Last checked at 12 Dec 2018 17:43
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 14 June 2018. The Company intends to cancel the purchased shares.
Number of Shares purchased: | 716,773 |
Volume weighted average price paid per Share (pence): | 558.26 |
Highest price paid per Share (pence): | 562.80 |
Lowest price paid per Share (pence): | 546.40
|
Date of purchase: | 12 December 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) |
08:05:01 | 1,081 | 547.4000 |
08:05:49 | 1,495 | 546.8000 |
08:05:49 | 1,072 | 546.8000 |
08:05:49 | 327 | 546.8000 |
08:05:49 | 423 | 546.8000 |
08:05:52 | 1,169 | 546.4000 |
08:05:52 | 1,166 | 546.4000 |
08:08:10 | 1,101 | 547.8000 |
08:16:13 | 375 | 550.0000 |
08:16:13 | 1,249 | 550.0000 |
08:16:13 | 2,397 | 550.0000 |
08:16:13 | 119 | 550.0000 |
08:16:35 | 1,029 | 549.4000 |
08:48:31 | 2,397 | 553.2000 |
08:50:55 | 336 | 552.6000 |
08:50:55 | 400 | 552.6000 |
08:50:55 | 373 | 552.6000 |
08:54:57 | 1,133 | 552.8000 |
08:54:57 | 1,020 | 552.6000 |
08:59:18 | 498 | 552.0000 |
08:59:18 | 500 | 552.0000 |
08:59:18 | 28 | 552.0000 |
09:03:38 | 460 | 552.2000 |
09:03:38 | 1,672 | 552.2000 |
09:06:47 | 1,027 | 552.8000 |
09:07:04 | 382 | 552.8000 |
09:07:04 | 698 | 552.8000 |
09:11:07 | 1,180 | 553.6000 |
09:11:07 | 988 | 553.4000 |
09:14:10 | 1,161 | 552.8000 |
09:17:09 | 259 | 553.2000 |
09:17:09 | 600 | 553.2000 |
09:17:09 | 280 | 553.2000 |
09:20:19 | 1,209 | 552.6000 |
09:22:16 | 432 | 552.4000 |
09:22:16 | 400 | 552.4000 |
09:22:16 | 308 | 552.4000 |
09:23:27 | 1,085 | 551.6000 |
09:26:08 | 1,032 | 551.2000 |
09:30:58 | 937 | 551.4000 |
09:30:58 | 1,158 | 551.4000 |
09:30:58 | 196 | 551.4000 |
09:31:26 | 1,036 | 550.8000 |
09:35:05 | 513 | 549.8000 |
09:35:05 | 529 | 549.8000 |
09:38:27 | 1,015 | 550.4000 |
09:39:04 | 1,116 | 550.0000 |
09:43:58 | 464 | 550.0000 |
09:43:58 | 313 | 550.0000 |
09:43:58 | 264 | 550.0000 |
09:43:58 | 1,042 | 550.0000 |
09:46:09 | 1,125 | 549.8000 |
09:53:28 | 3,113 | 551.0000 |
09:58:09 | 2,102 | 552.0000 |
10:00:31 | 1,027 | 552.2000 |
10:02:13 | 654 | 552.2000 |
10:02:13 | 472 | 552.2000 |
10:05:47 | 989 | 552.2000 |
10:07:14 | 1,234 | 552.4000 |
10:09:12 | 648 | 551.6000 |
10:09:12 | 289 | 551.6000 |
10:09:12 | 111 | 551.6000 |
10:16:12 | 141 | 551.4000 |
10:16:12 | 1,977 | 551.4000 |
10:21:26 | 259 | 551.2000 |
10:21:26 | 666 | 551.2000 |
10:21:26 | 1,004 | 551.2000 |
10:29:51 | 370 | 552.8000 |
10:29:51 | 740 | 552.8000 |
10:29:51 | 240 | 552.8000 |
10:29:51 | 324 | 552.8000 |
10:29:51 | 800 | 552.8000 |
10:29:51 | 1,078 | 552.8000 |
10:29:51 | 683 | 552.8000 |
10:32:03 | 31 | 553.0000 |
10:32:03 | 996 | 553.0000 |
10:37:07 | 591 | 553.2000 |
10:37:07 | 414 | 553.2000 |
10:37:07 | 252 | 553.2000 |
10:37:07 | 780 | 553.2000 |
10:39:03 | 992 | 553.0000 |
10:42:08 | 1,131 | 552.0000 |
10:47:02 | 303 | 552.0000 |
10:47:02 | 384 | 552.0000 |
10:47:02 | 2,800 | 552.0000 |
10:47:02 | 302 | 552.0000 |
10:47:02 | 365 | 552.0000 |
10:47:02 | 666 | 552.0000 |
10:47:02 | 43 | 552.0000 |
10:47:02 | 295 | 552.0000 |
10:47:02 | 449 | 552.0000 |
10:47:02 | 2,807 | 552.0000 |
10:47:02 | 504 | 552.0000 |
10:47:02 | 238 | 552.0000 |
10:49:32 | 1,725 | 552.4000 |
10:49:32 | 1,123 | 552.4000 |
10:49:51 | 1,065 | 552.2000 |
10:55:14 | 801 | 554.6000 |
10:55:14 | 634 | 554.6000 |
10:55:14 | 634 | 554.6000 |
10:55:14 | 1,913 | 554.6000 |
10:55:14 | 801 | 554.6000 |
10:55:14 | 1,435 | 554.6000 |
10:55:14 | 1,279 | 554.6000 |
10:55:14 | 805 | 554.6000 |
11:03:15 | 452 | 555.0000 |
11:03:15 | 601 | 555.0000 |
11:06:38 | 1,025 | 555.2000 |
11:06:38 | 56 | 555.2000 |
11:07:07 | 2,359 | 555.0000 |
11:07:07 | 504 | 555.0000 |
11:07:07 | 2,359 | 555.0000 |
11:07:07 | 383 | 555.0000 |
11:07:07 | 400 | 555.0000 |
11:07:07 | 1 | 555.0000 |
11:07:07 | 1,576 | 555.0000 |
11:07:07 | 894 | 555.0000 |
11:07:07 | 1,280 | 555.0000 |
11:07:07 | 151 | 555.0000 |
11:07:07 | 185 | 555.0000 |
11:07:07 | 2,359 | 555.0000 |
11:07:07 | 200 | 555.0000 |
11:07:07 | 113 | 555.0000 |
11:15:42 | 511 | 555.8000 |
11:15:42 | 644 | 555.8000 |
11:16:26 | 816 | 555.6000 |
11:16:26 | 221 | 555.6000 |
11:17:07 | 599 | 556.0000 |
11:17:07 | 606 | 556.0000 |
11:18:00 | 434 | 556.2000 |
11:18:00 | 620 | 556.2000 |
11:18:35 | 769 | 556.2000 |
11:18:35 | 246 | 556.2000 |
11:19:18 | 502 | 557.0000 |
11:19:18 | 647 | 557.0000 |
11:19:53 | 700 | 558.0000 |
11:19:53 | 890 | 558.0000 |
11:19:53 | 435 | 558.0000 |
11:20:00 | 2,946 | 558.0000 |
11:20:00 | 1 | 558.0000 |
11:20:00 | 1,071 | 558.0000 |
11:20:00 | 2,499 | 558.0000 |
11:20:00 | 448 | 558.0000 |
11:20:00 | 1,336 | 558.0000 |
11:20:10 | 2,265 | 558.0000 |
11:20:49 | 1,161 | 558.0000 |
11:22:06 | 2,217 | 558.0000 |
11:23:21 | 217 | 557.8000 |
11:24:28 | 594 | 558.6000 |
11:24:28 | 666 | 558.6000 |
11:24:28 | 214 | 558.6000 |
11:24:28 | 880 | 558.6000 |
11:24:28 | 455 | 558.6000 |
11:24:28 | 139 | 558.6000 |
11:24:28 | 286 | 558.6000 |
11:26:28 | 783 | 558.8000 |
11:26:28 | 833 | 558.8000 |
11:26:28 | 661 | 558.8000 |
11:26:28 | 661 | 558.8000 |
11:26:28 | 97 | 558.8000 |
11:28:05 | 397 | 559.2000 |
11:28:05 | 697 | 559.2000 |
11:28:05 | 1,101 | 559.2000 |
11:35:34 | 1,002 | 559.0000 |
11:35:34 | 542 | 559.0000 |
11:35:34 | 790 | 559.0000 |
11:35:34 | 411 | 559.0000 |
11:35:34 | 968 | 559.0000 |
11:35:34 | 1,381 | 559.0000 |
11:35:34 | 106 | 559.0000 |
11:35:34 | 663 | 559.0000 |
11:35:34 | 1,686 | 559.0000 |
11:35:34 | 1,792 | 559.0000 |
11:36:06 | 2,938 | 558.8000 |
11:39:07 | 1,390 | 558.2000 |
11:39:51 | 1,339 | 557.8000 |
11:39:51 | 1,271 | 557.8000 |
11:39:51 | 1,136 | 557.8000 |
11:41:55 | 627 | 558.0000 |
11:41:55 | 424 | 558.0000 |
11:41:55 | 666 | 558.0000 |
11:41:55 | 888 | 558.0000 |
11:41:55 | 274 | 558.0000 |
11:41:55 | 1,005 | 558.0000 |
11:46:30 | 722 | 559.6000 |
11:46:30 | 1,073 | 559.6000 |
11:46:30 | 1,288 | 559.6000 |
11:46:30 | 1,288 | 559.6000 |
11:46:30 | 464 | 559.6000 |
11:46:30 | 322 | 559.6000 |
11:46:30 | 502 | 559.6000 |
11:46:30 | 322 | 559.6000 |
11:46:30 | 502 | 559.6000 |
11:46:30 | 786 | 559.6000 |
11:46:30 | 25 | 559.6000 |
11:46:30 | 155 | 559.6000 |
11:46:30 | 184 | 559.6000 |
11:48:20 | 795 | 559.2000 |
11:48:20 | 1,155 | 559.2000 |
11:48:20 | 222 | 559.2000 |
11:48:20 | 364 | 559.2000 |
11:48:20 | 631 | 559.2000 |
11:54:32 | 1,301 | 559.2000 |
11:54:32 | 1,113 | 559.2000 |
11:54:32 | 1,144 | 559.2000 |
11:54:32 | 1,301 | 559.2000 |
11:54:32 | 2,643 | 559.2000 |
11:58:26 | 1,307 | 559.0000 |
11:58:26 | 61 | 559.0000 |
11:58:26 | 1,038 | 559.0000 |
11:58:26 | 1,307 | 559.0000 |
11:58:26 | 598 | 559.0000 |
12:03:39 | 363 | 559.4000 |
12:03:39 | 569 | 559.4000 |
12:03:39 | 205 | 559.4000 |
12:06:15 | 1,520 | 558.6000 |
12:06:15 | 1,086 | 558.6000 |
12:06:15 | 1,052 | 558.6000 |
12:06:15 | 1,007 | 558.6000 |
12:06:15 | 1,033 | 558.6000 |
12:06:15 | 1,024 | 558.6000 |
12:06:15 | 517 | 558.6000 |
12:06:15 | 517 | 558.6000 |
12:06:15 | 77 | 558.6000 |
12:06:15 | 486 | 558.6000 |
12:10:28 | 3,290 | 558.2000 |
12:10:28 | 3,019 | 558.2000 |
12:10:28 | 271 | 558.2000 |
12:10:28 | 271 | 558.2000 |
12:10:28 | 2,289 | 558.2000 |
12:10:33 | 1,283 | 557.8000 |
12:19:04 | 1,415 | 556.8000 |
12:19:04 | 2,360 | 556.8000 |
12:19:04 | 1,123 | 556.8000 |
12:19:04 | 31 | 556.8000 |
12:19:04 | 292 | 556.8000 |
12:19:04 | 1,415 | 556.8000 |
12:22:38 | 1,114 | 556.8000 |
12:22:38 | 666 | 556.8000 |
12:24:44 | 1,966 | 557.2000 |
12:24:44 | 1,394 | 557.2000 |
12:24:44 | 1,394 | 557.2000 |
12:24:44 | 1,462 | 557.2000 |
12:24:44 | 937 | 557.2000 |
12:28:48 | 288 | 557.2000 |
12:28:48 | 69 | 557.2000 |
12:28:48 | 6,050 | 557.2000 |
12:28:48 | 1,051 | 557.2000 |
12:28:48 | 390 | 557.2000 |
12:28:48 | 1,025 | 557.2000 |
12:28:48 | 639 | 557.2000 |
12:28:48 | 789 | 557.0000 |
12:28:48 | 239 | 557.0000 |
12:35:18 | 328 | 558.8000 |
12:35:18 | 1,543 | 558.8000 |
12:35:18 | 1,007 | 558.8000 |
12:35:18 | 1,025 | 558.8000 |
12:35:18 | 1,925 | 558.8000 |
12:35:18 | 1,871 | 558.8000 |
12:35:18 | 700 | 558.8000 |
12:35:18 | 288 | 558.8000 |
12:35:21 | 1,042 | 558.6000 |
12:37:12 | 1,149 | 558.2000 |
12:44:25 | 1,880 | 558.4000 |
12:44:25 | 641 | 558.4000 |
12:44:25 | 757 | 558.4000 |
12:44:25 | 1,239 | 558.4000 |
12:44:25 | 789 | 558.4000 |
12:44:25 | 1,091 | 558.4000 |
12:44:25 | 905 | 558.4000 |
12:49:39 | 1,805 | 558.8000 |
12:49:39 | 1,000 | 558.8000 |
12:49:39 | 961 | 558.8000 |
12:49:39 | 995 | 558.8000 |
12:49:39 | 1,009 | 558.8000 |
12:49:39 | 1,805 | 558.8000 |
12:49:39 | 736 | 558.8000 |
12:49:39 | 46 | 558.8000 |
12:49:39 | 925 | 558.8000 |
12:49:39 | 284 | 558.8000 |
12:49:39 | 596 | 558.8000 |
12:49:39 | 284 | 558.8000 |
12:49:39 | 173 | 558.8000 |
12:50:08 | 1,023 | 558.6000 |
12:53:32 | 540 | 558.6000 |
12:53:32 | 476 | 558.6000 |
12:53:32 | 1,015 | 558.6000 |
12:53:32 | 1,046 | 558.6000 |
12:53:32 | 147 | 558.6000 |
12:53:32 | 318 | 558.6000 |
12:53:32 | 1,035 | 558.6000 |
12:53:32 | 595 | 558.6000 |
12:53:38 | 1,055 | 558.2000 |
12:53:38 | 1,088 | 558.2000 |
12:55:48 | 153 | 557.8000 |
12:59:28 | 1,547 | 558.2000 |
12:59:28 | 162 | 558.2000 |
12:59:28 | 1,090 | 558.2000 |
12:59:28 | 891 | 558.2000 |
12:59:28 | 1,460 | 558.2000 |
12:59:28 | 87 | 558.2000 |
12:59:28 | 792 | 558.2000 |
12:59:28 | 617 | 558.2000 |
12:59:37 | 57 | 557.8000 |
12:59:37 | 300 | 557.8000 |
12:59:44 | 823 | 557.8000 |
12:59:44 | 1,008 | 557.8000 |
13:04:15 | 793 | 558.4000 |
13:04:15 | 1,006 | 558.4000 |
13:04:15 | 3,482 | 558.4000 |
13:07:45 | 5,207 | 558.8000 |
13:08:30 | 618 | 558.6000 |
13:08:30 | 468 | 558.6000 |
13:11:45 | 305 | 558.4000 |
13:11:45 | 1,120 | 558.4000 |
13:11:45 | 1,149 | 558.4000 |
13:11:45 | 200 | 558.4000 |
13:11:45 | 224 | 558.4000 |
13:11:45 | 390 | 558.4000 |
13:11:45 | 1,139 | 558.4000 |
13:16:31 | 700 | 558.8000 |
13:16:31 | 800 | 558.8000 |
13:20:20 | 1,009 | 558.6000 |
13:20:20 | 262 | 558.6000 |
13:20:20 | 2,881 | 558.6000 |
13:20:20 | 262 | 558.6000 |
13:20:20 | 756 | 558.6000 |
13:20:20 | 3,396 | 558.6000 |
13:22:18 | 1,026 | 558.4000 |
13:22:18 | 1,203 | 558.4000 |
13:22:18 | 750 | 558.4000 |
13:22:18 | 573 | 558.4000 |
13:22:18 | 453 | 558.4000 |
13:22:18 | 1,026 | 558.4000 |
13:26:01 | 1,148 | 558.2000 |
13:26:01 | 1,186 | 558.2000 |
13:26:01 | 1,120 | 558.2000 |
13:26:01 | 4,911 | 558.2000 |
13:26:01 | 858 | 558.0000 |
13:26:01 | 1,142 | 558.0000 |
13:26:01 | 261 | 558.0000 |
13:30:23 | 750 | 558.0000 |
13:30:23 | 1,066 | 558.0000 |
13:30:23 | 600 | 558.0000 |
13:30:23 | 1,351 | 558.0000 |
13:30:30 | 491 | 558.0000 |
13:30:30 | 666 | 558.0000 |
13:30:30 | 1,157 | 558.0000 |
13:30:30 | 194 | 558.0000 |
13:30:30 | 10 | 558.0000 |
13:30:33 | 1,093 | 557.8000 |
13:36:34 | 428 | 557.6000 |
13:36:34 | 232 | 557.6000 |
13:36:34 | 358 | 557.6000 |
13:36:34 | 808 | 557.6000 |
13:36:34 | 661 | 557.6000 |
13:36:34 | 672 | 557.6000 |
13:36:34 | 672 | 557.6000 |
13:36:34 | 98 | 557.6000 |
13:36:34 | 135 | 557.6000 |
13:36:34 | 1,468 | 557.6000 |
13:36:34 | 1,468 | 557.6000 |
13:36:36 | 615 | 557.6000 |
13:38:43 | 884 | 557.2000 |
13:38:43 | 587 | 557.2000 |
13:38:43 | 1,471 | 557.2000 |
13:38:43 | 528 | 557.2000 |
13:38:43 | 244 | 557.2000 |
13:38:43 | 1,227 | 557.2000 |
13:38:43 | 264 | 557.2000 |
13:44:17 | 850 | 557.0000 |
13:44:17 | 359 | 557.0000 |
13:44:17 | 612 | 557.0000 |
13:44:17 | 169 | 557.0000 |
13:44:17 | 1,079 | 557.0000 |
13:44:17 | 1,248 | 557.0000 |
13:46:38 | 370 | 558.0000 |
13:46:38 | 3,441 | 558.0000 |
13:46:38 | 984 | 558.0000 |
13:47:21 | 1,200 | 558.0000 |
13:47:21 | 483 | 558.0000 |
13:47:21 | 717 | 558.0000 |
13:47:21 | 1,200 | 558.0000 |
13:47:23 | 623 | 558.0000 |
13:47:23 | 577 | 558.0000 |
13:54:36 | 323 | 558.6000 |
13:54:36 | 719 | 558.6000 |
13:54:56 | 1,500 | 558.4000 |
13:54:56 | 1,017 | 558.4000 |
13:54:56 | 1,028 | 558.4000 |
13:54:56 | 1,060 | 558.4000 |
13:54:56 | 1,041 | 558.4000 |
13:54:56 | 5,865 | 558.4000 |
13:54:56 | 1,500 | 558.4000 |
13:54:56 | 626 | 558.4000 |
13:54:56 | 214 | 558.4000 |
13:55:41 | 1,029 | 558.8000 |
13:57:49 | 3,090 | 558.6000 |
13:57:49 | 1,077 | 558.6000 |
13:57:49 | 1 | 558.6000 |
13:57:49 | 65 | 558.4000 |
13:57:49 | 1,054 | 558.4000 |
13:57:49 | 970 | 558.4000 |
13:57:49 | 995 | 558.4000 |
14:01:35 | 2,853 | 559.4000 |
14:01:35 | 1,434 | 559.4000 |
14:02:12 | 1,104 | 559.2000 |
14:05:08 | 270 | 559.0000 |
14:05:08 | 1,163 | 559.0000 |
14:05:08 | 666 | 559.0000 |
14:05:08 | 572 | 559.0000 |
14:05:08 | 195 | 559.0000 |
14:05:24 | 1,406 | 559.2000 |
14:05:24 | 282 | 559.2000 |
14:05:24 | 1,124 | 559.2000 |
14:06:11 | 1,205 | 559.0000 |
14:06:11 | 1,288 | 559.0000 |
14:08:36 | 1,287 | 559.0000 |
14:08:36 | 2,589 | 559.0000 |
14:15:46 | 137 | 558.0000 |
14:15:46 | 1,328 | 558.0000 |
14:15:46 | 2,125 | 558.0000 |
14:15:46 | 187 | 558.0000 |
14:15:46 | 1,465 | 558.0000 |
14:15:46 | 2,367 | 558.0000 |
14:15:46 | 20 | 558.0000 |
14:15:46 | 750 | 558.0000 |
14:15:47 | 586 | 558.0000 |
14:16:09 | 1,156 | 557.6000 |
14:16:09 | 1,437 | 557.6000 |
14:22:02 | 3,293 | 557.6000 |
14:22:02 | 296 | 557.6000 |
14:22:02 | 531 | 557.6000 |
14:22:02 | 2,466 | 557.6000 |
14:22:02 | 531 | 557.6000 |
14:23:10 | 163 | 557.8000 |
14:23:10 | 641 | 557.8000 |
14:23:10 | 1,161 | 557.8000 |
14:23:10 | 2,841 | 557.8000 |
14:23:10 | 363 | 557.8000 |
14:23:10 | 2,855 | 557.8000 |
14:23:10 | 518 | 557.8000 |
14:23:10 | 149 | 557.8000 |
14:23:10 | 3,004 | 557.8000 |
14:23:10 | 1 | 557.8000 |
14:25:53 | 1,467 | 558.2000 |
14:25:53 | 1,028 | 558.2000 |
14:25:53 | 1,032 | 558.2000 |
14:25:53 | 249 | 558.2000 |
14:25:53 | 1,467 | 558.2000 |
14:25:55 | 557 | 558.0000 |
14:28:05 | 1,573 | 557.6000 |
14:29:28 | 1,896 | 557.6000 |
14:29:28 | 1,164 | 557.6000 |
14:29:28 | 1,076 | 557.6000 |
14:29:28 | 1,076 | 557.6000 |
14:29:28 | 1,108 | 557.6000 |
14:29:28 | 1,098 | 557.6000 |
14:29:28 | 1,865 | 557.6000 |
14:29:33 | 67 | 557.4000 |
14:29:33 | 614 | 557.4000 |
14:31:21 | 100 | 557.2000 |
14:31:22 | 1,600 | 557.2000 |
14:31:22 | 1,841 | 557.2000 |
14:31:22 | 822 | 557.2000 |
14:31:55 | 511 | 557.2000 |
14:31:55 | 520 | 557.2000 |
14:37:11 | 494 | 557.8000 |
14:37:11 | 1,019 | 557.8000 |
14:37:11 | 1,513 | 557.8000 |
14:37:11 | 1 | 557.8000 |
14:37:11 | 1 | 557.8000 |
14:37:11 | 1,513 | 557.8000 |
14:37:11 | 1,513 | 557.8000 |
14:39:36 | 936 | 558.2000 |
14:39:42 | 1,000 | 558.2000 |
14:39:53 | 1,000 | 558.2000 |
14:40:44 | 1,196 | 558.4000 |
14:40:44 | 355 | 558.4000 |
14:40:44 | 1,146 | 558.4000 |
14:40:44 | 1,815 | 558.4000 |
14:40:44 | 405 | 558.4000 |
14:40:44 | 405 | 558.4000 |
14:41:28 | 750 | 558.6000 |
14:41:36 | 1,000 | 558.6000 |
14:41:36 | 434 | 558.6000 |
14:41:36 | 1,071 | 558.6000 |
14:41:36 | 1,500 | 558.6000 |
14:41:36 | 684 | 558.6000 |
14:41:36 | 1,749 | 558.6000 |
14:41:36 | 565 | 558.6000 |
14:41:36 | 684 | 558.6000 |
14:41:36 | 684 | 558.6000 |
14:41:48 | 1,193 | 558.6000 |
14:41:56 | 250 | 558.0000 |
14:43:44 | 1,122 | 558.8000 |
14:43:44 | 352 | 558.8000 |
14:43:44 | 352 | 558.8000 |
14:43:44 | 352 | 558.8000 |
14:43:44 | 770 | 558.8000 |
14:43:44 | 791 | 558.8000 |
14:43:44 | 223 | 558.8000 |
14:44:36 | 572 | 558.8000 |
14:44:36 | 768 | 558.8000 |
14:44:36 | 768 | 558.8000 |
14:44:36 | 549 | 558.8000 |
14:45:13 | 1,600 | 558.8000 |
14:45:13 | 946 | 558.8000 |
14:45:13 | 1,232 | 558.8000 |
14:46:20 | 397 | 558.4000 |
14:46:20 | 666 | 558.4000 |
14:46:20 | 181 | 558.4000 |
14:46:20 | 1,139 | 558.4000 |
14:46:20 | 143 | 558.4000 |
14:46:20 | 667 | 558.4000 |
14:46:20 | 283 | 558.4000 |
14:46:22 | 40 | 558.4000 |
14:46:22 | 478 | 558.2000 |
14:47:05 | 1,041 | 558.4000 |
14:47:06 | 1,120 | 558.0000 |
14:47:06 | 1,292 | 558.0000 |
14:47:06 | 1,015 | 558.0000 |
14:47:06 | 1,004 | 558.0000 |
14:49:52 | 308 | 557.8000 |
14:49:52 | 1,049 | 557.8000 |
14:49:52 | 1,162 | 557.8000 |
14:49:52 | 1,232 | 557.8000 |
14:49:52 | 542 | 557.8000 |
14:49:52 | 125 | 557.8000 |
14:49:52 | 1,183 | 557.8000 |
14:51:59 | 540 | 558.8000 |
14:51:59 | 667 | 558.8000 |
14:51:59 | 642 | 558.8000 |
14:51:59 | 2,428 | 558.8000 |
14:51:59 | 1,191 | 558.8000 |
14:51:59 | 1,849 | 558.8000 |
14:53:28 | 1,291 | 558.6000 |
14:53:28 | 2,444 | 558.6000 |
14:57:31 | 1,113 | 557.8000 |
14:57:31 | 978 | 557.8000 |
14:57:31 | 353 | 557.8000 |
14:57:31 | 1,030 | 557.8000 |
14:57:31 | 1,066 | 557.8000 |
14:57:31 | 52 | 557.8000 |
14:57:31 | 599 | 557.8000 |
14:57:31 | 867 | 557.8000 |
14:57:31 | 3,868 | 557.8000 |
14:57:31 | 381 | 557.8000 |
15:00:00 | 2,237 | 559.0000 |
15:00:00 | 511 | 559.0000 |
15:00:00 | 511 | 559.0000 |
15:00:00 | 2,237 | 559.0000 |
15:00:00 | 1,013 | 559.0000 |
15:00:00 | 511 | 559.0000 |
15:00:00 | 639 | 559.0000 |
15:00:00 | 639 | 559.0000 |
15:00:00 | 1,598 | 559.0000 |
15:00:11 | 1,013 | 559.0000 |
15:00:39 | 292 | 558.8000 |
15:00:39 | 701 | 558.8000 |
15:02:19 | 1,650 | 558.6000 |
15:02:19 | 1,709 | 558.6000 |
15:02:19 | 558 | 558.6000 |
15:05:27 | 3,859 | 559.6000 |
15:05:27 | 180 | 559.6000 |
15:05:27 | 181 | 559.6000 |
15:11:14 | 10 | 560.0000 |
15:11:14 | 2,213 | 560.0000 |
15:11:14 | 2,225 | 560.0000 |
15:11:14 | 289 | 560.0000 |
15:11:14 | 1,921 | 560.0000 |
15:11:14 | 1,575 | 560.0000 |
15:11:14 | 120 | 560.0000 |
15:12:35 | 1,486 | 560.6000 |
15:12:35 | 363 | 560.6000 |
15:12:35 | 800 | 560.6000 |
15:12:35 | 1,123 | 560.6000 |
15:12:35 | 437 | 560.6000 |
15:13:10 | 1,049 | 560.6000 |
15:13:10 | 546 | 560.6000 |
15:13:10 | 718 | 560.6000 |
15:13:10 | 718 | 560.6000 |
15:13:20 | 349 | 560.6000 |
15:13:43 | 690 | 560.6000 |
15:13:43 | 634 | 560.6000 |
15:14:51 | 947 | 560.4000 |
15:14:51 | 200 | 560.4000 |
15:14:51 | 386 | 560.4000 |
15:14:51 | 14 | 560.4000 |
15:14:51 | 586 | 560.4000 |
15:14:51 | 600 | 560.4000 |
15:14:51 | 271 | 560.4000 |
15:16:22 | 1,534 | 560.8000 |
15:16:22 | 176 | 560.8000 |
15:16:22 | 1,159 | 560.8000 |
15:16:22 | 1,534 | 560.8000 |
15:16:23 | 696 | 560.8000 |
15:17:14 | 1,037 | 561.0000 |
15:17:14 | 217 | 561.0000 |
15:17:14 | 1,974 | 561.0000 |
15:17:14 | 1,254 | 561.0000 |
15:17:14 | 1,254 | 561.0000 |
15:17:26 | 1,254 | 561.0000 |
15:17:26 | 568 | 561.0000 |
15:17:37 | 2,850 | 561.0000 |
15:17:49 | 231 | 560.8000 |
15:17:49 | 220 | 560.8000 |
15:17:52 | 1,907 | 560.8000 |
15:17:52 | 2,254 | 560.8000 |
15:19:01 | 146 | 560.8000 |
15:22:23 | 3,529 | 561.4000 |
15:23:31 | 2,222 | 561.8000 |
15:23:31 | 1,012 | 561.8000 |
15:23:31 | 689 | 561.8000 |
15:23:31 | 1,267 | 561.8000 |
15:23:31 | 1,644 | 561.8000 |
15:23:31 | 1,101 | 561.8000 |
15:23:31 | 2,745 | 561.8000 |
15:23:31 | 166 | 561.8000 |
15:23:31 | 847 | 561.8000 |
15:23:31 | 680 | 561.8000 |
15:23:31 | 557 | 561.8000 |
15:23:34 | 1,674 | 561.8000 |
15:23:34 | 805 | 561.8000 |
15:24:03 | 1,031 | 561.6000 |
15:24:03 | 1,037 | 561.6000 |
15:25:14 | 1,161 | 561.6000 |
15:25:14 | 1,174 | 561.6000 |
15:25:14 | 1,197 | 561.6000 |
15:25:14 | 1,460 | 561.4000 |
15:25:14 | 1,152 | 561.4000 |
15:25:14 | 1,203 | 561.4000 |
15:26:55 | 1,143 | 561.2000 |
15:26:55 | 997 | 561.2000 |
15:29:50 | 425 | 561.8000 |
15:29:50 | 478 | 561.8000 |
15:29:50 | 2,739 | 561.8000 |
15:29:50 | 927 | 561.8000 |
15:29:50 | 2,081 | 561.8000 |
15:29:50 | 939 | 561.8000 |
15:29:50 | 557 | 561.8000 |
15:29:50 | 288 | 561.8000 |
15:29:50 | 3,073 | 561.8000 |
15:31:45 | 446 | 562.0000 |
15:31:45 | 1,435 | 562.0000 |
15:31:45 | 1,511 | 562.0000 |
15:31:45 | 1,228 | 562.0000 |
15:31:45 | 207 | 562.0000 |
15:31:45 | 776 | 562.0000 |
15:31:45 | 584 | 562.0000 |
15:31:45 | 198 | 562.0000 |
15:32:10 | 1,452 | 562.4000 |
15:37:08 | 860 | 562.8000 |
15:37:08 | 361 | 562.8000 |
15:37:08 | 1,066 | 562.8000 |
15:37:08 | 1,098 | 562.8000 |
15:37:08 | 1,151 | 562.8000 |
15:37:08 | 1,221 | 562.8000 |
15:37:08 | 1,579 | 562.8000 |
15:37:08 | 51 | 562.8000 |
15:37:08 | 162 | 562.8000 |
15:37:38 | 1,434 | 562.8000 |
15:37:38 | 1,454 | 562.8000 |
15:37:38 | 178 | 562.8000 |
15:37:38 | 178 | 562.8000 |
15:37:38 | 1,256 | 562.8000 |
15:39:14 | 694 | 562.0000 |
15:39:14 | 285 | 562.0000 |
15:39:14 | 667 | 562.0000 |
15:39:14 | 666 | 562.0000 |
15:39:14 | 196 | 562.0000 |
15:39:14 | 471 | 562.0000 |
15:39:14 | 667 | 562.0000 |
15:39:14 | 1,085 | 562.0000 |
15:39:14 | 1,164 | 562.0000 |
15:39:14 | 2,492 | 562.0000 |
15:39:14 | 258 | 562.0000 |
15:39:14 | 291 | 562.0000 |
15:39:14 | 730 | 562.0000 |
15:39:15 | 220 | 562.0000 |
15:39:15 | 557 | 562.0000 |
15:39:15 | 50 | 562.0000 |
15:39:18 | 1,019 | 562.0000 |
15:39:31 | 1,485 | 561.8000 |
15:40:04 | 465 | 561.4000 |
15:40:34 | 1,689 | 561.4000 |
15:40:34 | 1,027 | 561.4000 |
15:42:36 | 1,048 | 561.4000 |
15:42:36 | 1,016 | 561.4000 |
15:42:36 | 517 | 561.4000 |
15:42:36 | 250 | 561.4000 |
15:43:53 | 1,292 | 561.6000 |
15:43:58 | 1,231 | 561.6000 |
15:43:58 | 61 | 561.6000 |
15:43:58 | 1,000 | 561.6000 |
15:45:50 | 1,364 | 561.8000 |
15:45:50 | 134 | 561.8000 |
15:45:50 | 1,498 | 561.8000 |
15:45:50 | 1,498 | 561.8000 |
15:45:57 | 1,083 | 561.8000 |
15:45:57 | 415 | 561.8000 |
15:45:57 | 415 | 561.8000 |
15:45:57 | 1,000 | 561.8000 |
15:46:01 | 83 | 561.8000 |
15:46:03 | 524 | 561.8000 |
15:46:03 | 974 | 561.8000 |
15:46:32 | 1,421 | 561.4000 |
15:46:32 | 1,421 | 561.4000 |
15:46:39 | 101 | 561.4000 |
15:48:07 | 1,554 | 561.6000 |
15:48:07 | 1,017 | 561.6000 |
15:48:07 | 1,357 | 561.6000 |
15:48:07 | 1,036 | 561.6000 |
15:48:07 | 992 | 561.6000 |
15:48:07 | 1,554 | 561.6000 |
15:48:07 | 698 | 561.6000 |
15:48:07 | 856 | 561.6000 |
15:48:07 | 122 | 561.6000 |
15:48:07 | 172 | 561.6000 |
15:48:07 | 856 | 561.6000 |
15:48:07 | 526 | 561.6000 |
15:48:07 | 244 | 561.6000 |
15:48:07 | 1,000 | 561.6000 |
15:48:47 | 1,437 | 561.8000 |
15:48:47 | 1,059 | 561.8000 |
15:48:47 | 732 | 561.8000 |
15:48:47 | 410 | 561.8000 |
15:48:47 | 279 | 561.8000 |
15:48:47 | 16 | 561.8000 |
15:48:47 | 279 | 561.8000 |
15:48:47 | 350 | 561.8000 |
15:48:47 | 306 | 561.8000 |
15:49:57 | 1,005 | 561.8000 |
15:51:12 | 1,063 | 562.0000 |
15:51:12 | 1,307 | 562.0000 |
15:51:12 | 319 | 562.0000 |
15:51:12 | 708 | 562.0000 |
15:51:12 | 991 | 562.0000 |
15:51:12 | 176 | 562.0000 |
15:51:12 | 140 | 562.0000 |
15:51:12 | 1,026 | 562.0000 |
15:51:12 | 907 | 562.0000 |
15:51:12 | 1,307 | 562.0000 |
15:51:12 | 405 | 562.0000 |
15:51:17 | 1,077 | 561.8000 |
15:52:09 | 1,374 | 562.2000 |
15:52:09 | 202 | 562.2000 |
15:52:09 | 1,374 | 562.2000 |
15:54:26 | 1 | 562.4000 |
15:56:17 | 1,369 | 562.8000 |
15:56:17 | 1,322 | 562.8000 |
15:56:17 | 1,010 | 562.8000 |
15:56:17 | 247 | 562.8000 |
15:56:17 | 381 | 562.8000 |
15:56:17 | 667 | 562.8000 |
15:56:17 | 795 | 562.8000 |
15:56:17 | 371 | 562.8000 |
15:56:17 | 514 | 562.8000 |
15:56:17 | 1,322 | 562.8000 |
15:56:17 | 7,332 | 562.8000 |
15:56:17 | 870 | 562.8000 |
15:59:47 | 433 | 561.4000 |
16:02:43 | 386 | 562.0000 |
16:04:05 | 192 | 562.0000 |
16:04:05 | 206 | 562.0000 |
16:06:12 | 383 | 562.2000 |
16:08:28 | 81 | 562.0000 |
16:09:05 | 89 | 562.0000 |
16:10:13 | 3 | 562.0000 |