Rightmove Plc - Transaction in Own Shares – Company Announcement

Rightmove Plc - Transaction in Own Shares

Apr 28 2025 16:51 BST
28 April 2025
Rightmove plc
Share buy-back programme
Rightmove plc – transactions in own shares
Rightmove plc (‘Rightmove’), announces that today it purchased 180,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 716.311p. The highest price paid per share was 720.800p and the lowest price paid per share was 708.200p. Rightmove purchased these shares through UBS AG London Branch.
The number of shares purchased represented 0.0231% 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 529,772,246 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 778,464,218. Rightmove holds 10,817,616 shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as amended by The Market Abuse (Amendment) (EU Exit) Regulations 2019 (the ‘ UK MAR’ ), 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.
Contact: Carolyn Pollard, Company Secretary
CompanySecretary@rightmove.co.uk
Schedule of Purchases – Individual Transactions
 ______________________________________________________
|Number of shares|Transaction price|Time of transaction|
|purchased       |(per share)      |                   |
|________________|_________________|___________________|
|Quantity        |Price            |Execution Time     |
|________________|_________________|___________________|
|168             |717.400          |16:08:29           |
|________________|_________________|___________________|
|720             |717.400          |16:08:29           |
|________________|_________________|___________________|
|84              |717.800          |16:07:40           |
|________________|_________________|___________________|
|700             |717.800          |16:07:40           |
|________________|_________________|___________________|
|103             |717.800          |16:07:40           |
|________________|_________________|___________________|
|533             |717.800          |16:07:40           |
|________________|_________________|___________________|
|648             |717.600          |16:06:29           |
|________________|_________________|___________________|
|35              |717.600          |16:06:29           |
|________________|_________________|___________________|
|169             |717.600          |16:05:39           |
|________________|_________________|___________________|
|535             |717.600          |16:05:39           |
|________________|_________________|___________________|
|404             |717.600          |16:04:22           |
|________________|_________________|___________________|
|318             |717.600          |16:04:22           |
|________________|_________________|___________________|
|518             |717.600          |16:03:16           |
|________________|_________________|___________________|
|335             |717.600          |16:03:16           |
|________________|_________________|___________________|
|61              |718.200          |16:02:07           |
|________________|_________________|___________________|
|113             |718.200          |16:02:07           |
|________________|_________________|___________________|
|117             |718.200          |16:02:07           |
|________________|_________________|___________________|
|98              |718.200          |16:02:07           |
|________________|_________________|___________________|
|301             |718.200          |16:02:07           |
|________________|_________________|___________________|
|747             |718.200          |16:02:07           |
|________________|_________________|___________________|
|53              |718.200          |16:02:07           |
|________________|_________________|___________________|
|607             |718.200          |16:02:07           |
|________________|_________________|___________________|
|714             |718.400          |15:59:15           |
|________________|_________________|___________________|
|749             |718.400          |15:59:15           |
|________________|_________________|___________________|
|54              |718.600          |15:58:23           |
|________________|_________________|___________________|
|28              |718.600          |15:58:23           |
|________________|_________________|___________________|
|28              |718.600          |15:58:23           |
|________________|_________________|___________________|
|27              |718.600          |15:58:23           |
|________________|_________________|___________________|
|341             |718.600          |15:58:23           |
|________________|_________________|___________________|
|72              |718.600          |15:58:23           |
|________________|_________________|___________________|
|689             |719.000          |15:57:07           |
|________________|_________________|___________________|
|29              |719.200          |15:56:03           |
|________________|_________________|___________________|
|691             |719.200          |15:55:53           |
|________________|_________________|___________________|
|697             |719.200          |15:54:50           |
|________________|_________________|___________________|
|45              |718.800          |15:52:46           |
|________________|_________________|___________________|
|198             |718.800          |15:52:46           |
|________________|_________________|___________________|
|23              |718.800          |15:52:46           |
|________________|_________________|___________________|
|24              |718.800          |15:52:46           |
|________________|_________________|___________________|
|459             |718.800          |15:52:46           |
|________________|_________________|___________________|
|455             |718.800          |15:51:46           |
|________________|_________________|___________________|
|464             |718.800          |15:50:35           |
|________________|_________________|___________________|
|52              |719.000          |15:50:00           |
|________________|_________________|___________________|
|327             |719.000          |15:50:00           |
|________________|_________________|___________________|
|54              |719.000          |15:50:00           |
|________________|_________________|___________________|
|338             |719.000          |15:50:00           |
|________________|_________________|___________________|
|229             |719.000          |15:49:00           |
|________________|_________________|___________________|
|586             |719.200          |15:48:11           |
|________________|_________________|___________________|
|169             |719.200          |15:48:11           |
|________________|_________________|___________________|
|247             |719.400          |15:46:13           |
|________________|_________________|___________________|
|495             |719.400          |15:46:13           |
|________________|_________________|___________________|
|101             |719.400          |15:45:13           |
|________________|_________________|___________________|
|495             |719.400          |15:45:13           |
|________________|_________________|___________________|
|1049            |719.400          |15:45:12           |
|________________|_________________|___________________|
|703             |719.400          |15:42:09           |
|________________|_________________|___________________|
|54              |719.600          |15:41:31           |
|________________|_________________|___________________|
|65              |719.600          |15:41:30           |
|________________|_________________|___________________|
|727             |719.200          |15:39:32           |
|________________|_________________|___________________|
|100             |719.400          |15:38:40           |
|________________|_________________|___________________|
|200             |719.400          |15:38:40           |
|________________|_________________|___________________|
|104             |719.400          |15:38:40           |
|________________|_________________|___________________|
|107             |719.400          |15:38:40           |
|________________|_________________|___________________|
|301             |719.200          |15:38:19           |
|________________|_________________|___________________|
|398             |719.200          |15:38:19           |
|________________|_________________|___________________|
|415             |719.000          |15:36:40           |
|________________|_________________|___________________|
|354             |719.000          |15:36:40           |
|________________|_________________|___________________|
|23              |719.000          |15:36:40           |
|________________|_________________|___________________|
|28              |719.000          |15:36:40           |
|________________|_________________|___________________|
|89              |719.000          |15:35:41           |
|________________|_________________|___________________|
|105             |719.000          |15:35:41           |
|________________|_________________|___________________|
|1               |719.000          |15:35:41           |
|________________|_________________|___________________|
|4               |719.000          |15:35:40           |
|________________|_________________|___________________|
|354             |718.800          |15:35:10           |
|________________|_________________|___________________|
|151             |718.800          |15:35:10           |
|________________|_________________|___________________|
|519             |718.600          |15:34:15           |
|________________|_________________|___________________|
|655             |719.000          |15:32:31           |
|________________|_________________|___________________|
|676             |719.000          |15:31:07           |
|________________|_________________|___________________|
|70              |719.000          |15:31:07           |
|________________|_________________|___________________|
|803             |719.000          |15:30:46           |
|________________|_________________|___________________|
|683             |719.200          |15:29:44           |
|________________|_________________|___________________|
|673             |719.400          |15:27:24           |
|________________|_________________|___________________|
|365             |720.400          |15:26:30           |
|________________|_________________|___________________|
|351             |720.400          |15:26:30           |
|________________|_________________|___________________|
|91              |720.600          |15:25:19           |
|________________|_________________|___________________|
|90              |720.600          |15:25:19           |
|________________|_________________|___________________|
|95              |720.600          |15:25:19           |
|________________|_________________|___________________|
|102             |720.600          |15:25:19           |
|________________|_________________|___________________|
|94              |720.600          |15:25:19           |
|________________|_________________|___________________|
|97              |720.600          |15:25:19           |
|________________|_________________|___________________|
|304             |720.600          |15:25:11           |
|________________|_________________|___________________|
|101             |720.600          |15:25:11           |
|________________|_________________|___________________|
|105             |720.600          |15:25:11           |
|________________|_________________|___________________|
|96              |720.600          |15:25:11           |
|________________|_________________|___________________|
|36              |720.600          |15:25:11           |
|________________|_________________|___________________|
|93              |720.600          |15:25:11           |
|________________|_________________|___________________|
|703             |719.400          |15:23:05           |
|________________|_________________|___________________|
|689             |719.600          |15:23:02           |
|________________|_________________|___________________|
|86              |719.400          |15:20:51           |
|________________|_________________|___________________|
|99              |719.400          |15:20:51           |
|________________|_________________|___________________|
|411             |719.400          |15:20:50           |
|________________|_________________|___________________|
|91              |720.400          |15:19:05           |
|________________|_________________|___________________|
|550             |720.200          |15:19:05           |
|________________|_________________|___________________|
|119             |720.400          |15:19:05           |
|________________|_________________|___________________|
|767             |720.200          |15:19:05           |
|________________|_________________|___________________|
|450             |720.400          |15:18:35           |
|________________|_________________|___________________|
|103             |720.400          |15:18:35           |
|________________|_________________|___________________|
|373             |720.000          |15:17:47           |
|________________|_________________|___________________|
|282             |720.000          |15:17:10           |
|________________|_________________|___________________|
|1               |720.000          |15:17:10           |
|________________|_________________|___________________|
|85              |718.800          |15:14:25           |
|________________|_________________|___________________|
|370             |718.800          |15:14:25           |
|________________|_________________|___________________|
|101             |718.800          |15:14:25           |
|________________|_________________|___________________|
|769             |717.000          |15:13:00           |
|________________|_________________|___________________|
|743             |717.000          |15:13:00           |
|________________|_________________|___________________|
|2               |717.000          |15:11:54           |
|________________|_________________|___________________|
|761             |717.000          |15:09:49           |
|________________|_________________|___________________|
|83              |717.400          |15:09:00           |
|________________|_________________|___________________|
|101             |717.400          |15:09:00           |
|________________|_________________|___________________|
|99              |717.400          |15:09:00           |
|________________|_________________|___________________|
|3               |717.400          |15:09:00           |
|________________|_________________|___________________|
|90              |717.400          |15:09:00           |
|________________|_________________|___________________|
|95              |717.400          |15:09:00           |
|________________|_________________|___________________|
|743             |717.400          |15:08:45           |
|________________|_________________|___________________|
|394             |717.000          |15:06:31           |
|________________|_________________|___________________|
|677             |717.000          |15:06:31           |
|________________|_________________|___________________|
|624             |716.800          |15:03:26           |
|________________|_________________|___________________|
|93              |717.000          |15:03:19           |
|________________|_________________|___________________|
|95              |717.000          |15:03:19           |
|________________|_________________|___________________|
|600             |717.000          |15:03:19           |
|________________|_________________|___________________|
|819             |717.000          |15:03:19           |
|________________|_________________|___________________|
|654             |717.000          |15:02:05           |
|________________|_________________|___________________|
|661             |717.000          |15:01:22           |
|________________|_________________|___________________|
|625             |717.800          |14:58:55           |
|________________|_________________|___________________|
|95              |718.000          |14:58:21           |
|________________|_________________|___________________|
|87              |718.000          |14:58:21           |
|________________|_________________|___________________|
|328             |718.200          |14:57:36           |
|________________|_________________|___________________|
|85              |718.200          |14:57:35           |
|________________|_________________|___________________|
|96              |718.200          |14:57:35           |
|________________|_________________|___________________|
|15              |716.600          |14:55:30           |
|________________|_________________|___________________|
|425             |716.600          |14:55:30           |
|________________|_________________|___________________|
|326             |716.600          |14:55:30           |
|________________|_________________|___________________|
|89              |716.800          |14:55:00           |
|________________|_________________|___________________|
|153             |716.800          |14:55:00           |
|________________|_________________|___________________|
|99              |716.800          |14:55:00           |
|________________|_________________|___________________|
|600             |716.800          |14:55:00           |
|________________|_________________|___________________|
|637             |716.800          |14:55:00           |
|________________|_________________|___________________|
|430             |716.600          |14:53:48           |
|________________|_________________|___________________|
|1267            |716.600          |14:53:48           |
|________________|_________________|___________________|
|550             |716.600          |14:52:03           |
|________________|_________________|___________________|
|637             |716.600          |14:52:03           |
|________________|_________________|___________________|
|670             |716.600          |14:52:03           |
|________________|_________________|___________________|
|709             |717.000          |14:49:30           |
|________________|_________________|___________________|
|737             |717.000          |14:49:08           |
|________________|_________________|___________________|
|894             |717.000          |14:49:08           |
|________________|_________________|___________________|
|173             |717.000          |14:47:50           |
|________________|_________________|___________________|
|579             |717.000          |14:47:50           |
|________________|_________________|___________________|
|4               |716.800          |14:47:17           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|16              |716.800          |14:47:16           |
|________________|_________________|___________________|
|74              |716.800          |14:47:16           |
|________________|_________________|___________________|
|638             |716.600          |14:46:10           |
|________________|_________________|___________________|
|728             |716.600          |14:41:26           |
|________________|_________________|___________________|
|342             |716.600          |14:40:15           |
|________________|_________________|___________________|
|400             |716.600          |14:40:15           |
|________________|_________________|___________________|
|714             |717.000          |14:39:13           |
|________________|_________________|___________________|
|747             |717.400          |14:36:24           |
|________________|_________________|___________________|
|751             |718.200          |14:36:23           |
|________________|_________________|___________________|
|656             |718.800          |14:34:29           |
|________________|_________________|___________________|
|505             |719.400          |14:33:37           |
|________________|_________________|___________________|
|174             |719.400          |14:33:37           |
|________________|_________________|___________________|
|866             |720.000          |14:33:00           |
|________________|_________________|___________________|
|79              |720.200          |14:31:29           |
|________________|_________________|___________________|
|207             |720.200          |14:31:29           |
|________________|_________________|___________________|
|761             |720.200          |14:31:04           |
|________________|_________________|___________________|
|99              |720.800          |14:29:13           |
|________________|_________________|___________________|
|550             |720.800          |14:29:13           |
|________________|_________________|___________________|
|694             |720.800          |14:29:13           |
|________________|_________________|___________________|
|67              |720.600          |14:27:54           |
|________________|_________________|___________________|
|576             |720.600          |14:27:54           |
|________________|_________________|___________________|
|550             |720.800          |14:27:33           |
|________________|_________________|___________________|
|329             |720.600          |14:24:14           |
|________________|_________________|___________________|
|407             |720.600          |14:24:14           |
|________________|_________________|___________________|
|763             |720.600          |14:23:21           |
|________________|_________________|___________________|
|356             |720.800          |14:23:14           |
|________________|_________________|___________________|
|490             |720.800          |14:23:14           |
|________________|_________________|___________________|
|51              |720.800          |14:22:42           |
|________________|_________________|___________________|
|586             |720.800          |14:22:42           |
|________________|_________________|___________________|
|752             |720.400          |14:17:25           |
|________________|_________________|___________________|
|600             |720.600          |14:17:24           |
|________________|_________________|___________________|
|758             |720.600          |14:17:24           |
|________________|_________________|___________________|
|708             |720.200          |14:13:40           |
|________________|_________________|___________________|
|619             |720.400          |14:13:40           |
|________________|_________________|___________________|
|112             |720.000          |14:11:43           |
|________________|_________________|___________________|
|678             |719.800          |14:10:08           |
|________________|_________________|___________________|
|294             |719.800          |14:08:08           |
|________________|_________________|___________________|
|416             |719.800          |14:08:08           |
|________________|_________________|___________________|
|550             |719.600          |14:04:08           |
|________________|_________________|___________________|
|478             |719.400          |13:59:25           |
|________________|_________________|___________________|
|152             |719.400          |13:59:25           |
|________________|_________________|___________________|
|88              |719.600          |13:58:10           |
|________________|_________________|___________________|
|84              |719.600          |13:58:10           |
|________________|_________________|___________________|
|361             |719.600          |13:58:10           |
|________________|_________________|___________________|
|88              |719.600          |13:58:02           |
|________________|_________________|___________________|
|361             |719.600          |13:58:02           |
|________________|_________________|___________________|
|91              |719.600          |13:58:02           |
|________________|_________________|___________________|
|704             |719.200          |13:56:01           |
|________________|_________________|___________________|
|707             |719.200          |13:55:20           |
|________________|_________________|___________________|
|12              |719.200          |13:55:20           |
|________________|_________________|___________________|
|308             |719.200          |13:55:20           |
|________________|_________________|___________________|
|16              |719.200          |13:55:20           |
|________________|_________________|___________________|
|804             |718.400          |13:50:25           |
|________________|_________________|___________________|
|768             |718.800          |13:50:25           |
|________________|_________________|___________________|
|126             |718.800          |13:47:05           |
|________________|_________________|___________________|
|495             |718.800          |13:47:05           |
|________________|_________________|___________________|
|98              |718.800          |13:47:00           |
|________________|_________________|___________________|
|495             |719.000          |13:46:31           |
|________________|_________________|___________________|
|183             |719.000          |13:46:31           |
|________________|_________________|___________________|
|9               |718.000          |13:43:56           |
|________________|_________________|___________________|
|316             |718.000          |13:43:56           |
|________________|_________________|___________________|
|658             |718.000          |13:43:56           |
|________________|_________________|___________________|
|393             |718.000          |13:43:56           |
|________________|_________________|___________________|
|84              |717.600          |13:43:01           |
|________________|_________________|___________________|
|600             |717.000          |13:36:41           |
|________________|_________________|___________________|
|742             |717.000          |13:36:41           |
|________________|_________________|___________________|
|1021            |717.000          |13:36:41           |
|________________|_________________|___________________|
|768             |716.600          |13:32:01           |
|________________|_________________|___________________|
|685             |716.600          |13:28:28           |
|________________|_________________|___________________|
|63              |717.200          |13:28:27           |
|________________|_________________|___________________|
|63              |717.200          |13:28:27           |
|________________|_________________|___________________|
|80              |717.200          |13:28:27           |
|________________|_________________|___________________|
|145             |717.200          |13:28:27           |
|________________|_________________|___________________|
|145             |717.400          |13:28:26           |
|________________|_________________|___________________|
|712             |717.400          |13:23:26           |
|________________|_________________|___________________|
|685             |717.600          |13:22:25           |
|________________|_________________|___________________|
|764             |718.000          |13:19:54           |
|________________|_________________|___________________|
|1088            |718.200          |13:18:59           |
|________________|_________________|___________________|
|635             |716.800          |13:11:14           |
|________________|_________________|___________________|
|656             |717.000          |13:07:01           |
|________________|_________________|___________________|
|932             |717.200          |13:06:48           |
|________________|_________________|___________________|
|72              |717.200          |13:06:26           |
|________________|_________________|___________________|
|169             |717.000          |13:00:57           |
|________________|_________________|___________________|
|550             |717.000          |13:00:57           |
|________________|_________________|___________________|
|671             |717.000          |13:00:57           |
|________________|_________________|___________________|
|620             |717.000          |13:00:57           |
|________________|_________________|___________________|
|749             |716.600          |12:51:50           |
|________________|_________________|___________________|
|634             |716.600          |12:49:18           |
|________________|_________________|___________________|
|627             |716.800          |12:45:51           |
|________________|_________________|___________________|
|303             |717.000          |12:43:18           |
|________________|_________________|___________________|
|398             |717.000          |12:43:18           |
|________________|_________________|___________________|
|677             |717.000          |12:42:20           |
|________________|_________________|___________________|
|189             |717.000          |12:42:20           |
|________________|_________________|___________________|
|898             |717.000          |12:42:20           |
|________________|_________________|___________________|
|25              |716.600          |12:38:20           |
|________________|_________________|___________________|
|1041            |716.600          |12:38:15           |
|________________|_________________|___________________|
|120             |716.600          |12:38:15           |
|________________|_________________|___________________|
|46              |716.600          |12:38:15           |
|________________|_________________|___________________|
|669             |715.600          |12:27:46           |
|________________|_________________|___________________|
|49              |715.600          |12:27:15           |
|________________|_________________|___________________|
|58              |715.600          |12:26:51           |
|________________|_________________|___________________|
|823             |715.600          |12:24:08           |
|________________|_________________|___________________|
|697             |715.000          |12:19:22           |
|________________|_________________|___________________|
|559             |715.400          |12:19:20           |
|________________|_________________|___________________|
|84              |715.400          |12:19:20           |
|________________|_________________|___________________|
|86              |715.400          |12:19:20           |
|________________|_________________|___________________|
|694             |715.400          |12:15:50           |
|________________|_________________|___________________|
|48              |715.600          |12:11:53           |
|________________|_________________|___________________|
|88              |715.600          |12:11:53           |
|________________|_________________|___________________|
|88              |715.600          |12:11:53           |
|________________|_________________|___________________|
|466             |715.000          |12:08:43           |
|________________|_________________|___________________|
|78              |715.000          |12:08:43           |
|________________|_________________|___________________|
|92              |715.000          |12:08:43           |
|________________|_________________|___________________|
|796             |715.000          |12:08:43           |
|________________|_________________|___________________|
|81              |715.000          |12:08:43           |
|________________|_________________|___________________|
|76              |715.000          |12:08:43           |
|________________|_________________|___________________|
|34              |714.800          |12:08:43           |
|________________|_________________|___________________|
|155             |715.200          |12:07:57           |
|________________|_________________|___________________|
|557             |715.200          |12:07:57           |
|________________|_________________|___________________|
|35              |715.200          |12:06:57           |
|________________|_________________|___________________|
|63              |715.200          |12:06:57           |
|________________|_________________|___________________|
|63              |715.200          |12:06:57           |
|________________|_________________|___________________|
|706             |714.800          |12:00:00           |
|________________|_________________|___________________|
|770             |715.400          |11:57:25           |
|________________|_________________|___________________|
|80              |715.600          |11:57:25           |
|________________|_________________|___________________|
|77              |715.600          |11:57:25           |
|________________|_________________|___________________|
|92              |715.600          |11:57:25           |
|________________|_________________|___________________|
|81              |715.600          |11:57:25           |
|________________|_________________|___________________|
|49              |715.600          |11:57:00           |
|________________|_________________|___________________|
|77              |715.600          |11:55:20           |
|________________|_________________|___________________|
|76              |715.600          |11:55:20           |
|________________|_________________|___________________|
|759             |715.800          |11:53:07           |
|________________|_________________|___________________|
|736             |716.000          |11:51:12           |
|________________|_________________|___________________|
|41              |715.600          |11:48:09           |
|________________|_________________|___________________|
|201             |715.600          |11:48:09           |
|________________|_________________|___________________|
|244             |715.600          |11:48:09           |
|________________|_________________|___________________|
|228             |715.400          |11:48:09           |
|________________|_________________|___________________|
|676             |716.200          |11:48:08           |
|________________|_________________|___________________|
|719             |716.400          |11:41:53           |
|________________|_________________|___________________|
|748             |716.400          |11:41:53           |
|________________|_________________|___________________|
|110             |715.400          |11:37:40           |
|________________|_________________|___________________|
|516             |715.400          |11:36:44           |
|________________|_________________|___________________|
|674             |715.400          |11:34:42           |
|________________|_________________|___________________|
|76              |715.600          |11:32:02           |
|________________|_________________|___________________|
|706             |715.600          |11:30:40           |
|________________|_________________|___________________|
|756             |715.600          |11:27:57           |
|________________|_________________|___________________|
|679             |715.800          |11:27:19           |
|________________|_________________|___________________|
|707             |715.600          |11:21:19           |
|________________|_________________|___________________|
|743             |715.400          |11:14:56           |
|________________|_________________|___________________|
|666             |715.600          |11:14:53           |
|________________|_________________|___________________|
|716             |715.600          |11:09:28           |
|________________|_________________|___________________|
|294             |716.600          |10:59:48           |
|________________|_________________|___________________|
|382             |716.600          |10:59:48           |
|________________|_________________|___________________|
|680             |716.600          |10:57:46           |
|________________|_________________|___________________|
|648             |716.600          |10:57:11           |
|________________|_________________|___________________|
|550             |715.600          |10:54:22           |
|________________|_________________|___________________|
|675             |715.600          |10:54:22           |
|________________|_________________|___________________|
|690             |715.600          |10:54:22           |
|________________|_________________|___________________|
|550             |715.200          |10:48:46           |
|________________|_________________|___________________|
|87              |715.200          |10:48:46           |
|________________|_________________|___________________|
|749             |715.400          |10:45:00           |
|________________|_________________|___________________|
|770             |715.800          |10:40:45           |
|________________|_________________|___________________|
|714             |716.000          |10:40:27           |
|________________|_________________|___________________|
|162             |716.400          |10:39:10           |
|________________|_________________|___________________|
|203             |716.400          |10:39:10           |
|________________|_________________|___________________|
|13              |716.400          |10:39:10           |
|________________|_________________|___________________|
|44              |716.400          |10:39:10           |
|________________|_________________|___________________|
|753             |714.800          |10:34:37           |
|________________|_________________|___________________|
|651             |715.200          |10:31:27           |
|________________|_________________|___________________|
|388             |715.200          |10:30:11           |
|________________|_________________|___________________|
|753             |715.400          |10:30:11           |
|________________|_________________|___________________|
|678             |715.400          |10:30:00           |
|________________|_________________|___________________|
|740             |712.600          |10:28:14           |
|________________|_________________|___________________|
|737             |710.800          |10:19:00           |
|________________|_________________|___________________|
|158             |711.200          |10:17:20           |
|________________|_________________|___________________|
|729             |711.000          |10:15:21           |
|________________|_________________|___________________|
|693             |711.400          |10:15:20           |
|________________|_________________|___________________|
|759             |711.800          |10:15:20           |
|________________|_________________|___________________|
|749             |712.000          |10:15:20           |
|________________|_________________|___________________|
|682             |711.000          |10:07:55           |
|________________|_________________|___________________|
|121             |710.800          |10:04:26           |
|________________|_________________|___________________|
|550             |710.800          |10:04:26           |
|________________|_________________|___________________|
|80              |711.000          |10:03:54           |
|________________|_________________|___________________|
|165             |711.000          |10:03:54           |
|________________|_________________|___________________|
|82              |711.000          |10:02:54           |
|________________|_________________|___________________|
|209             |711.000          |10:02:54           |
|________________|_________________|___________________|
|83              |711.000          |10:02:54           |
|________________|_________________|___________________|
|49              |711.000          |10:02:54           |
|________________|_________________|___________________|
|227             |711.000          |10:02:54           |
|________________|_________________|___________________|
|78              |711.000          |10:02:54           |
|________________|_________________|___________________|
|82              |711.000          |10:02:54           |
|________________|_________________|___________________|
|167             |711.000          |10:02:50           |
|________________|_________________|___________________|
|73              |711.000          |10:02:50           |
|________________|_________________|___________________|
|78              |711.000          |10:02:50           |
|________________|_________________|___________________|
|2               |710.200          |10:02:06           |
|________________|_________________|___________________|
|27              |710.200          |10:02:06           |
|________________|_________________|___________________|
|2               |709.800          |09:58:50           |
|________________|_________________|___________________|
|84              |709.800          |09:58:50           |
|________________|_________________|___________________|
|1220            |709.800          |09:58:50           |
|________________|_________________|___________________|
|207             |709.400          |09:58:15           |
|________________|_________________|___________________|
|81              |709.400          |09:58:15           |
|________________|_________________|___________________|
|70              |709.400          |09:58:15           |
|________________|_________________|___________________|
|73              |709.400          |09:58:15           |
|________________|_________________|___________________|
|86              |709.400          |09:58:15           |
|________________|_________________|___________________|
|571             |709.400          |09:58:15           |
|________________|_________________|___________________|
|73              |709.400          |09:58:15           |
|________________|_________________|___________________|
|720             |709.400          |09:58:15           |
|________________|_________________|___________________|
|767             |708.200          |09:52:49           |
|________________|_________________|___________________|
|749             |709.200          |09:50:51           |
|________________|_________________|___________________|
|760             |709.800          |09:48:45           |
|________________|_________________|___________________|
|669             |710.200          |09:45:30           |
|________________|_________________|___________________|
|660             |711.200          |09:42:02           |
|________________|_________________|___________________|
|442             |711.200          |09:40:29           |
|________________|_________________|___________________|
|280             |711.200          |09:40:26           |
|________________|_________________|___________________|
|677             |711.800          |09:39:23           |
|________________|_________________|___________________|
|761             |712.800          |09:37:55           |
|________________|_________________|___________________|
|254             |713.000          |09:36:15           |
|________________|_________________|___________________|
|510             |713.000          |09:36:15           |
|________________|_________________|___________________|
|494             |713.000          |09:36:15           |
|________________|_________________|___________________|
|190             |713.000          |09:36:15           |
|________________|_________________|___________________|
|90              |713.200          |09:35:36           |
|________________|_________________|___________________|
|79              |713.200          |09:35:36           |
|________________|_________________|___________________|
|69              |713.200          |09:35:36           |
|________________|_________________|___________________|
|75              |713.200          |09:35:36           |
|________________|_________________|___________________|
|84              |713.200          |09:35:36           |
|________________|_________________|___________________|
|600             |713.200          |09:35:36           |
|________________|_________________|___________________|
|746             |713.400          |09:31:55           |
|________________|_________________|___________________|
|690             |713.800          |09:30:35           |
|________________|_________________|___________________|
|499             |713.800          |09:26:20           |
|________________|_________________|___________________|
|672             |713.800          |09:26:20           |
|________________|_________________|___________________|
|200             |713.800          |09:26:20           |
|________________|_________________|___________________|
|79              |713.600          |09:26:12           |
|________________|_________________|___________________|
|78              |713.600          |09:26:12           |
|________________|_________________|___________________|
|765             |713.600          |09:26:11           |
|________________|_________________|___________________|
|688             |712.600          |09:23:48           |
|________________|_________________|___________________|
|754             |711.600          |09:21:31           |
|________________|_________________|___________________|
|716             |712.000          |09:17:28           |
|________________|_________________|___________________|
|659             |712.000          |09:16:43           |
|________________|_________________|___________________|
|684             |712.200          |09:16:15           |
|________________|_________________|___________________|
|695             |712.200          |09:16:15           |
|________________|_________________|___________________|
|644             |712.400          |09:10:46           |
|________________|_________________|___________________|
|67              |712.800          |09:09:50           |
|________________|_________________|___________________|
|70              |712.800          |09:09:50           |
|________________|_________________|___________________|
|69              |712.800          |09:09:50           |
|________________|_________________|___________________|
|142             |712.800          |09:09:50           |
|________________|_________________|___________________|
|74              |712.800          |09:09:50           |
|________________|_________________|___________________|
|48              |713.000          |09:08:25           |
|________________|_________________|___________________|
|73              |713.000          |09:08:25           |
|________________|_________________|___________________|
|310             |713.000          |09:08:25           |
|________________|_________________|___________________|
|285             |713.000          |09:08:25           |
|________________|_________________|___________________|
|653             |713.400          |09:08:11           |
|________________|_________________|___________________|
|633             |713.600          |09:08:11           |
|________________|_________________|___________________|
|68              |713.800          |09:08:10           |
|________________|_________________|___________________|
|69              |713.800          |09:08:10           |
|________________|_________________|___________________|
|731             |713.800          |09:07:24           |
|________________|_________________|___________________|
|675             |713.800          |09:07:24           |
|________________|_________________|___________________|
|737             |713.600          |09:01:57           |
|________________|_________________|___________________|
|633             |714.000          |09:00:13           |
|________________|_________________|___________________|
|599             |714.000          |08:58:44           |
|________________|_________________|___________________|
|53              |714.000          |08:58:44           |
|________________|_________________|___________________|
|724             |714.600          |08:55:32           |
|________________|_________________|___________________|
|638             |715.000          |08:55:18           |
|________________|_________________|___________________|
|749             |714.800          |08:54:39           |
|________________|_________________|___________________|
|637             |715.200          |08:50:31           |
|________________|_________________|___________________|
|75              |715.200          |08:50:01           |
|________________|_________________|___________________|
|66              |715.200          |08:50:01           |
|________________|_________________|___________________|
|647             |714.800          |08:48:47           |
|________________|_________________|___________________|
|77              |715.000          |08:48:43           |
|________________|_________________|___________________|
|204             |715.000          |08:48:43           |
|________________|_________________|___________________|
|268             |715.000          |08:48:43           |
|________________|_________________|___________________|
|749             |715.200          |08:48:30           |
|________________|_________________|___________________|
|59              |715.000          |08:43:41           |
|________________|_________________|___________________|
|606             |715.000          |08:43:41           |
|________________|_________________|___________________|
|664             |715.200          |08:43:40           |
|________________|_________________|___________________|
|618             |714.000          |08:41:49           |
|________________|_________________|___________________|
|772             |714.800          |08:40:21           |
|________________|_________________|___________________|
|648             |714.800          |08:39:47           |
|________________|_________________|___________________|
|668             |715.000          |08:37:46           |
|________________|_________________|___________________|
|70              |715.400          |08:37:10           |
|________________|_________________|___________________|
|126             |715.400          |08:37:00           |
|________________|_________________|___________________|
|727             |715.000          |08:33:44           |
|________________|_________________|___________________|
|643             |715.000          |08:29:53           |
|________________|_________________|___________________|
|719             |715.400          |08:28:34           |
|________________|_________________|___________________|
|447             |714.600          |08:26:14           |
|________________|_________________|___________________|
|91              |714.400          |08:22:46           |
|________________|_________________|___________________|
|27              |714.400          |08:22:44           |
|________________|_________________|___________________|
|550             |714.400          |08:22:44           |
|________________|_________________|___________________|
|697             |714.800          |08:22:09           |
|________________|_________________|___________________|
|637             |715.200          |08:20:38           |
|________________|_________________|___________________|
|238             |715.800          |08:16:12           |
|________________|_________________|___________________|
|519             |715.800          |08:16:12           |
|________________|_________________|___________________|
|698             |715.400          |08:15:25           |
|________________|_________________|___________________|
|217             |714.800          |08:14:25           |
|________________|_________________|___________________|
|762             |715.800          |08:13:44           |
|________________|_________________|___________________|
|633             |715.800          |08:13:44           |
|________________|_________________|___________________|
|667             |715.000          |08:08:44           |
|________________|_________________|___________________|
|652             |714.800          |08:08:44           |
|________________|_________________|___________________|
|754             |713.200          |08:06:31           |
|________________|_________________|___________________|
|756             |712.800          |08:05:19           |
|________________|_________________|___________________|
|761             |716.400          |08:01:04           |
|________________|_________________|___________________|
|411             |716.800          |08:00:59           |
|________________|_________________|___________________|
|248             |716.800          |08:00:59           |
|________________|_________________|___________________|
|623             |717.000          |08:00:30           |
|________________|_________________|___________________|