Transaction in Own Shares

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 price paid	:	369.2639 pence per share
Highest purchase price paid	:	370.60 pence per share
Lowest purchase price paid	:	367.20 pence per share

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 price paid per share (GBp)	Aggregate number of shares purchased	Lowest price paid per share (GBp)	Highest price paid per share (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 shares purchased	Transaction price (GBp share)	Time of transaction (UK Time)	Transaction reference number	Trading venue
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.

 

END