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 |