Transaction in Own Shares

RNS Number : 8374D

British Land Co PLC

02 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:	577,480
Volume weighted average price paid per Share (pence):	658.53
Highest price paid per Share (pence):	660.80
Lowest price paid per Share (pence):	655.60
Date of purchase:	02 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)
08:02:21	18	659.2000
08:02:21	1,000	659.2000
08:02:21	987	659.2000
08:02:21	2,398	659.2000
08:05:40	1,185	660.0000
08:05:40	1,128	660.0000
08:07:13	1,122	658.0000
08:13:48	1,203	660.0000
08:13:48	2,272	660.0000
08:15:19	449	659.6000
08:15:19	777	659.6000
08:18:31	2,392	658.6000
08:20:33	510	657.0000
08:20:33	1,219	657.0000
08:20:42	1,244	657.2000
08:26:07	1,301	657.2000
08:26:07	1,301	657.2000
08:26:07	197	657.2000
08:26:07	685	657.2000
08:28:04	1,129	657.2000
08:39:04	1,200	658.8000
08:39:04	945	658.8000
08:39:04	1,200	658.8000
08:39:04	1,249	658.8000
08:39:04	36	658.8000
08:39:04	108	658.8000
08:39:04	1,200	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	9	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	7	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	36	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	34	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	39	658.8000
08:39:04	17	658.8000
08:39:04	36	658.8000
08:41:47	783	658.0000
08:41:47	362	658.0000
08:43:20	1,165	658.4000
08:51:47	1,200	658.6000
08:51:47	176	658.6000
08:51:47	13	658.6000
08:51:47	182	658.6000
08:51:47	182	658.6000
08:51:47	22	658.6000
08:51:47	182	658.6000
08:51:47	182	658.6000
08:51:47	182	658.6000
08:51:47	176	658.6000
08:51:47	163	658.6000
08:51:47	108	658.6000
08:51:47	176	658.6000
08:51:47	176	658.6000
08:51:47	134	658.6000
08:51:47	1,000	658.6000
08:53:50	754	658.2000
08:53:54	100	658.2000
08:55:10	166	658.4000
08:55:10	166	658.4000
08:55:10	1,298	658.4000
08:55:10	1,464	658.4000
08:55:10	565	658.4000
08:55:17	841	658.4000
08:55:17	371	658.4000
08:57:53	1,165	657.8000
09:03:08	1,658	658.2000
09:03:08	325	658.2000
09:03:08	911	658.2000
09:03:08	597	658.2000
09:03:08	682	658.2000
09:03:08	662	658.2000
09:07:47	314	658.0000
09:07:47	1,369	658.0000
09:07:47	944	658.0000
09:07:47	304	658.0000
09:07:47	628	658.0000
09:09:59	584	657.8000
09:10:15	402	657.8000
09:10:15	301	657.8000
09:11:39	1,195	657.8000
09:16:55	1,329	657.8000
09:16:55	2,595	657.8000
09:22:03	1,394	658.4000
09:22:03	653	658.4000
09:22:03	1,394	658.4000
09:27:07	1,367	658.0000
09:27:07	1,367	658.0000
09:27:07	985	658.0000
09:28:29	1,240	658.0000
09:31:01	1,340	658.0000
09:31:01	1,172	658.0000
09:35:22	1,178	657.6000
09:37:53	1,179	657.6000
09:37:53	1,181	657.6000
09:37:53	1,140	657.6000
09:39:53	588	657.2000
09:39:53	628	657.2000
09:40:44	190	657.4000
09:40:44	750	657.4000
09:40:44	286	657.4000
09:42:18	1,225	656.8000
09:50:39	1,305	658.2000
09:50:39	459	658.2000
09:50:39	1,667	658.2000
09:50:39	1,305	658.2000
09:50:39	322	658.2000
09:54:14	2,415	658.8000
09:58:48	1,427	659.2000
09:58:48	931	659.2000
09:58:48	1,051	659.2000
09:58:48	108	659.2000
10:00:52	1,155	658.8000
10:02:17	1,315	658.6000
10:04:19	512	658.6000
10:05:00	1,245	658.6000
10:15:53	1,158	658.4000
10:18:21	1,282	659.2000
10:19:41	1,000	659.8000
10:23:30	1,200	660.0000
10:23:30	333	660.0000
10:23:30	96	660.0000
10:23:30	790	660.0000
10:23:30	44	660.0000
10:23:30	96	660.0000
10:23:30	95	660.0000
10:23:30	98	660.0000
10:23:30	406	660.0000
10:29:03	1,292	660.4000
10:29:03	1,200	660.4000
10:29:03	1,200	660.4000
10:29:03	1,689	660.4000
10:29:03	52	660.4000
10:29:03	37	660.4000
10:29:03	37	660.4000
10:29:03	15	660.4000
10:29:03	350	660.4000
10:29:04	38	660.4000
10:29:57	1,180	660.8000
10:29:57	1	660.8000
10:31:05	1,150	660.6000
10:35:11	1,138	660.4000
10:35:11	1,211	660.4000
10:38:05	1,207	659.6000
10:38:34	1,235	659.4000
10:43:12	2,330	659.0000
10:48:03	206	659.8000
10:48:03	559	659.8000
10:48:03	1,344	659.8000
10:48:03	638	659.8000
10:52:56	1,272	658.8000
10:52:56	2,311	658.8000
10:55:11	1,276	658.0000
11:06:05	628	657.8000
11:06:05	1,329	657.8000
11:06:05	1,744	657.8000
11:06:05	717	657.8000
11:06:05	697	657.8000
11:10:01	701	657.6000
11:13:01	460	657.8000
11:13:01	228	657.8000
11:13:01	1,277	657.8000
11:13:01	1,188	657.8000
11:13:01	297	657.8000
11:13:01	510	657.8000
11:24:19	1,355	658.0000
11:24:19	994	658.0000
11:24:19	445	658.0000
11:24:19	910	658.0000
11:24:19	1,072	658.0000
11:24:19	534	658.0000
11:24:19	583	658.0000
11:24:19	174	658.0000
11:28:59	1,218	657.4000
11:28:59	132	657.4000
11:28:59	1,058	657.4000
11:31:02	1,164	657.4000
11:31:37	837	657.0000
11:31:37	1,170	657.0000
11:31:37	293	657.0000
11:40:58	787	657.8000
11:40:58	1,641	657.8000
11:40:58	724	657.8000
11:40:58	1,511	657.8000
11:40:58	105	657.8000
11:50:51	94	658.0000
11:50:51	289	658.0000
11:50:51	750	658.0000
11:52:51	366	658.0000
11:52:51	608	658.0000
11:52:51	251	658.0000
11:55:07	1,228	658.0000
11:57:21	1,200	658.0000
11:57:21	5	658.0000
11:57:21	84	658.0000
11:57:21	84	658.0000
11:57:21	84	658.0000
11:57:21	381	658.0000
11:57:21	140	658.0000
11:57:21	80	658.0000
11:57:21	80	658.0000
11:57:21	140	658.0000
11:57:21	84	658.0000
11:57:21	11	658.0000
11:57:21	140	658.0000
12:00:00	550	657.8000
12:00:00	566	657.8000
12:00:00	496	657.8000
12:00:00	1,314	657.8000
12:00:00	1,375	657.8000
12:02:29	1,299	656.8000
12:02:29	1,299	656.8000
12:11:23	140	657.8000
12:11:23	1,260	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	14	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	8	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	16	657.8000
12:11:23	545	657.8000
12:11:23	1,200	657.8000
12:11:23	1,142	657.4000
12:11:23	1,216	657.4000
12:13:35	1,360	656.6000
12:15:52	2,484	656.6000
12:17:03	1,297	656.8000
12:19:45	1,334	656.4000
12:24:50	89	656.2000
12:25:42	1,325	656.4000
12:25:42	478	656.4000
12:25:42	530	656.4000
12:25:42	1,258	656.4000
12:25:42	545	656.4000
12:25:42	530	656.4000
12:25:42	545	656.4000
12:25:42	478	656.4000
12:25:42	343	656.4000
12:25:42	232	656.4000
12:25:42	447	656.4000
12:25:42	313	656.4000
12:27:12	1,143	655.8000
12:27:12	61	655.8000
12:27:12	589	655.6000
12:27:12	666	655.6000
12:29:42	178	655.6000
12:30:05	1,013	655.6000
12:30:05	1	655.6000
12:30:05	1,219	655.6000
12:38:42	1,530	656.6000
12:38:42	765	656.4000
12:38:42	1,223	656.4000
12:38:42	765	656.4000
12:38:42	534	656.4000
12:38:42	458	656.4000
12:38:42	2,931	656.4000
12:38:42	634	656.4000
12:38:42	703	656.2000
12:38:42	556	656.2000
12:44:58	2,432	656.8000
12:44:58	1,454	656.8000
12:44:58	3,419	656.8000
12:52:57	1,057	657.0000
12:52:57	1,166	657.0000
12:52:57	1,088	657.0000
12:52:57	953	657.0000
12:52:57	2,643	657.0000
12:52:57	2,347	657.0000
12:52:57	1,168	657.0000
12:53:20	1,224	656.4000
13:04:19	240	657.0000
13:04:19	750	657.0000
13:04:19	321	657.0000
13:05:40	1,320	657.0000
13:05:40	1,320	657.0000
13:05:40	859	657.0000
13:05:40	497	657.0000
13:05:40	823	657.0000
13:05:40	58	657.0000
13:05:40	793	657.0000
13:05:40	527	657.0000
13:05:40	1,244	657.0000
13:05:40	973	657.0000
13:05:40	750	657.0000
13:05:40	565	657.0000
13:05:40	1,320	657.0000
13:07:53	1,058	656.8000
13:07:53	275	656.8000
13:07:53	1,179	656.6000
13:07:53	1,189	656.6000
13:10:21	304	656.2000
13:10:21	1,059	656.2000
13:10:21	291	656.2000
13:10:21	896	656.2000
13:16:30	33	656.2000
13:20:42	651	656.8000
13:20:42	364	656.8000
13:20:42	193	656.8000
13:21:57	100	656.6000
13:22:07	1,000	656.8000
13:22:07	187	656.8000
13:23:27	1,194	656.8000
13:25:48	1,465	657.4000
13:25:48	1,254	657.4000
13:25:48	884	657.4000
13:25:48	1,280	657.4000
13:25:48	937	657.4000
13:25:48	264	657.4000
13:25:48	1,000	657.4000
13:25:48	301	657.4000
13:25:48	104	657.4000
13:25:48	760	657.4000
13:25:48	750	657.4000
13:25:48	950	657.4000
13:25:48	727	657.4000
13:25:48	950	657.4000
13:25:48	750	657.4000
13:25:48	133	657.4000
13:25:48	78	657.4000
13:25:51	1,577	657.0000
13:25:51	52	657.0000
13:30:22	235	657.4000
13:30:22	534	657.4000
13:30:22	1,091	657.4000
13:30:22	1,158	657.4000
13:30:22	77	657.4000
13:30:22	225	657.4000
13:30:22	1,615	657.4000
13:30:22	141	657.4000
13:30:57	1,219	657.0000
13:33:20	662	657.2000
13:33:20	1,762	657.2000
13:34:49	65	656.6000
13:34:49	516	656.6000
13:34:49	25	656.6000
13:34:49	102	656.6000
13:34:49	436	656.6000
13:34:49	1,000	656.6000
13:37:11	2,706	657.2000
13:44:23	915	658.0000
13:44:23	438	658.0000
13:44:23	2,177	658.0000
13:44:23	1,353	658.0000
13:44:23	1,262	658.0000
13:44:23	1,353	658.0000
13:44:23	818	658.0000
13:45:17	1,210	657.2000
13:47:22	1,219	657.2000
13:48:22	679	657.0000
13:48:22	399	657.0000
13:48:22	71	657.0000
13:48:36	1,163	656.6000
13:48:36	93	656.6000
13:48:55	236	656.4000
13:48:56	813	656.4000
13:48:56	92	656.4000
13:48:56	720	656.4000
13:48:56	458	656.4000
13:49:44	1,242	656.2000
14:00:08	303	657.4000
14:00:08	1,200	657.4000
14:00:08	303	657.4000
14:00:08	303	657.4000
14:00:08	303	657.4000
14:00:08	1,200	657.4000
14:00:08	200	657.4000
14:00:08	73	657.4000
14:00:11	927	657.4000
14:00:11	1,200	657.4000
14:00:11	303	657.4000
14:00:11	303	657.4000
14:00:56	1,146	657.4000
14:00:56	149	657.4000
14:00:56	149	657.4000
14:00:56	38	657.4000
14:00:56	149	657.4000
14:00:56	149	657.4000
14:00:56	149	657.4000
14:00:56	54	657.4000
14:00:56	1,153	657.4000
14:00:56	177	657.4000
14:00:56	615	657.4000
14:00:56	149	657.4000
14:00:56	154	657.4000
14:00:56	149	657.4000
14:00:56	154	657.4000
14:00:56	154	657.4000
14:00:56	154	657.4000
14:00:56	154	657.4000
14:00:56	18	657.4000
14:00:56	154	657.4000
14:00:56	154	657.4000
14:00:56	154	657.4000
14:00:56	149	657.4000
14:00:56	149	657.4000
14:00:56	150	657.4000
14:00:56	21	657.4000
14:02:55	680	657.2000
14:02:55	1,716	657.2000
14:12:32	134	658.0000
14:12:32	324	658.0000
14:12:32	1,200	658.0000
14:12:32	109	658.0000
14:12:32	896	658.0000
14:12:32	1,200	658.0000
14:12:32	1,568	658.0000
14:12:32	693	658.0000
14:12:32	243	658.0000
14:12:32	119	658.0000
14:12:32	243	658.0000
14:12:32	215	658.0000
14:12:32	242	658.0000
14:12:32	215	658.0000
14:12:32	147	658.0000
14:12:32	215	658.0000
14:12:32	147	658.0000
14:12:32	215	658.0000
14:12:32	147	658.0000
14:12:32	1	658.0000
14:12:32	242	658.0000
14:12:32	243	658.0000
14:12:32	215	658.0000
14:12:32	164	658.0000
14:12:32	342	658.0000
14:18:32	1,200	657.4000
14:18:32	140	657.4000
14:18:32	140	657.4000
14:18:32	51	657.4000
14:18:32	53	657.4000
14:18:32	53	657.4000
14:18:32	51	657.4000
14:18:43	438	657.4000
14:25:17	1,000	658.0000
14:25:17	202	658.0000
14:26:22	251	658.0000
14:26:22	884	658.0000
14:27:05	750	658.0000
14:27:05	1,000	658.0000
14:27:05	425	658.0000
14:27:05	119	658.0000
14:39:41	1,336	659.2000
14:40:28	808	659.6000
14:40:28	536	659.6000
14:40:47	191	659.4000
14:41:28	2,520	659.6000
14:42:03	1,336	659.6000
14:42:31	1,048	659.4000
14:42:31	86	659.4000
14:42:31	1,383	659.4000
14:42:31	658	659.4000
14:42:31	811	659.4000
14:42:31	539	659.4000
14:42:31	429	659.4000
14:42:31	2,272	659.4000
14:42:31	1,040	659.4000
14:42:31	317	659.4000
14:42:31	317	659.4000
14:42:31	723	659.4000
14:42:31	928	659.4000
14:42:31	112	659.4000
14:42:31	1,469	659.4000
14:42:31	112	659.4000
14:42:31	112	659.4000
14:42:31	1,245	659.4000
14:42:31	224	659.4000
14:42:31	1,469	659.4000
14:42:31	1,245	659.4000
14:42:31	224	659.4000
14:42:31	1,021	659.4000
14:42:31	224	659.4000
14:42:31	1,245	659.4000
14:48:10	1,171	659.6000
14:48:10	1,153	659.6000
14:48:10	1,144	659.6000
14:49:04	1,374	659.4000
14:49:04	1,285	659.4000
14:49:04	1,374	659.4000
14:49:04	435	659.4000
14:49:04	939	659.4000
14:49:04	435	659.4000
14:49:04	1,291	659.4000
14:49:04	559	659.4000
14:49:04	83	659.4000
14:49:04	83	659.4000
14:55:00	1,414	660.4000
14:55:00	220	660.4000
14:55:00	1,414	660.4000
14:55:00	1,169	660.4000
14:55:00	1,466	660.4000
14:55:00	245	660.4000
14:55:00	1,414	660.4000
14:55:00	1,414	660.4000
14:58:50	1,324	660.2000
14:58:50	1,298	660.2000
14:58:50	1,148	660.2000
14:58:50	249	660.2000
14:58:50	864	660.2000
14:58:50	943	660.2000
14:58:50	185	660.2000
14:58:50	1,298	660.2000
14:58:50	1,976	660.2000
14:58:50	828	660.2000
14:58:50	1,298	660.2000
14:58:50	828	660.2000
14:58:50	1,298	660.2000
14:58:50	191	660.2000
14:59:30	1,186	659.6000
15:03:39	686	659.4000
15:03:39	1,439	659.4000
15:03:39	433	659.4000
15:05:18	1,260	659.4000
15:05:20	13	659.4000
15:05:20	6	659.4000
15:08:18	1,362	659.8000
15:08:18	997	659.8000
15:08:18	1,362	659.8000
15:08:18	290	659.8000
15:08:18	904	659.8000
15:08:18	645	659.8000
15:08:18	168	659.8000
15:08:18	389	659.8000
15:08:18	257	659.8000
15:08:18	716	659.8000
15:08:18	400	659.8000
15:08:18	170	659.8000
15:08:18	1,362	659.8000
15:10:26	263	659.4000
15:10:26	284	659.4000
15:10:26	493	659.4000
15:11:44	858	659.4000
15:11:44	342	659.4000
15:11:44	657	659.4000
15:11:44	155	659.4000
15:11:44	280	659.4000
15:11:44	74	659.4000
15:11:44	94	659.4000
15:11:44	388	659.4000
15:11:44	235	659.4000
15:11:44	74	659.4000
15:11:44	12	659.4000
15:11:44	318	659.4000
15:11:44	297	659.4000
15:11:44	12	659.4000
15:11:44	232	659.4000
15:11:44	318	659.4000
15:11:44	297	659.4000
15:11:44	48	659.4000
15:11:44	81	659.4000
15:11:44	67	659.4000
15:11:44	12	659.4000
15:20:52	750	659.0000
15:20:52	397	659.0000
15:21:32	1,000	659.2000
15:21:32	241	659.2000
15:22:11	389	659.2000
15:22:11	947	659.2000
15:22:56	1,000	659.2000
15:22:56	162	659.2000
15:22:56	85	659.2000
15:23:41	379	659.2000
15:23:41	855	659.2000
15:23:47	232	658.8000
15:24:27	145	659.2000
15:24:27	854	659.2000
15:24:27	222	659.2000
15:24:36	750	659.2000
15:24:36	1,000	659.2000
15:24:36	537	659.2000
15:24:36	736	659.2000
15:24:36	1,606	659.2000
15:24:36	624	659.2000
15:24:36	804	659.2000
15:24:36	624	659.2000
15:24:36	804	659.2000
15:24:36	553	659.2000
15:24:36	182	659.2000
15:24:36	553	659.2000
15:24:36	339	659.2000
15:24:36	1,273	659.2000
15:24:46	872	659.2000
15:25:06	918	659.2000
15:25:06	20	659.2000
15:25:06	804	659.2000
15:25:06	1,362	659.2000
15:25:06	479	659.2000
15:25:06	505	659.2000
15:25:06	2,230	659.2000
15:25:06	725	659.2000
15:25:06	38	659.2000
15:25:06	555	659.2000
15:27:53	198	658.6000
15:27:59	1,122	658.6000
15:27:59	1,025	658.6000
15:27:59	562	658.6000
15:27:59	572	658.6000
15:27:59	403	658.6000
15:27:59	782	658.6000
15:28:42	1,297	658.2000
15:28:43	38	658.0000
15:28:43	1,265	658.0000
15:28:43	1,287	658.0000
15:29:47	733	657.6000
15:29:47	1,141	657.6000
15:32:28	474	657.6000
15:32:28	1,047	657.6000
15:32:28	923	657.6000
15:32:28	1,151	657.6000
15:32:28	1,397	657.6000
15:32:28	115	657.6000
15:32:28	714	657.6000
15:32:28	1,226	657.6000
15:39:38	1,409	658.6000
15:39:38	532	658.6000
15:39:38	620	658.6000
15:39:38	587	658.6000
15:39:38	1,409	658.6000
15:39:38	1,409	658.6000
15:39:38	1,409	658.6000
15:40:11	800	658.8000
15:40:32	1,466	659.0000
15:40:32	3,562	659.0000
15:40:32	1,424	659.0000
15:40:52	1,139	658.8000
15:49:10	90	658.8000
15:49:10	2,164	658.8000
15:49:10	751	658.8000
15:49:10	1,649	658.8000
15:49:10	87	658.8000
15:49:10	194	658.8000
15:49:10	2,641	658.8000
15:49:10	225	658.8000
15:49:58	519	658.8000
15:51:12	2,214	659.0000
15:51:12	798	659.0000
15:51:12	798	659.0000
15:51:12	76	659.0000
15:51:12	2,214	659.0000
15:51:12	215	659.0000
15:51:12	177	659.0000
15:51:12	392	659.0000
15:51:12	267	659.0000
15:51:12	465	659.0000
15:51:12	316	659.0000
15:51:12	569	659.0000
15:51:12	732	659.0000
15:51:12	180	659.0000
15:51:12	668	659.0000
15:51:12	539	659.0000
15:51:12	316	659.0000
15:51:12	587	659.0000
15:51:36	1,178	658.8000
15:59:06	349	659.0000
15:59:06	161	659.0000
15:59:06	385	659.0000
15:59:06	73	659.0000
15:59:06	385	659.0000
15:59:06	385	659.0000
15:59:06	385	659.0000
15:59:06	369	659.0000
15:59:06	397	659.0000
15:59:06	397	659.0000
15:59:06	56	659.0000
15:59:06	1,200	659.0000
15:59:06	329	659.0000
15:59:06	82	659.0000
15:59:06	99	659.0000
15:59:06	397	659.0000
15:59:06	550	659.0000
15:59:06	1,200	659.0000
15:59:06	188	659.0000
15:59:06	47	659.0000
15:59:06	385	659.0000
15:59:06	397	659.0000
15:59:06	157	659.0000
15:59:06	48	659.0000
15:59:06	1,200	659.0000
15:59:06	177	659.0000
15:59:06	110	659.0000
15:59:06	256	659.0000
15:59:06	1,023	659.0000
15:59:09	703	659.0000
15:59:09	497	659.0000
15:59:09	192	659.0000
15:59:09	287	659.0000
15:59:09	385	659.0000
15:59:09	545	659.0000
16:01:02	1,288	659.2000
16:03:58	958	659.4000
16:04:02	95	659.4000
16:04:02	203	659.4000
16:04:02	1,177	659.4000
16:04:02	546	659.4000
16:04:02	710	659.4000
16:04:02	1,786	659.4000
16:04:02	1,175	659.4000
16:04:02	62	659.4000
16:04:02	1,116	659.4000
16:04:02	976	659.4000
16:04:02	140	659.4000
16:04:02	485	659.4000
16:04:02	708	659.4000
16:04:02	140	659.4000
16:04:02	371	659.4000
16:04:02	1,005	659.4000
16:04:02	147	659.4000
16:04:02	140	659.4000
16:04:02	140	659.4000
16:04:02	351	659.4000
16:04:02	401	659.4000
16:14:05	1,331	660.0000
16:14:37	750	660.0000
16:14:37	554	660.0000
16:15:04	296	660.0000
16:15:04	750	660.0000
16:15:04	650	660.0000
16:15:04	1,000	660.0000
16:15:04	750	660.0000
16:15:04	418	660.0000
16:15:04	750	660.0000
16:15:04	603	660.0000
16:15:04	145	660.0000
16:15:04	1,129	660.0000
16:15:06	652	660.0000
16:15:10	153	660.0000
16:15:10	749	660.0000
16:15:10	831	660.0000
16:15:10	856	660.0000
16:15:10	831	660.0000
16:15:10	856	660.0000
16:15:10	856	660.0000
16:17:29	1,059	660.0000
16:17:29	639	660.0000
16:17:29	381	660.0000
16:17:29	633	660.0000
16:17:29	783	660.0000
16:17:29	491	660.0000
16:17:29	206	660.0000
16:17:29	1,185	660.0000
16:17:29	2,079	660.0000
16:17:29	116	660.0000
16:17:29	335	660.0000
16:17:29	1,023	660.0000
16:17:29	1,056	660.0000
16:17:29	48	660.0000
16:17:29	365	660.0000
16:17:29	51	660.0000
16:17:29	204	660.0000
16:17:29	590	660.0000
16:17:29	466	660.0000
16:17:29	856	660.0000
16:17:29	1,391	660.0000
16:17:29	557	660.0000
16:17:29	749	660.0000
16:17:29	1,522	660.0000
16:17:29	335	660.0000
16:17:39	1,259	659.8000
16:17:39	1,259	659.8000
16:17:41	1,259	659.8000
16:17:41	1,259	659.8000
16:23:16	2,246	660.0000
16:23:16	74	660.0000
16:23:16	2,182	660.0000
16:23:16	403	660.0000
16:23:16	365	660.0000
16:23:16	614	660.0000
16:23:16	2,153	660.0000
16:23:16	1,826	660.0000
16:23:16	805	660.0000
16:23:16	1,113	660.0000
16:23:16	87	660.0000
16:23:16	1,165	660.0000
16:23:16	1,106	660.0000
16:23:16	88	660.0000
16:23:16	1,066	660.0000
16:23:16	111	660.0000
16:23:16	321	660.0000
16:23:16	159	660.0000
16:23:16	2,079	660.0000
16:23:16	2,678	660.0000
16:23:16	1,486	660.0000
16:23:16	583	660.0000
16:23:16	1,460	660.0000
16:24:52	1,194	660.2000
16:24:52	1,206	660.2000
16:24:52	421	660.2000
16:24:52	1,206	660.2000
16:24:52	1,194	660.2000
16:24:52	1,133	660.2000
16:24:52	12	660.2000
16:24:52	1,194	660.2000
16:24:52	701	660.2000
16:24:53	1,727	660.0000

 

END

 

 

POSLLFIDFLIFIIT