Transaction in Own Shares

RNS Number : 1957F

British Land Co PLC

16 February 2018

 

Transactions in own securities

The British Land Company PLC (the "Company") announces that it has purchased through Morgan Stanley & Co. International Plc ("Morgan Stanley") the following number of its ordinary shares of 25 pence each on the London Stock Exchange. The purchases were made pursuant to the buy-back programme announced by the Company on 24 July 2017. The Company intends to cancel the purchased shares.

Number of Shares purchased:	740,900
Volume weighted average price paid per Share (pence):	646.01
Highest price paid per Share (pence):	650.00
Lowest price paid per Share (pence):	637.60
Date of purchase:	16 February 2018

In accordance with Article 5(1)(b) of EU Market Abuse Regulation (596/2014), the schedule below provides detailed information about the transactions made by Morgan Stanley on behalf of the Company as part of the buy-back programme.

Enquiries:

Company Secretariat:

British Land

020 7486 4466

Transaction details:

Issuer name: The British Land Company PLC

(ISIN: GB0001367019 LEI Code: RV5B68J2GV3QGMRPW209)

Intermediary name: Morgan Stanley & Co. International Plc

Individual transactions:

Time of Transaction	Number of Shares Purchased	Transaction Price per Share (pence)
08:00:08	1,282	637.8000
08:00:09	1,124	637.6000
08:00:09	13	637.6000
08:00:09	1,060	637.6000
08:00:09	1,238	637.6000
08:00:09	1,170	637.6000
08:05:57	786	640.6000
08:05:57	689	640.6000
08:05:57	689	640.6000
08:05:57	735	640.6000
08:05:57	786	640.6000
08:09:24	1,269	640.2000
08:09:24	750	640.4000
08:09:24	650	640.4000
08:09:24	136	640.4000
08:09:24	426	640.4000
08:09:24	642	640.4000
08:09:24	642	640.4000
08:09:24	4	640.4000
08:09:24	642	640.4000
08:09:24	642	640.4000
08:09:24	562	640.4000
08:09:28	291	640.4000
08:10:26	1,079	640.4000
08:13:53	964	641.0000
08:13:53	413	641.0000
08:13:53	33	641.0000
08:14:18	95	641.0000
08:15:47	1,200	642.0000
08:15:47	1,193	642.0000
08:15:47	1,089	642.0000
08:15:49	1,429	642.0000
08:15:49	22	642.0000
08:15:49	1,063	641.8000
08:21:54	1,200	641.2000
08:21:54	146	641.2000
08:21:54	154	641.2000
08:21:54	149	641.2000
08:21:54	50	641.2000
08:21:56	1,200	641.2000
08:21:56	146	641.2000
08:21:56	99	641.2000
08:21:56	154	641.2000
08:21:57	52	641.2000
08:21:57	214	641.2000
08:21:57	146	641.2000
08:21:57	69	641.2000
08:21:57	149	641.2000
08:21:57	149	641.2000
08:21:57	154	641.2000
08:21:57	71	641.2000
08:21:57	154	641.2000
08:21:57	78	641.2000
08:21:57	490	641.2000
08:21:57	1,081	641.2000
08:21:57	706	641.2000
08:26:09	1,233	640.6000
08:26:09	296	640.6000
08:26:09	1,233	640.6000
08:26:09	298	640.6000
08:26:09	1,052	640.6000
08:26:09	1,101	640.6000
08:26:09	121	640.6000
08:28:14	1,131	640.0000
08:32:04	1,040	641.4000
08:32:04	194	641.4000
08:32:04	1,005	641.4000
08:32:04	1,090	641.4000
08:32:04	1,137	641.4000
08:32:04	1,049	641.4000
08:32:04	1,221	641.2000
08:32:04	7	641.2000
08:40:56	1,203	642.4000
08:41:36	1,260	642.2000
08:41:36	351	642.0000
08:41:36	910	642.0000
08:41:36	80	642.0000
08:41:36	1,092	642.0000
08:41:36	1,108	642.0000
08:41:36	1,175	642.0000
08:41:36	73	642.0000
08:41:36	1,177	642.0000
08:41:36	1,187	642.0000
08:41:36	1,213	642.0000
08:48:45	1,200	642.6000
08:52:19	423	643.2000
08:52:19	230	643.2000
08:52:19	421	643.2000
08:53:21	1,233	643.2000
08:53:21	1,222	643.2000
08:53:21	229	643.2000
08:53:21	993	643.2000
08:53:21	240	643.2000
08:53:21	11	643.2000
08:53:21	1,222	643.2000
08:53:21	1,222	643.2000
08:53:21	11	643.2000
08:53:21	11	643.2000
08:53:21	1,222	643.2000
08:53:21	1,222	643.2000
08:53:21	11	643.2000
08:53:21	298	643.2000
08:53:21	728	643.2000
08:53:21	196	643.2000
08:53:21	298	643.2000
08:53:21	924	643.2000
08:53:21	626	643.2000
08:53:21	298	643.2000
08:53:21	38	643.2000
08:53:21	250	643.2000
08:58:22	955	643.0000
08:59:13	1,426	643.0000
08:59:13	1,179	643.0000
08:59:13	1,046	643.0000
08:59:13	574	643.0000
08:59:13	380	643.0000
09:01:10	1,372	642.2000
09:01:26	219	642.2000
09:01:26	30	642.2000
09:02:45	222	642.0000
09:02:52	1,243	642.0000
09:02:52	1,243	642.0000
09:02:52	273	642.0000
09:02:52	376	642.0000
09:02:52	12	642.0000
09:04:05	798	642.0000
09:04:05	258	642.0000
09:04:05	417	641.8000
09:04:06	345	641.8000
09:07:32	1,124	641.4000
09:07:32	655	641.4000
09:07:32	451	641.4000
09:07:32	1,084	641.4000
09:07:33	1,181	641.2000
09:16:34	1,342	641.8000
09:16:34	696	641.8000
09:16:34	696	641.8000
09:16:34	496	641.8000
09:16:34	496	641.8000
09:16:34	84	641.8000
09:16:34	150	641.8000
09:16:34	646	641.8000
09:18:12	635	642.0000
09:18:12	603	642.0000
09:21:57	1,520	643.4000
09:21:57	1,520	643.4000
09:21:57	234	643.4000
09:21:57	234	643.4000
09:21:57	1,520	643.4000
09:21:57	132	643.4000
09:21:57	1,520	643.4000
09:21:57	132	643.4000
09:21:57	1,520	643.4000
09:21:57	1,349	643.4000
09:21:57	737	643.4000
09:21:57	171	643.4000
09:28:51	1,045	644.4000
09:28:51	133	644.4000
09:28:51	731	644.4000
09:28:51	1,203	644.4000
09:28:51	3,050	644.4000
09:28:51	1,336	644.4000
09:28:51	331	644.4000
09:30:11	1,103	643.2000
09:30:11	419	643.4000
09:30:11	391	643.4000
09:30:11	254	643.4000
09:35:33	639	643.6000
09:35:33	1,554	643.6000
09:39:20	83	644.0000
09:39:20	1	644.0000
09:39:20	1,200	644.0000
09:39:20	158	644.0000
09:39:20	141	644.0000
09:39:33	1,152	644.0000
09:44:25	55	644.8000
09:44:25	1,133	644.8000
09:45:25	403	644.8000
09:45:25	639	644.8000
09:46:43	384	645.2000
09:46:43	734	645.2000
09:47:21	77	645.4000
09:47:21	969	645.4000
09:48:03	62	645.0000
09:48:03	4	645.0000
09:48:03	672	645.0000
09:48:03	1,038	645.0000
09:48:03	840	645.0000
09:48:04	187	644.8000
09:48:04	1,072	644.8000
09:48:04	1,072	644.8000
09:48:04	187	644.8000
09:48:04	1,259	644.8000
09:48:04	1,259	644.8000
09:48:04	1,259	644.8000
09:48:04	1,154	644.8000
09:48:44	1,546	644.6000
09:48:44	885	644.6000
09:55:46	36	644.8000
09:59:12	1,059	645.6000
09:59:12	31	645.4000
09:59:12	43	645.4000
09:59:12	1,064	645.4000
09:59:12	1,068	645.4000
09:59:12	180	645.4000
09:59:12	43	645.4000
09:59:12	132	645.4000
09:59:12	1,581	645.4000
09:59:12	52	645.4000
09:59:12	107	645.4000
09:59:12	2,199	645.4000
09:59:12	1,200	645.4000
09:59:12	254	645.4000
09:59:12	52	645.4000
09:59:12	52	645.4000
09:59:12	180	645.4000
09:59:12	43	645.4000
09:59:12	31	645.4000
09:59:12	74	645.4000
09:59:16	114	645.4000
09:59:16	1,506	645.4000
10:00:26	291	645.4000
10:05:30	1,200	645.8000
10:05:30	190	645.8000
10:05:30	710	645.8000
10:05:30	180	645.8000
10:05:30	490	645.8000
10:05:30	10	645.8000
10:05:30	118	645.8000
10:05:36	1,082	645.8000
10:05:36	40	645.8000
10:05:36	431	645.8000
10:05:36	431	645.8000
10:05:36	231	645.8000
10:05:36	190	645.8000
10:05:36	190	645.8000
10:05:36	190	645.8000
10:05:36	997	645.8000
10:09:23	1,051	645.4000
10:15:18	158	644.6000
10:15:18	1,000	644.6000
10:15:18	57	644.6000
10:15:24	1,075	644.4000
10:17:39	556	644.8000
10:20:52	234	646.2000
10:20:52	1,200	646.2000
10:20:52	92	646.2000
10:21:11	1,108	646.2000
10:21:11	688	646.2000
10:21:11	176	646.2000
10:21:11	512	646.2000
10:21:11	688	646.2000
10:21:11	512	646.2000
10:21:11	176	646.2000
10:21:11	688	646.2000
10:21:11	176	646.2000
10:21:11	512	646.2000
10:21:11	234	646.2000
10:21:11	1,119	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	183	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	329	646.2000
10:21:11	183	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	234	646.2000
10:21:11	25	646.2000
10:21:11	234	646.2000
10:21:11	329	646.2000
10:21:11	871	646.2000
10:21:11	512	646.2000
10:21:11	162	646.2000
10:21:11	234	646.2000
10:21:11	292	646.2000
10:21:11	674	646.2000
10:21:11	396	646.2000
10:21:11	234	646.2000
10:21:13	56	646.2000
10:24:25	1,200	646.6000
10:24:25	242	646.6000
10:24:25	25	646.6000
10:24:25	242	646.6000
10:24:25	312	646.6000
10:24:25	333	646.6000
10:24:25	242	646.6000
10:24:25	60	646.6000
10:24:25	60	646.6000
10:24:25	182	646.6000
10:24:25	182	646.6000
10:24:25	60	646.6000
10:24:25	146	646.6000
10:30:52	1,128	647.0000
10:30:52	1,102	646.8000
10:32:27	317	646.8000
10:32:27	317	646.8000
10:32:27	306	646.8000
10:32:27	286	646.8000
10:32:27	1,200	646.8000
10:32:27	286	646.8000
10:32:27	317	646.8000
10:32:27	914	646.8000
10:32:27	20	646.8000
10:32:27	317	646.8000
10:33:11	1,823	646.8000
10:33:11	57	646.8000
10:33:11	783	646.8000
10:33:11	750	646.8000
10:33:11	240	646.8000
10:36:37	719	645.8000
10:36:37	197	645.8000
10:36:37	255	645.8000
10:37:01	358	645.8000
10:37:01	1,107	645.8000
10:37:01	55	645.8000
10:37:01	212	645.8000
10:37:01	209	645.8000
10:37:01	63	645.8000
10:37:01	81	645.8000
10:37:01	134	645.8000
10:37:01	627	645.8000
10:37:01	463	645.8000
10:37:01	1,079	645.6000
10:39:20	1,309	645.6000
10:40:17	1,151	645.8000
10:42:17	33	645.6000
10:42:17	2,174	645.6000
10:43:16	1,005	645.4000
10:43:49	726	645.4000
10:43:49	18	645.4000
10:43:49	115	645.4000
10:43:49	206	645.4000
10:43:49	31	645.4000
10:45:30	1,076	645.4000
10:45:30	104	645.4000
10:45:30	1,032	645.4000
10:47:51	432	644.8000
10:47:55	268	644.8000
10:47:55	392	644.8000
10:47:55	1,130	644.8000
10:47:55	1,049	644.6000
10:48:44	1,181	643.6000
10:50:01	1,113	643.8000
10:54:28	1,520	643.8000
10:54:28	959	643.8000
10:54:28	1,337	643.8000
10:57:43	990	643.8000
10:57:43	198	643.8000
10:57:43	1,266	643.8000
10:57:43	5	643.8000
10:57:43	1,469	643.8000
10:57:43	291	643.8000
10:57:43	233	643.8000
10:57:43	69	643.8000
10:57:43	1,037	643.8000
10:57:43	54	643.8000
10:57:43	134	643.8000
11:01:45	2,789	644.0000
11:01:45	1,486	644.0000
11:03:04	160	643.6000
11:03:04	1,099	643.6000
11:03:45	1,343	643.8000
11:07:21	1,200	644.0000
11:07:21	837	644.0000
11:07:21	100	644.0000
11:07:21	1,211	644.0000
11:07:21	136	644.0000
11:14:55	1,030	644.6000
11:15:25	1,453	644.6000
11:15:25	208	644.6000
11:15:25	231	644.6000
11:15:25	418	644.6000
11:15:25	598	644.6000
11:15:25	581	644.6000
11:15:25	1,035	644.6000
11:15:25	840	644.6000
11:15:25	293	644.6000
11:15:25	581	644.6000
11:15:25	598	644.6000
11:15:25	293	644.6000
11:15:25	433	644.6000
11:15:25	419	644.6000
11:15:25	628	644.6000
11:18:22	1,286	644.2000
11:18:22	1,286	644.2000
11:18:22	46	644.2000
11:18:22	520	644.2000
11:23:10	1,200	644.6000
11:23:10	1,030	644.6000
11:23:10	309	644.6000
11:23:10	309	644.6000
11:23:10	291	644.6000
11:23:10	598	644.6000
11:23:10	339	644.6000
11:23:10	339	644.6000
11:23:10	148	644.6000
11:23:10	209	644.6000
11:23:10	339	644.6000
11:23:10	350	644.6000
11:23:10	71	644.6000
11:23:10	309	644.6000
11:23:10	227	644.6000
11:23:50	718	644.0000
11:23:50	320	644.0000
11:25:27	606	644.0000
11:26:40	599	644.0000
11:26:40	582	644.0000
11:26:40	571	644.0000
11:28:22	1,266	644.0000
11:28:22	34	644.0000
11:28:22	822	644.0000
11:28:22	286	644.0000
11:30:51	1,108	643.6000
11:30:51	1,109	643.6000
11:30:51	1,143	643.4000
11:34:13	179	643.0000
11:34:13	1,296	643.0000
11:34:13	607	643.0000
11:34:13	412	643.0000
11:34:13	177	643.0000
11:38:06	1,209	643.6000
11:38:06	2,494	643.6000
11:38:06	1,053	643.6000
11:38:06	1,038	643.4000
11:39:23	1,031	643.2000
11:41:34	1,376	643.0000
11:41:34	1,329	643.0000
11:45:01	1,963	643.8000
11:45:01	244	643.8000
11:46:47	2,380	644.0000
11:48:06	1,100	644.2000
11:48:06	256	644.2000
11:48:06	1,000	644.2000
11:48:23	486	643.8000
11:48:23	330	643.8000
11:48:23	339	643.8000
11:50:43	1,127	643.8000
11:50:43	1,162	643.6000
11:53:21	2,210	643.8000
11:57:51	2,023	643.8000
11:57:51	481	643.8000
11:57:51	15	643.8000
11:57:51	22	643.8000
11:57:51	886	643.8000
11:59:41	1,045	643.4000
12:03:09	650	643.2000
12:03:09	600	643.2000
12:03:09	213	643.2000
12:03:09	1	643.2000
12:03:09	1,195	643.2000
12:03:09	1	643.2000
12:04:58	419	643.0000
12:05:46	2,174	643.0000
12:05:46	604	643.0000
12:05:46	179	643.0000
12:05:46	566	643.0000
12:05:46	328	643.0000
12:06:26	274	642.8000
12:09:17	252	643.2000
12:09:17	770	643.2000
12:09:17	2,484	643.2000
12:10:29	673	643.0000
12:10:29	615	643.0000
12:17:09	526	642.8000
12:17:09	526	642.8000
12:17:09	711	642.8000
12:17:09	1,237	642.8000
12:17:09	709	642.8000
12:17:09	528	642.8000
12:17:09	1,237	642.8000
12:18:30	1,338	643.0000
12:18:32	1,338	643.0000
12:18:34	276	643.0000
12:22:49	1,963	643.0000
12:22:49	707	643.0000
12:22:49	808	643.0000
12:22:49	784	643.0000
12:28:06	1,064	643.4000
12:28:10	186	643.4000
12:28:10	45	643.4000
12:28:10	1,295	643.4000
12:28:10	1,295	643.4000
12:28:10	1,295	643.4000
12:29:22	675	643.4000
12:29:22	1,094	643.4000
12:32:08	1,007	643.6000
12:32:08	216	643.6000
12:32:08	2,132	643.6000
12:41:02	1,094	644.2000
12:41:02	1,075	644.2000
12:41:02	1,050	644.0000
12:41:02	1,378	644.0000
12:41:02	1,063	644.0000
12:41:02	1,378	644.0000
12:41:02	1,280	644.0000
12:41:02	38	644.0000
12:41:02	98	644.0000
12:41:10	1,109	643.8000
12:43:11	859	644.2000
12:43:11	1,027	644.2000
12:43:11	194	644.2000
12:45:32	1,046	644.6000
12:45:32	351	644.6000
12:45:32	755	644.6000
12:53:09	119	645.4000
12:53:09	872	645.4000
12:53:09	2,301	645.4000
12:53:09	997	645.4000
12:53:09	967	645.4000
12:55:08	147	645.8000
12:55:08	1,319	645.8000
12:55:08	397	645.8000
12:55:08	1,179	645.8000
12:55:08	766	645.8000
12:55:08	671	645.8000
12:55:34	990	645.4000
12:55:34	92	645.4000
13:00:04	2,144	645.8000
13:00:04	1,070	645.8000
13:00:04	1,165	645.8000
13:02:15	1,073	645.4000
13:02:15	1,109	645.4000
13:12:13	290	646.2000
13:12:13	961	646.2000
13:12:39	161	646.0000
13:12:39	1,200	646.0000
13:12:39	2,046	646.0000
13:12:39	1,197	646.0000
13:12:39	44	646.0000
13:12:39	47	646.0000
13:12:39	44	646.0000
13:12:39	35	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	21	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	12	646.0000
13:12:39	44	646.0000
13:12:39	149	646.0000
13:12:39	47	646.0000
13:12:39	22	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	47	646.0000
13:12:39	1,452	646.0000
13:12:39	1,437	646.0000
13:21:02	1,381	646.0000
13:21:02	539	646.0000
13:21:02	1,381	646.0000
13:21:02	1,026	646.0000
13:21:02	1,026	646.0000
13:21:02	1,052	646.0000
13:21:02	1,074	646.0000
13:21:02	1,024	646.0000
13:26:23	891	646.6000
13:26:23	354	646.6000
13:26:23	2,171	646.6000
13:26:23	1,243	646.6000
13:26:23	352	646.6000
13:26:23	2	646.6000
13:26:23	592	646.6000
13:26:23	653	646.6000
13:26:23	77	646.6000
13:27:57	463	646.4000
13:27:57	567	646.4000
13:27:57	946	646.2000
13:27:57	230	646.2000
13:36:38	377	646.8000
13:36:38	624	646.8000
13:36:38	97	646.8000
13:36:38	331	646.8000
13:36:38	78	646.8000
13:36:38	946	646.8000
13:36:38	2,738	646.8000
13:36:38	1,098	646.8000
13:36:38	1,217	646.8000
13:36:38	527	646.8000
13:36:38	1,064	646.8000
13:39:17	310	646.4000
13:39:48	1,102	646.4000
13:39:48	823	646.4000
13:39:48	1,157	646.4000
13:40:34	389	646.6000
13:40:34	62	646.6000
13:40:34	605	646.6000
13:49:50	316	647.2000
13:50:05	499	647.2000
13:50:05	688	647.2000
13:50:54	1,481	646.8000
13:50:54	202	646.8000
13:50:54	266	646.8000
13:50:54	581	646.8000
13:50:54	284	646.8000
13:50:54	148	646.8000
13:50:54	285	646.8000
13:54:02	503	647.0000
13:54:32	650	647.0000
13:54:32	40	647.0000
13:54:32	67	647.0000
13:54:32	466	647.0000
13:55:26	491	647.0000
13:55:26	561	647.0000
13:56:16	75	647.0000
13:56:16	732	647.0000
13:56:16	350	647.0000
13:56:40	768	646.6000
13:56:40	745	646.6000
13:56:40	717	646.6000
13:56:40	1,865	646.6000
13:56:40	28	646.6000
13:56:40	130	646.6000
13:56:40	323	646.6000
13:56:40	1,865	646.6000
13:56:40	768	646.6000
13:56:40	133	646.6000
13:56:40	672	646.6000
13:56:40	672	646.6000
13:56:40	116	646.6000
13:56:42	95	646.4000
13:56:43	973	646.4000
13:56:43	1,054	646.4000
14:01:03	680	646.4000
14:01:03	288	646.4000
14:02:01	1,545	646.4000
14:02:01	518	646.4000
14:02:01	610	646.4000
14:02:01	133	646.4000
14:02:01	739	646.4000
14:02:01	512	646.4000
14:02:01	1,127	646.4000
14:02:01	110	646.4000
14:02:01	312	646.4000
14:02:35	1,182	646.0000
14:04:32	2,390	646.0000
14:07:15	1,095	646.2000
14:07:15	642	646.2000
14:07:15	105	646.2000
14:07:15	121	646.2000
14:07:15	121	646.2000
14:07:15	28	646.2000
14:07:26	272	646.2000
14:07:26	900	646.2000
14:08:21	1,104	646.2000
14:08:21	81	646.0000
14:10:25	2,317	646.2000
14:10:25	186	646.2000
14:10:25	890	646.2000
14:14:32	288	646.2000
14:15:32	146	646.0000
14:19:20	705	646.2000
14:19:20	495	646.2000
14:19:20	39	646.2000
14:19:20	39	646.2000
14:20:03	1,200	646.2000
14:20:23	498	646.4000
14:20:23	498	646.4000
14:20:23	702	646.4000
14:20:23	702	646.4000
14:20:23	41	646.4000
14:20:23	498	646.4000
14:20:23	39	646.4000
14:20:23	498	646.4000
14:20:23	39	646.4000
14:20:23	702	646.4000
14:20:23	39	646.4000
14:20:23	41	646.4000
14:20:33	652	646.4000
14:21:07	664	646.4000
14:21:07	536	646.4000
14:21:07	123	646.4000
14:21:07	660	646.4000
14:21:07	139	646.4000
14:21:07	144	646.4000
14:21:07	377	646.4000
14:21:07	468	646.4000
14:21:07	732	646.4000
14:21:07	428	646.4000
14:21:07	707	646.4000
14:21:07	94	646.4000
14:21:07	1,000	646.4000
14:21:07	250	646.4000
14:25:11	755	647.2000
14:25:11	437	647.2000
14:25:11	1,141	647.2000
14:25:11	98	647.2000
14:25:11	1,239	647.2000
14:25:11	1,333	647.2000
14:25:11	1,239	647.2000
14:25:11	658	647.2000
14:25:11	1,088	647.0000
14:31:02	769	647.2000
14:31:02	622	647.2000
14:31:02	724	647.2000
14:31:02	499	647.2000
14:31:02	597	647.2000
14:31:02	627	647.2000
14:31:02	690	647.2000
14:31:02	436	647.2000
14:31:02	803	647.2000
14:31:02	1,081	647.2000
14:31:02	597	647.2000
14:31:02	539	647.2000
14:31:02	71	647.2000
14:31:02	379	647.2000
14:31:02	152	647.2000
14:31:02	450	647.2000
14:31:02	64	647.2000
14:31:02	732	647.2000
14:31:02	2,512	647.2000
14:32:16	204	647.2000
14:32:16	659	647.2000
14:32:16	416	647.2000
14:34:31	1,736	647.4000
14:34:31	469	647.4000
14:34:31	972	647.4000
14:34:31	80	647.4000
14:34:31	1,064	647.4000
14:34:33	848	647.2000
14:34:33	247	647.2000
14:34:33	1	647.2000
14:42:02	543	648.0000
14:42:02	1,319	648.0000
14:42:02	476	648.0000
14:42:02	132	648.0000
14:42:02	112	648.0000
14:42:02	618	648.0000
14:42:02	701	648.0000
14:42:02	1,318	648.0000
14:42:02	674	648.0000
14:42:02	645	648.0000
14:42:02	215	648.0000
14:42:02	322	648.0000
14:42:02	1,319	648.0000
14:42:02	411	648.0000
14:42:02	411	648.0000
14:42:02	364	648.0000
14:42:02	132	648.0000
14:42:02	279	648.0000
14:42:02	160	648.0000
14:42:02	653	648.0000
14:42:02	1,319	648.0000
14:42:02	717	648.0000
14:42:07	1,999	648.0000
14:46:22	234	647.8000
14:46:22	330	647.8000
14:46:22	201	647.8000
14:46:22	102	647.8000
14:46:22	5,353	647.8000
14:46:22	1,827	647.8000
14:46:22	1,438	647.8000
14:47:03	1,166	647.4000
14:48:28	1,092	647.2000
14:48:28	863	647.2000
14:50:06	464	647.6000
14:50:06	226	647.6000
14:50:06	974	647.6000
14:50:06	278	647.6000
14:50:06	330	647.6000
14:50:06	480	647.6000
14:50:06	179	647.6000
14:50:06	815	647.6000
14:50:06	188	647.6000
14:50:06	18	647.6000
14:50:06	805	647.6000
14:50:06	464	647.6000
14:50:06	464	647.6000
14:50:06	47	647.6000
14:51:48	1,417	648.0000
14:51:48	157	648.0000
14:51:48	32	648.0000
14:51:48	189	648.0000
14:51:48	1,228	648.0000
14:51:48	193	648.0000
14:51:50	1,050	647.8000
14:54:55	2,907	647.6000
14:54:55	1,197	647.6000
14:54:55	1,162	647.6000
14:54:55	108	647.6000
14:54:56	912	647.6000
14:54:56	28	647.6000
14:55:47	850	647.6000
14:58:17	1,317	647.8000
14:58:17	1,210	647.8000
14:58:17	1,317	647.8000
14:58:17	1,210	647.8000
14:58:17	300	647.8000
14:58:17	542	647.8000
14:58:17	105	647.8000
14:58:17	542	647.8000
14:58:17	516	647.8000
14:59:06	306	647.6000
14:59:52	1,244	647.6000
14:59:52	950	647.6000
14:59:52	1,192	647.6000
14:59:55	1,215	647.4000
14:59:56	1,074	647.2000
15:04:57	1,046	647.0000
15:04:57	1,267	647.0000
15:04:57	106	647.0000
15:04:57	1,161	647.0000
15:07:59	486	647.4000
15:07:59	868	647.4000
15:07:59	1,808	647.4000
15:07:59	308	647.4000
15:07:59	827	647.4000
15:07:59	659	647.4000
15:07:59	49	647.4000
15:07:59	945	647.4000
15:07:59	49	647.4000
15:07:59	200	647.4000
15:08:04	227	647.4000
15:09:44	2,604	647.4000
15:09:44	1,122	647.4000
15:09:44	1,128	647.4000
15:09:44	1,320	647.4000
15:09:44	116	647.4000
15:09:44	1,250	647.4000
15:09:44	390	647.4000
15:12:05	1,125	647.4000
15:12:05	215	647.4000
15:17:51	750	647.6000
15:17:51	391	647.6000
15:18:23	1,025	647.6000
15:18:23	21	647.6000
15:18:46	1,172	647.6000
15:19:15	499	647.6000
15:19:15	29	647.6000
15:19:15	720	647.6000
15:19:48	910	647.6000
15:19:48	195	647.6000
15:19:49	507	647.4000
15:19:49	903	647.4000
15:19:49	872	647.4000
15:19:49	886	647.4000
15:19:49	1,074	647.4000
15:19:49	393	647.4000
15:19:49	1,214	647.4000
15:19:49	666	647.4000
15:19:49	1,393	647.4000
15:19:49	315	647.4000
15:19:49	1,214	647.4000
15:19:49	284	647.4000
15:19:49	315	647.4000
15:19:49	1,078	647.4000
15:19:49	261	647.4000
15:19:49	1,265	647.4000
15:19:49	953	647.4000
15:20:32	1,209	648.2000
15:20:32	1,209	648.2000
15:22:00	600	649.2000
15:22:00	560	649.2000
15:23:10	1,681	649.2000
15:23:10	1,140	649.2000
15:23:10	4,084	649.2000
15:23:10	1,063	649.2000
15:23:10	332	649.2000
15:23:10	1,633	649.2000
15:23:10	344	649.2000
15:23:10	777	649.2000
15:30:05	979	649.8000
15:30:05	468	649.8000
15:30:05	280	649.8000
15:30:05	1,210	649.8000
15:30:05	1,053	649.8000
15:30:05	1,259	649.8000
15:30:05	831	649.8000
15:30:05	887	649.8000
15:30:05	372	649.8000
15:30:05	1,106	649.8000
15:30:05	1,259	649.8000
15:30:05	1,106	649.8000
15:30:05	330	649.8000
15:30:05	929	649.8000
15:30:05	330	649.8000
15:30:09	1,259	649.8000
15:30:09	1,259	649.8000
15:30:09	863	649.8000
15:31:58	1,105	650.0000
15:31:58	660	650.0000
15:31:58	514	650.0000
15:31:58	1,213	650.0000
15:35:03	368	649.6000
15:35:03	345	649.6000
15:35:03	1,546	649.6000
15:35:03	599	649.6000
15:35:03	152	649.6000
15:35:03	477	649.6000
15:35:03	1,546	649.6000
15:35:03	367	649.6000
15:36:38	947	649.6000
15:36:38	146	649.6000
15:39:06	186	649.8000
15:39:06	27	649.8000
15:39:06	165	649.8000
15:39:06	871	649.8000
15:39:06	302	649.8000
15:43:51	1,449	650.0000
15:43:51	1,073	650.0000
15:43:51	35	650.0000
15:43:51	1,414	650.0000
15:43:51	1,187	650.0000
15:43:51	2,031	650.0000
15:43:51	1,449	650.0000
15:43:51	1,449	650.0000
15:43:51	656	650.0000
15:43:51	257	650.0000
15:43:51	1,143	650.0000
15:43:51	49	650.0000
15:43:51	1,143	650.0000
15:43:51	441	650.0000
15:43:51	546	649.8000
15:43:51	507	649.8000
15:48:19	269	649.8000
15:48:19	1,200	649.8000
15:48:19	833	649.8000
15:48:19	909	649.8000
15:48:19	430	649.8000
15:48:19	330	649.8000
15:48:19	750	649.8000
15:48:19	935	649.8000
15:48:24	328	649.8000
15:48:28	1,263	649.8000
15:48:28	25	649.8000
15:50:36	842	649.8000
15:50:36	1,263	649.8000
15:50:43	971	649.8000
15:50:43	534	649.8000
15:50:55	980	649.8000
15:50:55	404	649.8000
15:50:55	124	649.8000
15:50:55	408	649.8000
15:50:55	1,147	649.8000
15:54:32	1,361	649.6000
15:54:32	1,036	649.6000
15:54:32	1,361	649.6000
15:54:32	1,240	649.6000
15:54:32	670	649.6000
15:54:32	1,361	649.6000
15:54:32	1,036	649.6000
15:54:32	269	649.6000
15:55:53	1,512	649.4000
15:55:53	149	649.4000
15:55:53	1,623	649.4000
15:57:28	1,286	649.2000
15:57:28	853	649.2000
15:57:28	849	649.2000
15:57:28	21	649.2000
15:57:28	858	649.2000
15:57:28	769	649.2000
15:58:09	1,164	649.4000
15:58:09	1,097	649.4000
15:59:08	28	649.2000
15:59:08	620	649.2000
15:59:37	1,947	649.4000
15:59:37	222	649.4000
15:59:58	1,095	649.2000
16:03:17	1,169	649.0000
16:03:17	1,091	649.0000
16:03:17	47	649.0000
16:03:17	990	649.0000
16:03:17	615	649.0000
16:03:17	1,069	649.0000
16:03:17	494	649.0000
16:03:17	1,039	649.0000
16:03:17	1,036	649.0000
16:03:17	1,086	649.0000
16:03:32	1,000	648.8000
16:03:32	101	648.8000
16:05:18	714	648.8000
16:05:18	1,084	648.8000
16:05:18	1,052	648.8000
16:05:18	1,617	648.8000
16:09:08	43	648.8000
16:11:50	1,811	648.8000
16:11:50	724	648.8000
16:11:50	745	648.8000
16:11:50	660	648.8000
16:11:50	653	648.8000
16:11:50	390	648.8000
16:11:50	469	648.8000
16:11:50	122	648.8000
16:11:50	334	648.8000
16:11:50	276	648.8000
16:11:50	469	648.8000
16:11:50	724	648.8000
16:11:50	94	648.8000
16:11:50	1,811	648.8000
16:11:50	1,242	648.8000
16:11:50	653	648.8000
16:11:50	205	648.8000
16:11:50	745	648.8000
16:11:50	724	648.8000
16:11:50	676	648.8000
16:11:50	745	648.8000
16:14:24	239	649.0000
16:15:52	496	649.0000
16:15:52	620	649.0000
16:15:52	1,140	649.0000
16:15:52	485	649.0000
16:16:44	1,162	649.0000
16:16:44	1,307	649.0000
16:16:44	3,342	649.0000
16:16:44	1,307	649.0000
16:16:44	1,307	649.0000
16:16:44	343	649.0000
16:16:44	1,307	649.0000
16:16:44	2,999	649.0000
16:16:44	1,307	649.0000
16:16:44	13	649.0000
16:16:44	330	649.0000
16:16:44	1,915	649.0000
16:16:44	977	649.0000
16:16:44	934	649.0000
16:16:44	74	649.0000
16:18:27	788	648.8000
16:18:34	1,973	648.8000
16:18:34	6	648.8000
16:18:34	610	648.8000
16:21:05	1,577	649.0000
16:21:05	990	649.0000
16:21:05	1,030	649.0000
16:21:05	1,728	649.0000
16:21:05	477	649.0000
16:21:05	990	649.0000
16:21:13	98	649.0000
16:24:25	2,717	649.6000
16:24:25	1,086	649.6000
16:24:25	599	649.6000
16:24:25	1,118	649.6000
16:24:25	487	649.6000
16:24:25	61	649.6000
16:24:25	80	649.6000
16:24:25	1,162	649.6000
16:24:25	1,998	649.6000
16:24:25	1,390	649.6000
16:24:25	639	649.6000
16:24:25	979	649.6000
16:24:25	1,057	649.6000
16:24:25	557	649.6000
16:24:25	572	649.6000
16:24:25	500	649.6000
16:24:25	979	649.6000
16:24:48	1,218	649.2000
16:24:55	1,198	649.0000
16:25:34	612	649.0000
16:25:34	1,269	649.0000

 

END

 

 

POSLLFVDFEIRLIT