18 March 2019
Rightmove plc
Share buy-back programme
Rightmove plc – Transaction in own shares
Rightmove plc (“Rightmove”), the UK’s no. 1 property website, announces that today it purchased 458,611 of its 0.1p ordinary shares at a volume weighted average price paid per share of 493.785p. The highest price paid per share was 500.000p and the lowest price paid per share was 488.250p. Rightmove purchased these shares through UBS AG London Branch.
The number of shares purchased represented 0.0514% of the voting rights attributable to the total ordinary shares in issue prior to such purchase. The purchased shares will be cancelled.
Since announcing a share buy-back programme on 28 December 2007, Rightmove has purchased in aggregate 412,252,711 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 892,224,419. Rightmove holds 14,576,950 shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by UBS AG London Branch on behalf of the Company as part of the buyback programme.
-Ends-
Contact: Kirstan Boynton 01908 712294
Schedule of Purchases - Individual Transactions
Number of shares
purchased |
Transaction price
(per share) |
Time of transaction |
| 568 |
497.500 |
16:28:37 |
| 492 |
497.500 |
16:28:37 |
| 325 |
497.500 |
16:28:37 |
| 1446 |
497.650 |
16:28:36 |
| 378 |
497.600 |
16:28:05 |
| 664 |
497.600 |
16:28:05 |
| 773 |
497.400 |
16:27:55 |
| 233 |
497.500 |
16:25:14 |
| 386 |
497.500 |
16:25:14 |
| 692 |
497.500 |
16:25:14 |
| 1337 |
497.700 |
16:24:24 |
| 1325 |
497.650 |
16:23:25 |
| 1004 |
497.600 |
16:23:22 |
| 456 |
497.600 |
16:23:22 |
| 308 |
497.050 |
16:21:48 |
| 450 |
497.050 |
16:21:04 |
| 471 |
497.050 |
16:21:04 |
| 868 |
497.300 |
16:17:23 |
| 519 |
497.300 |
16:17:23 |
| 681 |
497.400 |
16:17:15 |
| 626 |
497.400 |
16:17:15 |
| 795 |
497.250 |
16:16:41 |
| 628 |
497.250 |
16:16:41 |
| 549 |
496.800 |
16:14:08 |
| 1137 |
496.750 |
16:11:14 |
| 212 |
496.750 |
16:11:14 |
| 95 |
496.750 |
16:10:35 |
| 606 |
496.800 |
16:10:35 |
| 454 |
496.800 |
16:10:35 |
| 800 |
496.800 |
16:10:35 |
| 72 |
496.800 |
16:10:35 |
| 3 |
496.800 |
16:10:35 |
| 683 |
496.800 |
16:10:35 |
| 8 |
496.800 |
16:10:05 |
| 2341 |
496.700 |
16:10:04 |
| 48 |
496.650 |
16:09:35 |
| 50 |
496.650 |
16:09:35 |
| 351 |
496.650 |
16:09:35 |
| 1400 |
496.600 |
16:09:21 |
| 1607 |
496.800 |
16:07:21 |
| 1347 |
496.850 |
16:07:21 |
| 232 |
496.850 |
16:07:21 |
| 392 |
496.850 |
16:07:21 |
| 75 |
496.750 |
16:07:16 |
| 1580 |
496.650 |
16:07:10 |
| 209 |
496.650 |
16:06:59 |
| 174 |
496.550 |
16:06:53 |
| 416 |
496.550 |
16:06:53 |
| 648 |
496.550 |
16:06:53 |
| 1487 |
496.550 |
16:06:53 |
| 680 |
496.550 |
16:06:53 |
| 432 |
496.650 |
16:06:51 |
| 300 |
496.450 |
16:06:51 |
| 934 |
496.950 |
16:06:15 |
| 316 |
496.950 |
16:06:14 |
| 675 |
497.050 |
16:05:56 |
| 706 |
497.050 |
16:05:56 |
| 199 |
497.000 |
16:02:10 |
| 460 |
497.000 |
16:02:10 |
| 256 |
497.000 |
16:02:10 |
| 228 |
497.000 |
16:02:09 |
| 178 |
497.000 |
16:02:09 |
| 1446 |
497.050 |
15:57:53 |
| 590 |
497.250 |
15:57:00 |
| 300 |
497.250 |
15:57:00 |
| 12 |
497.250 |
15:56:50 |
| 750 |
497.200 |
15:55:36 |
| 629 |
497.250 |
15:55:31 |
| 400 |
497.250 |
15:55:31 |
| 140 |
497.250 |
15:55:31 |
| 213 |
497.650 |
15:52:20 |
| 800 |
497.650 |
15:52:20 |
| 179 |
497.650 |
15:51:58 |
| 271 |
497.650 |
15:51:56 |
| 907 |
497.650 |
15:51:16 |
| 551 |
497.900 |
15:48:53 |
| 773 |
497.900 |
15:48:46 |
| 1392 |
497.950 |
15:48:31 |
| 40 |
497.750 |
15:47:21 |
| 678 |
497.750 |
15:47:21 |
| 638 |
497.750 |
15:47:21 |
| 1457 |
497.750 |
15:44:29 |
| 13 |
497.750 |
15:44:29 |
| 1203 |
497.750 |
15:44:29 |
| 35 |
497.750 |
15:44:24 |
| 500 |
497.450 |
15:40:50 |
| 228 |
497.450 |
15:40:50 |
| 289 |
497.450 |
15:40:50 |
| 116 |
497.000 |
15:40:16 |
| 866 |
496.900 |
15:39:41 |
| 475 |
497.000 |
15:38:41 |
| 490 |
497.000 |
15:38:41 |
| 300 |
496.800 |
15:36:29 |
| 26 |
496.600 |
15:32:51 |
| 300 |
496.600 |
15:32:51 |
| 682 |
496.600 |
15:32:51 |
| 368 |
496.400 |
15:31:31 |
| 300 |
496.400 |
15:31:31 |
| 692 |
496.400 |
15:31:31 |
| 159 |
496.400 |
15:31:31 |
| 653 |
496.300 |
15:30:38 |
| 750 |
496.450 |
15:26:46 |
| 807 |
496.500 |
15:26:31 |
| 34 |
496.500 |
15:26:31 |
| 683 |
496.500 |
15:26:31 |
| 15 |
496.500 |
15:26:31 |
| 230 |
496.500 |
15:26:31 |
| 321 |
496.250 |
15:24:04 |
| 443 |
496.250 |
15:24:04 |
| 121 |
496.250 |
15:23:46 |
| 122 |
496.250 |
15:23:30 |
| 122 |
496.250 |
15:23:14 |
| 121 |
496.250 |
15:22:58 |
| 118 |
496.250 |
15:22:42 |
| 624 |
496.250 |
15:22:18 |
| 705 |
496.250 |
15:21:34 |
| 661 |
496.200 |
15:20:25 |
| 640 |
496.200 |
15:20:16 |
| 476 |
496.300 |
15:17:20 |
| 24 |
496.250 |
15:17:20 |
| 720 |
496.200 |
15:17:20 |
| 1316 |
496.200 |
15:17:20 |
| 1398 |
495.900 |
15:13:25 |
| 1270 |
496.150 |
14:52:25 |
| 1373 |
496.200 |
14:52:17 |
| 211 |
496.200 |
14:52:15 |
| 660 |
496.200 |
14:52:10 |
| 378 |
496.200 |
14:52:10 |
| 543 |
496.200 |
14:52:10 |
| 2 |
496.150 |
14:52:10 |
| 570 |
495.900 |
14:51:51 |
| 61 |
495.900 |
14:47:45 |
| 476 |
495.900 |
14:47:45 |
| 549 |
495.900 |
14:45:39 |
| 800 |
495.900 |
14:45:39 |
| 766 |
495.550 |
14:44:25 |
| 596 |
495.550 |
14:44:25 |
| 318 |
495.600 |
14:42:49 |
| 76 |
495.600 |
14:42:49 |
| 800 |
495.600 |
14:42:49 |
| 1185 |
495.300 |
14:41:47 |
| 305 |
495.350 |
14:41:47 |
| 747 |
495.400 |
14:41:32 |
| 319 |
495.400 |
14:41:32 |
| 313 |
495.400 |
14:38:56 |
| 505 |
495.500 |
14:36:16 |
| 851 |
495.500 |
14:36:16 |
| 881 |
495.550 |
14:35:45 |
| 601 |
495.550 |
14:35:43 |
| 1243 |
495.650 |
14:35:20 |
| 675 |
495.650 |
14:35:04 |
| 1000 |
495.650 |
14:35:03 |
| 247 |
495.650 |
14:35:03 |
| 216 |
495.650 |
14:35:03 |
| 356 |
495.200 |
14:34:56 |
| 247 |
494.650 |
14:32:53 |
| 613 |
494.350 |
14:29:06 |
| 628 |
494.350 |
14:29:01 |
| 389 |
494.350 |
14:28:56 |
| 537 |
494.350 |
14:28:41 |
| 750 |
494.350 |
14:28:36 |
| 1430 |
494.350 |
14:28:36 |
| 112 |
494.250 |
14:28:31 |
| 1425 |
494.250 |
14:28:12 |
| 675 |
494.250 |
14:28:02 |
| 542 |
494.250 |
14:28:02 |
| 363 |
494.250 |
14:28:02 |
| 499 |
494.250 |
14:27:25 |
| 499 |
494.250 |
14:26:36 |
| 1383 |
494.250 |
14:26:10 |
| 1215 |
494.250 |
14:25:09 |
| 1451 |
494.250 |
14:24:34 |
| 418 |
494.350 |
14:24:25 |
| 284 |
494.350 |
14:24:14 |
| 1043 |
494.350 |
14:24:14 |
| 1237 |
494.200 |
14:23:55 |
| 1 |
494.250 |
14:23:55 |
| 1247 |
494.250 |
14:23:55 |
| 166 |
494.200 |
14:22:20 |
| 80 |
494.200 |
14:22:20 |
| 1107 |
494.100 |
14:19:14 |
| 55 |
494.100 |
14:19:14 |
| 787 |
494.100 |
14:19:14 |
| 11 |
494.100 |
14:19:14 |
| 570 |
494.100 |
14:19:14 |
| 1205 |
494.150 |
14:16:36 |
| 170 |
494.150 |
14:11:41 |
| 1477 |
494.200 |
14:11:41 |
| 465 |
494.250 |
14:11:14 |
| 1014 |
494.250 |
14:11:14 |
| 322 |
493.800 |
14:05:56 |
| 369 |
493.850 |
14:05:56 |
| 750 |
493.800 |
14:05:56 |
| 137 |
493.800 |
14:05:56 |
| 314 |
493.800 |
14:05:56 |
| 748 |
493.800 |
14:05:56 |
| 1193 |
493.850 |
14:05:56 |
| 1171 |
493.950 |
14:05:23 |
| 380 |
493.950 |
14:05:04 |
| 61 |
493.950 |
14:05:04 |
| 1478 |
494.050 |
14:05:04 |
| 16 |
494.050 |
14:05:04 |
| 1230 |
493.850 |
14:03:45 |
| 519 |
493.750 |
14:03:37 |
| 389 |
493.500 |
14:02:51 |
| 846 |
493.500 |
14:02:51 |
| 5 |
493.500 |
14:02:51 |
| 1443 |
493.500 |
14:01:25 |
| 590 |
493.550 |
14:00:38 |
| 339 |
493.550 |
14:00:38 |
| 318 |
493.250 |
13:58:26 |
| 204 |
493.250 |
13:58:26 |
| 22 |
493.300 |
13:58:26 |
| 331 |
493.300 |
13:58:26 |
| 370 |
493.300 |
13:58:26 |
| 1364 |
493.300 |
13:58:26 |
| 1391 |
493.200 |
13:57:53 |
| 671 |
493.200 |
13:54:12 |
| 106 |
493.200 |
13:54:12 |
| 629 |
493.200 |
13:54:12 |
| 1765 |
493.250 |
13:54:12 |
| 28 |
493.400 |
13:53:55 |
| 82 |
493.400 |
13:53:55 |
| 522 |
493.400 |
13:53:55 |
| 800 |
493.400 |
13:53:55 |
| 217 |
493.350 |
13:53:08 |
| 126 |
493.200 |
13:53:01 |
| 421 |
493.200 |
13:53:01 |
| 421 |
493.200 |
13:53:01 |
| 421 |
493.200 |
13:53:01 |
| 195 |
493.200 |
13:53:01 |
| 1484 |
493.200 |
13:53:01 |
| 1014 |
493.350 |
13:52:15 |
| 459 |
493.350 |
13:52:15 |
| 956 |
493.650 |
13:48:51 |
| 436 |
493.650 |
13:48:51 |
| 1360 |
493.800 |
13:48:51 |
| 188 |
493.600 |
13:46:08 |
| 723 |
493.600 |
13:45:28 |
| 539 |
493.600 |
13:45:04 |
| 1183 |
493.600 |
13:44:49 |
| 127 |
493.600 |
13:44:47 |
| 1210 |
493.600 |
13:44:39 |
| 492 |
493.900 |
13:44:22 |
| 800 |
493.900 |
13:44:22 |
| 709 |
494.050 |
13:43:28 |
| 533 |
494.050 |
13:43:28 |
| 65 |
494.050 |
13:43:28 |
| 746 |
493.700 |
13:42:38 |
| 600 |
493.700 |
13:42:38 |
| 1270 |
493.700 |
13:42:38 |
| 1336 |
492.850 |
13:41:19 |
| 900 |
492.750 |
13:40:45 |
| 300 |
492.750 |
13:40:45 |
| 927 |
492.750 |
13:40:45 |
| 298 |
492.750 |
13:40:45 |
| 102 |
492.850 |
13:40:45 |
| 1248 |
492.900 |
13:40:01 |
| 1254 |
493.000 |
13:39:59 |
| 591 |
493.250 |
13:39:51 |
| 851 |
493.250 |
13:39:51 |
| 533 |
493.350 |
13:39:45 |
| 684 |
493.350 |
13:39:45 |
| 48 |
493.400 |
13:39:45 |
| 1410 |
492.700 |
13:39:28 |
| 1404 |
492.300 |
13:38:46 |
| 1476 |
492.550 |
13:38:06 |
| 1252 |
492.150 |
13:36:50 |
| 1347 |
492.150 |
13:36:27 |
| 960 |
491.400 |
13:35:10 |
| 1593 |
491.400 |
13:34:40 |
| 1208 |
491.450 |
13:34:40 |
| 1132 |
491.400 |
13:34:40 |
| 235 |
491.400 |
13:34:40 |
| 1410 |
491.150 |
13:33:55 |
| 410 |
491.250 |
13:30:49 |
| 851 |
491.250 |
13:30:49 |
| 268 |
491.300 |
13:30:17 |
| 241 |
491.300 |
13:30:17 |
| 616 |
491.150 |
13:28:29 |
| 611 |
491.150 |
13:28:29 |
| 386 |
491.150 |
13:28:29 |
| 840 |
491.250 |
13:27:57 |
| 38 |
491.250 |
13:27:57 |
| 828 |
491.250 |
13:27:57 |
| 488 |
491.250 |
13:27:57 |
| 810 |
491.150 |
13:26:44 |
| 1424 |
491.450 |
13:26:43 |
| 1295 |
491.050 |
13:23:55 |
| 1108 |
491.200 |
13:23:55 |
| 76 |
491.200 |
13:23:55 |
| 183 |
491.250 |
13:23:30 |
| 814 |
491.250 |
13:23:30 |
| 301 |
491.250 |
13:23:30 |
| 131 |
491.250 |
13:23:30 |
| 882 |
490.400 |
13:22:42 |
| 876 |
490.400 |
13:22:42 |
| 336 |
490.400 |
13:22:28 |
| 400 |
490.000 |
13:20:35 |
| 454 |
490.000 |
13:20:35 |
| 424 |
490.000 |
13:20:32 |
| 400 |
489.950 |
13:19:38 |
| 618 |
489.950 |
13:19:38 |
| 400 |
489.950 |
13:18:30 |
| 230 |
489.950 |
13:18:28 |
| 213 |
489.900 |
13:18:17 |
| 671 |
490.000 |
13:18:17 |
| 100 |
490.000 |
13:18:15 |
| 672 |
490.000 |
13:18:13 |
| 1465 |
490.000 |
13:18:11 |
| 1354 |
490.100 |
13:17:25 |
| 239 |
490.150 |
13:17:23 |
| 135 |
490.150 |
13:17:23 |
| 675 |
489.950 |
13:17:23 |
| 629 |
489.950 |
13:17:23 |
| 26 |
489.950 |
13:17:23 |
| 94 |
489.950 |
13:15:58 |
| 1169 |
489.950 |
13:15:58 |
| 1462 |
489.950 |
13:15:32 |
| 400 |
489.850 |
13:15:08 |
| 356 |
489.850 |
13:15:08 |
| 750 |
490.050 |
13:14:10 |
| 99 |
490.100 |
13:13:57 |
| 1135 |
490.100 |
13:13:57 |
| 1439 |
490.050 |
13:13:35 |
| 170 |
489.850 |
13:11:30 |
| 1486 |
489.800 |
13:10:36 |
| 537 |
489.850 |
13:10:04 |
| 921 |
489.850 |
13:10:04 |
| 960 |
489.700 |
13:09:05 |
| 500 |
489.700 |
13:09:05 |
| 984 |
490.000 |
13:06:39 |
| 139 |
490.000 |
13:06:21 |
| 103 |
490.000 |
13:06:14 |
| 815 |
490.350 |
13:03:59 |
| 511 |
490.350 |
13:03:59 |
| 1349 |
490.450 |
13:02:56 |
| 126 |
490.450 |
13:02:56 |
| 1433 |
490.450 |
13:02:39 |
| 1330 |
490.350 |
13:01:20 |
| 14 |
490.350 |
13:01:20 |
| 856 |
490.350 |
13:01:20 |
| 571 |
490.350 |
13:00:50 |
| 668 |
490.550 |
12:58:30 |
| 614 |
490.550 |
12:58:30 |
| 531 |
490.600 |
12:58:03 |
| 692 |
490.600 |
12:58:03 |
| 245 |
490.350 |
12:56:30 |
| 1115 |
490.350 |
12:56:00 |
| 1305 |
490.450 |
12:55:52 |
| 372 |
490.750 |
12:55:31 |
| 892 |
490.750 |
12:55:31 |
| 635 |
490.750 |
12:55:31 |
| 719 |
490.750 |
12:55:31 |
| 25 |
490.750 |
12:53:51 |
| 200 |
490.450 |
12:53:49 |
| 4 |
490.200 |
12:52:54 |
| 1015 |
490.200 |
12:52:54 |
| 340 |
490.200 |
12:52:54 |
| 1321 |
490.350 |
12:51:53 |
| 586 |
490.450 |
12:51:44 |
| 499 |
490.450 |
12:51:44 |
| 114 |
490.450 |
12:51:42 |
| 1316 |
490.750 |
12:49:49 |
| 750 |
490.800 |
12:49:33 |
| 120 |
490.800 |
12:49:33 |
| 313 |
490.800 |
12:49:19 |
| 800 |
490.800 |
12:49:19 |
| 138 |
490.650 |
12:47:44 |
| 1393 |
490.700 |
12:47:08 |
| 114 |
490.600 |
12:46:11 |
| 1460 |
490.800 |
12:45:45 |
| 1358 |
490.850 |
12:43:36 |
| 1408 |
491.200 |
12:42:52 |
| 3634 |
491.250 |
12:42:52 |
| 105 |
491.100 |
12:40:39 |
| 1386 |
489.800 |
12:37:09 |
| 1127 |
489.650 |
12:35:23 |
| 320 |
489.600 |
12:35:23 |
| 1853 |
489.650 |
12:35:23 |
| 320 |
489.850 |
12:35:16 |
| 2130 |
489.850 |
12:35:16 |
| 690 |
489.600 |
12:35:13 |
| 949 |
488.900 |
12:33:24 |
| 76 |
488.900 |
12:33:24 |
| 253 |
488.900 |
12:33:24 |
| 1284 |
488.950 |
12:33:11 |
| 1215 |
489.000 |
12:33:11 |
| 749 |
488.950 |
12:30:48 |
| 726 |
488.950 |
12:30:48 |
| 270 |
489.050 |
12:30:48 |
| 33 |
489.050 |
12:30:48 |
| 1126 |
488.950 |
12:30:02 |
| 134 |
488.950 |
12:30:02 |
| 14 |
489.150 |
12:30:02 |
| 800 |
489.150 |
12:30:02 |
| 400 |
489.150 |
12:30:02 |
| 1005 |
489.100 |
12:29:04 |
| 364 |
489.100 |
12:29:04 |
| 1064 |
489.200 |
12:29:04 |
| 269 |
489.200 |
12:29:04 |
| 1405 |
489.350 |
12:28:50 |
| 1252 |
489.450 |
12:27:48 |
| 1407 |
489.500 |
12:27:48 |
| 599 |
489.600 |
12:27:09 |
| 343 |
489.600 |
12:27:09 |
| 343 |
489.600 |
12:27:09 |
| 523 |
489.600 |
12:27:09 |
| 1228 |
489.600 |
12:27:09 |
| 253 |
489.450 |
12:26:55 |
| 346 |
489.450 |
12:26:14 |
| 1254 |
489.450 |
12:26:14 |
| 426 |
489.500 |
12:25:40 |
| 800 |
489.500 |
12:25:40 |
| 29 |
489.500 |
12:25:40 |
| 218 |
489.500 |
12:25:40 |
| 2798 |
489.500 |
12:25:40 |
| 611 |
488.550 |
12:22:32 |
| 1219 |
489.600 |
12:22:28 |
| 1204 |
489.550 |
12:22:28 |
| 761 |
489.600 |
12:22:22 |
| 393 |
489.600 |
12:22:22 |
| 46 |
489.600 |
12:22:22 |
| 1334 |
490.000 |
12:22:21 |
| 1432 |
490.000 |
12:22:21 |
| 1254 |
489.850 |
12:22:21 |
| 1254 |
490.100 |
12:22:21 |
| 1237 |
490.250 |
12:22:21 |
| 1270 |
490.350 |
12:22:21 |
| 1414 |
490.850 |
12:21:51 |
| 1190 |
491.000 |
12:21:51 |
| 471 |
491.150 |
12:16:42 |
| 464 |
491.150 |
12:16:42 |
| 389 |
491.150 |
12:16:42 |
| 101 |
491.200 |
12:15:17 |
| 579 |
491.200 |
12:15:08 |
| 595 |
491.200 |
12:13:56 |
| 380 |
491.300 |
12:13:56 |
| 34 |
491.450 |
12:12:35 |
| 1250 |
491.450 |
12:12:35 |
| 1275 |
491.400 |
12:12:16 |
| 902 |
491.350 |
12:06:38 |
| 358 |
491.350 |
12:06:38 |
| 533 |
491.300 |
12:06:09 |
| 638 |
491.300 |
12:06:08 |
| 254 |
491.300 |
12:05:55 |
| 533 |
491.200 |
12:04:30 |
| 1015 |
491.700 |
12:04:06 |
| 454 |
491.700 |
12:03:06 |
| 50 |
491.650 |
12:02:43 |
| 1073 |
491.350 |
11:57:44 |
| 77 |
491.300 |
11:57:44 |
| 250 |
491.300 |
11:57:44 |
| 1369 |
491.350 |
11:57:44 |
| 444 |
491.500 |
11:57:44 |
| 851 |
491.500 |
11:57:44 |
| 1255 |
491.150 |
11:51:17 |
| 880 |
491.550 |
11:47:35 |
| 300 |
491.550 |
11:47:34 |
| 148 |
491.550 |
11:47:13 |
| 1161 |
491.800 |
11:41:46 |
| 249 |
491.800 |
11:41:46 |
| 1347 |
491.900 |
11:37:58 |
| 400 |
492.250 |
11:35:33 |
| 285 |
492.250 |
11:35:33 |
| 168 |
492.250 |
11:35:33 |
| 548 |
492.250 |
11:35:18 |
| 1202 |
492.600 |
11:35:17 |
| 400 |
492.450 |
11:34:47 |
| 781 |
492.250 |
11:32:32 |
| 560 |
492.250 |
11:32:32 |
| 1433 |
492.500 |
11:32:31 |
| 82 |
492.900 |
11:32:27 |
| 1298 |
492.900 |
11:32:26 |
| 77 |
492.850 |
11:30:14 |
| 1381 |
492.850 |
11:30:14 |
| 292 |
493.400 |
11:29:50 |
| 1142 |
493.400 |
11:29:50 |
| 1201 |
493.600 |
11:29:39 |
| 268 |
493.600 |
11:29:35 |
| 186 |
494.100 |
11:25:32 |
| 311 |
494.100 |
11:25:32 |
| 454 |
494.100 |
11:25:14 |
| 400 |
494.100 |
11:25:14 |
| 19 |
494.100 |
11:25:00 |
| 1362 |
494.250 |
11:25:00 |
| 650 |
494.450 |
11:20:12 |
| 400 |
494.450 |
11:20:12 |
| 427 |
494.450 |
11:20:12 |
| 259 |
494.350 |
11:17:14 |
| 1053 |
494.350 |
11:17:14 |
| 400 |
494.400 |
11:17:14 |
| 2404 |
494.500 |
11:17:14 |
| 1605 |
493.650 |
11:14:47 |
| 901 |
493.700 |
11:13:16 |
| 571 |
493.700 |
11:13:16 |
| 454 |
493.450 |
11:12:55 |
| 105 |
492.950 |
11:10:53 |
| 1363 |
492.950 |
11:10:52 |
| 356 |
493.100 |
11:08:50 |
| 1065 |
493.100 |
11:08:50 |
| 1142 |
493.400 |
11:06:41 |
| 236 |
493.400 |
11:06:41 |
| 1453 |
493.400 |
11:04:45 |
| 1050 |
493.100 |
11:01:08 |
| 1314 |
493.100 |
11:01:08 |
| 356 |
493.100 |
11:01:08 |
| 756 |
492.700 |
10:59:14 |
| 510 |
492.700 |
10:59:14 |
| 1342 |
492.700 |
10:56:52 |
| 484 |
492.450 |
10:50:23 |
| 222 |
492.450 |
10:50:23 |
| 442 |
492.450 |
10:50:23 |
| 38 |
492.450 |
10:50:23 |
| 62 |
492.350 |
10:47:13 |
| 14 |
492.350 |
10:47:13 |
| 974 |
492.400 |
10:47:13 |
| 458 |
492.400 |
10:47:13 |
| 216 |
492.250 |
10:44:39 |
| 1000 |
492.250 |
10:44:39 |
| 172 |
492.600 |
10:44:38 |
| 58 |
492.600 |
10:44:38 |
| 126 |
492.600 |
10:44:38 |
| 849 |
492.600 |
10:44:38 |
| 13 |
492.500 |
10:38:39 |
| 1200 |
492.500 |
10:38:39 |
| 1446 |
493.000 |
10:37:03 |
| 959 |
493.450 |
10:26:50 |
| 338 |
493.450 |
10:26:50 |
| 1409 |
493.900 |
10:26:21 |
| 1442 |
493.900 |
10:25:31 |
| 489 |
494.100 |
10:22:55 |
| 400 |
494.100 |
10:22:05 |
| 481 |
494.100 |
10:22:03 |
| 785 |
494.100 |
10:22:03 |
| 645 |
494.100 |
10:22:03 |
| 35 |
494.100 |
10:22:03 |
| 299 |
493.950 |
10:19:07 |
| 1131 |
493.950 |
10:19:07 |
| 417 |
494.000 |
10:19:07 |
| 1107 |
494.000 |
10:19:07 |
| 345 |
493.900 |
10:17:29 |
| 951 |
493.900 |
10:17:16 |
| 253 |
494.100 |
10:16:59 |
| 1200 |
494.100 |
10:16:59 |
| 29 |
493.950 |
10:14:15 |
| 1240 |
493.950 |
10:14:15 |
| 66 |
494.150 |
10:14:11 |
| 1386 |
494.150 |
10:14:11 |
| 1204 |
494.450 |
10:09:45 |
| 1273 |
494.700 |
10:07:45 |
| 44 |
494.750 |
10:06:15 |
| 1200 |
494.750 |
10:06:15 |
| 1076 |
495.000 |
09:59:52 |
| 388 |
495.000 |
09:59:52 |
| 1302 |
495.700 |
09:54:15 |
| 1214 |
496.000 |
09:54:15 |
| 1245 |
495.850 |
09:48:34 |
| 121 |
496.000 |
09:46:13 |
| 92 |
496.000 |
09:46:13 |
| 1009 |
496.000 |
09:46:13 |
| 13 |
496.000 |
09:46:13 |
| 1336 |
496.000 |
09:45:50 |
| 749 |
495.600 |
09:43:16 |
| 673 |
495.600 |
09:43:16 |
| 868 |
495.600 |
09:43:16 |
| 482 |
495.600 |
09:42:50 |
| 295 |
495.500 |
09:42:49 |
| 114 |
495.500 |
09:41:09 |
| 128 |
495.500 |
09:40:49 |
| 1209 |
495.200 |
09:38:04 |
| 1408 |
495.650 |
09:35:23 |
| 859 |
495.600 |
09:31:12 |
| 488 |
495.600 |
09:31:11 |
| 898 |
495.750 |
09:31:11 |
| 519 |
495.750 |
09:31:11 |
| 1469 |
495.750 |
09:27:22 |
| 668 |
496.000 |
09:27:21 |
| 675 |
496.000 |
09:27:21 |
| 1096 |
495.600 |
09:25:24 |
| 230 |
495.600 |
09:25:24 |
| 1221 |
495.850 |
09:24:26 |
| 891 |
496.000 |
09:23:45 |
| 163 |
496.000 |
09:23:33 |
| 187 |
496.000 |
09:23:33 |
| 1209 |
496.250 |
09:23:30 |
| 1264 |
496.300 |
09:23:21 |
| 908 |
496.200 |
09:23:13 |
| 416 |
496.200 |
09:23:13 |
| 2 |
496.050 |
09:22:56 |
| 800 |
495.650 |
09:20:14 |
| 52 |
495.650 |
09:20:14 |
| 400 |
495.650 |
09:20:13 |
| 56 |
495.650 |
09:20:13 |
| 1196 |
495.750 |
09:20:13 |
| 1835 |
495.800 |
09:19:55 |
| 1112 |
495.550 |
09:17:36 |
| 285 |
495.550 |
09:17:36 |
| 149 |
495.550 |
09:16:24 |
| 1200 |
495.550 |
09:16:23 |
| 614 |
496.050 |
09:10:37 |
| 717 |
496.050 |
09:10:37 |
| 468 |
496.700 |
09:10:35 |
| 733 |
496.700 |
09:10:35 |
| 758 |
496.200 |
09:03:05 |
| 500 |
496.200 |
09:02:56 |
| 135 |
496.250 |
09:02:56 |
| 823 |
496.250 |
09:02:56 |
| 331 |
496.250 |
09:02:56 |
| 1391 |
496.350 |
09:01:57 |
| 412 |
496.550 |
09:01:48 |
| 703 |
496.550 |
09:01:48 |
| 270 |
496.550 |
09:01:48 |
| 400 |
496.200 |
08:58:30 |
| 1014 |
496.200 |
08:58:30 |
| 26 |
496.800 |
08:58:20 |
| 269 |
496.800 |
08:57:20 |
| 400 |
496.800 |
08:57:18 |
| 569 |
496.800 |
08:57:18 |
| 1189 |
496.850 |
08:57:17 |
| 1375 |
497.050 |
08:57:16 |
| 1371 |
497.300 |
08:54:22 |
| 1387 |
497.450 |
08:53:57 |
| 76 |
497.450 |
08:53:44 |
| 79 |
497.500 |
08:53:44 |
| 400 |
497.500 |
08:53:44 |
| 851 |
497.500 |
08:53:36 |
| 250 |
496.500 |
08:51:02 |
| 1395 |
496.650 |
08:50:14 |
| 1231 |
496.700 |
08:49:49 |
| 1322 |
496.800 |
08:46:47 |
| 85 |
496.800 |
08:46:47 |
| 294 |
496.900 |
08:45:41 |
| 460 |
496.900 |
08:45:41 |
| 432 |
496.900 |
08:45:41 |
| 1779 |
496.900 |
08:45:41 |
| 178 |
497.150 |
08:45:40 |
| 296 |
497.150 |
08:45:40 |
| 510 |
497.150 |
08:45:40 |
| 296 |
497.100 |
08:45:40 |
| 237 |
495.900 |
08:34:50 |
| 690 |
496.050 |
08:34:28 |
| 499 |
496.050 |
08:34:28 |
| 1426 |
496.250 |
08:34:27 |
| 563 |
495.500 |
08:23:37 |
| 800 |
495.500 |
08:23:37 |
| 567 |
495.450 |
08:18:30 |
| 356 |
495.450 |
08:18:28 |
| 449 |
495.450 |
08:18:28 |
| 1350 |
495.950 |
08:16:23 |
| 1246 |
496.200 |
08:16:21 |
| 488 |
496.200 |
08:14:12 |
| 800 |
496.200 |
08:14:12 |
| 84 |
496.550 |
08:12:10 |
| 264 |
496.550 |
08:12:06 |
| 959 |
496.550 |
08:12:06 |
| 1437 |
496.500 |
08:11:26 |
| 1472 |
496.500 |
08:11:26 |
| 1439 |
496.750 |
08:11:24 |
| 960 |
497.050 |
08:11:24 |
| 382 |
497.050 |
08:11:24 |
| 260 |
495.800 |
08:08:19 |
| 1311 |
493.400 |
08:04:05 |
| 1344 |
496.600 |
08:03:54 |
| 1300 |
499.750 |
08:03:54 |
| 1227 |
499.850 |
08:03:48 |
| 1887 |
499.950 |
08:03:46 |
| 1729 |
500.000 |
08:03:36 |
| 1808 |
500.000 |
08:03:36 |
| 958 |
499.900 |
08:03:32 |
| 1230 |
499.350 |
08:03:31 |
| 1230 |
499.350 |
08:03:31 |
| 173 |
499.900 |
08:03:31 |
| 539 |
499.550 |
08:03:31 |
| 1395 |
488.250 |
08:02:23 |