TIDMDOM
RNS Number : 7112Y
Domino's Pizza Group PLC
04 January 2024
LEI: 213800Q6ZKHAOV48JL75
DOMINO'S PIZZA GROUP PLC
TRANSACTION IN OWN SHARES
Domino's Pizza Group plc (the "Company") announces that on 4
January 2024 it purchased the following number of its ordinary
shares for cancellation:
Class of shares : Ordinary shares of 25/48p
("shares")
Number of shares
purchased : 217,518
Average purchase : 369.2639 pence per share
price paid
Highest purchase : 370.60 pence per share
price paid
Lowest purchase price : 367.20 pence per share
paid
Following the above transaction, the Company has 395,860,890
ordinary shares in issue. Therefore the total number of voting
rights in the Company is 395,860,890 which may be used by
shareholders 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 FCA's
Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), the schedule below contains
detailed information about the purchases made by Numis Securities
Limited on behalf of the Company as part of the buyback
programme.
Enquiries:
Adrian Bushnell
Company Secretary
01908 580000
Schedule of Purchases: Aggregated by Trading Venue:
Venue Weighted average Aggregate number Lowest price Highest price
price paid of shares purchased paid per paid per
per share share (GBp) share (GBp)
(GBp)
London Stock
Exchange 369.3070 144,654 367.20 370.60
----------------- --------------------- ------------- --------------
Turquoise 369.0010 5,000 367.40 369.80
----------------- --------------------- ------------- --------------
Chi-X (CXE) 369.1839 20,864 368.00 370.60
----------------- --------------------- ------------- --------------
BATS (BXE) 369.1945 47,000 368.00 370.60
----------------- --------------------- ------------- --------------
Schedule of Purchases - Individual Transactions:
Number of ordinary Transaction Time of transaction Transaction reference Trading
shares purchased price (UK Time) number venue
(GBp share)
1086 369.00 08:47:03 00068315715TRLO0 XLON
------------- -------------------- ---------------------- --------
400 369.00 09:01:02 00068315942TRLO0 XLON
------------- -------------------- ---------------------- --------
428 369.00 09:01:02 00068315943TRLO0 XLON
------------- -------------------- ---------------------- --------
1384 369.00 09:01:02 00068315944TRLO0 XLON
------------- -------------------- ---------------------- --------
942 368.60 09:03:15 00068315971TRLO0 XLON
------------- -------------------- ---------------------- --------
1 369.00 09:18:35 00068316184TRLO0 BATE
------------- -------------------- ---------------------- --------
5 369.00 09:20:03 00068316204TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.00 09:27:39 00068316311TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.00 09:27:39 00068316312TRLO0 BATE
------------- -------------------- ---------------------- --------
578 369.00 09:27:39 00068316313TRLO0 BATE
------------- -------------------- ---------------------- --------
602 368.60 09:32:04 00068316395TRLO0 XLON
------------- -------------------- ---------------------- --------
65 368.60 09:32:04 00068316397TRLO0 XLON
------------- -------------------- ---------------------- --------
335 368.60 09:32:04 00068316399TRLO0 XLON
------------- -------------------- ---------------------- --------
356 368.60 09:32:04 00068316400TRLO0 XLON
------------- -------------------- ---------------------- --------
440 368.60 09:32:04 00068316401TRLO0 XLON
------------- -------------------- ---------------------- --------
273 368.60 09:32:04 00068316391TRLO0 CHIX
------------- -------------------- ---------------------- --------
55 368.60 09:32:04 00068316393TRLO0 CHIX
------------- -------------------- ---------------------- --------
40 368.60 09:32:04 00068316396TRLO0 CHIX
------------- -------------------- ---------------------- --------
879 368.60 09:32:04 00068316398TRLO0 CHIX
------------- -------------------- ---------------------- --------
110 368.60 09:32:04 00068316392TRLO0 BATE
------------- -------------------- ---------------------- --------
1327 368.60 09:32:04 00068316394TRLO0 BATE
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316486TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316487TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316488TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316489TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316490TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316491TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316492TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316493TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316494TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316495TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316496TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316497TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316498TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316499TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316500TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316501TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316502TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316503TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316504TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316505TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316506TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316507TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316508TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316509TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316510TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316511TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316512TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316513TRLO0 XLON
------------- -------------------- ---------------------- --------
56 368.80 09:38:07 00068316514TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.80 09:38:07 00068316515TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 09:38:07 00068316516TRLO0 XLON
------------- -------------------- ---------------------- --------
853 368.80 09:38:14 00068316517TRLO0 XLON
------------- -------------------- ---------------------- --------
815 368.80 09:47:06 00068316632TRLO0 XLON
------------- -------------------- ---------------------- --------
1418 368.80 09:47:06 00068316631TRLO0 CHIX
------------- -------------------- ---------------------- --------
16 369.20 09:51:37 00068316750TRLO0 XLON
------------- -------------------- ---------------------- --------
16 369.20 09:51:37 00068316751TRLO0 XLON
------------- -------------------- ---------------------- --------
32 369.20 09:51:37 00068316752TRLO0 XLON
------------- -------------------- ---------------------- --------
16 369.20 09:51:37 00068316753TRLO0 XLON
------------- -------------------- ---------------------- --------
32 369.20 09:51:37 00068316754TRLO0 XLON
------------- -------------------- ---------------------- --------
16 369.20 09:51:37 00068316755TRLO0 XLON
------------- -------------------- ---------------------- --------
32 369.20 09:51:37 00068316756TRLO0 XLON
------------- -------------------- ---------------------- --------
16 369.20 09:51:37 00068316757TRLO0 XLON
------------- -------------------- ---------------------- --------
32 369.20 09:51:37 00068316758TRLO0 XLON
------------- -------------------- ---------------------- --------
16 369.20 09:51:37 00068316759TRLO0 XLON
------------- -------------------- ---------------------- --------
21 369.20 09:51:37 00068316760TRLO0 XLON
------------- -------------------- ---------------------- --------
42 369.20 09:51:37 00068316761TRLO0 XLON
------------- -------------------- ---------------------- --------
21 369.20 09:51:37 00068316762TRLO0 XLON
------------- -------------------- ---------------------- --------
79 369.20 09:51:37 00068316763TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316764TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 09:51:37 00068316765TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.20 09:51:37 00068316766TRLO0 XLON
------------- -------------------- ---------------------- --------
596 369.20 09:51:37 00068316767TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316768TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 09:51:37 00068316769TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.20 09:51:37 00068316770TRLO0 XLON
------------- -------------------- ---------------------- --------
79 369.20 09:51:37 00068316771TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316772TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 09:51:37 00068316773TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.20 09:51:37 00068316774TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316775TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 09:51:37 00068316776TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.20 09:51:37 00068316777TRLO0 XLON
------------- -------------------- ---------------------- --------
79 369.20 09:51:37 00068316779TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316780TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 09:51:37 00068316781TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.20 09:51:37 00068316782TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316783TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.20 09:51:37 00068316784TRLO0 XLON
------------- -------------------- ---------------------- --------
917 369.20 09:51:37 00068316785TRLO0 XLON
------------- -------------------- ---------------------- --------
50000 369.40 09:58:59 00068316916TRLO0 XLON
------------- -------------------- ---------------------- --------
846 369.40 10:02:43 00068316982TRLO0 XLON
------------- -------------------- ---------------------- --------
1386 369.20 10:03:13 00068316992TRLO0 BATE
------------- -------------------- ---------------------- --------
1223 369.20 10:03:13 00068316993TRLO0 BATE
------------- -------------------- ---------------------- --------
645 369.00 10:03:13 00068316994TRLO0 TRQX
------------- -------------------- ---------------------- --------
297 369.00 10:03:13 00068316995TRLO0 TRQX
------------- -------------------- ---------------------- --------
36 369.20 10:03:13 00068316996TRLO0 XLON
------------- -------------------- ---------------------- --------
89 369.20 10:03:13 00068316997TRLO0 XLON
------------- -------------------- ---------------------- --------
36 369.20 10:03:13 00068316998TRLO0 XLON
------------- -------------------- ---------------------- --------
936 369.20 10:05:37 00068317039TRLO0 XLON
------------- -------------------- ---------------------- --------
441 369.20 10:05:37 00068317040TRLO0 XLON
------------- -------------------- ---------------------- --------
511 369.20 10:05:37 00068317041TRLO0 XLON
------------- -------------------- ---------------------- --------
897 370.20 10:29:59 00068317522TRLO0 XLON
------------- -------------------- ---------------------- --------
737 370.20 10:29:59 00068317524TRLO0 XLON
------------- -------------------- ---------------------- --------
44 370.20 10:29:59 00068317526TRLO0 XLON
------------- -------------------- ---------------------- --------
765 370.00 10:29:59 00068317523TRLO0 BATE
------------- -------------------- ---------------------- --------
400 370.00 10:29:59 00068317525TRLO0 BATE
------------- -------------------- ---------------------- --------
300 370.00 10:29:59 00068317527TRLO0 BATE
------------- -------------------- ---------------------- --------
4 370.00 10:34:25 00068317625TRLO0 CHIX
------------- -------------------- ---------------------- --------
52 370.40 10:37:02 00068317662TRLO0 XLON
------------- -------------------- ---------------------- --------
27 370.40 10:37:02 00068317663TRLO0 XLON
------------- -------------------- ---------------------- --------
11 370.40 10:37:02 00068317664TRLO0 XLON
------------- -------------------- ---------------------- --------
1181 370.00 10:47:07 00068317901TRLO0 XLON
------------- -------------------- ---------------------- --------
43 370.00 10:47:08 00068317902TRLO0 BATE
------------- -------------------- ---------------------- --------
17 370.00 10:48:48 00068317928TRLO0 BATE
------------- -------------------- ---------------------- --------
299 370.20 10:49:06 00068317932TRLO0 CHIX
------------- -------------------- ---------------------- --------
950 370.20 10:49:06 00068317933TRLO0 CHIX
------------- -------------------- ---------------------- --------
257 370.20 10:49:06 00068317934TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 370.20 10:49:07 00068317935TRLO0 BATE
------------- -------------------- ---------------------- --------
474 370.20 10:49:07 00068317936TRLO0 BATE
------------- -------------------- ---------------------- --------
62 370.20 10:49:30 00068317945TRLO0 BATE
------------- -------------------- ---------------------- --------
185 370.20 10:49:30 00068317946TRLO0 BATE
------------- -------------------- ---------------------- --------
876 369.80 10:49:38 00068317950TRLO0 XLON
------------- -------------------- ---------------------- --------
181 370.20 10:49:38 00068317948TRLO0 BATE
------------- -------------------- ---------------------- --------
619 370.00 10:49:38 00068317949TRLO0 BATE
------------- -------------------- ---------------------- --------
104 370.00 10:49:38 00068317951TRLO0 BATE
------------- -------------------- ---------------------- --------
537 370.00 10:49:38 00068317952TRLO0 BATE
------------- -------------------- ---------------------- --------
300 369.40 10:53:08 00068317986TRLO0 XLON
------------- -------------------- ---------------------- --------
58 369.60 10:58:08 00068318074TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 10:58:08 00068318075TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.60 10:58:08 00068318076TRLO0 XLON
------------- -------------------- ---------------------- --------
58 369.60 10:58:08 00068318077TRLO0 XLON
------------- -------------------- ---------------------- --------
113 369.60 10:58:08 00068318078TRLO0 XLON
------------- -------------------- ---------------------- --------
58 369.60 10:58:08 00068318079TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 10:58:08 00068318080TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.60 10:58:08 00068318081TRLO0 XLON
------------- -------------------- ---------------------- --------
113 369.60 10:58:08 00068318082TRLO0 XLON
------------- -------------------- ---------------------- --------
58 369.60 10:58:08 00068318083TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 10:58:08 00068318084TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.60 10:58:08 00068318085TRLO0 XLON
------------- -------------------- ---------------------- --------
113 369.60 10:58:08 00068318086TRLO0 XLON
------------- -------------------- ---------------------- --------
58 369.60 10:58:08 00068318087TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 10:58:08 00068318088TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.60 10:58:08 00068318089TRLO0 XLON
------------- -------------------- ---------------------- --------
198 369.60 11:08:58 00068318314TRLO0 XLON
------------- -------------------- ---------------------- --------
99 369.60 11:08:58 00068318315TRLO0 XLON
------------- -------------------- ---------------------- --------
42 369.60 11:08:58 00068318316TRLO0 XLON
------------- -------------------- ---------------------- --------
35 369.60 11:08:58 00068318317TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:18 00068318323TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:18 00068318324TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:18 00068318325TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:18 00068318326TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:18 00068318327TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:18 00068318328TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:18 00068318329TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:18 00068318330TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:18 00068318331TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:18 00068318332TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:28 00068318334TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:28 00068318335TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:28 00068318336TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:28 00068318337TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.60 11:09:28 00068318338TRLO0 XLON
------------- -------------------- ---------------------- --------
15 369.60 11:09:28 00068318339TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.60 11:09:28 00068318340TRLO0 XLON
------------- -------------------- ---------------------- --------
15 369.60 11:09:28 00068318341TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.60 11:09:38 00068318356TRLO0 XLON
------------- -------------------- ---------------------- --------
15 369.60 11:09:38 00068318357TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:38 00068318358TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:38 00068318359TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318366TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318367TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318368TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318369TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318370TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318371TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318372TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318373TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318374TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318375TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318376TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318377TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318378TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318379TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318380TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318381TRLO0 XLON
------------- -------------------- ---------------------- --------
27 369.60 11:09:48 00068318382TRLO0 XLON
------------- -------------------- ---------------------- --------
14 369.60 11:09:48 00068318383TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:09:48 00068318384TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:48 00068318385TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:09:48 00068318386TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:09:48 00068318387TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:09:58 00068318390TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318391TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:09:58 00068318392TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:09:58 00068318393TRLO0 XLON
------------- -------------------- ---------------------- --------
66 369.60 11:09:58 00068318394TRLO0 XLON
------------- -------------------- ---------------------- --------
66 369.60 11:09:58 00068318395TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318396TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:09:58 00068318397TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318398TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:09:58 00068318399TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:09:58 00068318400TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:09:58 00068318401TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318402TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:09:58 00068318403TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:09:58 00068318404TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:09:58 00068318405TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:09:58 00068318406TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:09:58 00068318407TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318408TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:09:58 00068318409TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318410TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:09:58 00068318411TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:09:58 00068318412TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318413TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:58 00068318414TRLO0 XLON
------------- -------------------- ---------------------- --------
129 369.60 11:09:58 00068318415TRLO0 XLON
------------- -------------------- ---------------------- --------
66 369.60 11:09:58 00068318416TRLO0 XLON
------------- -------------------- ---------------------- --------
28 369.60 11:09:58 00068318417TRLO0 XLON
------------- -------------------- ---------------------- --------
23 369.60 11:09:58 00068318418TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:59 00068318419TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:09:59 00068318420TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318421TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318422TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318423TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318424TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318425TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318426TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318427TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318428TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318429TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318430TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318431TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318432TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318433TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318434TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318435TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318436TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318437TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318438TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318439TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318440TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318441TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318442TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318443TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318444TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318445TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318446TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318447TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318448TRLO0 XLON
------------- -------------------- ---------------------- --------
119 369.60 11:10:00 00068318449TRLO0 XLON
------------- -------------------- ---------------------- --------
61 369.60 11:10:00 00068318450TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:10:00 00068318451TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 11:10:00 00068318452TRLO0 XLON
------------- -------------------- ---------------------- --------
91 369.60 11:10:05 00068318453TRLO0 BATE
------------- -------------------- ---------------------- --------
102 369.60 11:10:18 00068318456TRLO0 BATE
------------- -------------------- ---------------------- --------
13 369.60 11:13:26 00068318540TRLO0 BATE
------------- -------------------- ---------------------- --------
88 369.60 11:14:38 00068318558TRLO0 XLON
------------- -------------------- ---------------------- --------
49 369.60 11:14:38 00068318559TRLO0 XLON
------------- -------------------- ---------------------- --------
21 369.60 11:14:38 00068318560TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.60 11:14:38 00068318561TRLO0 XLON
------------- -------------------- ---------------------- --------
136 369.60 11:14:38 00068318562TRLO0 XLON
------------- -------------------- ---------------------- --------
72 369.60 11:14:38 00068318563TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.60 11:14:38 00068318564TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 11:14:38 00068318565TRLO0 XLON
------------- -------------------- ---------------------- --------
26 369.60 11:15:47 00068318580TRLO0 CHIX
------------- -------------------- ---------------------- --------
24 369.60 11:16:47 00068318585TRLO0 CHIX
------------- -------------------- ---------------------- --------
26 369.60 11:17:47 00068318590TRLO0 CHIX
------------- -------------------- ---------------------- --------
24 369.60 11:17:47 00068318591TRLO0 CHIX
------------- -------------------- ---------------------- --------
25 369.60 11:17:47 00068318592TRLO0 CHIX
------------- -------------------- ---------------------- --------
24 369.60 11:17:47 00068318593TRLO0 CHIX
------------- -------------------- ---------------------- --------
136 369.60 11:18:38 00068318598TRLO0 XLON
------------- -------------------- ---------------------- --------
72 369.60 11:18:38 00068318599TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.60 11:18:38 00068318600TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 11:18:38 00068318601TRLO0 XLON
------------- -------------------- ---------------------- --------
303 369.60 11:19:26 00068318615TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.60 11:19:26 00068318616TRLO0 BATE
------------- -------------------- ---------------------- --------
94 369.60 11:19:26 00068318617TRLO0 BATE
------------- -------------------- ---------------------- --------
100 369.60 11:19:26 00068318618TRLO0 BATE
------------- -------------------- ---------------------- --------
391 369.80 11:27:16 00068318695TRLO0 XLON
------------- -------------------- ---------------------- --------
522 369.80 11:32:03 00068318780TRLO0 XLON
------------- -------------------- ---------------------- --------
914 369.80 11:32:03 00068318781TRLO0 XLON
------------- -------------------- ---------------------- --------
413 369.80 11:35:04 00068318813TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.80 11:35:04 00068318814TRLO0 BATE
------------- -------------------- ---------------------- --------
135 369.80 11:35:04 00068318815TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.80 11:35:04 00068318816TRLO0 BATE
------------- -------------------- ---------------------- --------
976 369.60 11:35:28 00068318826TRLO0 CHIX
------------- -------------------- ---------------------- --------
329 369.60 11:35:28 00068318827TRLO0 CHIX
------------- -------------------- ---------------------- --------
223 369.20 11:39:14 00068318863TRLO0 XLON
------------- -------------------- ---------------------- --------
233 369.20 11:39:14 00068318864TRLO0 XLON
------------- -------------------- ---------------------- --------
364 369.20 11:39:14 00068318865TRLO0 XLON
------------- -------------------- ---------------------- --------
140 368.80 12:00:06 00068319081TRLO0 XLON
------------- -------------------- ---------------------- --------
197 368.80 12:00:06 00068319082TRLO0 XLON
------------- -------------------- ---------------------- --------
501 368.80 12:00:06 00068319083TRLO0 XLON
------------- -------------------- ---------------------- --------
1199 369.00 12:00:06 00068319075TRLO0 CHIX
------------- -------------------- ---------------------- --------
227 369.00 12:00:06 00068319077TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 369.00 12:00:06 00068319076TRLO0 BATE
------------- -------------------- ---------------------- --------
882 369.00 12:00:06 00068319078TRLO0 BATE
------------- -------------------- ---------------------- --------
531 369.00 12:00:06 00068319079TRLO0 TRQX
------------- -------------------- ---------------------- --------
419 369.00 12:00:06 00068319080TRLO0 TRQX
------------- -------------------- ---------------------- --------
773 368.60 12:00:06 00068319084TRLO0 XLON
------------- -------------------- ---------------------- --------
1459 368.00 12:36:42 00068319897TRLO0 BATE
------------- -------------------- ---------------------- --------
20 368.00 12:37:08 00068319899TRLO0 CHIX
------------- -------------------- ---------------------- --------
91 368.00 12:37:08 00068319900TRLO0 CHIX
------------- -------------------- ---------------------- --------
116 368.20 12:39:30 00068319907TRLO0 XLON
------------- -------------------- ---------------------- --------
318 368.20 12:39:30 00068319908TRLO0 XLON
------------- -------------------- ---------------------- --------
63 368.20 12:39:30 00068319909TRLO0 XLON
------------- -------------------- ---------------------- --------
53 368.20 12:39:30 00068319910TRLO0 XLON
------------- -------------------- ---------------------- --------
277 368.20 12:39:30 00068319911TRLO0 XLON
------------- -------------------- ---------------------- --------
140 368.00 12:40:17 00068319922TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.00 12:40:17 00068319923TRLO0 XLON
------------- -------------------- ---------------------- --------
391 368.00 12:40:17 00068319924TRLO0 XLON
------------- -------------------- ---------------------- --------
1 368.00 12:53:03 00068320023TRLO0 BATE
------------- -------------------- ---------------------- --------
100 368.00 12:55:44 00068320048TRLO0 BATE
------------- -------------------- ---------------------- --------
635 368.00 12:55:44 00068320054TRLO0 XLON
------------- -------------------- ---------------------- --------
198 368.00 12:55:44 00068320056TRLO0 XLON
------------- -------------------- ---------------------- --------
152 368.00 12:55:44 00068320058TRLO0 XLON
------------- -------------------- ---------------------- --------
350 368.00 12:55:44 00068320060TRLO0 XLON
------------- -------------------- ---------------------- --------
8 368.00 12:55:44 00068320062TRLO0 XLON
------------- -------------------- ---------------------- --------
208 368.00 12:55:44 00068320052TRLO0 CHIX
------------- -------------------- ---------------------- --------
1022 368.00 12:55:44 00068320053TRLO0 CHIX
------------- -------------------- ---------------------- --------
945 368.00 12:55:44 00068320049TRLO0 BATE
------------- -------------------- ---------------------- --------
14 368.00 12:55:44 00068320050TRLO0 BATE
------------- -------------------- ---------------------- --------
96 368.00 12:55:44 00068320051TRLO0 BATE
------------- -------------------- ---------------------- --------
302 368.00 12:55:44 00068320055TRLO0 BATE
------------- -------------------- ---------------------- --------
98 368.00 12:55:44 00068320057TRLO0 BATE
------------- -------------------- ---------------------- --------
400 368.00 12:55:44 00068320059TRLO0 BATE
------------- -------------------- ---------------------- --------
400 368.00 12:55:44 00068320061TRLO0 BATE
------------- -------------------- ---------------------- --------
10 368.00 12:55:44 00068320063TRLO0 BATE
------------- -------------------- ---------------------- --------
400 368.00 12:55:44 00068320064TRLO0 BATE
------------- -------------------- ---------------------- --------
391 368.00 12:55:44 00068320065TRLO0 XLON
------------- -------------------- ---------------------- --------
40 368.00 12:55:44 00068320066TRLO0 BATE
------------- -------------------- ---------------------- --------
102 368.00 12:56:08 00068320067TRLO0 XLON
------------- -------------------- ---------------------- --------
670 368.00 12:56:08 00068320068TRLO0 XLON
------------- -------------------- ---------------------- --------
1424 368.20 13:17:14 00068320399TRLO0 CHIX
------------- -------------------- ---------------------- --------
800 368.20 13:17:14 00068320400TRLO0 BATE
------------- -------------------- ---------------------- --------
374 368.20 13:17:14 00068320401TRLO0 BATE
------------- -------------------- ---------------------- --------
176 368.20 13:17:14 00068320402TRLO0 BATE
------------- -------------------- ---------------------- --------
36 368.40 13:24:29 00068320551TRLO0 XLON
------------- -------------------- ---------------------- --------
211 368.40 13:24:29 00068320552TRLO0 XLON
------------- -------------------- ---------------------- --------
211 368.40 13:24:29 00068320553TRLO0 XLON
------------- -------------------- ---------------------- --------
109 368.40 13:24:29 00068320554TRLO0 XLON
------------- -------------------- ---------------------- --------
46 368.40 13:24:29 00068320555TRLO0 XLON
------------- -------------------- ---------------------- --------
39 368.40 13:24:29 00068320556TRLO0 XLON
------------- -------------------- ---------------------- --------
211 368.40 13:24:29 00068320557TRLO0 XLON
------------- -------------------- ---------------------- --------
109 368.40 13:24:29 00068320558TRLO0 XLON
------------- -------------------- ---------------------- --------
46 368.40 13:24:29 00068320559TRLO0 XLON
------------- -------------------- ---------------------- --------
39 368.40 13:24:29 00068320560TRLO0 XLON
------------- -------------------- ---------------------- --------
211 368.40 13:24:29 00068320561TRLO0 XLON
------------- -------------------- ---------------------- --------
109 368.40 13:24:29 00068320562TRLO0 XLON
------------- -------------------- ---------------------- --------
46 368.40 13:24:29 00068320563TRLO0 XLON
------------- -------------------- ---------------------- --------
39 368.40 13:24:29 00068320564TRLO0 XLON
------------- -------------------- ---------------------- --------
211 368.40 13:24:38 00068320574TRLO0 XLON
------------- -------------------- ---------------------- --------
109 368.40 13:24:38 00068320575TRLO0 XLON
------------- -------------------- ---------------------- --------
46 368.40 13:24:38 00068320576TRLO0 XLON
------------- -------------------- ---------------------- --------
39 368.40 13:24:38 00068320577TRLO0 XLON
------------- -------------------- ---------------------- --------
209 368.40 13:25:08 00068320585TRLO0 XLON
------------- -------------------- ---------------------- --------
67 368.40 13:25:08 00068320586TRLO0 XLON
------------- -------------------- ---------------------- --------
35 368.40 13:25:08 00068320587TRLO0 XLON
------------- -------------------- ---------------------- --------
15 368.40 13:25:08 00068320588TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.40 13:25:08 00068320589TRLO0 XLON
------------- -------------------- ---------------------- --------
67 368.40 13:26:08 00068320605TRLO0 XLON
------------- -------------------- ---------------------- --------
35 368.40 13:26:08 00068320606TRLO0 XLON
------------- -------------------- ---------------------- --------
15 368.40 13:26:08 00068320607TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.40 13:26:08 00068320608TRLO0 XLON
------------- -------------------- ---------------------- --------
67 368.40 13:26:18 00068320616TRLO0 XLON
------------- -------------------- ---------------------- --------
35 368.40 13:26:18 00068320617TRLO0 XLON
------------- -------------------- ---------------------- --------
15 368.40 13:26:18 00068320618TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.40 13:26:18 00068320619TRLO0 XLON
------------- -------------------- ---------------------- --------
132 368.40 13:26:28 00068320622TRLO0 XLON
------------- -------------------- ---------------------- --------
68 368.40 13:26:28 00068320623TRLO0 XLON
------------- -------------------- ---------------------- --------
24 368.40 13:26:28 00068320624TRLO0 XLON
------------- -------------------- ---------------------- --------
29 368.40 13:26:28 00068320625TRLO0 XLON
------------- -------------------- ---------------------- --------
128 368.40 13:26:38 00068320626TRLO0 XLON
------------- -------------------- ---------------------- --------
66 368.40 13:26:38 00068320627TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.40 13:26:38 00068320628TRLO0 XLON
------------- -------------------- ---------------------- --------
23 368.40 13:26:38 00068320629TRLO0 XLON
------------- -------------------- ---------------------- --------
125 368.40 13:26:48 00068320641TRLO0 XLON
------------- -------------------- ---------------------- --------
65 368.40 13:26:48 00068320642TRLO0 XLON
------------- -------------------- ---------------------- --------
27 368.40 13:26:48 00068320643TRLO0 XLON
------------- -------------------- ---------------------- --------
23 368.40 13:26:48 00068320644TRLO0 XLON
------------- -------------------- ---------------------- --------
122 368.40 13:26:58 00068320656TRLO0 XLON
------------- -------------------- ---------------------- --------
63 368.40 13:26:58 00068320657TRLO0 XLON
------------- -------------------- ---------------------- --------
27 368.40 13:26:58 00068320658TRLO0 XLON
------------- -------------------- ---------------------- --------
22 368.40 13:26:58 00068320659TRLO0 XLON
------------- -------------------- ---------------------- --------
119 368.40 13:27:58 00068320686TRLO0 XLON
------------- -------------------- ---------------------- --------
62 368.40 13:27:58 00068320687TRLO0 XLON
------------- -------------------- ---------------------- --------
22 368.40 13:27:58 00068320688TRLO0 XLON
------------- -------------------- ---------------------- --------
26 368.40 13:27:58 00068320689TRLO0 XLON
------------- -------------------- ---------------------- --------
1389 368.20 13:29:41 00068320729TRLO0 BATE
------------- -------------------- ---------------------- --------
54 368.20 13:32:49 00068320807TRLO0 BATE
------------- -------------------- ---------------------- --------
115 368.20 13:33:28 00068320822TRLO0 BATE
------------- -------------------- ---------------------- --------
126 368.00 13:37:13 00068320885TRLO0 BATE
------------- -------------------- ---------------------- --------
539 368.00 13:37:13 00068320886TRLO0 BATE
------------- -------------------- ---------------------- --------
74 368.00 13:37:13 00068320887TRLO0 BATE
------------- -------------------- ---------------------- --------
400 368.00 13:37:13 00068320888TRLO0 BATE
------------- -------------------- ---------------------- --------
205 368.00 13:37:13 00068320889TRLO0 BATE
------------- -------------------- ---------------------- --------
240 368.00 13:37:14 00068320894TRLO0 BATE
------------- -------------------- ---------------------- --------
899 367.60 13:40:06 00068321005TRLO0 XLON
------------- -------------------- ---------------------- --------
955 367.40 13:44:45 00068321150TRLO0 TRQX
------------- -------------------- ---------------------- --------
27 367.40 13:44:45 00068321151TRLO0 TRQX
------------- -------------------- ---------------------- --------
52 367.40 13:44:45 00068321152TRLO0 TRQX
------------- -------------------- ---------------------- --------
387 367.20 13:44:45 00068321153TRLO0 XLON
------------- -------------------- ---------------------- --------
198 368.00 13:57:10 00068321423TRLO0 XLON
------------- -------------------- ---------------------- --------
754 368.00 13:57:10 00068321424TRLO0 XLON
------------- -------------------- ---------------------- --------
390 368.00 13:57:10 00068321421TRLO0 BATE
------------- -------------------- ---------------------- --------
910 368.00 13:57:10 00068321422TRLO0 BATE
------------- -------------------- ---------------------- --------
36 368.00 13:57:10 00068321425TRLO0 XLON
------------- -------------------- ---------------------- --------
36 368.00 13:57:10 00068321426TRLO0 XLON
------------- -------------------- ---------------------- --------
36 368.00 13:57:10 00068321427TRLO0 XLON
------------- -------------------- ---------------------- --------
36 368.00 13:57:10 00068321428TRLO0 XLON
------------- -------------------- ---------------------- --------
36 368.00 13:57:11 00068321429TRLO0 XLON
------------- -------------------- ---------------------- --------
243 368.20 13:59:59 00068321455TRLO0 CHIX
------------- -------------------- ---------------------- --------
942 368.20 14:04:07 00068321557TRLO0 XLON
------------- -------------------- ---------------------- --------
778 368.20 14:04:07 00068321558TRLO0 XLON
------------- -------------------- ---------------------- --------
849 368.20 14:04:07 00068321559TRLO0 XLON
------------- -------------------- ---------------------- --------
996 368.80 14:14:51 00068321773TRLO0 CHIX
------------- -------------------- ---------------------- --------
70 368.80 14:14:51 00068321774TRLO0 CHIX
------------- -------------------- ---------------------- --------
1 368.80 14:14:51 00068321775TRLO0 CHIX
------------- -------------------- ---------------------- --------
309 368.80 14:20:09 00068321910TRLO0 CHIX
------------- -------------------- ---------------------- --------
1388 368.80 14:20:09 00068321908TRLO0 BATE
------------- -------------------- ---------------------- --------
871 368.80 14:20:09 00068321909TRLO0 BATE
------------- -------------------- ---------------------- --------
586 368.80 14:20:09 00068321911TRLO0 BATE
------------- -------------------- ---------------------- --------
229 368.80 14:25:18 00068322003TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 368.80 14:25:18 00068322004TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 368.80 14:25:18 00068322005TRLO0 CHIX
------------- -------------------- ---------------------- --------
223 368.80 14:25:18 00068322006TRLO0 CHIX
------------- -------------------- ---------------------- --------
1001 368.80 14:25:18 00068322007TRLO0 XLON
------------- -------------------- ---------------------- --------
974 368.80 14:25:18 00068322008TRLO0 XLON
------------- -------------------- ---------------------- --------
36 368.80 14:25:18 00068322009TRLO0 XLON
------------- -------------------- ---------------------- --------
69 368.80 14:25:18 00068322010TRLO0 XLON
------------- -------------------- ---------------------- --------
35 368.80 14:25:18 00068322011TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 14:25:18 00068322012TRLO0 XLON
------------- -------------------- ---------------------- --------
15 368.80 14:25:18 00068322013TRLO0 XLON
------------- -------------------- ---------------------- --------
36 368.80 14:25:18 00068322014TRLO0 XLON
------------- -------------------- ---------------------- --------
69 368.80 14:25:18 00068322015TRLO0 XLON
------------- -------------------- ---------------------- --------
35 368.80 14:25:18 00068322016TRLO0 XLON
------------- -------------------- ---------------------- --------
12 368.80 14:25:18 00068322017TRLO0 XLON
------------- -------------------- ---------------------- --------
15 368.80 14:25:18 00068322018TRLO0 XLON
------------- -------------------- ---------------------- --------
175 368.80 14:28:18 00068322107TRLO0 XLON
------------- -------------------- ---------------------- --------
91 368.80 14:28:18 00068322108TRLO0 XLON
------------- -------------------- ---------------------- --------
32 368.80 14:28:18 00068322109TRLO0 XLON
------------- -------------------- ---------------------- --------
39 368.80 14:28:18 00068322110TRLO0 XLON
------------- -------------------- ---------------------- --------
193 368.80 14:28:48 00068322116TRLO0 XLON
------------- -------------------- ---------------------- --------
100 368.80 14:28:48 00068322117TRLO0 XLON
------------- -------------------- ---------------------- --------
43 368.80 14:28:48 00068322118TRLO0 XLON
------------- -------------------- ---------------------- --------
35 368.80 14:28:48 00068322119TRLO0 XLON
------------- -------------------- ---------------------- --------
250 368.80 14:28:48 00068322120TRLO0 XLON
------------- -------------------- ---------------------- --------
309 368.80 14:30:06 00068322149TRLO0 XLON
------------- -------------------- ---------------------- --------
155 368.80 14:30:06 00068322150TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322151TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322152TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322153TRLO0 XLON
------------- -------------------- ---------------------- --------
155 368.80 14:30:06 00068322154TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322155TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322156TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322157TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322158TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322159TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322160TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322161TRLO0 XLON
------------- -------------------- ---------------------- --------
155 368.80 14:30:06 00068322162TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322163TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322164TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322165TRLO0 XLON
------------- -------------------- ---------------------- --------
155 368.80 14:30:06 00068322166TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322167TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322168TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322169TRLO0 XLON
------------- -------------------- ---------------------- --------
155 368.80 14:30:06 00068322170TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322171TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322172TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322173TRLO0 XLON
------------- -------------------- ---------------------- --------
155 368.80 14:30:06 00068322174TRLO0 XLON
------------- -------------------- ---------------------- --------
80 368.80 14:30:06 00068322175TRLO0 XLON
------------- -------------------- ---------------------- --------
34 368.80 14:30:06 00068322176TRLO0 XLON
------------- -------------------- ---------------------- --------
28 368.80 14:30:06 00068322177TRLO0 XLON
------------- -------------------- ---------------------- --------
170 369.00 14:32:22 00068322276TRLO0 XLON
------------- -------------------- ---------------------- --------
86 369.00 14:32:22 00068322277TRLO0 XLON
------------- -------------------- ---------------------- --------
36 369.00 14:32:22 00068322278TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.00 14:32:22 00068322279TRLO0 XLON
------------- -------------------- ---------------------- --------
183 369.00 14:32:22 00068322280TRLO0 XLON
------------- -------------------- ---------------------- --------
94 369.00 14:32:22 00068322281TRLO0 XLON
------------- -------------------- ---------------------- --------
40 369.00 14:32:22 00068322282TRLO0 XLON
------------- -------------------- ---------------------- --------
33 369.00 14:32:22 00068322283TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:32:30 00068322285TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:32:30 00068322286TRLO0 XLON
------------- -------------------- ---------------------- --------
186 369.00 14:32:30 00068322287TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:32:30 00068322288TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:32:30 00068322289TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:32:30 00068322290TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:32:30 00068322291TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:32:30 00068322292TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:32:30 00068322293TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:32:30 00068322294TRLO0 XLON
------------- -------------------- ---------------------- --------
187 369.00 14:33:08 00068322308TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:33:08 00068322309TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:33:08 00068322310TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:33:08 00068322311TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.00 14:33:08 00068322312TRLO0 XLON
------------- -------------------- ---------------------- --------
185 369.00 14:33:08 00068322313TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:33:08 00068322314TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:33:08 00068322315TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:33:08 00068322316TRLO0 XLON
------------- -------------------- ---------------------- --------
185 369.00 14:33:08 00068322317TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:33:08 00068322318TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:33:08 00068322319TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:33:08 00068322320TRLO0 XLON
------------- -------------------- ---------------------- --------
185 369.00 14:33:08 00068322321TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:33:08 00068322322TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:33:08 00068322323TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:33:08 00068322324TRLO0 XLON
------------- -------------------- ---------------------- --------
185 369.00 14:33:09 00068322325TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:33:09 00068322326TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:33:09 00068322327TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:33:09 00068322328TRLO0 XLON
------------- -------------------- ---------------------- --------
185 369.00 14:33:09 00068322329TRLO0 XLON
------------- -------------------- ---------------------- --------
96 369.00 14:33:09 00068322330TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.00 14:33:09 00068322331TRLO0 XLON
------------- -------------------- ---------------------- --------
34 369.00 14:33:09 00068322332TRLO0 XLON
------------- -------------------- ---------------------- --------
72 369.00 14:33:33 00068322341TRLO0 BATE
------------- -------------------- ---------------------- --------
429 369.00 14:33:33 00068322342TRLO0 BATE
------------- -------------------- ---------------------- --------
876 369.00 14:33:33 00068322343TRLO0 BATE
------------- -------------------- ---------------------- --------
48 369.00 14:33:33 00068322344TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.00 14:33:33 00068322345TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.00 14:33:33 00068322346TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.00 14:33:33 00068322347TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.00 14:33:33 00068322348TRLO0 XLON
------------- -------------------- ---------------------- --------
93 369.00 14:33:33 00068322349TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.00 14:33:33 00068322350TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.00 14:33:33 00068322351TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.00 14:33:33 00068322352TRLO0 XLON
------------- -------------------- ---------------------- --------
154 369.00 14:33:33 00068322353TRLO0 XLON
------------- -------------------- ---------------------- --------
86 369.00 14:33:33 00068322354TRLO0 XLON
------------- -------------------- ---------------------- --------
36 369.00 14:33:33 00068322355TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.00 14:33:33 00068322356TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.00 14:33:35 00068322357TRLO0 XLON
------------- -------------------- ---------------------- --------
86 369.00 14:33:35 00068322358TRLO0 XLON
------------- -------------------- ---------------------- --------
36 369.00 14:33:35 00068322359TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.00 14:33:35 00068322360TRLO0 XLON
------------- -------------------- ---------------------- --------
154 369.00 14:33:35 00068322361TRLO0 XLON
------------- -------------------- ---------------------- --------
86 369.00 14:33:35 00068322362TRLO0 XLON
------------- -------------------- ---------------------- --------
36 369.00 14:33:35 00068322363TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.00 14:33:35 00068322364TRLO0 XLON
------------- -------------------- ---------------------- --------
16 369.00 14:33:38 00068322368TRLO0 BATE
------------- -------------------- ---------------------- --------
455 369.00 14:33:44 00068322372TRLO0 BATE
------------- -------------------- ---------------------- --------
537 368.80 14:35:07 00068322422TRLO0 BATE
------------- -------------------- ---------------------- --------
400 368.80 14:35:07 00068322423TRLO0 BATE
------------- -------------------- ---------------------- --------
331 368.80 14:35:07 00068322424TRLO0 BATE
------------- -------------------- ---------------------- --------
195 368.80 14:35:07 00068322425TRLO0 XLON
------------- -------------------- ---------------------- --------
49 368.80 14:35:13 00068322442TRLO0 XLON
------------- -------------------- ---------------------- --------
57 368.80 14:35:13 00068322443TRLO0 XLON
------------- -------------------- ---------------------- --------
359 368.80 14:40:33 00068322561TRLO0 XLON
------------- -------------------- ---------------------- --------
438 368.80 14:40:33 00068322562TRLO0 XLON
------------- -------------------- ---------------------- --------
309 368.80 14:40:33 00068322557TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 368.80 14:40:33 00068322558TRLO0 CHIX
------------- -------------------- ---------------------- --------
577 368.80 14:40:33 00068322559TRLO0 CHIX
------------- -------------------- ---------------------- --------
860 368.80 14:40:33 00068322563TRLO0 XLON
------------- -------------------- ---------------------- --------
400 368.80 14:46:24 00068322763TRLO0 BATE
------------- -------------------- ---------------------- --------
925 368.80 14:47:06 00068322776TRLO0 XLON
------------- -------------------- ---------------------- --------
850 368.80 14:47:06 00068322775TRLO0 BATE
------------- -------------------- ---------------------- --------
894 368.80 14:50:06 00068322900TRLO0 XLON
------------- -------------------- ---------------------- --------
886 368.80 14:50:48 00068322972TRLO0 XLON
------------- -------------------- ---------------------- --------
104 369.00 14:56:22 00068323149TRLO0 XLON
------------- -------------------- ---------------------- --------
104 369.00 14:56:22 00068323150TRLO0 XLON
------------- -------------------- ---------------------- --------
400 369.00 14:56:22 00068323151TRLO0 XLON
------------- -------------------- ---------------------- --------
93 369.00 14:56:22 00068323152TRLO0 XLON
------------- -------------------- ---------------------- --------
129 369.00 14:56:22 00068323153TRLO0 XLON
------------- -------------------- ---------------------- --------
49 369.00 15:00:22 00068323443TRLO0 XLON
------------- -------------------- ---------------------- --------
804 369.00 15:00:22 00068323444TRLO0 XLON
------------- -------------------- ---------------------- --------
951 368.90 15:03:22 00068323552TRLO0 XLON
------------- -------------------- ---------------------- --------
898 369.00 15:06:53 00068323701TRLO0 XLON
------------- -------------------- ---------------------- --------
418 369.00 15:08:28 00068323724TRLO0 XLON
------------- -------------------- ---------------------- --------
171 369.20 15:09:58 00068323778TRLO0 XLON
------------- -------------------- ---------------------- --------
88 369.20 15:09:58 00068323779TRLO0 XLON
------------- -------------------- ---------------------- --------
38 369.20 15:09:58 00068323780TRLO0 XLON
------------- -------------------- ---------------------- --------
31 369.20 15:09:58 00068323781TRLO0 XLON
------------- -------------------- ---------------------- --------
171 369.20 15:10:58 00068323827TRLO0 XLON
------------- -------------------- ---------------------- --------
88 369.20 15:10:58 00068323828TRLO0 XLON
------------- -------------------- ---------------------- --------
38 369.20 15:10:58 00068323829TRLO0 XLON
------------- -------------------- ---------------------- --------
31 369.20 15:10:58 00068323830TRLO0 XLON
------------- -------------------- ---------------------- --------
251 369.20 15:10:58 00068323831TRLO0 XLON
------------- -------------------- ---------------------- --------
127 369.20 15:10:58 00068323832TRLO0 XLON
------------- -------------------- ---------------------- --------
54 369.20 15:10:58 00068323833TRLO0 XLON
------------- -------------------- ---------------------- --------
45 369.20 15:10:58 00068323834TRLO0 XLON
------------- -------------------- ---------------------- --------
251 369.20 15:13:58 00068323937TRLO0 XLON
------------- -------------------- ---------------------- --------
127 369.20 15:13:58 00068323938TRLO0 XLON
------------- -------------------- ---------------------- --------
54 369.20 15:13:58 00068323939TRLO0 XLON
------------- -------------------- ---------------------- --------
45 369.20 15:13:58 00068323940TRLO0 XLON
------------- -------------------- ---------------------- --------
160 369.20 15:13:58 00068323941TRLO0 XLON
------------- -------------------- ---------------------- --------
92 369.00 15:14:08 00068323944TRLO0 CHIX
------------- -------------------- ---------------------- --------
141 369.00 15:14:08 00068323945TRLO0 CHIX
------------- -------------------- ---------------------- --------
38 369.20 15:15:17 00068323970TRLO0 XLON
------------- -------------------- ---------------------- --------
43 369.20 15:15:17 00068323971TRLO0 XLON
------------- -------------------- ---------------------- --------
84 369.20 15:15:17 00068323972TRLO0 XLON
------------- -------------------- ---------------------- --------
43 369.20 15:15:17 00068323973TRLO0 XLON
------------- -------------------- ---------------------- --------
18 369.20 15:15:17 00068323974TRLO0 XLON
------------- -------------------- ---------------------- --------
15 369.20 15:15:17 00068323975TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.20 15:15:17 00068323976TRLO0 CHIX
------------- -------------------- ---------------------- --------
428 369.20 15:15:17 00068323977TRLO0 CHIX
------------- -------------------- ---------------------- --------
46 369.20 15:15:17 00068323978TRLO0 CHIX
------------- -------------------- ---------------------- --------
845 369.20 15:15:25 00068323984TRLO0 XLON
------------- -------------------- ---------------------- --------
177 369.40 15:17:38 00068324023TRLO0 XLON
------------- -------------------- ---------------------- --------
74 369.40 15:17:38 00068324024TRLO0 XLON
------------- -------------------- ---------------------- --------
220 369.40 15:17:48 00068324028TRLO0 XLON
------------- -------------------- ---------------------- --------
107 369.40 15:17:48 00068324029TRLO0 XLON
------------- -------------------- ---------------------- --------
45 369.40 15:17:48 00068324030TRLO0 XLON
------------- -------------------- ---------------------- --------
38 369.40 15:17:48 00068324031TRLO0 XLON
------------- -------------------- ---------------------- --------
244 369.40 15:18:08 00068324041TRLO0 XLON
------------- -------------------- ---------------------- --------
120 369.40 15:18:08 00068324042TRLO0 XLON
------------- -------------------- ---------------------- --------
51 369.40 15:18:08 00068324043TRLO0 XLON
------------- -------------------- ---------------------- --------
43 369.40 15:18:08 00068324044TRLO0 XLON
------------- -------------------- ---------------------- --------
282 369.40 15:18:08 00068324045TRLO0 XLON
------------- -------------------- ---------------------- --------
141 369.40 15:18:08 00068324046TRLO0 XLON
------------- -------------------- ---------------------- --------
60 369.40 15:18:08 00068324047TRLO0 XLON
------------- -------------------- ---------------------- --------
50 369.40 15:18:08 00068324048TRLO0 XLON
------------- -------------------- ---------------------- --------
282 369.40 15:20:08 00068324122TRLO0 XLON
------------- -------------------- ---------------------- --------
141 369.40 15:20:08 00068324123TRLO0 XLON
------------- -------------------- ---------------------- --------
60 369.40 15:20:08 00068324124TRLO0 XLON
------------- -------------------- ---------------------- --------
50 369.40 15:20:08 00068324125TRLO0 XLON
------------- -------------------- ---------------------- --------
313 369.40 15:20:08 00068324126TRLO0 XLON
------------- -------------------- ---------------------- --------
161 369.40 15:20:08 00068324127TRLO0 XLON
------------- -------------------- ---------------------- --------
69 369.40 15:20:08 00068324128TRLO0 XLON
------------- -------------------- ---------------------- --------
57 369.40 15:20:08 00068324129TRLO0 XLON
------------- -------------------- ---------------------- --------
95 369.20 15:24:05 00068324240TRLO0 XLON
------------- -------------------- ---------------------- --------
718 369.20 15:24:05 00068324242TRLO0 XLON
------------- -------------------- ---------------------- --------
303 369.20 15:24:05 00068324237TRLO0 CHIX
------------- -------------------- ---------------------- --------
400 369.20 15:24:05 00068324239TRLO0 CHIX
------------- -------------------- ---------------------- --------
493 369.20 15:24:05 00068324244TRLO0 CHIX
------------- -------------------- ---------------------- --------
316 369.20 15:24:05 00068324246TRLO0 CHIX
------------- -------------------- ---------------------- --------
1062 369.20 15:24:05 00068324235TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.20 15:24:05 00068324236TRLO0 BATE
------------- -------------------- ---------------------- --------
48 369.20 15:24:05 00068324238TRLO0 BATE
------------- -------------------- ---------------------- --------
1616 369.20 15:24:05 00068324241TRLO0 BATE
------------- -------------------- ---------------------- --------
649 369.20 15:24:05 00068324243TRLO0 BATE
------------- -------------------- ---------------------- --------
163 369.20 15:24:05 00068324245TRLO0 BATE
------------- -------------------- ---------------------- --------
41 369.20 15:24:05 00068324247TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.20 15:24:05 00068324248TRLO0 BATE
------------- -------------------- ---------------------- --------
227 369.20 15:24:05 00068324249TRLO0 BATE
------------- -------------------- ---------------------- --------
554 369.20 15:24:05 00068324250TRLO0 XLON
------------- -------------------- ---------------------- --------
455 369.20 15:26:05 00068324303TRLO0 BATE
------------- -------------------- ---------------------- --------
95 369.20 15:29:06 00068324667TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324668TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324669TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324670TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324671TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324672TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324673TRLO0 XLON
------------- -------------------- ---------------------- --------
95 369.20 15:29:06 00068324674TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324675TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324676TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324677TRLO0 XLON
------------- -------------------- ---------------------- --------
95 369.20 15:29:06 00068324678TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324679TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324680TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324681TRLO0 XLON
------------- -------------------- ---------------------- --------
95 369.20 15:29:06 00068324682TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324683TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324684TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324685TRLO0 XLON
------------- -------------------- ---------------------- --------
95 369.20 15:29:06 00068324686TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324687TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324688TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324689TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324690TRLO0 XLON
------------- -------------------- ---------------------- --------
20 369.20 15:29:06 00068324691TRLO0 XLON
------------- -------------------- ---------------------- --------
17 369.20 15:29:06 00068324692TRLO0 XLON
------------- -------------------- ---------------------- --------
48 369.20 15:29:06 00068324693TRLO0 XLON
------------- -------------------- ---------------------- --------
22 369.60 15:31:48 00068324749TRLO0 XLON
------------- -------------------- ---------------------- --------
125 369.60 15:31:58 00068324751TRLO0 XLON
------------- -------------------- ---------------------- --------
67 369.60 15:31:58 00068324752TRLO0 XLON
------------- -------------------- ---------------------- --------
28 369.60 15:31:58 00068324753TRLO0 XLON
------------- -------------------- ---------------------- --------
24 369.60 15:31:58 00068324754TRLO0 XLON
------------- -------------------- ---------------------- --------
133 369.60 15:32:08 00068324755TRLO0 XLON
------------- -------------------- ---------------------- --------
71 369.60 15:32:08 00068324756TRLO0 XLON
------------- -------------------- ---------------------- --------
30 369.60 15:32:08 00068324757TRLO0 XLON
------------- -------------------- ---------------------- --------
25 369.60 15:32:08 00068324758TRLO0 XLON
------------- -------------------- ---------------------- --------
154 369.60 15:32:18 00068324761TRLO0 XLON
------------- -------------------- ---------------------- --------
81 369.60 15:32:18 00068324762TRLO0 XLON
------------- -------------------- ---------------------- --------
35 369.60 15:32:18 00068324763TRLO0 XLON
------------- -------------------- ---------------------- --------
29 369.60 15:32:18 00068324764TRLO0 XLON
------------- -------------------- ---------------------- --------
172 369.60 15:32:28 00068324765TRLO0 XLON
------------- -------------------- ---------------------- --------
91 369.60 15:32:28 00068324766TRLO0 XLON
------------- -------------------- ---------------------- --------
32 369.60 15:32:28 00068324767TRLO0 XLON
------------- -------------------- ---------------------- --------
39 369.60 15:32:28 00068324768TRLO0 XLON
------------- -------------------- ---------------------- --------
23 369.60 15:32:28 00068324769TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 369.60 15:32:28 00068324770TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 369.60 15:32:28 00068324771TRLO0 CHIX
------------- -------------------- ---------------------- --------
22 369.60 15:32:28 00068324772TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 369.60 15:32:28 00068324773TRLO0 CHIX
------------- -------------------- ---------------------- --------
176 369.60 15:32:48 00068324797TRLO0 XLON
------------- -------------------- ---------------------- --------
39 369.60 15:32:48 00068324798TRLO0 XLON
------------- -------------------- ---------------------- --------
33 369.60 15:32:48 00068324799TRLO0 XLON
------------- -------------------- ---------------------- --------
97 369.60 15:32:58 00068324819TRLO0 XLON
------------- -------------------- ---------------------- --------
81 369.80 15:33:03 00068324823TRLO0 BATE
------------- -------------------- ---------------------- --------
454 369.80 15:33:03 00068324824TRLO0 BATE
------------- -------------------- ---------------------- --------
400 369.80 15:33:12 00068324830TRLO0 BATE
------------- -------------------- ---------------------- --------
208 369.80 15:33:12 00068324831TRLO0 BATE
------------- -------------------- ---------------------- --------
647 369.80 15:33:12 00068324832TRLO0 BATE
------------- -------------------- ---------------------- --------
953 369.80 15:33:12 00068324834TRLO0 TRQX
------------- -------------------- ---------------------- --------
32 369.80 15:34:38 00068324870TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.80 15:34:38 00068324871TRLO0 XLON
------------- -------------------- ---------------------- --------
116 369.80 15:34:38 00068324872TRLO0 XLON
------------- -------------------- ---------------------- --------
224 369.80 15:34:38 00068324873TRLO0 XLON
------------- -------------------- ---------------------- --------
116 369.80 15:34:38 00068324874TRLO0 XLON
------------- -------------------- ---------------------- --------
49 369.80 15:34:38 00068324875TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.80 15:34:38 00068324876TRLO0 XLON
------------- -------------------- ---------------------- --------
116 369.80 15:34:38 00068324877TRLO0 XLON
------------- -------------------- ---------------------- --------
49 369.80 15:34:38 00068324878TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.80 15:34:38 00068324879TRLO0 XLON
------------- -------------------- ---------------------- --------
116 369.80 15:34:38 00068324880TRLO0 XLON
------------- -------------------- ---------------------- --------
224 369.80 15:34:38 00068324881TRLO0 XLON
------------- -------------------- ---------------------- --------
116 369.80 15:34:38 00068324882TRLO0 XLON
------------- -------------------- ---------------------- --------
49 369.80 15:34:38 00068324883TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.80 15:34:38 00068324884TRLO0 XLON
------------- -------------------- ---------------------- --------
224 369.80 15:34:38 00068324885TRLO0 XLON
------------- -------------------- ---------------------- --------
116 369.80 15:34:38 00068324886TRLO0 XLON
------------- -------------------- ---------------------- --------
49 369.80 15:34:38 00068324887TRLO0 XLON
------------- -------------------- ---------------------- --------
41 369.80 15:34:38 00068324888TRLO0 XLON
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325024TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325025TRLO0 CHIX
------------- -------------------- ---------------------- --------
25 370.00 15:36:28 00068325026TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325027TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:28 00068325028TRLO0 CHIX
------------- -------------------- ---------------------- --------
26 370.00 15:36:28 00068325029TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:28 00068325030TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325031TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:28 00068325032TRLO0 CHIX
------------- -------------------- ---------------------- --------
26 370.00 15:36:28 00068325033TRLO0 CHIX
------------- -------------------- ---------------------- --------
22 370.00 15:36:28 00068325034TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325035TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:28 00068325036TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325037TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325038TRLO0 CHIX
------------- -------------------- ---------------------- --------
22 370.00 15:36:28 00068325039TRLO0 CHIX
------------- -------------------- ---------------------- --------
22 370.00 15:36:28 00068325040TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:28 00068325041TRLO0 CHIX
------------- -------------------- ---------------------- --------
22 370.00 15:36:28 00068325042TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:29 00068325043TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:29 00068325044TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.00 15:36:29 00068325045TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:29 00068325046TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:29 00068325047TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.00 15:36:29 00068325048TRLO0 CHIX
------------- -------------------- ---------------------- --------
209 370.20 15:37:29 00068325101TRLO0 XLON
------------- -------------------- ---------------------- --------
269 370.20 15:38:28 00068325133TRLO0 XLON
------------- -------------------- ---------------------- --------
140 370.20 15:38:28 00068325134TRLO0 XLON
------------- -------------------- ---------------------- --------
60 370.20 15:38:28 00068325135TRLO0 XLON
------------- -------------------- ---------------------- --------
50 370.20 15:38:28 00068325136TRLO0 XLON
------------- -------------------- ---------------------- --------
800 370.20 15:38:48 00068325140TRLO0 XLON
------------- -------------------- ---------------------- --------
25 370.20 15:38:48 00068325141TRLO0 XLON
------------- -------------------- ---------------------- --------
1654 370.30 15:43:33 00068325239TRLO0 XLON
------------- -------------------- ---------------------- --------
400 370.40 15:43:33 00068325237TRLO0 BATE
------------- -------------------- ---------------------- --------
400 370.40 15:43:33 00068325238TRLO0 BATE
------------- -------------------- ---------------------- --------
400 370.40 15:43:33 00068325240TRLO0 BATE
------------- -------------------- ---------------------- --------
77 370.40 15:43:33 00068325241TRLO0 BATE
------------- -------------------- ---------------------- --------
1106 370.30 15:43:43 00068325243TRLO0 XLON
------------- -------------------- ---------------------- --------
800 370.40 15:44:33 00068325268TRLO0 BATE
------------- -------------------- ---------------------- --------
279 370.40 15:44:33 00068325269TRLO0 BATE
------------- -------------------- ---------------------- --------
400 370.40 15:44:33 00068325270TRLO0 BATE
------------- -------------------- ---------------------- --------
236 370.40 15:44:33 00068325271TRLO0 XLON
------------- -------------------- ---------------------- --------
457 370.40 15:44:33 00068325272TRLO0 XLON
------------- -------------------- ---------------------- --------
236 370.40 15:44:33 00068325273TRLO0 XLON
------------- -------------------- ---------------------- --------
101 370.40 15:44:33 00068325274TRLO0 XLON
------------- -------------------- ---------------------- --------
84 370.40 15:44:33 00068325275TRLO0 XLON
------------- -------------------- ---------------------- --------
1297 370.40 15:45:33 00068325286TRLO0 CHIX
------------- -------------------- ---------------------- --------
238 370.40 15:45:33 00068325287TRLO0 XLON
------------- -------------------- ---------------------- --------
85 370.40 15:45:33 00068325288TRLO0 XLON
------------- -------------------- ---------------------- --------
102 370.40 15:45:33 00068325289TRLO0 XLON
------------- -------------------- ---------------------- --------
238 370.40 15:45:33 00068325290TRLO0 XLON
------------- -------------------- ---------------------- --------
165 370.40 15:46:33 00068325314TRLO0 XLON
------------- -------------------- ---------------------- --------
238 370.40 15:46:33 00068325315TRLO0 XLON
------------- -------------------- ---------------------- --------
85 370.40 15:46:33 00068325316TRLO0 XLON
------------- -------------------- ---------------------- --------
102 370.40 15:46:33 00068325317TRLO0 XLON
------------- -------------------- ---------------------- --------
290 370.40 15:48:21 00068325350TRLO0 XLON
------------- -------------------- ---------------------- --------
124 370.40 15:48:21 00068325351TRLO0 XLON
------------- -------------------- ---------------------- --------
103 370.40 15:48:21 00068325352TRLO0 XLON
------------- -------------------- ---------------------- --------
561 370.40 15:48:33 00068325362TRLO0 XLON
------------- -------------------- ---------------------- --------
290 370.40 15:48:33 00068325363TRLO0 XLON
------------- -------------------- ---------------------- --------
69 370.40 15:48:33 00068325364TRLO0 XLON
------------- -------------------- ---------------------- --------
568 370.40 15:49:55 00068325420TRLO0 XLON
------------- -------------------- ---------------------- --------
238 370.40 15:49:55 00068325421TRLO0 XLON
------------- -------------------- ---------------------- --------
39 370.60 15:51:33 00068325496TRLO0 BATE
------------- -------------------- ---------------------- --------
363 370.60 15:51:33 00068325497TRLO0 BATE
------------- -------------------- ---------------------- --------
1095 370.60 15:51:33 00068325498TRLO0 BATE
------------- -------------------- ---------------------- --------
13 370.60 15:51:38 00068325505TRLO0 XLON
------------- -------------------- ---------------------- --------
99 370.60 15:51:38 00068325506TRLO0 XLON
------------- -------------------- ---------------------- --------
462 370.60 15:51:38 00068325507TRLO0 XLON
------------- -------------------- ---------------------- --------
234 370.60 15:51:38 00068325508TRLO0 XLON
------------- -------------------- ---------------------- --------
100 370.60 15:51:38 00068325509TRLO0 XLON
------------- -------------------- ---------------------- --------
4 370.60 15:51:38 00068325510TRLO0 XLON
------------- -------------------- ---------------------- --------
23 370.60 15:53:16 00068325549TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.60 15:53:16 00068325550TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.60 15:53:16 00068325551TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.60 15:53:16 00068325552TRLO0 CHIX
------------- -------------------- ---------------------- --------
24 370.60 15:53:16 00068325553TRLO0 CHIX
------------- -------------------- ---------------------- --------
350 370.60 15:53:38 00068325563TRLO0 XLON
------------- -------------------- ---------------------- --------
183 370.60 15:53:38 00068325564TRLO0 XLON
------------- -------------------- ---------------------- --------
78 370.60 15:53:38 00068325565TRLO0 XLON
------------- -------------------- ---------------------- --------
65 370.60 15:53:38 00068325566TRLO0 XLON
------------- -------------------- ---------------------- --------
45 370.60 15:54:38 00068325579TRLO0 XLON
------------- -------------------- ---------------------- --------
186 370.60 15:54:38 00068325580TRLO0 XLON
------------- -------------------- ---------------------- --------
80 370.60 15:54:38 00068325581TRLO0 XLON
------------- -------------------- ---------------------- --------
66 370.60 15:54:38 00068325582TRLO0 XLON
------------- -------------------- ---------------------- --------
23 370.60 15:55:18 00068325598TRLO0 CHIX
------------- -------------------- ---------------------- --------
21 370.60 15:55:18 00068325599TRLO0 CHIX
------------- -------------------- ---------------------- --------
23 370.60 15:55:18 00068325600TRLO0 CHIX
------------- -------------------- ---------------------- --------
127 370.60 15:55:18 00068325601TRLO0 XLON
------------- -------------------- ---------------------- --------
185 370.60 15:55:18 00068325602TRLO0 XLON
------------- -------------------- ---------------------- --------
79 370.60 15:55:18 00068325603TRLO0 XLON
------------- -------------------- ---------------------- --------
66 370.60 15:55:18 00068325604TRLO0 XLON
------------- -------------------- ---------------------- --------
590 370.60 15:55:19 00068325605TRLO0 CHIX
------------- -------------------- ---------------------- --------
185 370.60 15:56:23 00068325630TRLO0 XLON
------------- -------------------- ---------------------- --------
79 370.60 15:56:23 00068325631TRLO0 XLON
------------- -------------------- ---------------------- --------
66 370.60 15:56:23 00068325632TRLO0 XLON
------------- -------------------- ---------------------- --------
344 370.60 15:57:23 00068325664TRLO0 XLON
------------- -------------------- ---------------------- --------
178 370.60 15:57:23 00068325665TRLO0 XLON
------------- -------------------- ---------------------- --------
76 370.60 15:57:23 00068325666TRLO0 XLON
------------- -------------------- ---------------------- --------
63 370.60 15:57:23 00068325667TRLO0 XLON
------------- -------------------- ---------------------- --------
1344 370.60 15:57:33 00068325668TRLO0 BATE
------------- -------------------- ---------------------- --------
1121 369.80 15:57:39 00068325672TRLO0 TRQX
------------- -------------------- ---------------------- --------
889 369.80 16:01:17 00068325782TRLO0 XLON
------------- -------------------- ---------------------- --------
475 369.80 16:01:18 00068325783TRLO0 CHIX
------------- -------------------- ---------------------- --------
294 369.80 16:01:18 00068325784TRLO0 CHIX
------------- -------------------- ---------------------- --------
229 369.80 16:01:26 00068325786TRLO0 XLON
------------- -------------------- ---------------------- --------
231 369.80 16:01:30 00068325787TRLO0 XLON
------------- -------------------- ---------------------- --------
99 369.80 16:01:30 00068325788TRLO0 XLON
------------- -------------------- ---------------------- --------
231 369.80 16:01:30 00068325789TRLO0 XLON
------------- -------------------- ---------------------- --------
99 369.80 16:01:30 00068325790TRLO0 XLON
------------- -------------------- ---------------------- --------
231 369.80 16:02:30 00068325827TRLO0 XLON
------------- -------------------- ---------------------- --------
99 369.80 16:02:30 00068325828TRLO0 XLON
------------- -------------------- ---------------------- --------
88 369.80 16:03:30 00068325849TRLO0 XLON
------------- -------------------- ---------------------- --------
858 369.80 16:03:32 00068325850TRLO0 XLON
------------- -------------------- ---------------------- --------
350 369.80 16:03:38 00068325852TRLO0 BATE
------------- -------------------- ---------------------- --------
350 369.80 16:03:38 00068325853TRLO0 BATE
------------- -------------------- ---------------------- --------
350 369.80 16:03:38 00068325854TRLO0 BATE
------------- -------------------- ---------------------- --------
350 369.80 16:03:38 00068325855TRLO0 BATE
------------- -------------------- ---------------------- --------
92 369.80 16:03:38 00068325856TRLO0 BATE
------------- -------------------- ---------------------- --------
895 369.80 16:06:39 00068325965TRLO0 XLON
------------- -------------------- ---------------------- --------
822 369.80 16:06:39 00068325966TRLO0 XLON
------------- -------------------- ---------------------- --------
580 369.80 16:07:22 00068325986TRLO0 XLON
------------- -------------------- ---------------------- --------
231 369.80 16:07:22 00068325987TRLO0 XLON
------------- -------------------- ---------------------- --------
440 369.80 16:09:31 00068326039TRLO0 BATE
------------- -------------------- ---------------------- --------
947 369.80 16:09:38 00068326042TRLO0 XLON
------------- -------------------- ---------------------- --------
76 369.80 16:09:42 00068326044TRLO0 CHIX
------------- -------------------- ---------------------- --------
1056 369.60 16:11:00 00068326093TRLO0 CHIX
------------- -------------------- ---------------------- --------
1291 369.60 16:11:00 00068326094TRLO0 BATE
------------- -------------------- ---------------------- --------
837 369.60 16:16:01 00068326228TRLO0 XLON
------------- -------------------- ---------------------- --------
929 369.60 16:16:11 00068326232TRLO0 XLON
------------- -------------------- ---------------------- --------
40 369.60 16:16:55 00068326288TRLO0 BATE
------------- -------------------- ---------------------- --------
771 369.60 16:17:18 00068326335TRLO0 BATE
------------- -------------------- ---------------------- --------
813 369.60 16:20:00 00068326465TRLO0 XLON
------------- -------------------- ---------------------- --------
781 369.60 16:22:03 00068326547TRLO0 XLON
------------- -------------------- ---------------------- --------
This announcement is made in accordance with the requirements of
Listing Rule 12.4.6.
About Domino's Pizza Group
Domino's Pizza Group plc is the UK's leading pizza brand and a
major player in the Irish market. We hold the master franchise
agreement to own, operate and franchise Domino's stores in the UK
and the Republic of Ireland.
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.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSSIFWLELSESF
(END) Dow Jones Newswires
January 04, 2024 12:08 ET (17:08 GMT)
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Mag 2023 a Mag 2024
