

1797.5

XLON

00168174787TRLO0.1.1

29/11/2018

15:40:34

70

1797.5

XLON

00168174788TRLO0.1.1

29/11/2018

15:40:50

88

1795.5

XLON

00168174884TRLO0.1.1

29/11/2018

15:41:00

2

1795.5

XLON

00168174893TRLO0.1.1

29/11/2018

15:41:09

76

1795

XLON

00168174922TRLO0.1.1

29/11/2018

15:41:09

76

1795

XLON

00168174923TRLO0.1.1

29/11/2018

15:41:17

80

1794.5

XLON

00168174947TRLO0.1.1

29/11/2018

15:41:38

127

1793

XLON

00168175134TRLO0.1.1

29/11/2018

15:41:38

52

1793

XLON

00168175135TRLO0.1.1

29/11/2018

15:41:45

85

1792.5

XLON

00168175149TRLO0.1.1

29/11/2018

15:42:24

75

1792

XLON

00168175251TRLO0.1.1

29/11/2018

15:42:24

67

1792

XLON

00168175255TRLO0.1.1

29/11/2018

15:42:47

88

1792.5

XLON

00168175298TRLO0.1.1

29/11/2018

15:42:47

88

1792.5

XLON

00168175299TRLO0.1.1

29/11/2018

15:42:47

75

1792.5

XLON

00168175300TRLO0.1.1

29/11/2018

15:43:12

70

1792

XLON

00168175361TRLO0.1.1

29/11/2018

15:43:12

75

1792

XLON

00168175362TRLO0.1.1

29/11/2018

15:43:17

76

1791.5

XLON

00168175392TRLO0.1.1

29/11/2018

15:43:33

141

1790.5

XLON

00168175448TRLO0.1.1

29/11/2018

15:43:53

82

1790

XLON

00168175486TRLO0.1.1

29/11/2018

15:44:15

77

1790

XLON

00168175625TRLO0.1.1

29/11/2018

15:44:15

83

1790

XLON

00168175626TRLO0.1.1

29/11/2018

15:44:32

79

1791.5

XLON

00168175677TRLO0.1.1

29/11/2018

15:44:49

83

1792

XLON

00168175725TRLO0.1.1

29/11/2018

15:44:49

83

1792

XLON

00168175726TRLO0.1.1

29/11/2018

15:44:49

77

1792

XLON

00168175727TRLO0.1.1

29/11/2018

15:45:03

150

1791.5

XLON

00168175755TRLO0.1.1

29/11/2018

15:45:44

154

1793

XLON

00168175915TRLO0.1.1

29/11/2018

15:45:44

75

1793

XLON

00168175916TRLO0.1.1

29/11/2018

15:45:44

79

1792.5

XLON

00168175917TRLO0.1.1

29/11/2018

15:45:54

81

1792

XLON

00168175959TRLO0.1.1

29/11/2018

15:46:44

284

1793

XLON

00168176086TRLO0.1.1

29/11/2018

15:46:45

71

1793

XLON

00168176087TRLO0.1.1

29/11/2018

15:47:18

128

1792.5

XLON

00168176195TRLO0.1.1

29/11/2018

15:47:18

79

1792.5

XLON

00168176196TRLO0.1.1

29/11/2018

15:47:25

79

1791.5

XLON

00168176229TRLO0.1.1

29/11/2018

15:47:57

56

1791.5

XLON

00168176314TRLO0.1.1

29/11/2018

15:47:57

80

1791.5

XLON

00168176315TRLO0.1.1

29/11/2018

15:48:32

90

1792

XLON

00168176369TRLO0.1.1

29/11/2018

15:48:34

143

1792

XLON

00168176373TRLO0.1.1

29/11/2018

15:48:45

86

1791

XLON

00168176399TRLO0.1.1

29/11/2018

15:48:45

88

1791

XLON

00168176400TRLO0.1.1

29/11/2018

15:48:45

82

1791

XLON

00168176401TRLO0.1.1

29/11/2018

15:49:32

77

1791.5

XLON

00168176554TRLO0.1.1

29/11/2018

15:49:32

9

1791.5

XLON

00168176555TRLO0.1.1

29/11/2018

15:49:42

249

1791.5

XLON

00168176579TRLO0.1.1

29/11/2018

15:49:53

93

1791

XLON

00168176613TRLO0.1.1

29/11/2018

15:49:53

71

1790.5

XLON

00168176614TRLO0.1.1

29/11/2018

15:50:29

84

1790

XLON

00168176764TRLO0.1.1

29/11/2018

15:50:29

76

1790

XLON

00168176766TRLO0.1.1

29/11/2018

15:50:29

76

1790

XLON

00168176767TRLO0.1.1

29/11/2018

15:51:14

81

1790.5

XLON

00168176909TRLO0.1.1

29/11/2018

15:51:14

81

1790.5

XLON

00168176910TRLO0.1.1

29/11/2018

15:52:21

79

1791.5

XLON

00168177107TRLO0.1.1

29/11/2018

15:52:21

327

1791.5

XLON

00168177108TRLO0.1.1

29/11/2018

15:52:21

113

1791.5

XLON

00168177109TRLO0.1.1

29/11/2018

15:52:21

82

1791.5

XLON

00168177110TRLO0.1.1

29/11/2018

15:52:21

164

1791.5

XLON

00168177111TRLO0.1.1

29/11/2018

15:52:53

78

1790.5

XLON

00168177273TRLO0.1.1

29/11/2018

15:52:53

75

1790.5

XLON

00168177274TRLO0.1.1

29/11/2018

15:52:53

70

1790.5

XLON

00168177278TRLO0.1.1

29/11/2018

15:53:15

79

1790

XLON

00168177388TRLO0.1.1

29/11/2018

15:53:15

79

1790

XLON

00168177390TRLO0.1.1

29/11/2018

15:53:15

73

1790

XLON

00168177391TRLO0.1.1

29/11/2018

15:54:07

160

1789.5

XLON

00168177540TRLO0.1.1

29/11/2018

15:54:07

124

1789.5

XLON

00168177541TRLO0.1.1

29/11/2018

15:55:43

82

1789.5

XLON

00168177818TRLO0.1.1

29/11/2018

15:55:43

75

1789.5

XLON

00168177819TRLO0.1.1

29/11/2018

15:55:43

75

1789.5

XLON

00168177820TRLO0.1.1

29/11/2018

15:55:43

86

1789.5

XLON

00168177821TRLO0.1.1

29/11/2018

15:55:44

86

1789.5

XLON

00168177822TRLO0.1.1

29/11/2018

15:55:44

75

1789.5

XLON

00168177823TRLO0.1.1

29/11/2018

15:55:44

75

1789.5

XLON

00168177824TRLO0.1.1

29/11/2018

15:55:44

86

1789.5

XLON

00168177825TRLO0.1.1

29/11/2018

15:55:44

88

1789.5

XLON

00168177826TRLO0.1.1

29/11/2018

15:55:44

83

1789.5

XLON

00168177827TRLO0.1.1

29/11/2018

15:55:44

76

1789.5

XLON

00168177828TRLO0.1.1

29/11/2018

15:56:25

83

1788.5

XLON

00168177912TRLO0.1.1

29/11/2018

15:56:25

172

1788.5

XLON

00168177913TRLO0.1.1

29/11/2018

15:56:51

176

1788.5

XLON

00168177985TRLO0.1.1

29/11/2018

15:57:31

292

1788.5

XLON

00168178133TRLO0.1.1

29/11/2018

15:57:31

56

1788.5

XLON

00168178134TRLO0.1.1

29/11/2018

15:57:31

98

1788.5

XLON

00168178135TRLO0.1.1

29/11/2018

15:57:31

7

1788.5

XLON

00168178136TRLO0.1.1

29/11/2018

15:57:51

78

1788.5

XLON

00168178214TRLO0.1.1

29/11/2018

15:58:21

78

1788

XLON

00168178306TRLO0.1.1

29/11/2018

15:58:21

78

1788

XLON

00168178307TRLO0.1.1

29/11/2018

15:58:21

75

1788

XLON

00168178308TRLO0.1.1

29/11/2018

15:58:58

280

1788.5

XLON

00168178458TRLO0.1.1

29/11/2018

15:59:35

78

1789

XLON

00168178576TRLO0.1.1

29/11/2018

15:59:35

78

1789

XLON

00168178577TRLO0.1.1

29/11/2018

15:59:52

12

1789

XLON

00168178658TRLO0.1.1

29/11/2018

15:59:52

173

1789

XLON

00168178659TRLO0.1.1

29/11/2018

16:00:04

76

1789.5

XLON

00168178690TRLO0.1.1

29/11/2018

16:00:04

61

1789

XLON

00168178694TRLO0.1.1

29/11/2018

16:00:04

46

1789

XLON

00168178695TRLO0.1.1

29/11/2018

16:00:05

103

1789

XLON

00168178696TRLO0.1.1

29/11/2018

16:00:45

2

1790

XLON

00168178823TRLO0.1.1

29/11/2018

16:00:46

286

1790

XLON

00168178825TRLO0.1.1

29/11/2018

16:01:14

71

1789.5

XLON

00168178912TRLO0.1.1

29/11/2018

16:01:27

70

1789.5

XLON

00168178931TRLO0.1.1

29/11/2018

16:01:36

71

1789.5

XLON

00168179005TRLO0.1.1

29/11/2018

16:01:36

71

1789.5

XLON

00168179006TRLO0.1.1

29/11/2018

16:01:41

9

1789

XLON

00168179026TRLO0.1.1

29/11/2018

16:01:41

207

1789

XLON

00168179027TRLO0.1.1

29/11/2018

16:02:25

21

1792

XLON

00168179218TRLO0.1.1

29/11/2018

16:02:25

65

1792

XLON

00168179219TRLO0.1.1

29/11/2018

16:02:40

252

1793

XLON

00168179254TRLO0.1.1

29/11/2018

16:02:40

84

1793

XLON

00168179255TRLO0.1.1

29/11/2018

16:03:11

176

1793

XLON

00168179383TRLO0.1.1

29/11/2018

16:03:28

78

1793

XLON

00168179420TRLO0.1.1

29/11/2018

16:03:42

264

1793

XLON

00168179446TRLO0.1.1

29/11/2018

16:04:04

87

1792.5

XLON

00168179575TRLO0.1.1

29/11/2018

16:04:04

150

1792.5

XLON

00168179581TRLO0.1.1

29/11/2018

16:04:34

74

1792

XLON

00168179661TRLO0.1.1

29/11/2018

16:04:34

83

1792

XLON

00168179662TRLO0.1.1

29/11/2018

16:04:34

90

1792

XLON

00168179663TRLO0.1.1

29/11/2018

16:04:49

81

1791.5

XLON

00168179697TRLO0.1.1

29/11/2018

16:04:49

70

1791.5

XLON

00168179698TRLO0.1.1

29/11/2018

16:05:10

142

1791

XLON

00168179745TRLO0.1.1

29/11/2018

16:05:17

89

1791

XLON

00168179789TRLO0.1.1

29/11/2018

16:05:17

86

1791

XLON

00168179790TRLO0.1.1

29/11/2018

16:06:09

200

1792

XLON

00168179997TRLO0.1.1

29/11/2018

16:06:09

61

1792

XLON

00168179998TRLO0.1.1

29/11/2018

16:06:31

73

1792

XLON

00168180082TRLO0.1.1

29/11/2018

16:06:48

74

1792

XLON

00168180109TRLO0.1.1

29/11/2018

16:06:55

75

1792

XLON

00168180121TRLO0.1.1

29/11/2018

16:06:58

79

1791.5

XLON

00168180141TRLO0.1.1

29/11/2018

16:07:05

93

1791.5

XLON

00168180165TRLO0.1.1

29/11/2018

16:07:05

75

1791.5

XLON

00168180166TRLO0.1.1

29/11/2018

16:07:05

112

1791.5

XLON

00168180167TRLO0.1.1

29/11/2018

16:07:35

84

1791.5

XLON

00168180283TRLO0.1.1

29/11/2018

16:07:35

75

1791.5

XLON

00168180284TRLO0.1.1

29/11/2018

16:07:35

76

1791.5

XLON

00168180286TRLO0.1.1

29/11/2018

16:07:35

76

1791.5

XLON

00168180287TRLO0.1.1

29/11/2018

16:08:05

81

1791.5

XLON

00168180426TRLO0.1.1

29/11/2018

16:08:05

71

1791.5

XLON

00168180427TRLO0.1.1

29/11/2018

16:09:13

436

1792

XLON

00168180688TRLO0.1.1

29/11/2018

16:09:19

87

1792

XLON

00168180698TRLO0.1.1

29/11/2018

16:09:19

173

1792

XLON

00168180699TRLO0.1.1

29/11/2018

16:10:08

75

1792.5

XLON

00168180886TRLO0.1.1

29/11/2018

16:10:13

72

1792.5

XLON

00168180906TRLO0.1.1

29/11/2018

16:10:16

25

1792.5

XLON

00168180922TRLO0.1.1

29/11/2018

16:10:16

50

1792.5

XLON

00168180923TRLO0.1.1

29/11/2018

16:10:18

146

1792

XLON

00168180926TRLO0.1.1

29/11/2018

16:10:18

70

1792

XLON

00168180927TRLO0.1.1

29/11/2018

16:10:18

74

1792

XLON

00168180928TRLO0.1.1

29/11/2018

16:10:53

73

1791.5

XLON

00168181038TRLO0.1.1

29/11/2018

16:11:04

58

1791.5

XLON

00168181138TRLO0.1.1

29/11/2018

16:11:04

222

1791.5

XLON

00168181139TRLO0.1.1

29/11/2018

16:11:04

69

1791.5

XLON

00168181140TRLO0.1.1

29/11/2018

16:11:21

72

1791

XLON

00168181179TRLO0.1.1

29/11/2018

16:11:25

71

1790.5

XLON

00168181214TRLO0.1.1

29/11/2018

16:11:25

71

1790.5

XLON

00168181215TRLO0.1.1

29/11/2018

16:12:01

70

1790

XLON

00168181327TRLO0.1.1

29/11/2018

16:12:01

42

1790

XLON

00168181328TRLO0.1.1

29/11/2018

16:12:01

35

1790

XLON

00168181329TRLO0.1.1

29/11/2018

16:12:01

77

1790

XLON

00168181330TRLO0.1.1

29/11/2018

16:12:29

73

1791

XLON

00168181417TRLO0.1.1

29/11/2018

16:12:29

73

1791

XLON

00168181418TRLO0.1.1

29/11/2018

16:12:49

77

1791

XLON

00168181470TRLO0.1.1

29/11/2018

16:12:49

77

1791

XLON

00168181471TRLO0.1.1

29/11/2018

16:13:13

304

1793

XLON

00168181560TRLO0.1.1

29/11/2018

16:13:13

76

1793

XLON

00168181561TRLO0.1.1

29/11/2018

16:13:51

139

1794.5

XLON

00168181633TRLO0.1.1

29/11/2018

16:13:51

125

1794.5

XLON

00168181634TRLO0.1.1

29/11/2018

16:14:01

75

1794

XLON

00168181668TRLO0.1.1

29/11/2018

16:14:28

83

1794

XLON

00168181742TRLO0.1.1

29/11/2018

16:14:29

154

1794

XLON

00168181743TRLO0.1.1

29/11/2018

16:14:57

49

1795.5

XLON

00168181809TRLO0.1.1

29/11/2018

16:15:00

134

1796

XLON

00168181820TRLO0.1.1

29/11/2018

16:15:00

100

1796

XLON

00168181823TRLO0.1.1

29/11/2018

16:15:00

50

1796

XLON

00168181824TRLO0.1.1

29/11/2018

16:15:35

284

1796.5

XLON

00168181955TRLO0.1.1

29/11/2018

16:15:35

610

1796.5

XLON

00168181957TRLO0.1.1

29/11/2018

16:15:35

78

1796.5

XLON

00168181958TRLO0.1.1

29/11/2018

16:16:47

443

1797.5

XLON

00168182224TRLO0.1.1

29/11/2018

16:16:47

153

1797.5

XLON

00168182229TRLO0.1.1

29/11/2018

16:17:26

573

1798

XLON

00168182391TRLO0.1.1

29/11/2018

16:17:27

352

1797.5

XLON

00168182400TRLO0.1.1

29/11/2018

16:18:04

202

1797

XLON

00168182571TRLO0.1.1

29/11/2018

16:18:04

25

1796.5

XLON

00168182575TRLO0.1.1

29/11/2018

16:18:04

222

1796.5

XLON

00168182576TRLO0.1.1

29/11/2018

16:18:48

189

1796

XLON

00168182756TRLO0.1.1

29/11/2018

16:18:55

100

1795.5

XLON

00168182779TRLO0.1.1

29/11/2018

16:18:57

61

1795.5

XLON

00168182831TRLO0.1.1

29/11/2018

16:20:12

437

1796.5

XLON

00168183166TRLO0.1.1

29/11/2018

16:20:12

456

1796

XLON

00168183168TRLO0.1.1

29/11/2018

16:20:50

42

1795

XLON

00168183262TRLO0.1.1

29/11/2018

16:20:50

65

1795

XLON

00168183263TRLO0.1.1

29/11/2018

16:20:50

134

1795

XLON

00168183264TRLO0.1.1

29/11/2018

16:21:09

106

1794.5

XLON

00168183329TRLO0.1.1

29/11/2018

16:22:17

191

1797.5

XLON

00168183662TRLO0.1.1

29/11/2018

16:22:17

209

1797.5

XLON

00168183663TRLO0.1.1

29/11/2018

16:22:18

371

1797

XLON

00168183677TRLO0.1.1

29/11/2018

16:24:40

255

1798

XLON

00168184395TRLO0.1.1

29/11/2018

16:24:40

353

1798

XLON

00168184396TRLO0.1.1

29/11/2018

16:25:42

432

1798.5

XLON

00168184643TRLO0.1.1

29/11/2018

16:25:42

144

1798.5

XLON

00168184644TRLO0.1.1

29/11/2018

16:25:42

211

1798.5

XLON

00168184645TRLO0.1.1

29/11/2018

16:25:47

198

1798

XLON

00168184663TRLO0.1.1

29/11/2018

16:25:47

240

1798

XLON

00168184664TRLO0.1.1

29/11/2018

16:25:47

87

1798

XLON

00168184665TRLO0.1.1

29/11/2018

16:26:03

142

1798

XLON

00168184717TRLO0.1.1

29/11/2018

16:26:42

233

1798

XLON

00168184933TRLO0.1.1

29/11/2018

16:26:42

216

1797.5

XLON

00168184937TRLO0.1.1

29/11/2018

16:27:07

172

1798

XLON

00168185060TRLO0.1.1

29/11/2018

16:27:07

137

1798

XLON

00168185061TRLO0.1.1

29/11/2018

16:27:07

39

1798

XLON

00168185062TRLO0.1.1

29/11/2018

16:27:07

11

1798

XLON

00168185063TRLO0.1.1

29/11/2018

16:27:28

188

1799

XLON

00168185151TRLO0.1.1

29/11/2018

16:27:40

98

1799

XLON

00168185422TRLO0.1.1

29/11/2018

16:27:41

30

1799

XLON

00168185427TRLO0.1.1

29/11/2018

16:27:56

114

1799.5

XLON

00168185639TRLO0.1.1

 

 

For further information, please contact:

Ashtead Group plc

 

Will Shaw, Director of Investor Relations      

+44 (0)20 7726 9700

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSFKCDBOBDDCDB
UK 100

Latest directors dealings