12 March 2020
Rightmove plc
Share buy-back programme
Rightmove plc – Transaction in own shares
Rightmove plc (“Rightmove”), the UK’s no. 1 property website, announces that today it purchased 500,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 520.324p. The highest price paid per share was 540.600p and the lowest price paid per share was 505.400p. Rightmove purchased these shares through UBS AG London Branch.
The number of shares purchased represented 0.0572% 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 432,367,535 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 873,399,135 Rightmove holds 13,287,410 shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by UBS AG London Branch on behalf of the Company as part of the buyback programme.
-Ends-
Contact: Gemma Cornish 01908 712018
Schedule of Purchases - Individual Transactions
Number of shares
purchased |
Transaction price
(per share) |
Time of transaction |
| 76 |
512.800 |
16:18:55 |
| 589 |
513.000 |
16:18:48 |
| 1120 |
513.400 |
16:18:18 |
| 1246 |
514.600 |
16:17:51 |
| 497 |
515.000 |
16:17:47 |
| 800 |
515.000 |
16:17:47 |
| 1053 |
514.800 |
16:17:14 |
| 9 |
515.000 |
16:16:11 |
| 1228 |
515.000 |
16:16:11 |
| 1025 |
515.000 |
16:16:11 |
| 92 |
515.000 |
16:16:07 |
| 63 |
515.000 |
16:16:00 |
| 1040 |
513.600 |
16:15:14 |
| 1158 |
513.400 |
16:14:57 |
| 1227 |
512.600 |
16:14:02 |
| 1115 |
513.000 |
16:13:44 |
| 1061 |
511.600 |
16:12:42 |
| 74 |
511.600 |
16:12:42 |
| 33 |
511.600 |
16:11:45 |
| 400 |
511.600 |
16:11:45 |
| 490 |
511.600 |
16:11:45 |
| 121 |
511.600 |
16:11:40 |
| 963 |
512.200 |
16:11:01 |
| 218 |
512.200 |
16:11:01 |
| 1116 |
513.000 |
16:10:36 |
| 1143 |
512.400 |
16:09:54 |
| 1051 |
511.400 |
16:08:50 |
| 1192 |
513.200 |
16:08:02 |
| 848 |
512.800 |
16:07:31 |
| 447 |
512.800 |
16:07:31 |
| 1263 |
513.000 |
16:06:59 |
| 1081 |
511.800 |
16:05:29 |
| 44 |
511.800 |
16:05:29 |
| 29 |
511.800 |
16:05:13 |
| 493 |
512.200 |
16:04:55 |
| 659 |
512.200 |
16:04:55 |
| 1267 |
512.200 |
16:04:12 |
| 1069 |
512.400 |
16:04:04 |
| 181 |
512.400 |
16:04:04 |
| 400 |
512.400 |
16:03:56 |
| 1287 |
510.600 |
16:02:11 |
| 1072 |
510.800 |
16:01:03 |
| 1232 |
512.600 |
16:00:10 |
| 1250 |
512.800 |
16:00:08 |
| 1230 |
512.400 |
15:58:50 |
| 1149 |
513.600 |
15:57:28 |
| 1094 |
513.800 |
15:57:26 |
| 371 |
514.000 |
15:57:25 |
| 290 |
514.000 |
15:57:25 |
| 1134 |
513.600 |
15:57:12 |
| 1174 |
509.800 |
15:54:36 |
| 1087 |
510.000 |
15:54:28 |
| 1176 |
510.200 |
15:54:28 |
| 1171 |
505.600 |
15:51:41 |
| 1135 |
506.000 |
15:51:18 |
| 1040 |
505.400 |
15:49:52 |
| 1191 |
506.400 |
15:49:23 |
| 1 |
506.800 |
15:48:07 |
| 1270 |
506.800 |
15:48:07 |
| 1135 |
508.400 |
15:47:23 |
| 238 |
508.600 |
15:47:04 |
| 1183 |
508.400 |
15:46:15 |
| 1245 |
509.400 |
15:45:28 |
| 1252 |
509.400 |
15:45:28 |
| 800 |
509.000 |
15:43:41 |
| 425 |
509.000 |
15:43:41 |
| 1275 |
509.600 |
15:43:09 |
| 1144 |
510.200 |
15:42:05 |
| 44 |
511.000 |
15:41:03 |
| 370 |
510.800 |
15:41:03 |
| 800 |
510.800 |
15:41:03 |
| 1110 |
511.400 |
15:40:42 |
| 1289 |
511.400 |
15:40:42 |
| 1164 |
510.400 |
15:38:43 |
| 168 |
510.600 |
15:38:41 |
| 907 |
510.600 |
15:38:39 |
| 416 |
511.000 |
15:37:37 |
| 798 |
511.000 |
15:37:37 |
| 1100 |
511.200 |
15:37:34 |
| 1145 |
511.400 |
15:35:34 |
| 154 |
512.400 |
15:35:21 |
| 800 |
512.400 |
15:35:21 |
| 187 |
512.400 |
15:35:21 |
| 302 |
512.800 |
15:34:03 |
| 748 |
512.800 |
15:34:03 |
| 1081 |
513.000 |
15:33:45 |
| 1004 |
513.000 |
15:32:53 |
| 195 |
513.000 |
15:32:53 |
| 794 |
513.400 |
15:31:29 |
| 64 |
513.400 |
15:31:29 |
| 252 |
513.400 |
15:31:29 |
| 103 |
514.800 |
15:30:46 |
| 205 |
514.800 |
15:30:46 |
| 800 |
514.800 |
15:30:46 |
| 103 |
514.800 |
15:30:46 |
| 1119 |
514.800 |
15:30:46 |
| 1145 |
514.000 |
15:29:07 |
| 661 |
515.000 |
15:27:53 |
| 167 |
515.000 |
15:27:53 |
| 387 |
515.000 |
15:27:53 |
| 1221 |
515.000 |
15:27:53 |
| 1215 |
515.600 |
15:26:16 |
| 67 |
515.600 |
15:26:16 |
| 1094 |
515.800 |
15:25:55 |
| 420 |
515.800 |
15:25:06 |
| 843 |
515.800 |
15:25:06 |
| 1151 |
515.600 |
15:24:25 |
| 1058 |
515.200 |
15:23:30 |
| 1144 |
514.200 |
15:21:58 |
| 760 |
514.200 |
15:21:29 |
| 285 |
514.200 |
15:21:29 |
| 448 |
514.200 |
15:20:59 |
| 651 |
514.200 |
15:20:59 |
| 1266 |
513.800 |
15:19:38 |
| 1058 |
514.600 |
15:18:30 |
| 321 |
515.000 |
15:17:56 |
| 963 |
515.000 |
15:17:56 |
| 340 |
514.200 |
15:16:47 |
| 400 |
514.200 |
15:16:47 |
| 1055 |
514.200 |
15:16:47 |
| 1040 |
514.000 |
15:15:56 |
| 1064 |
514.400 |
15:14:47 |
| 282 |
514.600 |
15:14:27 |
| 938 |
514.600 |
15:14:27 |
| 1159 |
515.200 |
15:12:47 |
| 1233 |
515.400 |
15:12:37 |
| 1200 |
515.000 |
15:11:19 |
| 79 |
515.200 |
15:11:19 |
| 972 |
515.200 |
15:11:19 |
| 151 |
515.200 |
15:11:19 |
| 1202 |
513.800 |
15:09:12 |
| 1233 |
513.400 |
15:08:18 |
| 1245 |
513.600 |
15:08:14 |
| 1222 |
514.200 |
15:06:07 |
| 1165 |
514.800 |
15:05:34 |
| 1254 |
514.800 |
15:05:34 |
| 951 |
514.600 |
15:03:08 |
| 330 |
514.600 |
15:03:08 |
| 1159 |
514.800 |
15:02:45 |
| 1208 |
515.000 |
15:01:55 |
| 1146 |
516.200 |
15:00:12 |
| 1296 |
517.200 |
14:59:22 |
| 686 |
517.600 |
14:58:47 |
| 540 |
517.600 |
14:58:47 |
| 410 |
517.600 |
14:58:21 |
| 787 |
517.600 |
14:58:21 |
| 1207 |
516.600 |
14:56:25 |
| 1076 |
516.200 |
14:55:26 |
| 63 |
516.200 |
14:55:26 |
| 321 |
516.600 |
14:54:26 |
| 726 |
516.600 |
14:54:26 |
| 1275 |
517.200 |
14:53:28 |
| 1230 |
517.800 |
14:52:26 |
| 1230 |
518.000 |
14:52:07 |
| 1137 |
517.200 |
14:50:18 |
| 1069 |
517.800 |
14:49:59 |
| 1199 |
517.800 |
14:48:54 |
| 1085 |
518.000 |
14:48:52 |
| 1043 |
516.800 |
14:47:09 |
| 1226 |
515.400 |
14:45:55 |
| 1210 |
516.000 |
14:44:51 |
| 349 |
516.000 |
14:43:41 |
| 755 |
516.000 |
14:43:41 |
| 1201 |
516.200 |
14:43:39 |
| 1082 |
516.000 |
14:41:58 |
| 1191 |
515.600 |
14:41:02 |
| 1239 |
515.800 |
14:40:29 |
| 168 |
515.400 |
14:39:09 |
| 82 |
515.400 |
14:39:09 |
| 800 |
515.400 |
14:39:09 |
| 1099 |
516.600 |
14:38:12 |
| 1229 |
516.800 |
14:37:45 |
| 510 |
515.600 |
14:35:35 |
| 171 |
515.600 |
14:35:34 |
| 174 |
515.600 |
14:35:34 |
| 400 |
515.600 |
14:35:34 |
| 859 |
515.600 |
14:35:00 |
| 268 |
515.600 |
14:35:00 |
| 1078 |
516.600 |
14:34:08 |
| 854 |
516.800 |
14:32:38 |
| 185 |
516.800 |
14:32:38 |
| 1084 |
517.400 |
14:32:26 |
| 1209 |
517.600 |
14:31:51 |
| 72 |
517.000 |
14:30:03 |
| 302 |
517.000 |
14:30:03 |
| 843 |
517.000 |
14:30:03 |
| 478 |
516.800 |
14:29:42 |
| 763 |
516.800 |
14:29:42 |
| 1065 |
518.000 |
14:27:58 |
| 1190 |
518.800 |
14:27:36 |
| 1206 |
519.200 |
14:27:18 |
| 1194 |
517.400 |
14:26:02 |
| 1296 |
517.600 |
14:25:57 |
| 1075 |
516.200 |
14:22:53 |
| 1201 |
516.400 |
14:22:50 |
| 273 |
515.600 |
14:21:05 |
| 826 |
515.600 |
14:21:05 |
| 1165 |
516.600 |
14:19:52 |
| 1125 |
517.400 |
14:19:44 |
| 1088 |
518.000 |
14:18:34 |
| 111 |
518.000 |
14:17:29 |
| 1161 |
518.000 |
14:17:29 |
| 181 |
518.000 |
14:17:29 |
| 1098 |
518.000 |
14:17:29 |
| 1340 |
517.800 |
14:16:23 |
| 1104 |
518.200 |
14:16:18 |
| 522 |
514.600 |
14:13:23 |
| 607 |
514.600 |
14:13:23 |
| 65 |
514.600 |
14:13:23 |
| 1253 |
515.200 |
14:13:01 |
| 1150 |
515.800 |
14:12:22 |
| 474 |
516.600 |
14:11:43 |
| 800 |
516.600 |
14:11:43 |
| 1232 |
517.000 |
14:11:34 |
| 940 |
514.000 |
14:09:07 |
| 156 |
514.000 |
14:09:07 |
| 1099 |
514.200 |
14:09:02 |
| 1202 |
514.600 |
14:07:25 |
| 1235 |
513.800 |
14:06:04 |
| 1288 |
514.000 |
14:05:35 |
| 1217 |
514.600 |
14:05:28 |
| 1196 |
515.200 |
14:04:00 |
| 1147 |
514.800 |
14:03:12 |
| 499 |
514.800 |
14:03:12 |
| 122 |
514.800 |
14:03:04 |
| 615 |
514.800 |
14:03:04 |
| 233 |
518.600 |
14:01:36 |
| 1047 |
518.600 |
14:01:36 |
| 1258 |
519.400 |
14:01:14 |
| 1225 |
520.800 |
14:00:15 |
| 1220 |
521.200 |
14:00:04 |
| 1082 |
520.600 |
13:58:51 |
| 1206 |
520.600 |
13:58:51 |
| 1056 |
520.400 |
13:57:21 |
| 90 |
520.200 |
13:57:21 |
| 969 |
520.200 |
13:57:21 |
| 136 |
520.200 |
13:57:21 |
| 1101 |
517.200 |
13:55:03 |
| 342 |
515.600 |
13:53:10 |
| 867 |
515.600 |
13:53:10 |
| 1079 |
516.800 |
13:52:54 |
| 126 |
519.400 |
13:51:40 |
| 800 |
519.400 |
13:51:40 |
| 182 |
519.400 |
13:51:40 |
| 1168 |
519.600 |
13:51:34 |
| 1053 |
519.800 |
13:51:28 |
| 106 |
517.800 |
13:50:11 |
| 1073 |
517.800 |
13:50:11 |
| 1142 |
518.000 |
13:50:00 |
| 885 |
516.000 |
13:46:15 |
| 266 |
516.000 |
13:46:15 |
| 1072 |
515.800 |
13:45:01 |
| 1252 |
516.800 |
13:42:27 |
| 1147 |
521.000 |
13:39:58 |
| 314 |
519.600 |
13:38:45 |
| 800 |
519.600 |
13:38:45 |
| 50 |
519.600 |
13:38:45 |
| 1254 |
521.200 |
13:38:05 |
| 1230 |
521.800 |
13:37:09 |
| 1162 |
521.800 |
13:36:01 |
| 941 |
523.000 |
13:35:35 |
| 106 |
523.000 |
13:35:35 |
| 95 |
523.600 |
13:34:54 |
| 962 |
523.600 |
13:34:54 |
| 565 |
523.800 |
13:34:53 |
| 879 |
523.800 |
13:34:53 |
| 800 |
524.200 |
13:34:40 |
| 115 |
524.200 |
13:34:40 |
| 235 |
524.200 |
13:34:40 |
| 963 |
523.200 |
13:33:07 |
| 637 |
523.200 |
13:33:07 |
| 502 |
523.200 |
13:33:07 |
| 271 |
523.200 |
13:33:07 |
| 413 |
521.800 |
13:31:06 |
| 1212 |
522.800 |
13:30:01 |
| 593 |
524.000 |
13:29:28 |
| 619 |
524.000 |
13:29:28 |
| 1174 |
522.800 |
13:26:41 |
| 184 |
523.600 |
13:25:00 |
| 225 |
523.600 |
13:25:00 |
| 800 |
523.600 |
13:25:00 |
| 647 |
524.600 |
13:23:16 |
| 577 |
524.600 |
13:23:16 |
| 59 |
525.000 |
13:21:07 |
| 116 |
525.000 |
13:21:07 |
| 800 |
525.000 |
13:21:07 |
| 190 |
525.000 |
13:21:07 |
| 359 |
525.000 |
13:19:23 |
| 810 |
525.000 |
13:19:18 |
| 463 |
525.600 |
13:16:35 |
| 800 |
525.600 |
13:16:35 |
| 1239 |
525.800 |
13:16:29 |
| 228 |
523.600 |
13:10:42 |
| 1000 |
523.600 |
13:10:42 |
| 1142 |
523.400 |
13:10:42 |
| 1174 |
523.800 |
13:09:16 |
| 1177 |
523.400 |
13:08:02 |
| 78 |
523.600 |
13:08:02 |
| 800 |
523.600 |
13:08:02 |
| 330 |
523.600 |
13:08:02 |
| 1150 |
521.600 |
13:04:41 |
| 1270 |
523.000 |
13:02:41 |
| 531 |
523.200 |
13:01:01 |
| 665 |
523.200 |
13:01:01 |
| 262 |
523.200 |
13:00:19 |
| 916 |
523.200 |
13:00:19 |
| 1159 |
523.200 |
12:57:59 |
| 598 |
523.600 |
12:56:06 |
| 665 |
523.600 |
12:56:06 |
| 1071 |
523.000 |
12:53:19 |
| 823 |
525.200 |
12:52:52 |
| 355 |
525.200 |
12:52:52 |
| 1220 |
525.400 |
12:52:52 |
| 1128 |
525.400 |
12:50:14 |
| 1083 |
526.800 |
12:48:31 |
| 10 |
526.800 |
12:48:31 |
| 1191 |
526.800 |
12:47:11 |
| 1150 |
528.200 |
12:45:19 |
| 1078 |
528.800 |
12:43:57 |
| 842 |
529.200 |
12:42:51 |
| 400 |
529.200 |
12:42:51 |
| 1126 |
529.200 |
12:42:51 |
| 111 |
529.200 |
12:42:51 |
| 1296 |
527.000 |
12:40:03 |
| 459 |
526.600 |
12:38:58 |
| 691 |
526.600 |
12:38:58 |
| 1230 |
526.200 |
12:37:11 |
| 737 |
525.000 |
12:34:35 |
| 524 |
525.000 |
12:34:35 |
| 961 |
526.400 |
12:33:29 |
| 264 |
526.400 |
12:33:27 |
| 1051 |
527.000 |
12:32:06 |
| 1107 |
527.000 |
12:31:25 |
| 178 |
527.800 |
12:29:33 |
| 876 |
527.800 |
12:29:33 |
| 433 |
528.000 |
12:29:33 |
| 800 |
528.000 |
12:29:33 |
| 624 |
527.000 |
12:28:07 |
| 589 |
527.000 |
12:28:07 |
| 1046 |
526.800 |
12:25:54 |
| 1190 |
527.000 |
12:25:54 |
| 1137 |
526.800 |
12:24:53 |
| 375 |
526.200 |
12:21:58 |
| 752 |
526.200 |
12:21:58 |
| 200 |
526.600 |
12:19:52 |
| 946 |
526.600 |
12:19:52 |
| 1086 |
526.800 |
12:18:17 |
| 720 |
526.800 |
12:16:57 |
| 540 |
526.800 |
12:16:57 |
| 1237 |
527.800 |
12:15:21 |
| 771 |
528.000 |
12:15:21 |
| 462 |
528.000 |
12:15:21 |
| 492 |
527.200 |
12:14:05 |
| 551 |
527.200 |
12:14:05 |
| 1059 |
526.600 |
12:13:22 |
| 461 |
526.600 |
12:13:07 |
| 1600 |
526.600 |
12:13:07 |
| 248 |
526.600 |
12:13:07 |
| 1236 |
525.200 |
12:06:40 |
| 326 |
525.400 |
12:06:01 |
| 878 |
525.400 |
12:06:01 |
| 1181 |
525.400 |
12:04:29 |
| 1261 |
525.400 |
12:04:29 |
| 536 |
525.400 |
12:04:29 |
| 945 |
525.800 |
12:03:20 |
| 1321 |
525.800 |
12:03:20 |
| 1139 |
523.800 |
11:57:45 |
| 1066 |
522.400 |
11:55:21 |
| 320 |
522.400 |
11:55:21 |
| 823 |
522.400 |
11:55:21 |
| 400 |
522.400 |
11:52:09 |
| 217 |
522.400 |
11:52:09 |
| 642 |
522.400 |
11:52:09 |
| 75 |
521.800 |
11:51:47 |
| 1104 |
521.800 |
11:51:47 |
| 1184 |
522.800 |
11:48:43 |
| 1181 |
521.600 |
11:46:17 |
| 330 |
521.600 |
11:44:07 |
| 777 |
521.600 |
11:44:07 |
| 388 |
522.400 |
11:42:36 |
| 857 |
522.400 |
11:42:36 |
| 666 |
523.000 |
11:41:10 |
| 423 |
523.000 |
11:41:10 |
| 972 |
523.800 |
11:38:45 |
| 163 |
523.800 |
11:38:45 |
| 56 |
524.600 |
11:37:33 |
| 359 |
524.600 |
11:37:33 |
| 333 |
524.600 |
11:37:33 |
| 333 |
524.600 |
11:37:33 |
| 331 |
525.000 |
11:37:10 |
| 800 |
525.000 |
11:37:10 |
| 1071 |
524.200 |
11:35:04 |
| 1159 |
524.400 |
11:34:54 |
| 1219 |
524.400 |
11:34:54 |
| 310 |
524.200 |
11:33:30 |
| 800 |
524.200 |
11:33:30 |
| 1148 |
523.400 |
11:31:14 |
| 1105 |
523.200 |
11:28:29 |
| 599 |
524.400 |
11:27:14 |
| 474 |
524.400 |
11:27:14 |
| 1123 |
524.600 |
11:25:32 |
| 1205 |
525.000 |
11:24:26 |
| 1068 |
524.200 |
11:22:12 |
| 1179 |
524.400 |
11:20:38 |
| 299 |
524.600 |
11:18:54 |
| 800 |
524.600 |
11:18:54 |
| 655 |
525.200 |
11:17:12 |
| 584 |
525.200 |
11:17:12 |
| 211 |
524.600 |
11:14:49 |
| 1052 |
524.600 |
11:14:49 |
| 400 |
524.800 |
11:14:12 |
| 708 |
524.800 |
11:14:12 |
| 12 |
524.800 |
11:14:12 |
| 1261 |
524.800 |
11:14:12 |
| 794 |
523.800 |
11:12:29 |
| 312 |
523.800 |
11:12:29 |
| 1073 |
523.800 |
11:11:25 |
| 1241 |
524.000 |
11:09:48 |
| 201 |
524.000 |
11:09:12 |
| 1220 |
523.800 |
11:07:19 |
| 1212 |
524.800 |
11:06:32 |
| 1194 |
525.600 |
11:04:17 |
| 536 |
526.600 |
11:02:41 |
| 718 |
526.600 |
11:02:41 |
| 1196 |
526.600 |
11:01:42 |
| 1236 |
526.800 |
11:01:14 |
| 129 |
523.200 |
10:56:54 |
| 800 |
523.200 |
10:56:54 |
| 185 |
523.200 |
10:56:54 |
| 670 |
522.400 |
10:54:06 |
| 551 |
522.400 |
10:54:06 |
| 204 |
522.200 |
10:52:17 |
| 800 |
522.200 |
10:52:17 |
| 122 |
522.200 |
10:52:17 |
| 552 |
522.000 |
10:50:31 |
| 647 |
522.000 |
10:50:31 |
| 353 |
522.000 |
10:49:01 |
| 800 |
522.000 |
10:49:01 |
| 721 |
522.800 |
10:47:14 |
| 347 |
522.800 |
10:47:14 |
| 1123 |
523.200 |
10:47:03 |
| 155 |
523.200 |
10:47:03 |
| 86 |
523.600 |
10:44:46 |
| 232 |
523.600 |
10:44:46 |
| 800 |
523.600 |
10:44:46 |
| 1286 |
523.800 |
10:44:37 |
| 1189 |
524.000 |
10:44:12 |
| 1287 |
522.600 |
10:41:50 |
| 569 |
522.400 |
10:40:12 |
| 714 |
522.400 |
10:40:12 |
| 369 |
523.200 |
10:40:00 |
| 800 |
523.200 |
10:40:00 |
| 1073 |
524.200 |
10:36:33 |
| 658 |
524.400 |
10:35:07 |
| 584 |
524.400 |
10:35:07 |
| 883 |
523.200 |
10:31:48 |
| 289 |
523.200 |
10:31:48 |
| 440 |
523.200 |
10:30:06 |
| 746 |
523.200 |
10:30:06 |
| 1046 |
523.400 |
10:30:00 |
| 530 |
522.000 |
10:28:32 |
| 540 |
522.000 |
10:28:32 |
| 1192 |
521.600 |
10:26:08 |
| 1154 |
522.200 |
10:24:30 |
| 472 |
522.000 |
10:23:30 |
| 765 |
522.000 |
10:23:30 |
| 1092 |
523.200 |
10:21:43 |
| 48 |
523.200 |
10:21:43 |
| 1142 |
523.400 |
10:19:37 |
| 143 |
523.400 |
10:19:37 |
| 60 |
523.400 |
10:18:08 |
| 1225 |
523.400 |
10:18:08 |
| 1151 |
523.400 |
10:16:42 |
| 1226 |
524.200 |
10:15:20 |
| 285 |
524.000 |
10:14:07 |
| 922 |
524.000 |
10:14:07 |
| 1212 |
524.200 |
10:13:03 |
| 107 |
524.200 |
10:11:41 |
| 1026 |
524.200 |
10:11:41 |
| 1270 |
524.200 |
10:08:40 |
| 1061 |
525.200 |
10:07:42 |
| 19 |
525.000 |
10:07:42 |
| 1142 |
525.200 |
10:07:42 |
| 400 |
525.000 |
10:05:59 |
| 1206 |
525.600 |
10:05:14 |
| 1216 |
526.600 |
10:02:57 |
| 730 |
525.600 |
10:01:07 |
| 386 |
525.600 |
10:01:07 |
| 1050 |
525.600 |
10:00:13 |
| 1141 |
526.200 |
09:58:54 |
| 1169 |
526.400 |
09:57:26 |
| 1231 |
526.400 |
09:56:54 |
| 1143 |
525.600 |
09:55:14 |
| 408 |
525.400 |
09:52:26 |
| 687 |
525.400 |
09:52:26 |
| 15 |
526.400 |
09:51:01 |
| 37 |
526.200 |
09:51:01 |
| 991 |
526.000 |
09:51:01 |
| 1225 |
526.400 |
09:51:01 |
| 1262 |
526.400 |
09:50:41 |
| 1244 |
525.200 |
09:48:42 |
| 1136 |
522.600 |
09:45:22 |
| 1261 |
523.000 |
09:45:22 |
| 171 |
522.000 |
09:44:33 |
| 18 |
522.000 |
09:42:46 |
| 1050 |
522.000 |
09:42:46 |
| 192 |
521.800 |
09:42:46 |
| 93 |
522.000 |
09:42:46 |
| 1035 |
522.000 |
09:42:46 |
| 239 |
521.800 |
09:42:46 |
| 919 |
522.000 |
09:42:46 |
| 307 |
522.000 |
09:42:46 |
| 313 |
520.000 |
09:40:41 |
| 869 |
520.000 |
09:40:41 |
| 1288 |
521.200 |
09:39:02 |
| 1296 |
520.600 |
09:38:27 |
| 542 |
520.400 |
09:37:55 |
| 705 |
520.400 |
09:37:55 |
| 1087 |
519.600 |
09:37:34 |
| 1038 |
520.000 |
09:37:15 |
| 1186 |
520.000 |
09:36:51 |
| 1093 |
520.000 |
09:36:51 |
| 1108 |
518.400 |
09:35:42 |
| 1111 |
519.000 |
09:33:55 |
| 1190 |
519.800 |
09:32:27 |
| 688 |
521.000 |
09:31:51 |
| 515 |
521.000 |
09:31:51 |
| 1082 |
521.400 |
09:29:35 |
| 1287 |
521.400 |
09:29:18 |
| 1289 |
521.400 |
09:27:03 |
| 1144 |
522.000 |
09:26:09 |
| 800 |
522.200 |
09:25:44 |
| 123 |
522.200 |
09:25:44 |
| 272 |
522.200 |
09:25:44 |
| 186 |
522.800 |
09:25:05 |
| 865 |
522.800 |
09:25:05 |
| 530 |
521.000 |
09:23:56 |
| 648 |
521.000 |
09:23:56 |
| 292 |
521.600 |
09:22:00 |
| 800 |
521.600 |
09:22:00 |
| 1175 |
522.000 |
09:21:28 |
| 1204 |
522.400 |
09:21:28 |
| 1291 |
521.400 |
09:20:44 |
| 216 |
520.000 |
09:20:00 |
| 985 |
520.000 |
09:20:00 |
| 306 |
520.600 |
09:19:30 |
| 738 |
520.600 |
09:19:30 |
| 926 |
519.400 |
09:18:30 |
| 301 |
519.400 |
09:18:30 |
| 1094 |
519.800 |
09:15:46 |
| 16 |
520.600 |
09:15:05 |
| 800 |
520.600 |
09:15:05 |
| 264 |
520.600 |
09:15:05 |
| 1091 |
521.000 |
09:13:59 |
| 800 |
521.000 |
09:13:59 |
| 310 |
521.000 |
09:13:59 |
| 529 |
521.000 |
09:13:19 |
| 653 |
521.000 |
09:13:19 |
| 1187 |
520.800 |
09:11:48 |
| 707 |
521.200 |
09:10:13 |
| 351 |
521.200 |
09:10:13 |
| 16 |
521.800 |
09:09:35 |
| 383 |
521.800 |
09:09:35 |
| 800 |
521.800 |
09:09:35 |
| 272 |
521.400 |
09:08:32 |
| 946 |
521.400 |
09:08:32 |
| 1184 |
522.600 |
09:07:12 |
| 391 |
523.200 |
09:06:19 |
| 654 |
523.200 |
09:06:19 |
| 443 |
523.400 |
09:05:41 |
| 614 |
523.400 |
09:05:41 |
| 1279 |
523.800 |
09:03:40 |
| 1164 |
524.200 |
09:03:24 |
| 800 |
524.000 |
09:00:28 |
| 436 |
524.000 |
09:00:28 |
| 1070 |
524.400 |
09:00:25 |
| 1116 |
524.800 |
09:00:13 |
| 496 |
524.400 |
08:57:51 |
| 270 |
524.200 |
08:57:51 |
| 400 |
524.200 |
08:57:51 |
| 1128 |
525.200 |
08:57:21 |
| 567 |
525.200 |
08:56:46 |
| 84 |
525.200 |
08:56:46 |
| 400 |
525.200 |
08:56:46 |
| 240 |
525.200 |
08:56:46 |
| 1161 |
525.200 |
08:56:46 |
| 1296 |
525.200 |
08:56:00 |
| 317 |
525.400 |
08:55:56 |
| 400 |
525.400 |
08:55:56 |
| 400 |
525.400 |
08:55:56 |
| 1168 |
523.800 |
08:55:03 |
| 1256 |
522.800 |
08:53:42 |
| 1179 |
522.600 |
08:52:44 |
| 1202 |
520.800 |
08:51:41 |
| 1149 |
520.600 |
08:51:03 |
| 1208 |
521.000 |
08:50:59 |
| 50 |
521.000 |
08:50:59 |
| 814 |
519.600 |
08:50:00 |
| 442 |
519.600 |
08:50:00 |
| 1105 |
519.600 |
08:47:17 |
| 1128 |
519.800 |
08:46:36 |
| 289 |
519.400 |
08:45:34 |
| 37 |
519.400 |
08:45:34 |
| 725 |
519.400 |
08:45:06 |
| 1259 |
522.000 |
08:44:08 |
| 1245 |
521.800 |
08:42:17 |
| 258 |
521.800 |
08:42:17 |
| 1038 |
521.800 |
08:42:17 |
| 465 |
522.000 |
08:41:51 |
| 643 |
522.000 |
08:41:51 |
| 334 |
521.000 |
08:41:26 |
| 927 |
521.000 |
08:41:26 |
| 1323 |
521.000 |
08:40:51 |
| 739 |
521.600 |
08:40:45 |
| 344 |
521.600 |
08:40:45 |
| 104 |
521.000 |
08:39:20 |
| 800 |
521.000 |
08:39:20 |
| 182 |
521.000 |
08:39:20 |
| 1146 |
521.400 |
08:38:46 |
| 1201 |
522.000 |
08:37:59 |
| 703 |
524.000 |
08:36:36 |
| 522 |
524.000 |
08:36:36 |
| 579 |
524.400 |
08:34:39 |
| 692 |
524.400 |
08:34:39 |
| 1176 |
526.400 |
08:33:31 |
| 1162 |
527.400 |
08:32:24 |
| 673 |
527.200 |
08:29:53 |
| 611 |
527.200 |
08:29:53 |
| 1238 |
530.000 |
08:27:05 |
| 462 |
530.000 |
08:25:11 |
| 800 |
530.000 |
08:25:11 |
| 1241 |
530.400 |
08:25:07 |
| 1235 |
530.800 |
08:25:05 |
| 859 |
530.800 |
08:25:05 |
| 338 |
530.800 |
08:25:02 |
| 1196 |
531.000 |
08:24:01 |
| 1177 |
531.400 |
08:23:59 |
| 1080 |
530.600 |
08:22:00 |
| 142 |
530.600 |
08:21:24 |
| 1149 |
531.600 |
08:19:39 |
| 718 |
532.200 |
08:19:39 |
| 400 |
532.200 |
08:19:39 |
| 8 |
532.200 |
08:19:21 |
| 500 |
532.800 |
08:15:25 |
| 604 |
532.800 |
08:14:59 |
| 1071 |
535.400 |
08:12:56 |
| 165 |
534.200 |
08:10:40 |
| 695 |
534.200 |
08:10:40 |
| 18 |
534.200 |
08:10:40 |
| 377 |
534.200 |
08:10:40 |
| 1100 |
537.200 |
08:07:07 |
| 371 |
537.400 |
08:07:01 |
| 890 |
537.400 |
08:07:01 |
| 1109 |
540.600 |
08:01:38 |
| 51 |
540.600 |
08:01:38 |
