Rightmove Plc - Transaction in Own Shares – Company Announcement

Rightmove Plc - Transaction in Own Shares

Apr 29 2025 17:15 BST
29 April 2025
Rightmove plc
Share buy-back programme
Rightmove plc – transactions in own shares
Rightmove plc (‘Rightmove’), announces that today it purchased 185,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 722.637p. The highest price paid per share was 730.800p and the lowest price paid per share was 716.800p. Rightmove purchased these shares through UBS AG London Branch.
The number of shares purchased represented 0.0238% 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 529,957,246 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 778,279,218. 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: Michelle Palmer, Assistant 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     |
|________________|_________________|___________________|
|159             |730.200          |16:08:17           |
|________________|_________________|___________________|
|163             |730.200          |16:08:17           |
|________________|_________________|___________________|
|320             |730.000          |16:08:09           |
|________________|_________________|___________________|
|1557            |730.000          |16:08:09           |
|________________|_________________|___________________|
|550             |730.000          |16:07:24           |
|________________|_________________|___________________|
|1132            |730.000          |16:07:24           |
|________________|_________________|___________________|
|638             |730.200          |16:06:31           |
|________________|_________________|___________________|
|635             |729.000          |16:04:45           |
|________________|_________________|___________________|
|893             |729.400          |16:04:45           |
|________________|_________________|___________________|
|102             |729.800          |16:04:40           |
|________________|_________________|___________________|
|108             |729.800          |16:04:40           |
|________________|_________________|___________________|
|101             |729.800          |16:04:40           |
|________________|_________________|___________________|
|111             |729.800          |16:04:40           |
|________________|_________________|___________________|
|99              |729.800          |16:04:40           |
|________________|_________________|___________________|
|694             |729.800          |16:04:40           |
|________________|_________________|___________________|
|723             |729.800          |16:04:40           |
|________________|_________________|___________________|
|403             |730.000          |16:03:24           |
|________________|_________________|___________________|
|116             |729.600          |16:01:44           |
|________________|_________________|___________________|
|390             |729.600          |16:01:44           |
|________________|_________________|___________________|
|112             |729.800          |16:01:04           |
|________________|_________________|___________________|
|390             |729.800          |16:01:04           |
|________________|_________________|___________________|
|101             |729.800          |16:01:04           |
|________________|_________________|___________________|
|709             |729.800          |16:00:46           |
|________________|_________________|___________________|
|709             |730.000          |15:59:50           |
|________________|_________________|___________________|
|550             |729.800          |15:59:18           |
|________________|_________________|___________________|
|474             |729.800          |15:59:18           |
|________________|_________________|___________________|
|208             |729.800          |15:59:18           |
|________________|_________________|___________________|
|659             |729.800          |15:59:18           |
|________________|_________________|___________________|
|197             |729.800          |15:57:18           |
|________________|_________________|___________________|
|104             |729.800          |15:57:18           |
|________________|_________________|___________________|
|103             |729.800          |15:57:18           |
|________________|_________________|___________________|
|440             |729.800          |15:57:18           |
|________________|_________________|___________________|
|441             |729.800          |15:57:18           |
|________________|_________________|___________________|
|267             |729.800          |15:57:18           |
|________________|_________________|___________________|
|740             |729.800          |15:55:18           |
|________________|_________________|___________________|
|703             |730.000          |15:55:18           |
|________________|_________________|___________________|
|723             |729.600          |15:51:45           |
|________________|_________________|___________________|
|180             |729.800          |15:51:44           |
|________________|_________________|___________________|
|550             |729.800          |15:51:44           |
|________________|_________________|___________________|
|265             |729.800          |15:51:44           |
|________________|_________________|___________________|
|404             |729.800          |15:51:44           |
|________________|_________________|___________________|
|76              |729.800          |15:51:37           |
|________________|_________________|___________________|
|167             |729.600          |15:50:36           |
|________________|_________________|___________________|
|23              |729.600          |15:50:36           |
|________________|_________________|___________________|
|106             |729.600          |15:50:36           |
|________________|_________________|___________________|
|110             |729.600          |15:50:36           |
|________________|_________________|___________________|
|659             |729.400          |15:47:09           |
|________________|_________________|___________________|
|779             |729.400          |15:46:06           |
|________________|_________________|___________________|
|719             |729.600          |15:46:05           |
|________________|_________________|___________________|
|479             |729.600          |15:45:06           |
|________________|_________________|___________________|
|294             |729.600          |15:45:06           |
|________________|_________________|___________________|
|953             |730.200          |15:45:04           |
|________________|_________________|___________________|
|1063            |730.600          |15:43:54           |
|________________|_________________|___________________|
|623             |730.400          |15:43:44           |
|________________|_________________|___________________|
|686             |730.800          |15:43:44           |
|________________|_________________|___________________|
|870             |730.800          |15:43:32           |
|________________|_________________|___________________|
|642             |730.600          |15:43:31           |
|________________|_________________|___________________|
|105             |730.600          |15:43:31           |
|________________|_________________|___________________|
|550             |730.400          |15:43:28           |
|________________|_________________|___________________|
|38              |728.800          |15:42:06           |
|________________|_________________|___________________|
|108             |728.800          |15:42:06           |
|________________|_________________|___________________|
|550             |728.800          |15:42:06           |
|________________|_________________|___________________|
|721             |728.800          |15:42:06           |
|________________|_________________|___________________|
|93              |728.800          |15:41:59           |
|________________|_________________|___________________|
|186             |728.600          |15:41:32           |
|________________|_________________|___________________|
|179             |728.600          |15:41:32           |
|________________|_________________|___________________|
|383             |728.600          |15:41:31           |
|________________|_________________|___________________|
|100             |728.200          |15:39:41           |
|________________|_________________|___________________|
|550             |728.200          |15:39:41           |
|________________|_________________|___________________|
|635             |727.600          |15:36:06           |
|________________|_________________|___________________|
|92              |728.000          |15:35:17           |
|________________|_________________|___________________|
|139             |728.000          |15:35:17           |
|________________|_________________|___________________|
|400             |728.000          |15:35:17           |
|________________|_________________|___________________|
|708             |728.000          |15:35:17           |
|________________|_________________|___________________|
|757             |728.000          |15:35:17           |
|________________|_________________|___________________|
|753             |727.400          |15:30:10           |
|________________|_________________|___________________|
|716             |728.200          |15:30:10           |
|________________|_________________|___________________|
|790             |728.400          |15:27:56           |
|________________|_________________|___________________|
|744             |728.600          |15:27:23           |
|________________|_________________|___________________|
|89              |728.200          |15:25:13           |
|________________|_________________|___________________|
|650             |728.200          |15:25:05           |
|________________|_________________|___________________|
|100             |728.200          |15:25:04           |
|________________|_________________|___________________|
|750             |728.400          |15:25:04           |
|________________|_________________|___________________|
|550             |728.600          |15:25:04           |
|________________|_________________|___________________|
|801             |726.800          |15:23:49           |
|________________|_________________|___________________|
|770             |727.600          |15:21:22           |
|________________|_________________|___________________|
|724             |727.800          |15:20:49           |
|________________|_________________|___________________|
|716             |726.600          |15:18:51           |
|________________|_________________|___________________|
|256             |726.800          |15:17:15           |
|________________|_________________|___________________|
|472             |726.800          |15:17:14           |
|________________|_________________|___________________|
|790             |726.600          |15:16:16           |
|________________|_________________|___________________|
|703             |726.800          |15:15:53           |
|________________|_________________|___________________|
|780             |726.800          |15:15:53           |
|________________|_________________|___________________|
|705             |726.800          |15:13:26           |
|________________|_________________|___________________|
|760             |726.800          |15:13:26           |
|________________|_________________|___________________|
|709             |726.600          |15:10:25           |
|________________|_________________|___________________|
|769             |726.800          |15:07:02           |
|________________|_________________|___________________|
|759             |727.000          |15:07:01           |
|________________|_________________|___________________|
|90              |726.800          |15:06:08           |
|________________|_________________|___________________|
|92              |726.800          |15:06:08           |
|________________|_________________|___________________|
|36              |726.800          |15:06:08           |
|________________|_________________|___________________|
|84              |726.800          |15:06:01           |
|________________|_________________|___________________|
|82              |726.800          |15:06:01           |
|________________|_________________|___________________|
|84              |726.800          |15:06:00           |
|________________|_________________|___________________|
|82              |727.000          |15:05:57           |
|________________|_________________|___________________|
|84              |727.000          |15:05:57           |
|________________|_________________|___________________|
|309             |727.000          |15:05:56           |
|________________|_________________|___________________|
|444             |727.000          |15:05:56           |
|________________|_________________|___________________|
|735             |725.800          |15:03:27           |
|________________|_________________|___________________|
|774             |726.000          |15:03:26           |
|________________|_________________|___________________|
|84              |726.000          |15:02:24           |
|________________|_________________|___________________|
|89              |726.000          |15:02:24           |
|________________|_________________|___________________|
|550             |726.000          |15:02:24           |
|________________|_________________|___________________|
|746             |726.400          |15:00:40           |
|________________|_________________|___________________|
|666             |726.400          |15:00:01           |
|________________|_________________|___________________|
|672             |726.600          |15:00:01           |
|________________|_________________|___________________|
|672             |726.800          |15:00:01           |
|________________|_________________|___________________|
|718             |726.600          |14:59:03           |
|________________|_________________|___________________|
|682             |725.800          |14:57:32           |
|________________|_________________|___________________|
|863             |726.000          |14:57:31           |
|________________|_________________|___________________|
|631             |726.200          |14:57:05           |
|________________|_________________|___________________|
|708             |726.400          |14:57:05           |
|________________|_________________|___________________|
|1351            |724.400          |14:55:27           |
|________________|_________________|___________________|
|283             |722.600          |14:52:29           |
|________________|_________________|___________________|
|95              |722.600          |14:52:29           |
|________________|_________________|___________________|
|82              |722.600          |14:52:29           |
|________________|_________________|___________________|
|233             |722.600          |14:52:29           |
|________________|_________________|___________________|
|50              |722.600          |14:52:29           |
|________________|_________________|___________________|
|550             |722.600          |14:52:29           |
|________________|_________________|___________________|
|736             |722.600          |14:52:29           |
|________________|_________________|___________________|
|65              |721.800          |14:50:21           |
|________________|_________________|___________________|
|54              |721.800          |14:50:21           |
|________________|_________________|___________________|
|41              |721.800          |14:50:21           |
|________________|_________________|___________________|
|112             |721.800          |14:50:21           |
|________________|_________________|___________________|
|65              |721.800          |14:50:21           |
|________________|_________________|___________________|
|54              |721.800          |14:50:21           |
|________________|_________________|___________________|
|153             |721.800          |14:50:21           |
|________________|_________________|___________________|
|54              |721.800          |14:50:21           |
|________________|_________________|___________________|
|65              |721.800          |14:50:21           |
|________________|_________________|___________________|
|153             |721.800          |14:50:21           |
|________________|_________________|___________________|
|103             |721.800          |14:50:21           |
|________________|_________________|___________________|
|56              |721.600          |14:50:01           |
|________________|_________________|___________________|
|156             |721.600          |14:50:01           |
|________________|_________________|___________________|
|295             |721.600          |14:50:01           |
|________________|_________________|___________________|
|55              |721.600          |14:50:01           |
|________________|_________________|___________________|
|584             |721.400          |14:49:18           |
|________________|_________________|___________________|
|44              |721.400          |14:49:18           |
|________________|_________________|___________________|
|36              |721.400          |14:49:18           |
|________________|_________________|___________________|
|40              |721.400          |14:49:18           |
|________________|_________________|___________________|
|62              |721.400          |14:49:18           |
|________________|_________________|___________________|
|198             |721.400          |14:49:18           |
|________________|_________________|___________________|
|80              |721.400          |14:49:18           |
|________________|_________________|___________________|
|89              |721.400          |14:49:18           |
|________________|_________________|___________________|
|74              |721.400          |14:49:18           |
|________________|_________________|___________________|
|143             |721.400          |14:49:18           |
|________________|_________________|___________________|
|31              |721.400          |14:49:18           |
|________________|_________________|___________________|
|91              |721.400          |14:49:18           |
|________________|_________________|___________________|
|96              |721.400          |14:49:18           |
|________________|_________________|___________________|
|68              |721.400          |14:49:18           |
|________________|_________________|___________________|
|56              |721.400          |14:49:18           |
|________________|_________________|___________________|
|90              |721.400          |14:49:18           |
|________________|_________________|___________________|
|69              |721.400          |14:49:18           |
|________________|_________________|___________________|
|307             |721.400          |14:49:18           |
|________________|_________________|___________________|
|56              |720.800          |14:47:47           |
|________________|_________________|___________________|
|68              |720.800          |14:47:47           |
|________________|_________________|___________________|
|92              |720.800          |14:47:47           |
|________________|_________________|___________________|
|67              |720.800          |14:47:47           |
|________________|_________________|___________________|
|318             |720.800          |14:47:47           |
|________________|_________________|___________________|
|99              |720.800          |14:47:47           |
|________________|_________________|___________________|
|81              |720.800          |14:47:47           |
|________________|_________________|___________________|
|159             |720.800          |14:47:47           |
|________________|_________________|___________________|
|318             |720.800          |14:47:47           |
|________________|_________________|___________________|
|68              |720.800          |14:47:47           |
|________________|_________________|___________________|
|56              |720.800          |14:47:47           |
|________________|_________________|___________________|
|31              |720.800          |14:45:48           |
|________________|_________________|___________________|
|60              |720.800          |14:45:48           |
|________________|_________________|___________________|
|72              |720.800          |14:45:48           |
|________________|_________________|___________________|
|168             |720.800          |14:45:48           |
|________________|_________________|___________________|
|338             |720.800          |14:45:48           |
|________________|_________________|___________________|
|78              |720.800          |14:45:12           |
|________________|_________________|___________________|
|65              |720.800          |14:45:12           |
|________________|_________________|___________________|
|183             |720.800          |14:45:12           |
|________________|_________________|___________________|
|353             |720.800          |14:45:12           |
|________________|_________________|___________________|
|625             |720.600          |14:44:48           |
|________________|_________________|___________________|
|700             |720.600          |14:44:34           |
|________________|_________________|___________________|
|80              |720.600          |14:44:31           |
|________________|_________________|___________________|
|21              |720.600          |14:44:31           |
|________________|_________________|___________________|
|230             |720.600          |14:44:28           |
|________________|_________________|___________________|
|465             |720.600          |14:44:28           |
|________________|_________________|___________________|
|37              |720.600          |14:44:28           |
|________________|_________________|___________________|
|81              |720.600          |14:43:08           |
|________________|_________________|___________________|
|230             |720.600          |14:43:08           |
|________________|_________________|___________________|
|471             |720.600          |14:43:08           |
|________________|_________________|___________________|
|98              |720.600          |14:43:08           |
|________________|_________________|___________________|
|82              |720.600          |14:43:08           |
|________________|_________________|___________________|
|230             |720.600          |14:43:08           |
|________________|_________________|___________________|
|471             |720.600          |14:43:08           |
|________________|_________________|___________________|
|182             |720.600          |14:43:08           |
|________________|_________________|___________________|
|44              |720.600          |14:43:08           |
|________________|_________________|___________________|
|86              |720.600          |14:43:08           |
|________________|_________________|___________________|
|160             |720.600          |14:42:58           |
|________________|_________________|___________________|
|308             |720.600          |14:42:58           |
|________________|_________________|___________________|
|68              |720.600          |14:42:58           |
|________________|_________________|___________________|
|57              |720.600          |14:42:58           |
|________________|_________________|___________________|
|514             |720.400          |14:40:46           |
|________________|_________________|___________________|
|708             |720.600          |14:40:38           |
|________________|_________________|___________________|
|91              |720.600          |14:40:38           |
|________________|_________________|___________________|
|446             |720.600          |14:40:38           |
|________________|_________________|___________________|
|99              |720.600          |14:40:38           |
|________________|_________________|___________________|
|27              |720.600          |14:40:38           |
|________________|_________________|___________________|
|84              |720.600          |14:40:02           |
|________________|_________________|___________________|
|78              |720.600          |14:40:02           |
|________________|_________________|___________________|
|93              |720.600          |14:40:02           |
|________________|_________________|___________________|
|352             |720.600          |14:40:02           |
|________________|_________________|___________________|
|87              |720.600          |14:40:02           |
|________________|_________________|___________________|
|367             |720.600          |14:40:02           |
|________________|_________________|___________________|
|214             |720.600          |14:40:02           |
|________________|_________________|___________________|
|88              |720.400          |14:39:42           |
|________________|_________________|___________________|
|52              |720.400          |14:38:10           |
|________________|_________________|___________________|
|1500            |720.400          |14:38:10           |
|________________|_________________|___________________|
|312             |720.400          |14:37:32           |
|________________|_________________|___________________|
|320             |720.400          |14:37:32           |
|________________|_________________|___________________|
|757             |720.400          |14:37:32           |
|________________|_________________|___________________|
|345             |720.600          |14:36:28           |
|________________|_________________|___________________|
|90              |720.600          |14:36:28           |
|________________|_________________|___________________|
|406             |720.600          |14:36:28           |
|________________|_________________|___________________|
|70              |720.600          |14:36:13           |
|________________|_________________|___________________|
|91              |720.600          |14:36:13           |
|________________|_________________|___________________|
|315             |720.600          |14:36:13           |
|________________|_________________|___________________|
|422             |720.600          |14:36:13           |
|________________|_________________|___________________|
|58              |720.600          |14:36:13           |
|________________|_________________|___________________|
|81              |720.600          |14:36:13           |
|________________|_________________|___________________|
|88              |720.600          |14:36:13           |
|________________|_________________|___________________|
|508             |720.800          |14:34:30           |
|________________|_________________|___________________|
|103             |720.800          |14:34:30           |
|________________|_________________|___________________|
|85              |720.800          |14:34:30           |
|________________|_________________|___________________|
|95              |720.800          |14:34:30           |
|________________|_________________|___________________|
|50              |720.800          |14:34:30           |
|________________|_________________|___________________|
|95              |720.800          |14:34:30           |
|________________|_________________|___________________|
|306             |720.800          |14:34:30           |
|________________|_________________|___________________|
|83              |720.800          |14:33:30           |
|________________|_________________|___________________|
|98              |720.800          |14:33:30           |
|________________|_________________|___________________|
|912             |720.800          |14:33:30           |
|________________|_________________|___________________|
|14              |721.000          |14:32:47           |
|________________|_________________|___________________|
|71              |721.000          |14:32:47           |
|________________|_________________|___________________|
|199             |721.000          |14:32:47           |
|________________|_________________|___________________|
|396             |721.000          |14:32:47           |
|________________|_________________|___________________|
|121             |721.000          |14:32:47           |
|________________|_________________|___________________|
|78              |721.000          |14:32:47           |
|________________|_________________|___________________|
|95              |721.200          |14:32:28           |
|________________|_________________|___________________|
|183             |721.200          |14:32:28           |
|________________|_________________|___________________|
|40              |721.200          |14:32:28           |
|________________|_________________|___________________|
|33              |721.200          |14:32:28           |
|________________|_________________|___________________|
|33              |721.200          |14:32:28           |
|________________|_________________|___________________|
|40              |721.200          |14:32:28           |
|________________|_________________|___________________|
|95              |721.200          |14:32:28           |
|________________|_________________|___________________|
|183             |721.200          |14:32:28           |
|________________|_________________|___________________|
|33              |721.200          |14:32:28           |
|________________|_________________|___________________|
|40              |721.200          |14:32:28           |
|________________|_________________|___________________|
|95              |721.200          |14:32:28           |
|________________|_________________|___________________|
|183             |721.200          |14:32:28           |
|________________|_________________|___________________|
|183             |721.200          |14:32:28           |
|________________|_________________|___________________|
|95              |721.200          |14:32:28           |
|________________|_________________|___________________|
|33              |721.200          |14:32:28           |
|________________|_________________|___________________|
|40              |721.200          |14:32:28           |
|________________|_________________|___________________|
|52              |721.200          |14:32:28           |
|________________|_________________|___________________|
|123             |721.200          |14:32:28           |
|________________|_________________|___________________|
|237             |721.200          |14:32:28           |
|________________|_________________|___________________|
|43              |721.200          |14:32:28           |
|________________|_________________|___________________|
|40              |721.200          |14:32:28           |
|________________|_________________|___________________|
|33              |721.200          |14:32:28           |
|________________|_________________|___________________|
|95              |721.200          |14:32:28           |
|________________|_________________|___________________|
|183             |721.200          |14:32:28           |
|________________|_________________|___________________|
|496             |721.200          |14:32:28           |
|________________|_________________|___________________|
|237             |721.200          |14:32:28           |
|________________|_________________|___________________|
|73              |721.000          |14:30:00           |
|________________|_________________|___________________|
|91              |721.000          |14:30:00           |
|________________|_________________|___________________|
|167             |721.000          |14:30:00           |
|________________|_________________|___________________|
|323             |721.000          |14:30:00           |
|________________|_________________|___________________|
|71              |721.000          |14:30:00           |
|________________|_________________|___________________|
|59              |721.000          |14:30:00           |
|________________|_________________|___________________|
|85              |721.000          |14:30:00           |
|________________|_________________|___________________|
|83              |721.000          |14:30:00           |
|________________|_________________|___________________|
|69              |721.000          |14:30:00           |
|________________|_________________|___________________|
|195             |721.000          |14:30:00           |
|________________|_________________|___________________|
|387             |721.000          |14:30:00           |
|________________|_________________|___________________|
|98              |721.000          |14:30:00           |
|________________|_________________|___________________|
|92              |721.000          |14:30:00           |
|________________|_________________|___________________|
|60              |721.000          |14:30:00           |
|________________|_________________|___________________|
|116             |721.000          |14:30:00           |
|________________|_________________|___________________|
|60              |721.000          |14:30:00           |
|________________|_________________|___________________|
|116             |721.000          |14:30:00           |
|________________|_________________|___________________|
|83              |721.000          |14:30:00           |
|________________|_________________|___________________|
|69              |721.000          |14:30:00           |
|________________|_________________|___________________|
|195             |721.000          |14:30:00           |
|________________|_________________|___________________|
|387             |721.000          |14:30:00           |
|________________|_________________|___________________|
|572             |720.800          |14:28:13           |
|________________|_________________|___________________|
|685             |720.800          |14:27:43           |
|________________|_________________|___________________|
|79              |720.200          |14:21:52           |
|________________|_________________|___________________|
|91              |720.200          |14:21:52           |
|________________|_________________|___________________|
|440             |720.200          |14:21:52           |
|________________|_________________|___________________|
|686             |720.200          |14:21:52           |
|________________|_________________|___________________|
|660             |720.200          |14:17:52           |
|________________|_________________|___________________|
|83              |720.400          |14:17:48           |
|________________|_________________|___________________|
|308             |720.400          |14:17:48           |
|________________|_________________|___________________|
|79              |720.400          |14:17:48           |
|________________|_________________|___________________|
|473             |720.400          |14:16:18           |
|________________|_________________|___________________|
|774             |720.400          |14:16:18           |
|________________|_________________|___________________|
|773             |720.400          |14:15:49           |
|________________|_________________|___________________|
|33              |720.000          |14:11:38           |
|________________|_________________|___________________|
|694             |720.000          |14:11:38           |
|________________|_________________|___________________|
|90              |720.200          |14:10:48           |
|________________|_________________|___________________|
|84              |720.200          |14:10:48           |
|________________|_________________|___________________|
|79              |720.200          |14:10:48           |
|________________|_________________|___________________|
|66              |720.200          |14:10:48           |
|________________|_________________|___________________|
|275             |720.200          |14:10:48           |
|________________|_________________|___________________|
|684             |720.200          |14:10:48           |
|________________|_________________|___________________|
|736             |720.200          |14:07:48           |
|________________|_________________|___________________|
|754             |720.400          |14:07:48           |
|________________|_________________|___________________|
|696             |719.200          |14:04:06           |
|________________|_________________|___________________|
|781             |719.400          |14:01:01           |
|________________|_________________|___________________|
|685             |719.800          |14:00:54           |
|________________|_________________|___________________|
|763             |720.200          |13:54:53           |
|________________|_________________|___________________|
|90              |720.600          |13:52:38           |
|________________|_________________|___________________|
|96              |720.600          |13:52:38           |
|________________|_________________|___________________|
|440             |720.600          |13:52:38           |
|________________|_________________|___________________|
|89              |720.600          |13:52:26           |
|________________|_________________|___________________|
|84              |720.600          |13:52:26           |
|________________|_________________|___________________|
|79              |720.600          |13:52:24           |
|________________|_________________|___________________|
|93              |720.600          |13:52:24           |
|________________|_________________|___________________|
|91              |720.600          |13:52:24           |
|________________|_________________|___________________|
|550             |720.600          |13:52:24           |
|________________|_________________|___________________|
|762             |720.600          |13:52:24           |
|________________|_________________|___________________|
|591             |720.600          |13:47:19           |
|________________|_________________|___________________|
|175             |720.600          |13:47:19           |
|________________|_________________|___________________|
|849             |720.000          |13:44:48           |
|________________|_________________|___________________|
|4               |720.200          |13:44:28           |
|________________|_________________|___________________|
|306             |719.800          |13:36:06           |
|________________|_________________|___________________|
|81              |719.800          |13:36:06           |
|________________|_________________|___________________|
|85              |719.800          |13:36:06           |
|________________|_________________|___________________|
|192             |719.800          |13:36:06           |
|________________|_________________|___________________|
|325             |719.800          |13:36:06           |
|________________|_________________|___________________|
|347             |719.800          |13:36:06           |
|________________|_________________|___________________|
|697             |719.800          |13:31:00           |
|________________|_________________|___________________|
|317             |720.000          |13:30:25           |
|________________|_________________|___________________|
|550             |720.000          |13:30:25           |
|________________|_________________|___________________|
|761             |720.000          |13:30:25           |
|________________|_________________|___________________|
|660             |720.000          |13:28:57           |
|________________|_________________|___________________|
|94              |720.200          |13:26:40           |
|________________|_________________|___________________|
|56              |720.000          |13:25:04           |
|________________|_________________|___________________|
|458             |720.400          |13:24:28           |
|________________|_________________|___________________|
|646             |720.400          |13:23:43           |
|________________|_________________|___________________|
|733             |720.400          |13:21:08           |
|________________|_________________|___________________|
|83              |720.600          |13:19:26           |
|________________|_________________|___________________|
|517             |720.600          |13:19:26           |
|________________|_________________|___________________|
|1961            |720.400          |13:18:09           |
|________________|_________________|___________________|
|650             |720.400          |13:17:27           |
|________________|_________________|___________________|
|89              |720.400          |13:17:27           |
|________________|_________________|___________________|
|88              |720.400          |13:17:27           |
|________________|_________________|___________________|
|85              |720.000          |13:16:48           |
|________________|_________________|___________________|
|78              |719.800          |13:15:04           |
|________________|_________________|___________________|
|175             |719.800          |13:15:04           |
|________________|_________________|___________________|
|550             |719.800          |13:15:04           |
|________________|_________________|___________________|
|93              |720.000          |13:15:04           |
|________________|_________________|___________________|
|80              |720.000          |13:14:39           |
|________________|_________________|___________________|
|78              |720.000          |13:14:38           |
|________________|_________________|___________________|
|81              |720.000          |13:13:25           |
|________________|_________________|___________________|
|781             |720.000          |13:13:25           |
|________________|_________________|___________________|
|82              |719.000          |13:01:46           |
|________________|_________________|___________________|
|212             |719.000          |13:01:46           |
|________________|_________________|___________________|
|211             |719.000          |13:01:46           |
|________________|_________________|___________________|
|690             |719.200          |13:01:46           |
|________________|_________________|___________________|
|710             |719.200          |13:01:46           |
|________________|_________________|___________________|
|393             |719.200          |12:50:45           |
|________________|_________________|___________________|
|307             |719.200          |12:50:45           |
|________________|_________________|___________________|
|756             |719.200          |12:43:10           |
|________________|_________________|___________________|
|209             |719.400          |12:37:38           |
|________________|_________________|___________________|
|76              |719.400          |12:37:38           |
|________________|_________________|___________________|
|81              |719.400          |12:37:38           |
|________________|_________________|___________________|
|600             |719.400          |12:37:38           |
|________________|_________________|___________________|
|957             |719.800          |12:37:26           |
|________________|_________________|___________________|
|78              |720.000          |12:36:31           |
|________________|_________________|___________________|
|760             |719.600          |12:30:57           |
|________________|_________________|___________________|
|396             |719.000          |12:24:20           |
|________________|_________________|___________________|
|709             |719.200          |12:21:08           |
|________________|_________________|___________________|
|438             |719.800          |12:20:00           |
|________________|_________________|___________________|
|271             |719.800          |12:20:00           |
|________________|_________________|___________________|
|754             |720.000          |12:19:59           |
|________________|_________________|___________________|
|56              |720.200          |12:19:46           |
|________________|_________________|___________________|
|315             |720.200          |12:19:46           |
|________________|_________________|___________________|
|419             |720.200          |12:13:25           |
|________________|_________________|___________________|
|264             |720.200          |12:13:25           |
|________________|_________________|___________________|
|496             |720.200          |12:13:25           |
|________________|_________________|___________________|
|138             |720.200          |12:12:25           |
|________________|_________________|___________________|
|138             |720.200          |12:12:25           |
|________________|_________________|___________________|
|631             |720.000          |12:02:18           |
|________________|_________________|___________________|
|442             |719.600          |12:00:20           |
|________________|_________________|___________________|
|77              |720.000          |11:53:26           |
|________________|_________________|___________________|
|678             |720.000          |11:53:26           |
|________________|_________________|___________________|
|638             |720.000          |11:47:26           |
|________________|_________________|___________________|
|239             |720.200          |11:46:40           |
|________________|_________________|___________________|
|484             |720.200          |11:46:40           |
|________________|_________________|___________________|
|58              |720.200          |11:46:40           |
|________________|_________________|___________________|
|674             |720.200          |11:45:17           |
|________________|_________________|___________________|
|639             |720.200          |11:33:38           |
|________________|_________________|___________________|
|470             |720.200          |11:33:24           |
|________________|_________________|___________________|
|441             |720.200          |11:33:24           |
|________________|_________________|___________________|
|798             |720.400          |11:32:24           |
|________________|_________________|___________________|
|667             |720.200          |11:25:00           |
|________________|_________________|___________________|
|760             |720.000          |11:16:34           |
|________________|_________________|___________________|
|625             |720.200          |11:16:32           |
|________________|_________________|___________________|
|706             |720.200          |11:12:24           |
|________________|_________________|___________________|
|709             |720.000          |11:10:11           |
|________________|_________________|___________________|
|738             |720.000          |11:09:38           |
|________________|_________________|___________________|
|550             |720.000          |11:08:59           |
|________________|_________________|___________________|
|768             |719.600          |10:56:55           |
|________________|_________________|___________________|
|212             |719.800          |10:51:25           |
|________________|_________________|___________________|
|501             |719.800          |10:51:25           |
|________________|_________________|___________________|
|628             |720.000          |10:47:30           |
|________________|_________________|___________________|
|753             |719.800          |10:45:43           |
|________________|_________________|___________________|
|195             |720.000          |10:39:40           |
|________________|_________________|___________________|
|554             |720.000          |10:39:40           |
|________________|_________________|___________________|
|643             |720.000          |10:39:15           |
|________________|_________________|___________________|
|340             |720.200          |10:31:58           |
|________________|_________________|___________________|
|387             |720.200          |10:31:58           |
|________________|_________________|___________________|
|678             |720.400          |10:31:38           |
|________________|_________________|___________________|
|664             |720.800          |10:28:19           |
|________________|_________________|___________________|
|723             |720.200          |10:27:08           |
|________________|_________________|___________________|
|6               |720.200          |10:27:04           |
|________________|_________________|___________________|
|286             |720.200          |10:26:27           |
|________________|_________________|___________________|
|451             |720.200          |10:26:27           |
|________________|_________________|___________________|
|768             |720.000          |10:21:45           |
|________________|_________________|___________________|
|651             |720.200          |10:17:38           |
|________________|_________________|___________________|
|676             |720.400          |10:15:22           |
|________________|_________________|___________________|
|709             |720.000          |10:08:20           |
|________________|_________________|___________________|
|703             |720.000          |10:00:25           |
|________________|_________________|___________________|
|643             |720.200          |10:00:21           |
|________________|_________________|___________________|
|629             |720.200          |09:59:53           |
|________________|_________________|___________________|
|822             |719.800          |09:53:34           |
|________________|_________________|___________________|
|750             |720.000          |09:53:21           |
|________________|_________________|___________________|
|732             |719.200          |09:47:59           |
|________________|_________________|___________________|
|645             |718.400          |09:39:07           |
|________________|_________________|___________________|
|139             |718.400          |09:39:07           |
|________________|_________________|___________________|
|550             |718.200          |09:39:07           |
|________________|_________________|___________________|
|750             |718.400          |09:39:07           |
|________________|_________________|___________________|
|657             |718.000          |09:29:57           |
|________________|_________________|___________________|
|692             |716.800          |09:25:16           |
|________________|_________________|___________________|
|679             |717.200          |09:21:54           |
|________________|_________________|___________________|
|714             |717.400          |09:20:49           |
|________________|_________________|___________________|
|853             |718.000          |09:18:48           |
|________________|_________________|___________________|
|631             |718.200          |09:18:35           |
|________________|_________________|___________________|
|635             |717.800          |09:15:08           |
|________________|_________________|___________________|
|37              |717.800          |09:14:48           |
|________________|_________________|___________________|
|36              |717.800          |09:14:28           |
|________________|_________________|___________________|
|152             |717.800          |09:13:23           |
|________________|_________________|___________________|
|190             |717.800          |09:13:23           |
|________________|_________________|___________________|
|235             |717.800          |09:13:23           |
|________________|_________________|___________________|
|190             |717.800          |09:13:23           |
|________________|_________________|___________________|
|148             |718.400          |09:11:03           |
|________________|_________________|___________________|
|65              |718.400          |09:11:03           |
|________________|_________________|___________________|
|550             |718.400          |09:11:03           |
|________________|_________________|___________________|
|629             |719.000          |09:06:56           |
|________________|_________________|___________________|
|704             |719.400          |09:06:27           |
|________________|_________________|___________________|
|754             |719.800          |09:00:24           |
|________________|_________________|___________________|
|758             |720.000          |08:57:36           |
|________________|_________________|___________________|
|258             |720.000          |08:52:39           |
|________________|_________________|___________________|
|409             |720.000          |08:52:39           |
|________________|_________________|___________________|
|754             |720.000          |08:48:38           |
|________________|_________________|___________________|
|764             |719.800          |08:45:12           |
|________________|_________________|___________________|
|637             |719.800          |08:44:44           |
|________________|_________________|___________________|
|696             |719.400          |08:37:46           |
|________________|_________________|___________________|
|739             |718.200          |08:36:11           |
|________________|_________________|___________________|
|708             |718.400          |08:36:10           |
|________________|_________________|___________________|
|691             |717.000          |08:33:27           |
|________________|_________________|___________________|
|734             |717.200          |08:30:10           |
|________________|_________________|___________________|
|682             |717.600          |08:30:10           |
|________________|_________________|___________________|
|717             |718.000          |08:27:25           |
|________________|_________________|___________________|
|746             |718.200          |08:27:05           |
|________________|_________________|___________________|
|141             |718.000          |08:22:40           |
|________________|_________________|___________________|
|546             |718.000          |08:22:40           |
|________________|_________________|___________________|
|672             |717.800          |08:21:48           |
|________________|_________________|___________________|
|671             |717.600          |08:18:35           |
|________________|_________________|___________________|
|747             |719.200          |08:14:45           |
|________________|_________________|___________________|
|657             |719.600          |08:14:28           |
|________________|_________________|___________________|
|680             |719.800          |08:13:02           |
|________________|_________________|___________________|
|720             |720.200          |08:12:15           |
|________________|_________________|___________________|
|772             |720.800          |08:09:16           |
|________________|_________________|___________________|
|633             |721.200          |08:09:15           |
|________________|_________________|___________________|
|636             |720.200          |08:06:13           |
|________________|_________________|___________________|
|687             |720.200          |08:05:16           |
|________________|_________________|___________________|
|772             |720.800          |08:05:04           |
|________________|_________________|___________________|
|772             |721.000          |08:05:04           |
|________________|_________________|___________________|
|696             |719.400          |08:03:00           |
|________________|_________________|___________________|
|674             |719.400          |08:03:00           |
|________________|_________________|___________________|
|674             |719.800          |08:03:00           |
|________________|_________________|___________________|
|732             |717.800          |08:00:29           |
|________________|_________________|___________________|