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 Mar 2024 a Apr 2024 Clicca qui per i Grafici di Domino
Grafico Azioni Domino's Pizza (LSE:DOM)
Storico
Da Apr 2023 a Apr 2024 Clicca qui per i Grafici di Domino