Rightmove Plc - Transaction in Own Shares – Company Announcement

Rightmove Plc - Transaction in Own Shares

Apr 30 2026 16:53 BST
30 April 2026
Rightmove plc
Share buy-back programme
Rightmove plc – transactions in own shares
Rightmove plc (‘Rightmove’), announces that today it purchased 257,898 of its 0.1p ordinary shares at a volume weighted average price paid per share of 434.900p. The highest price paid per share was 439.000p and the lowest price paid per share was 432.000p. Rightmove purchased these shares through UBS AG London Branch.
The number of shares purchased represented 0.0342% 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 554,900,627 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 753,521,209. Rightmove holds 10,632,244 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, Group 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      |
|_________________|__________________|____________________|
|405              |438.600           |08:02:39            |
|_________________|__________________|____________________|
|451              |438.600           |08:02:39            |
|_________________|__________________|____________________|
|519              |437.200           |08:02:56            |
|_________________|__________________|____________________|
|1027             |438.200           |08:02:56            |
|_________________|__________________|____________________|
|1127             |438.200           |08:02:56            |
|_________________|__________________|____________________|
|891              |437.700           |08:05:51            |
|_________________|__________________|____________________|
|813              |437.700           |08:06:21            |
|_________________|__________________|____________________|
|903              |437.900           |08:06:21            |
|_________________|__________________|____________________|
|906              |437.900           |08:07:23            |
|_________________|__________________|____________________|
|935              |437.200           |08:08:35            |
|_________________|__________________|____________________|
|684              |438.700           |08:13:18            |
|_________________|__________________|____________________|
|1054             |438.700           |08:13:18            |
|_________________|__________________|____________________|
|1098             |438.400           |08:13:21            |
|_________________|__________________|____________________|
|720              |438.300           |08:14:21            |
|_________________|__________________|____________________|
|44               |438.300           |08:14:21            |
|_________________|__________________|____________________|
|867              |438.400           |08:14:21            |
|_________________|__________________|____________________|
|798              |438.700           |08:16:08            |
|_________________|__________________|____________________|
|708              |439.000           |08:17:52            |
|_________________|__________________|____________________|
|227              |439.000           |08:17:52            |
|_________________|__________________|____________________|
|1043             |438.700           |08:19:37            |
|_________________|__________________|____________________|
|712              |438.700           |08:20:59            |
|_________________|__________________|____________________|
|91               |438.700           |08:20:59            |
|_________________|__________________|____________________|
|760              |438.400           |08:22:33            |
|_________________|__________________|____________________|
|935              |438.400           |08:22:33            |
|_________________|__________________|____________________|
|894              |438.000           |08:24:13            |
|_________________|__________________|____________________|
|877              |437.400           |08:26:03            |
|_________________|__________________|____________________|
|822              |436.700           |08:30:01            |
|_________________|__________________|____________________|
|817              |436.900           |08:32:13            |
|_________________|__________________|____________________|
|871              |436.900           |08:35:20            |
|_________________|__________________|____________________|
|912              |436.900           |08:36:20            |
|_________________|__________________|____________________|
|791              |436.900           |08:39:03            |
|_________________|__________________|____________________|
|125              |436.900           |08:39:03            |
|_________________|__________________|____________________|
|921              |437.000           |08:39:03            |
|_________________|__________________|____________________|
|938              |436.900           |08:40:33            |
|_________________|__________________|____________________|
|762              |436.900           |08:40:33            |
|_________________|__________________|____________________|
|786              |436.400           |08:47:39            |
|_________________|__________________|____________________|
|890              |436.700           |08:47:39            |
|_________________|__________________|____________________|
|880              |435.800           |08:48:25            |
|_________________|__________________|____________________|
|866              |436.000           |08:48:25            |
|_________________|__________________|____________________|
|732              |436.100           |08:54:42            |
|_________________|__________________|____________________|
|14               |436.100           |08:54:42            |
|_________________|__________________|____________________|
|13               |436.100           |08:54:42            |
|_________________|__________________|____________________|
|10               |436.100           |08:54:42            |
|_________________|__________________|____________________|
|4                |436.100           |08:54:42            |
|_________________|__________________|____________________|
|169              |436.100           |08:54:42            |
|_________________|__________________|____________________|
|56               |436.100           |08:54:42            |
|_________________|__________________|____________________|
|910              |436.200           |08:54:42            |
|_________________|__________________|____________________|
|854              |435.900           |08:58:48            |
|_________________|__________________|____________________|
|1000             |435.600           |08:58:53            |
|_________________|__________________|____________________|
|792              |436.000           |09:01:55            |
|_________________|__________________|____________________|
|906              |435.600           |09:02:46            |
|_________________|__________________|____________________|
|338              |436.000           |09:06:21            |
|_________________|__________________|____________________|
|899              |436.000           |09:06:21            |
|_________________|__________________|____________________|
|895              |435.600           |09:08:57            |
|_________________|__________________|____________________|
|467              |435.700           |09:11:05            |
|_________________|__________________|____________________|
|26               |435.700           |09:11:05            |
|_________________|__________________|____________________|
|830              |435.800           |09:15:02            |
|_________________|__________________|____________________|
|772              |435.800           |09:15:02            |
|_________________|__________________|____________________|
|305              |435.800           |09:15:02            |
|_________________|__________________|____________________|
|212              |435.500           |09:15:25            |
|_________________|__________________|____________________|
|569              |435.500           |09:15:25            |
|_________________|__________________|____________________|
|881              |435.800           |09:17:56            |
|_________________|__________________|____________________|
|871              |436.000           |09:20:13            |
|_________________|__________________|____________________|
|882              |435.900           |09:23:07            |
|_________________|__________________|____________________|
|969              |435.700           |09:24:18            |
|_________________|__________________|____________________|
|27               |436.000           |09:29:22            |
|_________________|__________________|____________________|
|49               |436.000           |09:29:22            |
|_________________|__________________|____________________|
|29               |436.000           |09:29:22            |
|_________________|__________________|____________________|
|15               |436.000           |09:29:22            |
|_________________|__________________|____________________|
|529              |436.000           |09:29:22            |
|_________________|__________________|____________________|
|196              |436.000           |09:29:22            |
|_________________|__________________|____________________|
|2                |436.000           |09:29:23            |
|_________________|__________________|____________________|
|3                |436.000           |09:29:23            |
|_________________|__________________|____________________|
|5                |436.000           |09:29:23            |
|_________________|__________________|____________________|
|6                |436.000           |09:29:23            |
|_________________|__________________|____________________|
|11               |436.100           |09:29:37            |
|_________________|__________________|____________________|
|166              |436.100           |09:29:37            |
|_________________|__________________|____________________|
|323              |436.400           |09:30:41            |
|_________________|__________________|____________________|
|190              |436.400           |09:30:41            |
|_________________|__________________|____________________|
|30               |436.400           |09:30:41            |
|_________________|__________________|____________________|
|42               |436.400           |09:30:41            |
|_________________|__________________|____________________|
|527              |436.200           |09:30:46            |
|_________________|__________________|____________________|
|261              |436.200           |09:30:46            |
|_________________|__________________|____________________|
|811              |436.200           |09:30:46            |
|_________________|__________________|____________________|
|210              |436.800           |09:32:54            |
|_________________|__________________|____________________|
|966              |436.700           |09:33:04            |
|_________________|__________________|____________________|
|849              |436.500           |09:35:41            |
|_________________|__________________|____________________|
|70               |436.500           |09:35:41            |
|_________________|__________________|____________________|
|496              |436.800           |09:35:41            |
|_________________|__________________|____________________|
|401              |436.800           |09:35:41            |
|_________________|__________________|____________________|
|896              |436.400           |09:38:34            |
|_________________|__________________|____________________|
|155              |436.200           |09:40:01            |
|_________________|__________________|____________________|
|322              |436.200           |09:40:01            |
|_________________|__________________|____________________|
|417              |436.200           |09:40:01            |
|_________________|__________________|____________________|
|920              |436.500           |09:44:32            |
|_________________|__________________|____________________|
|768              |436.700           |09:47:04            |
|_________________|__________________|____________________|
|832              |436.300           |09:47:13            |
|_________________|__________________|____________________|
|34               |436.300           |09:47:13            |
|_________________|__________________|____________________|
|1160             |436.500           |09:47:13            |
|_________________|__________________|____________________|
|822              |436.100           |09:49:32            |
|_________________|__________________|____________________|
|24               |435.700           |09:52:07            |
|_________________|__________________|____________________|
|512              |435.700           |09:52:07            |
|_________________|__________________|____________________|
|300              |435.700           |09:52:07            |
|_________________|__________________|____________________|
|224              |435.200           |09:54:20            |
|_________________|__________________|____________________|
|630              |435.200           |09:54:20            |
|_________________|__________________|____________________|
|935              |435.200           |09:55:55            |
|_________________|__________________|____________________|
|10               |435.100           |09:58:11            |
|_________________|__________________|____________________|
|188              |435.100           |09:58:11            |
|_________________|__________________|____________________|
|390              |435.100           |09:58:21            |
|_________________|__________________|____________________|
|21               |435.100           |09:58:21            |
|_________________|__________________|____________________|
|19               |435.100           |09:58:31            |
|_________________|__________________|____________________|
|340              |435.100           |09:58:31            |
|_________________|__________________|____________________|
|30               |435.000           |09:59:17            |
|_________________|__________________|____________________|
|749              |435.000           |09:59:17            |
|_________________|__________________|____________________|
|488              |435.400           |10:02:09            |
|_________________|__________________|____________________|
|412              |435.400           |10:02:09            |
|_________________|__________________|____________________|
|187              |435.400           |10:07:22            |
|_________________|__________________|____________________|
|808              |435.400           |10:07:51            |
|_________________|__________________|____________________|
|852              |435.300           |10:07:52            |
|_________________|__________________|____________________|
|402              |435.300           |10:08:49            |
|_________________|__________________|____________________|
|451              |435.300           |10:08:54            |
|_________________|__________________|____________________|
|829              |435.300           |10:10:10            |
|_________________|__________________|____________________|
|119              |435.100           |10:11:49            |
|_________________|__________________|____________________|
|2                |435.100           |10:11:49            |
|_________________|__________________|____________________|
|117              |435.100           |10:11:49            |
|_________________|__________________|____________________|
|628              |435.100           |10:11:51            |
|_________________|__________________|____________________|
|856              |434.200           |10:15:40            |
|_________________|__________________|____________________|
|281              |433.800           |10:16:36            |
|_________________|__________________|____________________|
|425              |433.800           |10:16:36            |
|_________________|__________________|____________________|
|109              |433.800           |10:16:42            |
|_________________|__________________|____________________|
|826              |433.800           |10:16:42            |
|_________________|__________________|____________________|
|234              |433.800           |10:16:42            |
|_________________|__________________|____________________|
|113              |433.500           |10:17:52            |
|_________________|__________________|____________________|
|51               |433.500           |10:17:52            |
|_________________|__________________|____________________|
|512              |433.500           |10:17:52            |
|_________________|__________________|____________________|
|127              |433.500           |10:17:52            |
|_________________|__________________|____________________|
|39               |433.500           |10:17:52            |
|_________________|__________________|____________________|
|917              |433.100           |10:19:08            |
|_________________|__________________|____________________|
|805              |432.800           |10:19:38            |
|_________________|__________________|____________________|
|940              |432.500           |10:23:55            |
|_________________|__________________|____________________|
|853              |432.300           |10:25:20            |
|_________________|__________________|____________________|
|913              |432.500           |10:26:41            |
|_________________|__________________|____________________|
|34               |433.300           |10:33:39            |
|_________________|__________________|____________________|
|220              |433.300           |10:33:39            |
|_________________|__________________|____________________|
|34               |433.300           |10:33:39            |
|_________________|__________________|____________________|
|400              |433.300           |10:33:39            |
|_________________|__________________|____________________|
|11               |433.300           |10:33:39            |
|_________________|__________________|____________________|
|190              |433.300           |10:33:39            |
|_________________|__________________|____________________|
|834              |433.500           |10:35:00            |
|_________________|__________________|____________________|
|56               |433.600           |10:38:31            |
|_________________|__________________|____________________|
|845              |433.600           |10:38:31            |
|_________________|__________________|____________________|
|145              |433.300           |10:39:45            |
|_________________|__________________|____________________|
|469              |434.200           |10:41:07            |
|_________________|__________________|____________________|
|17               |434.200           |10:41:07            |
|_________________|__________________|____________________|
|290              |434.600           |10:41:42            |
|_________________|__________________|____________________|
|60               |434.600           |10:41:42            |
|_________________|__________________|____________________|
|34               |434.600           |10:41:42            |
|_________________|__________________|____________________|
|889              |434.500           |10:44:12            |
|_________________|__________________|____________________|
|773              |434.600           |10:47:01            |
|_________________|__________________|____________________|
|9                |434.600           |10:47:01            |
|_________________|__________________|____________________|
|158              |434.600           |10:47:01            |
|_________________|__________________|____________________|
|764              |434.400           |10:49:17            |
|_________________|__________________|____________________|
|808              |434.400           |10:50:30            |
|_________________|__________________|____________________|
|792              |434.200           |10:51:57            |
|_________________|__________________|____________________|
|186              |434.200           |10:51:57            |
|_________________|__________________|____________________|
|723              |434.200           |10:51:57            |
|_________________|__________________|____________________|
|789              |433.500           |10:53:16            |
|_________________|__________________|____________________|
|5                |433.900           |10:56:01            |
|_________________|__________________|____________________|
|53               |433.900           |10:56:01            |
|_________________|__________________|____________________|
|808              |433.900           |10:57:00            |
|_________________|__________________|____________________|
|247              |433.700           |10:58:15            |
|_________________|__________________|____________________|
|513              |433.700           |10:58:15            |
|_________________|__________________|____________________|
|27               |434.300           |11:06:01            |
|_________________|__________________|____________________|
|500              |434.300           |11:06:01            |
|_________________|__________________|____________________|
|864              |434.200           |11:06:19            |
|_________________|__________________|____________________|
|935              |433.900           |11:06:26            |
|_________________|__________________|____________________|
|47               |433.500           |11:07:04            |
|_________________|__________________|____________________|
|733              |433.500           |11:07:24            |
|_________________|__________________|____________________|
|6                |432.900           |11:13:32            |
|_________________|__________________|____________________|
|60               |432.900           |11:13:32            |
|_________________|__________________|____________________|
|304              |432.900           |11:13:59            |
|_________________|__________________|____________________|
|623              |432.900           |11:13:59            |
|_________________|__________________|____________________|
|295              |432.900           |11:13:59            |
|_________________|__________________|____________________|
|427              |432.900           |11:13:59            |
|_________________|__________________|____________________|
|465              |432.600           |11:14:36            |
|_________________|__________________|____________________|
|386              |432.600           |11:14:36            |
|_________________|__________________|____________________|
|2                |432.400           |11:16:39            |
|_________________|__________________|____________________|
|3                |432.300           |11:16:46            |
|_________________|__________________|____________________|
|29               |432.300           |11:16:46            |
|_________________|__________________|____________________|
|252              |432.300           |11:16:46            |
|_________________|__________________|____________________|
|630              |432.300           |11:17:54            |
|_________________|__________________|____________________|
|868              |432.000           |11:19:44            |
|_________________|__________________|____________________|
|21               |432.000           |11:24:59            |
|_________________|__________________|____________________|
|858              |432.300           |11:24:59            |
|_________________|__________________|____________________|
|814              |433.200           |11:29:06            |
|_________________|__________________|____________________|
|821              |433.500           |11:32:13            |
|_________________|__________________|____________________|
|896              |433.600           |11:33:36            |
|_________________|__________________|____________________|
|878              |433.600           |11:33:36            |
|_________________|__________________|____________________|
|894              |433.300           |11:35:16            |
|_________________|__________________|____________________|
|820              |433.800           |11:43:56            |
|_________________|__________________|____________________|
|254              |433.300           |11:44:12            |
|_________________|__________________|____________________|
|595              |433.300           |11:44:12            |
|_________________|__________________|____________________|
|1003             |433.700           |11:44:12            |
|_________________|__________________|____________________|
|841              |433.300           |11:49:33            |
|_________________|__________________|____________________|
|892              |432.800           |11:52:21            |
|_________________|__________________|____________________|
|57               |432.900           |11:55:21            |
|_________________|__________________|____________________|
|14               |433.000           |11:55:23            |
|_________________|__________________|____________________|
|92               |433.000           |11:55:23            |
|_________________|__________________|____________________|
|21               |433.000           |11:58:09            |
|_________________|__________________|____________________|
|927              |433.100           |11:59:30            |
|_________________|__________________|____________________|
|961              |433.000           |11:59:56            |
|_________________|__________________|____________________|
|967              |434.200           |12:03:23            |
|_________________|__________________|____________________|
|935              |434.000           |12:06:58            |
|_________________|__________________|____________________|
|227              |433.900           |12:09:24            |
|_________________|__________________|____________________|
|227              |433.900           |12:09:25            |
|_________________|__________________|____________________|
|227              |433.900           |12:09:25            |
|_________________|__________________|____________________|
|32               |433.900           |12:09:25            |
|_________________|__________________|____________________|
|227              |433.900           |12:09:25            |
|_________________|__________________|____________________|
|227              |433.900           |12:09:31            |
|_________________|__________________|____________________|
|32               |433.900           |12:09:31            |
|_________________|__________________|____________________|
|1000             |433.800           |12:11:25            |
|_________________|__________________|____________________|
|351              |433.900           |12:13:10            |
|_________________|__________________|____________________|
|552              |433.900           |12:13:10            |
|_________________|__________________|____________________|
|877              |433.900           |12:13:10            |
|_________________|__________________|____________________|
|31               |433.500           |12:22:21            |
|_________________|__________________|____________________|
|225              |433.500           |12:22:21            |
|_________________|__________________|____________________|
|898              |433.400           |12:22:46            |
|_________________|__________________|____________________|
|862              |433.400           |12:23:51            |
|_________________|__________________|____________________|
|119              |434.300           |12:31:11            |
|_________________|__________________|____________________|
|860              |434.300           |12:31:11            |
|_________________|__________________|____________________|
|847              |434.200           |12:33:22            |
|_________________|__________________|____________________|
|774              |433.900           |12:33:50            |
|_________________|__________________|____________________|
|758              |434.000           |12:33:50            |
|_________________|__________________|____________________|
|1                |433.900           |12:33:50            |
|_________________|__________________|____________________|
|394              |434.100           |12:39:19            |
|_________________|__________________|____________________|
|512              |434.100           |12:39:19            |
|_________________|__________________|____________________|
|797              |434.100           |12:39:19            |
|_________________|__________________|____________________|
|900              |433.800           |12:41:49            |
|_________________|__________________|____________________|
|795              |434.100           |12:44:32            |
|_________________|__________________|____________________|
|357              |434.200           |12:44:32            |
|_________________|__________________|____________________|
|31               |434.200           |12:44:32            |
|_________________|__________________|____________________|
|221              |434.200           |12:44:32            |
|_________________|__________________|____________________|
|346              |434.000           |12:48:07            |
|_________________|__________________|____________________|
|509              |434.000           |12:48:07            |
|_________________|__________________|____________________|
|5                |434.000           |12:48:08            |
|_________________|__________________|____________________|
|6                |434.000           |12:48:08            |
|_________________|__________________|____________________|
|42               |434.000           |12:48:08            |
|_________________|__________________|____________________|
|220              |434.100           |12:48:41            |
|_________________|__________________|____________________|
|86               |434.100           |12:48:41            |
|_________________|__________________|____________________|
|404              |434.100           |12:48:41            |
|_________________|__________________|____________________|
|487              |433.800           |12:48:54            |
|_________________|__________________|____________________|
|453              |433.800           |12:48:54            |
|_________________|__________________|____________________|
|799              |433.800           |12:51:24            |
|_________________|__________________|____________________|
|894              |432.700           |12:54:54            |
|_________________|__________________|____________________|
|823              |432.300           |13:00:34            |
|_________________|__________________|____________________|
|31               |432.700           |13:02:05            |
|_________________|__________________|____________________|
|22               |432.700           |13:02:05            |
|_________________|__________________|____________________|
|39               |432.700           |13:02:21            |
|_________________|__________________|____________________|
|218              |432.700           |13:02:21            |
|_________________|__________________|____________________|
|218              |432.700           |13:02:22            |
|_________________|__________________|____________________|
|856              |434.100           |13:04:41            |
|_________________|__________________|____________________|
|202              |434.000           |13:05:26            |
|_________________|__________________|____________________|
|512              |434.000           |13:05:26            |
|_________________|__________________|____________________|
|206              |434.000           |13:05:26            |
|_________________|__________________|____________________|
|556              |434.000           |13:07:44            |
|_________________|__________________|____________________|
|368              |434.000           |13:08:16            |
|_________________|__________________|____________________|
|914              |433.600           |13:12:40            |
|_________________|__________________|____________________|
|160              |433.600           |13:13:28            |
|_________________|__________________|____________________|
|162              |433.600           |13:13:28            |
|_________________|__________________|____________________|
|902              |433.600           |13:13:28            |
|_________________|__________________|____________________|
|525              |433.600           |13:14:41            |
|_________________|__________________|____________________|
|603              |434.300           |13:18:27            |
|_________________|__________________|____________________|
|193              |434.300           |13:18:27            |
|_________________|__________________|____________________|
|26               |434.000           |13:18:28            |
|_________________|__________________|____________________|
|20               |434.000           |13:18:28            |
|_________________|__________________|____________________|
|187              |434.000           |13:18:28            |
|_________________|__________________|____________________|
|139              |434.000           |13:18:28            |
|_________________|__________________|____________________|
|461              |434.000           |13:18:53            |
|_________________|__________________|____________________|
|888              |434.300           |13:25:20            |
|_________________|__________________|____________________|
|851              |434.200           |13:25:33            |
|_________________|__________________|____________________|
|841              |434.000           |13:26:00            |
|_________________|__________________|____________________|
|1078             |434.800           |13:31:00            |
|_________________|__________________|____________________|
|900              |434.700           |13:31:22            |
|_________________|__________________|____________________|
|455              |434.700           |13:34:22            |
|_________________|__________________|____________________|
|416              |434.700           |13:34:22            |
|_________________|__________________|____________________|
|905              |434.700           |13:35:47            |
|_________________|__________________|____________________|
|872              |434.700           |13:35:47            |
|_________________|__________________|____________________|
|867              |434.800           |13:35:47            |
|_________________|__________________|____________________|
|791              |434.700           |13:38:07            |
|_________________|__________________|____________________|
|758              |434.600           |13:41:42            |
|_________________|__________________|____________________|
|826              |434.800           |13:42:46            |
|_________________|__________________|____________________|
|837              |434.700           |13:44:07            |
|_________________|__________________|____________________|
|12               |435.000           |13:47:12            |
|_________________|__________________|____________________|
|85               |435.000           |13:47:12            |
|_________________|__________________|____________________|
|790              |434.900           |13:48:16            |
|_________________|__________________|____________________|
|780              |434.700           |13:49:40            |
|_________________|__________________|____________________|
|143              |434.700           |13:52:21            |
|_________________|__________________|____________________|
|380              |434.900           |13:53:06            |
|_________________|__________________|____________________|
|833              |434.700           |13:54:54            |
|_________________|__________________|____________________|
|397              |434.700           |13:54:54            |
|_________________|__________________|____________________|
|336              |434.700           |13:54:54            |
|_________________|__________________|____________________|
|88               |434.400           |13:58:51            |
|_________________|__________________|____________________|
|480              |434.400           |13:58:51            |
|_________________|__________________|____________________|
|158              |434.400           |13:58:51            |
|_________________|__________________|____________________|
|127              |434.400           |13:59:02            |
|_________________|__________________|____________________|
|600              |434.400           |13:59:02            |
|_________________|__________________|____________________|
|316              |434.400           |13:59:02            |
|_________________|__________________|____________________|
|295              |434.400           |13:59:27            |
|_________________|__________________|____________________|
|492              |434.600           |14:00:00            |
|_________________|__________________|____________________|
|104              |434.500           |14:00:00            |
|_________________|__________________|____________________|
|620              |434.700           |14:01:26            |
|_________________|__________________|____________________|
|809              |434.900           |14:04:35            |
|_________________|__________________|____________________|
|1                |435.000           |14:06:39            |
|_________________|__________________|____________________|
|660              |435.000           |14:06:41            |
|_________________|__________________|____________________|
|50               |435.000           |14:07:01            |
|_________________|__________________|____________________|
|42               |435.000           |14:07:01            |
|_________________|__________________|____________________|
|118              |435.000           |14:07:01            |
|_________________|__________________|____________________|
|229              |435.000           |14:07:01            |
|_________________|__________________|____________________|
|9                |435.000           |14:07:01            |
|_________________|__________________|____________________|
|230              |435.000           |14:07:01            |
|_________________|__________________|____________________|
|240              |435.000           |14:07:22            |
|_________________|__________________|____________________|
|290              |435.300           |14:10:04            |
|_________________|__________________|____________________|
|71               |435.300           |14:10:04            |
|_________________|__________________|____________________|
|250              |435.200           |14:10:04            |
|_________________|__________________|____________________|
|801              |435.100           |14:10:29            |
|_________________|__________________|____________________|
|815              |435.600           |14:13:28            |
|_________________|__________________|____________________|
|546              |435.700           |14:15:27            |
|_________________|__________________|____________________|
|10               |435.700           |14:15:48            |
|_________________|__________________|____________________|
|186              |435.800           |14:17:11            |
|_________________|__________________|____________________|
|779              |435.800           |14:17:11            |
|_________________|__________________|____________________|
|770              |435.800           |14:17:11            |
|_________________|__________________|____________________|
|844              |435.700           |14:17:56            |
|_________________|__________________|____________________|
|467              |435.600           |14:18:53            |
|_________________|__________________|____________________|
|1114             |435.800           |14:23:14            |
|_________________|__________________|____________________|
|458              |435.700           |14:24:40            |
|_________________|__________________|____________________|
|357              |435.700           |14:24:40            |
|_________________|__________________|____________________|
|397              |435.700           |14:24:40            |
|_________________|__________________|____________________|
|512              |435.700           |14:24:40            |
|_________________|__________________|____________________|
|761              |435.600           |14:24:56            |
|_________________|__________________|____________________|
|394              |435.500           |14:26:57            |
|_________________|__________________|____________________|
|373              |435.500           |14:26:57            |
|_________________|__________________|____________________|
|894              |435.100           |14:27:04            |
|_________________|__________________|____________________|
|15               |435.100           |14:27:04            |
|_________________|__________________|____________________|
|810              |434.900           |14:29:32            |
|_________________|__________________|____________________|
|837              |434.900           |14:30:00            |
|_________________|__________________|____________________|
|84               |434.900           |14:30:00            |
|_________________|__________________|____________________|
|910              |434.900           |14:30:00            |
|_________________|__________________|____________________|
|842              |434.600           |14:31:04            |
|_________________|__________________|____________________|
|919              |435.200           |14:33:16            |
|_________________|__________________|____________________|
|761              |435.000           |14:33:22            |
|_________________|__________________|____________________|
|799              |434.600           |14:34:25            |
|_________________|__________________|____________________|
|928              |435.000           |14:34:25            |
|_________________|__________________|____________________|
|762              |434.200           |14:34:56            |
|_________________|__________________|____________________|
|852              |433.900           |14:35:46            |
|_________________|__________________|____________________|
|900              |434.300           |14:37:50            |
|_________________|__________________|____________________|
|29               |434.400           |14:38:28            |
|_________________|__________________|____________________|
|210              |434.400           |14:38:28            |
|_________________|__________________|____________________|
|827              |434.200           |14:38:41            |
|_________________|__________________|____________________|
|844              |433.400           |14:39:27            |
|_________________|__________________|____________________|
|784              |433.100           |14:40:20            |
|_________________|__________________|____________________|
|826              |433.600           |14:43:10            |
|_________________|__________________|____________________|
|65               |433.500           |14:44:01            |
|_________________|__________________|____________________|
|891              |433.300           |14:44:29            |
|_________________|__________________|____________________|
|757              |433.300           |14:45:09            |
|_________________|__________________|____________________|
|789              |433.400           |14:46:03            |
|_________________|__________________|____________________|
|838              |433.500           |14:46:03            |
|_________________|__________________|____________________|
|933              |433.200           |14:47:59            |
|_________________|__________________|____________________|
|939              |433.200           |14:48:30            |
|_________________|__________________|____________________|
|912              |433.000           |14:49:03            |
|_________________|__________________|____________________|
|803              |433.200           |14:51:34            |
|_________________|__________________|____________________|
|863              |433.000           |14:51:47            |
|_________________|__________________|____________________|
|390              |432.900           |14:52:53            |
|_________________|__________________|____________________|
|512              |432.900           |14:52:53            |
|_________________|__________________|____________________|
|764              |432.700           |14:53:41            |
|_________________|__________________|____________________|
|443              |432.300           |14:55:00            |
|_________________|__________________|____________________|
|340              |432.300           |14:55:00            |
|_________________|__________________|____________________|
|797              |433.000           |14:57:47            |
|_________________|__________________|____________________|
|1083             |433.000           |14:59:21            |
|_________________|__________________|____________________|
|1071             |432.900           |14:59:34            |
|_________________|__________________|____________________|
|880              |432.800           |14:59:53            |
|_________________|__________________|____________________|
|55               |432.800           |14:59:54            |
|_________________|__________________|____________________|
|320              |432.800           |14:59:54            |
|_________________|__________________|____________________|
|903              |435.000           |15:02:26            |
|_________________|__________________|____________________|
|841              |434.800           |15:02:38            |
|_________________|__________________|____________________|
|910              |434.900           |15:02:38            |
|_________________|__________________|____________________|
|758              |434.500           |15:02:51            |
|_________________|__________________|____________________|
|185              |434.400           |15:02:51            |
|_________________|__________________|____________________|
|1178             |435.000           |15:04:02            |
|_________________|__________________|____________________|
|907              |434.800           |15:04:11            |
|_________________|__________________|____________________|
|839              |434.900           |15:05:36            |
|_________________|__________________|____________________|
|555              |434.600           |15:05:50            |
|_________________|__________________|____________________|
|310              |434.600           |15:05:50            |
|_________________|__________________|____________________|
|347              |434.400           |15:06:37            |
|_________________|__________________|____________________|
|482              |434.400           |15:06:37            |
|_________________|__________________|____________________|
|847              |433.800           |15:07:59            |
|_________________|__________________|____________________|
|36               |433.400           |15:08:56            |
|_________________|__________________|____________________|
|869              |433.400           |15:08:56            |
|_________________|__________________|____________________|
|902              |433.500           |15:10:21            |
|_________________|__________________|____________________|
|754              |433.500           |15:10:41            |
|_________________|__________________|____________________|
|898              |433.700           |15:11:50            |
|_________________|__________________|____________________|
|854              |433.700           |15:14:00            |
|_________________|__________________|____________________|
|912              |434.400           |15:16:28            |
|_________________|__________________|____________________|
|855              |434.200           |15:16:50            |
|_________________|__________________|____________________|
|789              |434.200           |15:16:50            |
|_________________|__________________|____________________|
|1101             |434.600           |15:18:59            |
|_________________|__________________|____________________|
|836              |434.400           |15:19:00            |
|_________________|__________________|____________________|
|950              |434.300           |15:20:29            |
|_________________|__________________|____________________|
|2                |434.500           |15:23:16            |
|_________________|__________________|____________________|
|1251             |434.500           |15:23:21            |
|_________________|__________________|____________________|
|536              |434.400           |15:23:48            |
|_________________|__________________|____________________|
|297              |434.400           |15:23:48            |
|_________________|__________________|____________________|
|914              |434.400           |15:23:48            |
|_________________|__________________|____________________|
|811              |434.400           |15:23:48            |
|_________________|__________________|____________________|
|228              |433.600           |15:25:46            |
|_________________|__________________|____________________|
|760              |433.600           |15:25:46            |
|_________________|__________________|____________________|
|767              |433.600           |15:25:46            |
|_________________|__________________|____________________|
|161              |434.800           |15:29:27            |
|_________________|__________________|____________________|
|218              |434.800           |15:29:27            |
|_________________|__________________|____________________|
|853              |434.600           |15:29:57            |
|_________________|__________________|____________________|
|872              |434.600           |15:29:57            |
|_________________|__________________|____________________|
|96               |435.000           |15:31:37            |
|_________________|__________________|____________________|
|140              |435.000           |15:31:37            |
|_________________|__________________|____________________|
|758              |435.100           |15:32:04            |
|_________________|__________________|____________________|
|512              |435.100           |15:32:04            |
|_________________|__________________|____________________|
|1147             |434.900           |15:32:38            |
|_________________|__________________|____________________|
|197              |435.000           |15:33:33            |
|_________________|__________________|____________________|
|190              |435.000           |15:33:33            |
|_________________|__________________|____________________|
|512              |435.000           |15:33:33            |
|_________________|__________________|____________________|
|824              |434.900           |15:33:33            |
|_________________|__________________|____________________|
|770              |434.500           |15:35:19            |
|_________________|__________________|____________________|
|844              |434.600           |15:36:08            |
|_________________|__________________|____________________|
|926              |434.500           |15:36:29            |
|_________________|__________________|____________________|
|360              |434.100           |15:37:26            |
|_________________|__________________|____________________|
|734              |433.800           |15:37:37            |
|_________________|__________________|____________________|
|147              |433.800           |15:37:37            |
|_________________|__________________|____________________|
|892              |433.900           |15:39:21            |
|_________________|__________________|____________________|
|131              |433.700           |15:40:40            |
|_________________|__________________|____________________|
|703              |433.700           |15:40:40            |
|_________________|__________________|____________________|
|814              |433.700           |15:40:40            |
|_________________|__________________|____________________|
|240              |434.200           |15:43:17            |
|_________________|__________________|____________________|
|1048             |434.100           |15:43:36            |
|_________________|__________________|____________________|
|534              |433.800           |15:44:18            |
|_________________|__________________|____________________|
|900              |434.100           |15:46:34            |
|_________________|__________________|____________________|
|641              |434.100           |15:47:34            |
|_________________|__________________|____________________|
|190              |434.300           |15:48:07            |
|_________________|__________________|____________________|
|892              |434.200           |15:48:53            |
|_________________|__________________|____________________|
|450              |434.200           |15:48:53            |
|_________________|__________________|____________________|
|927              |434.900           |15:50:48            |
|_________________|__________________|____________________|
|783              |434.900           |15:50:48            |
|_________________|__________________|____________________|
|1500             |434.800           |15:51:00            |
|_________________|__________________|____________________|
|758              |434.800           |15:51:00            |
|_________________|__________________|____________________|
|185              |435.600           |15:53:27            |
|_________________|__________________|____________________|
|181              |435.500           |15:53:34            |
|_________________|__________________|____________________|
|1068             |435.500           |15:53:34            |
|_________________|__________________|____________________|
|355              |435.500           |15:53:57            |
|_________________|__________________|____________________|
|63               |435.500           |15:53:57            |
|_________________|__________________|____________________|
|847              |435.600           |15:55:11            |
|_________________|__________________|____________________|
|767              |435.600           |15:55:11            |
|_________________|__________________|____________________|
|782              |435.500           |15:55:50            |
|_________________|__________________|____________________|
|806              |435.200           |15:55:51            |
|_________________|__________________|____________________|
|335              |435.400           |15:57:17            |
|_________________|__________________|____________________|
|183              |435.400           |15:57:17            |
|_________________|__________________|____________________|
|580              |435.400           |15:57:27            |
|_________________|__________________|____________________|
|776              |434.900           |15:58:54            |
|_________________|__________________|____________________|
|921              |435.100           |15:59:38            |
|_________________|__________________|____________________|
|1677             |436.500           |16:02:20            |
|_________________|__________________|____________________|
|487              |436.400           |16:02:48            |
|_________________|__________________|____________________|
|329              |436.400           |16:02:48            |
|_________________|__________________|____________________|
|873              |436.400           |16:02:48            |
|_________________|__________________|____________________|
|882              |436.200           |16:02:52            |
|_________________|__________________|____________________|
|35               |436.200           |16:02:52            |
|_________________|__________________|____________________|
|845              |436.400           |16:03:35            |
|_________________|__________________|____________________|
|898              |436.400           |16:04:07            |
|_________________|__________________|____________________|
|847              |436.200           |16:05:12            |
|_________________|__________________|____________________|
|134              |436.300           |16:05:29            |
|_________________|__________________|____________________|
|57               |436.300           |16:05:29            |
|_________________|__________________|____________________|
|48               |436.300           |16:05:29            |
|_________________|__________________|____________________|
|50               |436.300           |16:05:29            |
|_________________|__________________|____________________|
|758              |436.300           |16:07:09            |
|_________________|__________________|____________________|
|3                |436.300           |16:07:09            |
|_________________|__________________|____________________|
|2                |436.400           |16:07:09            |
|_________________|__________________|____________________|
|1                |436.400           |16:07:09            |
|_________________|__________________|____________________|
|425              |436.400           |16:07:09            |
|_________________|__________________|____________________|
|230              |436.300           |16:07:26            |
|_________________|__________________|____________________|
|355              |436.600           |16:07:31            |
|_________________|__________________|____________________|
|306              |436.600           |16:07:31            |
|_________________|__________________|____________________|
|290              |436.600           |16:07:37            |
|_________________|__________________|____________________|
|340              |436.600           |16:07:37            |
|_________________|__________________|____________________|
|309              |436.600           |16:07:37            |
|_________________|__________________|____________________|
|226              |436.600           |16:07:37            |
|_________________|__________________|____________________|
|350              |436.700           |16:07:59            |
|_________________|__________________|____________________|
|582              |436.700           |16:08:03            |
|_________________|__________________|____________________|
|136              |436.300           |16:11:36            |
|_________________|__________________|____________________|
|16               |436.300           |16:11:36            |
|_________________|__________________|____________________|
|355              |436.300           |16:11:36            |
|_________________|__________________|____________________|
|390              |436.300           |16:11:36            |
|_________________|__________________|____________________|
|1                |436.600           |16:12:45            |
|_________________|__________________|____________________|