Transaction in Own Shares

RNS Number : 5188E

British Land Co PLC

11 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:	720,021
Volume weighted average price paid per Share (pence):	634.72
Highest price paid per Share (pence):	637.80
Lowest price paid per Share (pence):	628.80
Date of purchase:	09 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	543	632.0000
08:02:21	706	632.0000
08:02:21	1,310	631.8000
08:02:21	1,158	631.8000
08:02:21	1,233	631.8000
08:02:21	1,196	631.8000
08:04:13	1,173	630.8000
08:04:13	1,263	630.8000
08:05:49	295	629.8000
08:05:49	900	629.8000
08:06:40	1,186	630.0000
08:09:34	1,074	629.0000
08:09:34	99	629.0000
08:10:01	1,115	629.0000
08:10:01	1,104	629.0000
08:14:41	1,090	628.8000
08:20:12	172	630.8000
08:20:12	459	630.8000
08:20:12	459	630.8000
08:20:12	621	630.8000
08:20:12	531	630.8000
08:20:12	1,109	630.8000
08:20:12	654	630.8000
08:20:12	426	630.8000
08:20:12	172	630.8000
08:20:12	287	630.8000
08:20:12	1,535	630.8000
08:20:12	467	630.8000
08:20:12	598	630.8000
08:20:12	1,080	630.8000
08:20:12	636	630.8000
08:20:12	455	630.8000
08:20:12	379	630.8000
08:20:12	252	630.8000
08:20:12	222	630.8000
08:20:13	455	630.6000
08:20:13	1,131	630.6000
08:20:13	852	630.6000
08:25:50	1,612	631.2000
08:25:50	1,306	631.2000
08:25:50	306	631.2000
08:25:50	1,519	631.2000
08:25:50	1,427	631.2000
08:28:14	1,068	631.6000
08:28:14	1,134	631.6000
08:28:14	1,179	631.6000
08:35:03	1,177	631.6000
08:35:03	1,107	631.6000
08:35:03	1,165	631.6000
08:35:03	1,088	631.6000
08:35:03	494	631.6000
08:35:03	390	631.6000
08:35:03	1,129	631.6000
08:35:03	219	631.6000
08:35:03	1,097	631.6000
08:35:03	1,139	631.6000
08:36:11	1,162	631.6000
08:38:46	397	631.2000
08:38:46	130	631.2000
08:44:51	1,255	632.4000
08:44:52	109	632.2000
08:44:52	1,167	632.2000
08:44:52	1,166	632.2000
08:44:52	1,087	632.2000
08:44:52	1,208	632.2000
08:44:52	1,810	632.2000
08:44:52	1,237	632.2000
08:44:52	550	632.2000
08:44:52	537	632.2000
08:45:06	1,145	632.0000
08:52:15	559	633.8000
08:52:15	543	633.8000
08:52:15	490	633.8000
08:52:15	1,100	633.8000
08:52:15	1,359	633.8000
08:52:15	1,177	633.8000
08:52:15	1,014	633.8000
08:52:15	489	633.8000
08:52:15	559	633.8000
08:52:15	543	633.8000
08:52:15	373	633.8000
08:52:15	341	633.8000
08:52:15	480	633.8000
08:55:51	1,118	634.6000
08:55:51	2,156	634.6000
08:55:51	1,161	634.6000
08:56:19	568	634.4000
08:56:19	517	634.4000
08:59:05	1,797	634.6000
08:59:05	527	634.6000
08:59:05	1,121	634.6000
09:01:45	1,023	635.0000
09:01:45	1,183	635.0000
09:01:45	81	635.0000
09:01:45	1,079	635.0000
09:02:57	1,158	634.4000
09:03:55	1,107	634.8000
09:05:30	1,192	634.4000
09:05:30	1,121	634.4000
09:07:09	1,135	634.8000
09:07:09	1,093	634.8000
09:11:12	719	634.6000
09:11:12	824	634.6000
09:11:12	19	634.6000
09:11:12	717	634.6000
09:11:12	254	634.6000
09:11:12	1,367	634.6000
09:11:12	286	634.6000
09:11:12	646	634.6000
09:11:12	140	634.6000
09:14:56	179	635.2000
09:14:56	1,256	635.2000
09:14:56	1,435	635.2000
09:14:56	527	635.2000
09:14:56	757	635.2000
09:15:07	668	635.0000
09:19:39	2,398	634.8000
09:19:39	1,189	634.8000
09:19:39	1,167	634.8000
09:19:39	1,072	634.8000
09:21:15	1,361	634.4000
09:21:16	305	634.2000
09:21:16	751	634.2000
09:22:36	1,225	634.2000
09:25:27	2,264	634.2000
09:25:27	134	634.2000
09:25:27	1,094	634.2000
09:27:43	2,330	633.4000
09:27:43	730	633.2000
09:27:43	427	633.2000
09:30:54	1,498	633.6000
09:30:54	279	633.6000
09:30:54	279	633.6000
09:30:54	279	633.6000
09:30:54	279	633.6000
09:38:13	500	635.6000
09:38:13	700	635.6000
09:38:13	191	635.6000
09:38:13	700	635.6000
09:38:13	303	635.6000
09:38:13	191	635.6000
09:38:13	500	635.6000
09:38:13	200	635.6000
09:38:13	151	635.6000
09:38:13	151	635.6000
09:38:13	151	635.6000
09:38:13	151	635.6000
09:38:13	700	635.6000
09:38:13	38	635.6000
09:38:13	191	635.6000
09:38:13	49	635.6000
09:38:13	65	635.6000
09:38:20	1,200	635.6000
09:38:20	117	635.6000
09:38:20	417	635.6000
09:38:20	160	635.6000
09:38:20	160	635.6000
09:38:20	117	635.6000
09:38:20	117	635.6000
09:38:20	65	635.6000
09:38:20	65	635.6000
09:38:20	65	635.6000
09:38:20	117	635.6000
09:38:21	714	635.6000
09:38:21	900	635.4000
09:38:21	248	635.6000
09:40:16	1,166	635.2000
09:40:16	1,162	635.2000
09:41:33	457	634.2000
09:41:33	671	634.2000
09:41:36	331	634.0000
09:41:36	774	634.0000
09:42:32	1,152	633.8000
09:44:05	1,133	634.0000
09:48:02	73	634.0000
09:48:02	1,547	634.0000
09:48:02	581	634.0000
09:48:02	1,547	634.0000
09:48:02	640	634.0000
09:48:03	1,194	633.8000
09:52:30	836	634.2000
09:52:30	404	634.2000
09:52:30	2,304	634.2000
09:52:30	1,246	634.2000
09:56:01	902	635.2000
09:56:01	2,194	635.2000
09:56:01	791	635.2000
09:58:00	255	635.4000
09:58:00	879	635.4000
09:58:00	1,185	635.4000
10:01:00	181	634.6000
10:01:00	894	634.6000
10:01:00	1,116	634.6000
10:01:00	1,088	634.6000
10:01:44	696	634.8000
10:01:44	458	634.8000
10:03:07	91	634.2000
10:04:27	2,221	634.4000
10:05:40	81	634.8000
10:05:40	2,163	634.8000
10:13:15	127	635.0000
10:13:15	22	635.0000
10:13:15	809	635.0000
10:13:15	426	635.0000
10:13:15	88	635.0000
10:13:15	1,840	635.0000
10:13:15	1,023	635.0000
10:13:15	540	635.0000
10:13:15	147	635.0000
10:13:15	168	635.0000
10:13:15	786	635.0000
10:13:15	1,082	635.0000
10:13:15	470	635.0000
10:14:05	1,251	634.8000
10:15:05	754	634.6000
10:15:09	603	634.6000
10:17:18	2,160	636.0000
10:17:18	134	636.0000
10:22:57	1,013	636.6000
10:22:57	207	636.6000
10:22:57	668	636.6000
10:22:57	532	636.6000
10:22:57	254	636.6000
10:22:57	187	636.6000
10:22:57	187	636.6000
10:22:57	2	636.6000
10:22:57	1,088	636.6000
10:22:57	207	636.6000
10:22:57	139	636.6000
10:22:57	213	636.6000
10:22:57	428	636.6000
10:22:57	189	636.6000
10:22:57	207	636.6000
10:22:57	139	636.6000
10:22:57	270	636.6000
10:22:57	189	636.6000
10:22:57	207	636.6000
10:22:57	139	636.6000
10:22:57	207	636.6000
10:22:57	139	636.6000
10:33:18	1,533	637.8000
10:33:18	343	637.8000
10:33:18	809	637.8000
10:33:18	944	637.8000
10:33:18	243	637.8000
10:33:18	536	637.8000
10:33:18	243	637.8000
10:33:18	477	637.8000
10:33:18	75	637.8000
10:33:18	477	637.8000
10:33:18	446	637.8000
10:33:18	754	637.8000
10:33:18	612	637.8000
10:33:18	631	637.8000
10:33:18	612	637.8000
10:33:18	226	637.8000
10:33:18	178	637.8000
10:33:18	631	637.8000
10:33:18	10	637.8000
10:33:18	421	637.8000
10:35:56	1,970	637.6000
10:35:56	385	637.6000
10:36:19	794	637.4000
10:36:19	269	637.4000
10:42:51	313	637.6000
10:43:42	1,496	637.8000
10:43:42	719	637.8000
10:43:42	720	637.8000
10:43:42	560	637.8000
10:43:42	1,038	637.8000
10:43:42	221	637.8000
10:43:42	103	637.8000
10:43:42	1,335	637.8000
10:43:42	1,233	637.8000
10:45:35	1,073	636.8000
10:46:38	1,151	636.8000
10:48:22	941	636.8000
10:48:22	1,370	636.8000
10:50:00	1,130	636.4000
10:53:23	2,258	636.8000
10:53:23	470	636.8000
10:53:23	648	636.8000
10:54:02	3	636.4000
10:54:02	1,160	636.4000
11:01:06	989	637.0000
11:01:06	1,475	637.0000
11:01:06	1,694	637.0000
11:01:06	188	637.0000
11:01:06	1,475	637.0000
11:02:04	1,105	636.8000
11:02:14	1,208	636.4000
11:04:59	1,172	636.8000
11:05:05	438	636.6000
11:06:05	98	636.6000
11:06:05	1,118	636.6000
11:07:51	601	636.6000
11:07:58	45	636.6000
11:07:59	167	636.6000
11:07:59	377	636.6000
11:12:00	492	636.2000
11:14:52	1,359	635.8000
11:14:52	1,359	635.8000
11:15:07	175	635.8000
11:15:07	132	635.8000
11:21:22	381	636.2000
11:21:22	756	636.2000
11:23:30	1,270	636.0000
11:23:30	1,270	636.0000
11:23:30	1,270	636.0000
11:23:30	1,270	636.0000
11:23:30	1,270	636.0000
11:23:30	610	636.0000
11:23:30	923	636.0000
11:27:20	1,492	636.2000
11:27:20	706	636.2000
11:27:20	413	636.2000
11:27:20	902	636.2000
11:27:20	2,010	636.2000
11:27:20	590	636.2000
11:27:20	12	636.2000
11:29:21	1,102	636.2000
11:31:08	212	636.6000
11:31:08	859	636.6000
11:31:08	549	636.6000
11:31:08	571	636.6000
11:32:11	235	636.6000
11:32:15	929	636.6000
11:34:19	525	636.6000
11:34:19	671	636.6000
11:36:47	1,328	636.2000
11:36:47	611	636.2000
11:36:47	597	636.2000
11:38:12	1,123	635.8000
11:41:03	2,374	635.6000
11:42:06	1,192	635.2000
11:43:14	1,191	635.0000
11:45:45	301	635.0000
11:45:45	1,839	635.0000
11:46:35	1,162	635.0000
11:46:35	77	635.0000
11:47:31	1,117	634.2000
11:49:37	1,066	634.6000
11:54:33	1,382	635.2000
11:54:33	1,382	635.2000
11:54:33	93	635.2000
11:54:33	1,382	635.2000
11:54:33	93	635.2000
11:54:33	232	635.2000
11:55:59	1,069	634.8000
11:59:56	2,244	634.8000
12:03:22	363	634.6000
12:04:10	1,488	634.6000
12:04:10	537	634.6000
12:04:10	55	634.6000
12:04:10	249	634.6000
12:04:10	540	634.6000
12:04:10	363	634.6000
12:06:58	1,205	634.6000
12:06:58	133	634.6000
12:06:58	197	634.6000
12:06:58	761	634.6000
12:07:21	1,106	634.8000
12:10:00	477	634.2000
12:10:00	1,210	634.2000
12:10:00	691	634.2000
12:14:04	1,266	634.8000
12:14:04	78	634.8000
12:14:04	1,266	634.8000
12:14:04	389	634.8000
12:14:04	465	634.8000
12:15:23	1,093	634.6000
12:16:44	1,254	634.8000
12:20:13	847	634.8000
12:20:13	359	634.8000
12:20:13	1,116	634.8000
12:20:13	255	634.8000
12:20:13	105	634.8000
12:20:13	389	634.8000
12:20:13	496	634.8000
12:21:20	1,207	634.4000
12:23:24	645	634.4000
12:23:24	359	634.4000
12:23:24	194	634.4000
12:24:10	882	633.8000
12:24:10	347	633.8000
12:25:40	1,093	632.6000
12:26:41	797	632.8000
12:26:41	307	632.8000
12:28:22	884	632.4000
12:28:22	356	632.4000
12:29:26	1,298	632.2000
12:30:49	617	632.2000
12:30:49	508	632.2000
12:32:06	1,190	632.0000
12:33:21	1,145	632.4000
12:34:31	1,058	632.2000
12:42:36	1,079	631.4000
12:42:36	150	631.4000
12:42:36	56	631.4000
12:42:36	1,173	631.4000
12:42:36	263	631.4000
12:42:36	221	631.4000
12:42:36	1,008	631.4000
12:42:36	428	631.4000
12:42:36	1,229	631.4000
12:42:36	744	631.4000
12:42:37	485	631.4000
12:42:37	123	631.4000
12:42:37	1,004	631.4000
12:44:41	301	631.2000
12:44:41	1,156	631.2000
12:44:41	848	631.2000
12:45:25	780	631.4000
12:45:25	304	631.4000
12:48:00	2,183	631.8000
12:51:10	1,636	631.2000
12:51:10	589	631.2000
12:51:10	673	631.2000
12:51:10	653	631.2000
12:58:00	532	630.6000
12:58:31	1,200	630.6000
12:58:31	89	630.6000
12:58:31	630	630.6000
12:58:31	374	630.6000
12:58:31	465	630.6000
12:58:31	716	630.6000
12:58:31	1,921	630.6000
12:58:31	739	630.6000
12:58:31	416	630.6000
12:59:52	1,267	629.8000
13:03:13	351	630.4000
13:04:53	293	630.4000
13:04:53	465	630.4000
13:04:53	131	630.4000
13:04:53	286	630.4000
13:04:53	1,126	630.4000
13:04:53	1,449	630.4000
13:04:53	521	630.4000
13:04:53	1	630.4000
13:05:18	510	630.2000
13:07:17	2,350	630.2000
13:08:23	374	630.0000
13:08:23	273	630.0000
13:08:23	580	630.0000
13:09:24	409	629.6000
13:09:24	691	629.6000
13:10:20	1,083	630.2000
13:11:47	780	630.0000
13:11:47	490	630.0000
13:15:59	732	630.0000
13:15:59	1,672	630.0000
13:15:59	1,427	630.0000
13:22:33	679	631.2000
13:22:33	359	631.2000
13:22:33	162	631.2000
13:22:33	359	631.2000
13:22:33	521	631.2000
13:22:33	162	631.2000
13:22:33	4	631.2000
13:22:33	517	631.2000
13:22:33	41	631.2000
13:22:33	162	631.2000
13:22:33	517	631.2000
13:22:33	521	631.2000
13:22:33	517	631.2000
13:24:15	1,488	631.4000
13:24:15	1,172	631.4000
13:24:15	1,488	631.4000
13:24:15	390	631.4000
13:24:15	544	631.4000
13:25:27	176	631.4000
13:25:48	216	631.4000
13:25:48	570	631.4000
13:25:48	540	631.4000
13:25:48	359	631.4000
13:25:48	402	631.4000
13:26:48	643	631.4000
13:26:48	23	631.4000
13:26:57	429	631.4000
13:27:22	138	631.4000
13:27:22	208	631.4000
13:28:53	77	631.4000
13:30:58	541	631.8000
13:30:58	944	631.8000
13:30:58	1,200	631.8000
13:30:58	1,485	631.8000
13:30:58	103	631.8000
13:30:58	556	631.8000
13:31:48	514	631.2000
13:31:48	389	631.2000
13:31:48	333	631.2000
13:38:05	197	631.2000
13:38:05	208	631.2000
13:38:05	1,003	631.2000
13:38:05	919	631.2000
13:38:05	170	631.2000
13:38:05	96	631.2000
13:38:05	192	631.2000
13:38:05	90	631.2000
13:38:05	192	631.2000
13:38:05	192	631.2000
13:38:05	192	631.2000
13:38:05	192	631.2000
13:38:05	192	631.2000
13:38:05	104	631.2000
13:38:05	90	631.2000
13:38:05	170	631.2000
13:38:05	170	631.2000
13:38:05	96	631.2000
13:38:05	192	631.2000
13:38:24	175	631.4000
13:38:24	194	631.4000
13:38:30	231	631.4000
13:38:30	142	631.4000
13:39:51	1,416	632.8000
13:39:51	2,558	632.8000
13:39:51	1	632.8000
13:42:25	238	632.6000
13:42:25	1,861	632.6000
13:42:25	995	632.6000
13:42:25	553	632.6000
13:44:53	1,146	632.4000
13:44:53	132	632.4000
13:44:53	1,132	632.4000
13:44:53	648	632.4000
13:44:53	146	632.4000
13:45:43	900	632.4000
13:53:56	1,114	634.6000
13:53:56	1,029	634.6000
13:53:56	115	634.6000
13:53:56	2,143	634.6000
13:53:56	123	634.6000
13:53:56	657	634.6000
13:53:56	359	634.6000
13:53:56	882	634.6000
13:53:56	856	634.6000
13:53:56	856	634.6000
13:53:56	51	634.6000
13:53:56	413	634.6000
13:53:56	882	634.6000
13:53:56	50	634.6000
13:53:56	25	634.6000
13:53:56	9	634.6000
13:53:56	10	634.6000
13:54:03	389	634.4000
13:54:09	226	634.4000
13:55:09	640	634.8000
13:55:09	435	634.8000
13:55:12	1,217	634.6000
13:56:24	252	635.2000
13:56:24	866	635.2000
13:57:22	1,095	635.0000
13:59:03	401	635.2000
13:59:03	316	635.2000
13:59:04	1,221	635.2000
13:59:04	389	635.2000
13:59:04	22	635.2000
14:00:51	850	635.2000
14:00:51	341	635.2000
14:00:51	1,248	635.0000
14:04:24	1,379	636.0000
14:04:24	248	636.0000
14:04:24	1,379	636.0000
14:04:24	248	636.0000
14:04:24	107	636.0000
14:04:52	1,354	635.8000
14:06:01	1,067	636.4000
14:06:30	1,156	636.0000
14:08:32	1,133	637.0000
14:08:32	1,095	637.0000
14:11:04	311	637.4000
14:11:04	2,315	637.4000
14:11:04	610	637.4000
14:11:04	214	637.4000
14:11:55	1,177	637.4000
14:12:48	1,178	637.4000
14:14:43	264	637.2000
14:14:43	1,336	637.2000
14:14:43	270	637.2000
14:14:43	511	637.2000
14:18:57	1,607	636.2000
14:18:57	235	636.2000
14:18:57	620	636.2000
14:18:57	459	636.2000
14:18:57	855	636.2000
14:18:57	314	636.2000
14:18:57	432	636.2000
14:18:57	438	636.2000
14:25:01	1,187	637.4000
14:25:01	750	637.4000
14:25:01	1,312	637.4000
14:25:01	1,020	637.4000
14:25:01	1,079	637.4000
14:25:01	92	637.4000
14:25:01	1,288	637.4000
14:25:01	292	637.4000
14:25:01	689	637.2000
14:26:48	717	637.2000
14:26:48	228	637.2000
14:26:48	324	637.2000
14:26:48	413	637.2000
14:26:48	199	637.2000
14:26:48	89	637.2000
14:26:48	130	637.2000
14:26:48	189	637.2000
14:27:00	89	637.2000
14:27:15	107	637.2000
14:27:48	241	637.6000
14:27:48	2,024	637.6000
14:27:48	820	637.6000
14:29:05	2,320	637.2000
14:30:06	438	637.4000
14:30:06	125	637.4000
14:30:06	792	637.4000
14:30:06	422	637.4000
14:30:06	389	637.4000
14:30:06	296	637.4000
14:30:41	1,079	636.8000
14:30:44	1,236	636.6000
14:31:52	1,832	636.4000
14:33:30	1,315	637.0000
14:33:30	1,315	637.0000
14:33:30	966	637.0000
14:33:30	1,240	636.8000
14:36:07	1,078	636.4000
14:36:07	229	636.4000
14:36:07	130	636.4000
14:36:07	229	636.4000
14:36:07	751	636.4000
14:36:07	1,078	636.4000
14:36:07	312	636.4000
14:36:07	644	636.4000
14:36:43	1,138	636.2000
14:38:48	1,200	636.8000
14:38:48	649	636.8000
14:38:48	150	636.8000
14:38:48	150	636.8000
14:38:48	170	636.8000
14:38:48	170	636.8000
14:38:48	66	636.8000
14:40:28	1,216	637.0000
14:40:28	1,216	637.0000
14:41:33	3,866	637.8000
14:41:33	1,292	637.8000
14:42:58	1,218	637.6000
14:42:58	1,218	637.6000
14:42:58	271	637.6000
14:42:58	568	637.6000
14:42:58	12	637.6000
14:44:59	270	636.8000
14:44:59	1,231	636.8000
14:44:59	652	636.8000
14:44:59	1,231	636.8000
14:45:39	1,186	636.6000
14:47:53	230	637.6000
14:47:53	270	637.6000
14:47:53	1,071	637.6000
14:47:53	473	637.6000
14:47:53	364	637.6000
14:47:53	359	637.6000
14:47:53	676	637.6000
14:47:53	967	637.6000
14:47:53	853	637.6000
14:48:28	1,226	637.4000
14:48:59	1,127	637.4000
14:49:42	475	637.4000
14:49:43	578	637.4000
14:49:43	9	637.4000
14:50:18	220	637.2000
14:51:00	2,320	637.2000
14:51:31	1,127	636.8000
14:51:45	1,142	636.4000
14:52:26	1,000	636.4000
14:52:26	133	636.4000
14:52:50	296	636.2000
14:52:50	785	636.2000
14:54:48	1,212	637.0000
14:54:48	1,212	637.0000
14:54:48	1,116	637.0000
14:55:24	1,351	636.8000
14:55:24	1	636.8000
14:55:24	175	636.6000
14:55:24	270	636.6000
14:55:24	820	636.6000
14:56:58	272	637.0000
14:56:58	1,951	637.0000
14:57:23	989	636.8000
14:57:23	175	636.8000
14:57:38	1,109	636.4000
14:58:43	767	636.4000
14:58:43	353	636.4000
14:59:45	1,147	636.2000
14:59:45	1,142	636.2000
14:59:46	1,185	636.0000
15:04:11	1,200	636.4000
15:04:11	146	636.4000
15:04:11	1,149	636.4000
15:04:11	1,200	636.4000
15:04:11	155	636.4000
15:04:11	562	636.4000
15:04:11	146	636.4000
15:04:11	126	636.4000
15:04:11	130	636.4000
15:04:11	146	636.4000
15:04:11	453	636.4000
15:04:11	107	636.4000
15:04:11	130	636.4000
15:04:11	130	636.4000
15:04:11	91	636.4000
15:04:11	107	636.4000
15:04:11	19	636.4000
15:04:11	91	636.4000
15:04:11	126	636.4000
15:04:11	126	636.4000
15:04:11	1,000	636.4000
15:08:07	1,200	636.6000
15:08:07	110	636.6000
15:08:07	1,200	636.6000
15:08:07	742	636.6000
15:08:07	455	636.6000
15:08:07	80	636.6000
15:08:07	146	636.6000
15:08:07	80	636.6000
15:08:07	80	636.6000
15:08:07	80	636.6000
15:08:07	20	636.6000
15:08:07	80	636.6000
15:08:07	80	636.6000
15:08:07	77	636.6000
15:08:07	2	636.6000
15:08:07	77	636.6000
15:08:07	77	636.6000
15:08:07	77	636.6000
15:08:07	77	636.6000
15:08:07	77	636.6000
15:08:07	39	636.6000
15:08:09	1,503	636.6000
15:08:17	486	636.4000
15:08:17	539	636.4000
15:08:17	555	636.4000
15:08:17	1,348	636.4000
15:10:55	1,439	636.8000
15:10:55	57	636.8000
15:10:55	795	636.8000
15:10:55	280	636.8000
15:10:55	421	636.8000
15:10:55	1,496	636.8000
15:11:12	277	636.8000
15:11:12	1,115	636.8000
15:12:03	1,255	636.2000
15:12:04	1,134	636.0000
15:14:01	1,143	636.4000
15:14:21	39	636.4000
15:14:21	1,059	636.4000
15:14:21	780	636.4000
15:14:21	359	636.4000
15:14:21	163	636.4000
15:15:01	1,150	635.6000
15:17:00	1,492	635.6000
15:17:00	1,350	635.6000
15:17:00	142	635.6000
15:17:00	142	635.6000
15:17:00	142	635.6000
15:17:01	999	635.6000
15:18:26	2,348	635.4000
15:18:26	1,053	635.4000
15:18:26	41	635.4000
15:20:15	712	635.2000
15:20:15	359	635.2000
15:20:15	464	635.2000
15:20:15	554	635.2000
15:20:15	561	635.2000
15:20:15	614	635.2000
15:20:15	71	635.2000
15:20:56	1,067	635.0000
15:20:56	1,099	634.8000
15:22:06	521	634.8000
15:22:06	1,094	634.8000
15:23:02	1,641	634.8000
15:23:34	429	634.8000
15:23:35	672	634.8000
15:23:56	1,197	634.6000
15:24:00	669	634.4000
15:27:41	547	635.2000
15:27:41	360	635.2000
15:27:41	352	635.2000
15:27:41	78	635.2000
15:27:41	11	635.2000
15:27:41	111	635.2000
15:27:41	1,060	635.2000
15:27:41	102	635.2000
15:27:41	1,026	635.2000
15:27:41	990	635.2000
15:27:41	14	635.2000
15:27:41	22	635.2000
15:27:41	812	635.2000
15:27:41	1,000	635.2000
15:27:41	800	635.2000
15:30:22	1,721	636.0000
15:30:22	598	636.0000
15:30:22	448	636.0000
15:30:22	184	636.0000
15:30:22	867	636.0000
15:30:22	691	636.0000
15:30:22	410	636.0000
15:30:22	419	636.0000
15:30:22	270	636.0000
15:30:22	204	636.0000
15:30:58	1,242	635.6000
15:32:32	1,173	635.8000
15:32:32	267	635.8000
15:32:32	891	635.8000
15:33:06	1,089	635.6000
15:33:25	1,173	635.4000
15:36:13	2,128	635.8000
15:36:13	1,277	635.8000
15:36:13	92	635.8000
15:36:13	675	635.8000
15:36:13	545	635.8000
15:36:13	305	635.8000
15:36:13	876	635.8000
15:38:07	774	635.8000
15:38:07	900	635.8000
15:38:07	412	635.8000
15:38:07	191	635.8000
15:38:07	169	635.8000
15:38:07	64	635.8000
15:38:07	177	635.8000
15:38:07	688	635.8000
15:38:07	259	635.8000
15:38:34	1,237	635.6000
15:38:34	1,066	635.4000
15:39:59	1,541	634.8000
15:39:59	633	634.8000
15:41:23	1,218	634.6000
15:42:33	130	635.0000
15:42:33	780	635.0000
15:42:33	1,570	635.0000
15:42:33	382	635.0000
15:42:33	1,229	635.0000
15:46:50	448	634.4000
15:46:50	1,236	634.4000
15:46:50	1,218	634.4000
15:46:50	1,236	634.4000
15:46:50	714	634.4000
15:46:50	1,183	634.4000
15:46:50	113	634.4000
15:46:50	1,909	634.4000
15:46:50	1,236	634.4000
15:48:52	1,500	634.4000
15:48:52	75	634.4000
15:48:52	735	634.4000
15:48:52	457	634.4000
15:48:52	161	634.4000
15:48:52	630	634.4000
15:48:52	568	634.4000
15:48:52	322	634.4000
15:48:52	165	634.4000
15:52:00	102	635.0000
15:53:51	191	635.4000
15:53:51	572	635.4000
15:53:51	1,712	635.4000
15:53:51	628	635.4000
15:53:51	191	635.4000
15:53:51	410	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	35	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	173	635.4000
15:53:51	29	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	46	635.4000
15:53:51	26	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	79	635.4000
15:53:51	75	635.4000
15:53:51	75	635.4000
15:53:51	50	635.4000
15:53:51	4	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	15	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	79	635.4000
15:53:51	92	635.4000
15:53:51	1,166	635.4000
15:53:51	935	635.4000
15:53:51	4	635.4000
15:53:51	187	635.4000
15:53:51	191	635.4000
15:53:51	75	635.4000
15:53:51	1	635.4000
15:53:51	79	635.4000
15:53:51	74	635.4000
15:53:51	1	635.4000
15:54:00	474	635.4000
15:54:53	52	636.0000
15:56:57	29	636.4000
15:56:57	27	636.4000
15:56:57	27	636.4000
15:56:57	27	636.4000
15:56:57	23	636.4000
15:56:57	27	636.4000
15:56:57	27	636.4000
15:56:57	27	636.4000
15:56:58	27	636.4000
15:56:58	1,200	636.4000
15:56:58	144	636.4000
15:56:58	97	636.4000
15:56:58	415	636.4000
15:56:58	52	636.4000
15:56:58	10	636.4000
15:56:58	9	636.4000
15:56:58	29	636.4000
15:56:58	19	636.4000
15:56:58	29	636.4000
15:56:58	4	636.4000
15:56:58	18	636.4000
15:56:58	27	636.4000
15:56:58	27	636.4000
15:56:58	8	636.4000
15:56:58	99	636.4000
15:56:58	104	636.4000
15:56:58	1,348	636.4000
15:56:58	544	636.4000
15:57:08	1,407	636.4000
15:57:13	1,407	636.4000
15:57:13	1,210	636.4000
15:59:29	1,222	636.6000
15:59:29	618	636.6000
15:59:29	2,967	636.6000
15:59:29	1,146	636.6000
15:59:29	1,069	636.6000
15:59:29	270	636.6000
15:59:29	298	636.6000
16:00:06	1,159	636.0000
16:01:00	1,759	636.0000
16:01:00	721	636.0000
16:01:01	459	635.8000
16:02:53	259	636.0000
16:02:53	359	636.0000
16:02:53	780	636.0000
16:02:53	135	636.0000
16:02:53	35	636.0000
16:03:03	1,034	636.0000
16:03:03	464	636.0000
16:03:03	1,086	636.0000
16:03:03	1,302	636.0000
16:03:46	233	635.8000
16:03:46	406	635.8000
16:03:46	700	635.8000
16:03:46	750	635.8000
16:05:47	1,452	636.0000
16:05:47	1,452	636.0000
16:05:47	785	636.0000
16:05:47	676	636.0000
16:05:47	1,124	636.0000
16:06:27	1,289	635.6000
16:06:27	980	635.6000
16:07:30	397	635.2000
16:07:54	1,319	635.4000
16:07:54	359	635.4000
16:07:54	389	635.4000
16:07:54	350	635.4000
16:07:54	126	635.4000
16:07:54	270	635.4000
16:07:54	724	635.4000
16:07:54	456	635.4000
16:07:54	289	635.4000
16:09:10	1,092	635.2000
16:09:10	659	635.2000
16:09:10	171	635.2000
16:09:25	641	635.2000
16:09:25	400	635.2000
16:09:25	1,203	635.2000
16:09:25	578	635.2000
16:10:00	445	635.0000
16:10:00	393	635.0000
16:10:02	1,111	635.0000
16:11:32	1,260	635.0000
16:11:32	1,226	635.0000
16:11:32	1,224	635.0000
16:11:32	74	635.0000
16:11:32	1,079	635.0000
16:11:32	116	635.0000
16:11:32	107	635.0000
16:11:33	1,251	634.8000
16:13:21	239	634.4000
16:13:21	2,349	634.4000
16:13:21	359	634.4000
16:13:21	165	634.4000
16:13:21	443	634.4000
16:13:21	568	634.4000
16:13:21	270	634.4000
16:13:21	105	634.4000
16:13:21	238	634.4000
16:13:21	130	634.4000
16:13:21	366	634.4000
16:13:21	1,112	634.4000
16:13:27	572	634.4000
16:15:03	155	634.4000
16:15:03	2,519	634.4000
16:15:03	155	634.4000
16:15:03	212	634.4000
16:15:03	2,435	634.4000
16:15:20	1,059	634.4000
16:17:34	1,058	634.0000
16:17:34	726	634.0000
16:17:34	262	634.0000
16:17:34	2,015	634.0000
16:17:34	1,075	634.0000
16:17:34	846	634.0000
16:17:34	134	634.0000
16:17:34	270	634.0000
16:17:34	401	634.0000
16:17:34	1,066	634.0000
16:17:34	829	634.0000
16:17:59	2,251	633.6000
16:21:14	2,077	634.2000
16:21:14	79	634.2000
16:21:14	218	634.2000
16:21:14	210	634.2000
16:21:14	359	634.2000
16:21:14	218	634.2000
16:21:14	944	634.2000
16:21:14	223	634.2000
16:21:14	1,009	634.2000
16:22:17	420	634.4000
16:22:17	750	634.4000
16:22:17	446	634.4000
16:22:17	1,000	634.4000
16:22:17	657	634.4000
16:22:17	750	634.4000
16:22:17	42	634.4000
16:22:20	998	634.4000
16:22:20	202	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	42	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	1,118	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	146	634.4000
16:22:33	1,200	634.4000
16:22:33	146	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000
16:22:33	44	634.4000

 

END

 

 

POSLFFIIFEILLIT