Brembo

Transaction in Own Shares • Aug 21, 2023

Stezzano, 21 agosto 2023

INFORMATIVA PERIODICA SULL'ACQUISTO DI AZIONI PROPRIE

Nell'ambito del programma di acquisto di azioni proprie autorizzato dall'Assemblea del 20 aprile 2023, il cui avvio è stato annunciato in data 31 luglio 2023, Brembo comunica di aver acquistato sul mercato Euronext Milan, nel periodo compreso tra il 14 e il 18 agosto 2023, n. 342.000 azioni ordinarie Brembo Spa (pari allo 0,1024% del Capitale Sociale), al prezzo medio ponderato di € 12,908, per un controvalore complessivo pari a € 4.414.522,84.

Di seguito si fornisce una sintesi delle operazioni di acquisto su base giornaliera ed in allegato, in forma dettagliata, le operazioni compiute nel suddetto periodo.

Data operazione	Numero azioni ordinarie acquistate	Prezzo medio ponderato (€)	Controvalore (€)
14/08/2023	85.000	12,808	1.088.678,30
16/08/2023	85.000	12,946	1.100.440,60
17/08/2023	86.000	12,880	1.107.692,04
18/08/2023	86.000	12,997	1.117.711,90
Totale	342.000	12,908	4.414.522,84

A seguito degli acquisti comunicati in data odierna e tenuto conto delle azioni proprie già in portafoglio, la società detiene n. 10.664.557 azioni proprie, pari al 3,194% del Capitale Sociale.

Per informazioni: Laura Panseri – Head of Investor Relations Brembo SpA Tel. +39 035 6052145 @: laura_panseri@brembo.it Roberto Cattaneo – Chief Communication Officer Brembo SpA Tel. +39 035 6052347 @: roberto_cattaneo@brembo.it Daniele Zibetti – Corporate Media Relations Brembo SpA Tel. +39 035 6053138 @: daniele_zibetti@brembo.it

ALLEGATO

DETTAGLIO DELLE OPERAZIONI
Data Operazione	Ora Esecuzione	Quantità	Prezzo €
14/08/2023	15:00:01	102	12,66
14/08/2023	15:08:38	1000	12,68
14/08/2023	15:24:40	75	12,69
14/08/2023	15:25:40	29	12,69
14/08/2023	15:29:42	1000	12,69
14/08/2023	15:29:42	250	12,69
14/08/2023	15:29:42	43	12,69
14/08/2023	15:29:42	224	12,69
14/08/2023	15:29:42	94	12,69
14/08/2023	15:29:42	123	12,69
14/08/2023	15:29:42	164	12,69
14/08/2023	15:29:42	323	12,69
14/08/2023	15:29:42	200	12,69
14/08/2023	15:29:43	210	12,69
14/08/2023	15:29:53	501	12,71
14/08/2023	15:29:53	229	12,71
14/08/2023	15:29:53	480	12,71
14/08/2023	15:29:53	250	12,71
14/08/2023	15:29:53	480	12,71
14/08/2023	15:29:53	480	12,71
14/08/2023	15:29:53	250	12,71
14/08/2023	15:29:53	480	12,71
14/08/2023	15:29:53	480	12,71
14/08/2023	15:31:37	108	12,71
14/08/2023	15:31:37	162	12,71
14/08/2023	15:31:37	250	12,71
14/08/2023	15:31:37	480	12,71
14/08/2023	15:35:26	4	12,7
14/08/2023	15:35:26	250	12,7
14/08/2023	15:35:26	420	12,7
14/08/2023	15:35:26	121	12,7
14/08/2023	15:35:26	93	12,7
14/08/2023	15:40:18	230	12,69
14/08/2023	15:43:07	510	12,7
14/08/2023	15:43:07	255	12,7

14/08/2023	15:43:07	235	12,7
14/08/2023	15:43:18	196	12,7
14/08/2023	15:43:18	105	12,7
14/08/2023	15:43:18	270	12,7
14/08/2023	15:47:22	541	12,69
14/08/2023	15:47:22	209	12,69
14/08/2023	15:47:22	250	12,69
14/08/2023	15:47:24	128	12,68
14/08/2023	15:47:24	119	12,68
14/08/2023	15:47:24	124	12,68
14/08/2023	15:47:24	128	12,68
14/08/2023	16:12:56	750	12,7
14/08/2023	16:12:56	250	12,7
14/08/2023	16:12:56	250	12,7
14/08/2023	16:12:56	250	12,7
14/08/2023	16:12:56	95	12,7
14/08/2023	16:12:56	106	12,7
14/08/2023	16:12:56	196	12,7
14/08/2023	16:16:58	114	12,7
14/08/2023	16:16:59	922	12,7
14/08/2023	16:19:52	1	12,7
14/08/2023	16:21:58	350	12,7
14/08/2023	16:22:50	41	12,7
14/08/2023	16:30:02	416	12,7
14/08/2023	16:30:02	122	12,7
14/08/2023	16:30:02	104	12,7
14/08/2023	16:30:02	106	12,7
14/08/2023	16:30:32	401	12,7
14/08/2023	16:32:59	143	12,71
14/08/2023	16:32:59	337	12,71
14/08/2023	16:32:59	480	12,71
14/08/2023	16:32:59	107	12,71
14/08/2023	16:33:00	480	12,71
14/08/2023	16:33:00	480	12,71
14/08/2023	16:33:00	480	12,71
14/08/2023	16:33:00	480	12,71
14/08/2023	16:33:00	480	12,71
14/08/2023	16:33:06	753	12,71
14/08/2023	16:33:06	231	12,71
14/08/2023	16:33:06	478	12,71
14/08/2023	16:33:06	480	12,71
14/08/2023	16:36:16	6	12,71
14/08/2023	16:36:19	147	12,75
14/08/2023	16:36:24	32	12,76
14/08/2023	16:36:48	354	12,77

14/08/2023	16:36:48	128	12,77
14/08/2023	16:36:48	130	12,77
14/08/2023	16:36:48	140	12,77
14/08/2023	16:37:09	380	12,77
14/08/2023	16:37:09	113	12,77
14/08/2023	16:37:09	250	12,77
14/08/2023	16:37:52	118	12,77
14/08/2023	16:37:52	250	12,77
14/08/2023	16:37:52	104	12,77
14/08/2023	16:38:34	303	12,78
14/08/2023	16:38:34	165	12,78
14/08/2023	16:38:34	110	12,78
14/08/2023	16:38:34	114	12,78
14/08/2023	16:38:34	139	12,78
14/08/2023	16:39:15	496	12,77
14/08/2023	16:46:47	298	12,78
14/08/2023	16:46:47	130	12,78
14/08/2023	16:48:27	119	12,79
14/08/2023	16:48:27	250	12,79
14/08/2023	16:48:27	123	12,79
14/08/2023	16:48:27	346	12,79
14/08/2023	16:48:28	250	12,79
14/08/2023	16:48:28	1000	12,79
14/08/2023	16:48:28	796	12,79
14/08/2023	16:48:28	954	12,79
14/08/2023	16:48:28	1000	12,79
14/08/2023	16:48:28	1000	12,79
14/08/2023	16:48:28	424	12,79
14/08/2023	16:48:28	250	12,79
14/08/2023	16:48:28	250	12,79
14/08/2023	16:48:28	250	12,79
14/08/2023	16:48:28	712	12,79
14/08/2023	16:48:28	339	12,79
14/08/2023	16:48:28	117	12,79
14/08/2023	16:48:28	116	12,79
14/08/2023	16:48:30	91	12,8
14/08/2023	16:48:30	107	12,8
14/08/2023	16:48:30	19	12,8
14/08/2023	16:49:49	269	12,81
14/08/2023	16:49:49	675	12,81
14/08/2023	16:49:52	46	12,82
14/08/2023	16:49:52	250	12,82
14/08/2023	16:49:52	118	12,82
14/08/2023	16:49:52	35	12,82
14/08/2023	16:49:52	190	12,82

14/08/2023	16:54:40	250	12,83
14/08/2023	16:56:47	113	12,84
14/08/2023	16:56:48	111	12,84
14/08/2023	16:56:48	110	12,84
14/08/2023	16:57:41	120	12,85
14/08/2023	16:57:41	250	12,85
14/08/2023	16:57:41	877	12,85
14/08/2023	16:58:27	250	12,86
14/08/2023	16:58:27	389	12,86
14/08/2023	16:58:28	236	12,86
14/08/2023	16:58:28	110	12,86
14/08/2023	16:58:28	1203	12,86
14/08/2023	16:58:28	639	12,86
14/08/2023	16:58:28	111	12,86
14/08/2023	16:58:28	690	12,86
14/08/2023	16:58:31	816	12,87
14/08/2023	16:58:31	268	12,87
14/08/2023	16:58:31	1440	12,87
14/08/2023	16:58:32	250	12,88
14/08/2023	16:58:33	129	12,88
14/08/2023	16:58:40	83	12,88
14/08/2023	16:58:58	833	12,88
14/08/2023	16:58:58	163	12,88
14/08/2023	16:58:58	49	12,88
14/08/2023	16:59:03	888	12,88
14/08/2023	16:59:03	344	12,88
14/08/2023	16:59:03	1278	12,88
14/08/2023	16:59:03	1278	12,88
14/08/2023	16:59:03	736	12,88
14/08/2023	16:59:03	5486	12,88
14/08/2023	17:02:50	154	12,85
14/08/2023	17:02:57	707	12,85
14/08/2023	17:02:57	127	12,85
14/08/2023	17:02:57	797	12,85
14/08/2023	17:02:57	386	12,85
14/08/2023	17:02:57	2344	12,85
14/08/2023	17:06:11	410	12,85
14/08/2023	17:06:29	707	12,85
14/08/2023	17:06:29	746	12,85
14/08/2023	17:06:29	380	12,85
14/08/2023	17:06:29	818	12,85
14/08/2023	17:11:47	95	12,86
14/08/2023	17:11:47	74	12,86
14/08/2023	17:11:47	300	12,86
14/08/2023	17:11:47	1877	12,86

14/08/2023	17:11:54	114	12,86
14/08/2023	17:11:54	110	12,86
14/08/2023	17:11:54	154	12,86
14/08/2023	17:11:54	100	12,86
14/08/2023	17:12:15	20	12,86
14/08/2023	17:12:16	31	12,86
14/08/2023	17:12:16	676	12,86
14/08/2023	17:12:16	366	12,86
14/08/2023	17:12:16	361	12,86
14/08/2023	17:12:16	365	12,86
14/08/2023	17:12:16	85	12,86
14/08/2023	17:12:16	462	12,86
14/08/2023	17:12:16	154	12,86
14/08/2023	17:15:07	149	12,86
14/08/2023	17:15:07	111	12,86
14/08/2023	17:15:07	1000	12,86
14/08/2023	17:15:07	171	12,86
14/08/2023	17:15:07	239	12,86
14/08/2023	17:15:08	21	12,86
14/08/2023	17:15:08	110	12,86
14/08/2023	17:15:08	398	12,86
14/08/2023	17:15:08	860	12,86
14/08/2023	17:15:42	359	12,86
14/08/2023	17:15:42	90	12,86
14/08/2023	17:16:03	474	12,86
14/08/2023	17:16:22	247	12,86
14/08/2023	17:16:47	15	12,87
14/08/2023	17:16:47	110	12,87
14/08/2023	17:16:47	420	12,87
14/08/2023	17:16:47	140	12,87
14/08/2023	17:17:02	856	12,87
14/08/2023	17:18:09	247	12,85
14/08/2023	17:18:09	482	12,85
14/08/2023	17:18:22	114	12,85
14/08/2023	17:18:27	1000	12,86
14/08/2023	17:18:28	250	12,86
14/08/2023	17:18:28	250	12,86
14/08/2023	17:18:29	383	12,86
14/08/2023	17:18:29	514	12,86
14/08/2023	17:18:29	103	12,86
14/08/2023	17:19:03	91	12,87
14/08/2023	17:19:04	621	12,87
14/08/2023	17:19:47	25	12,86
14/08/2023	17:20:29	110	12,86
14/08/2023	17:21:21	247	12,86

14/08/2023	17:22:09	247	12,86
14/08/2023	17:22:09	166	12,86
14/08/2023	17:22:22	132	12,86
14/08/2023	17:22:31	247	12,86
14/08/2023	17:22:31	2569	12,86
14/08/2023	17:22:31	2350	12,86
14/08/2023	17:22:31	121	12,86
16/08/2023	13:02:18	850	12,82
16/08/2023	13:07:05	1	12,81
16/08/2023	13:22:14	96	12,82
16/08/2023	13:22:14	754	12,82
16/08/2023	13:22:14	364	12,82
16/08/2023	13:22:14	60	12,82
16/08/2023	13:22:14	98	12,82
16/08/2023	13:28:20	68	12,85
16/08/2023	13:28:20	199	12,85
16/08/2023	13:42:52	699	12,86
16/08/2023	13:42:52	151	12,86
16/08/2023	13:45:30	101	12,86
16/08/2023	13:48:17	731	12,86
16/08/2023	13:48:17	119	12,86
16/08/2023	13:48:18	250	12,86
16/08/2023	13:49:01	250	12,86
16/08/2023	13:49:01	600	12,86
16/08/2023	13:49:02	250	12,86
16/08/2023	13:54:41	1	12,86
16/08/2023	13:56:31	139	12,87
16/08/2023	13:56:40	310	12,88
16/08/2023	13:56:40	229	12,88
16/08/2023	13:56:42	1	12,88
16/08/2023	13:56:46	758	12,89
16/08/2023	13:56:46	92	12,89
16/08/2023	13:56:46	850	12,89
16/08/2023	13:56:47	400	12,89
16/08/2023	13:56:47	200	12,89
16/08/2023	13:56:47	250	12,89
16/08/2023	13:56:47	433	12,89
16/08/2023	13:56:47	30	12,89
16/08/2023	13:56:47	74	12,89
16/08/2023	13:56:47	357	12,89
16/08/2023	13:56:47	419	12,89
16/08/2023	13:56:47	408	12,89
16/08/2023	13:56:47	442	12,89
16/08/2023	13:57:58	850	12,9
16/08/2023	14:01:41	39	12,91

16/08/2023	14:01:52	2	12,91
16/08/2023	14:01:57	500	12,91
16/08/2023	14:09:08	850	12,91
16/08/2023	14:09:57	850	12,91
16/08/2023	14:11:17	55	12,91
16/08/2023	14:14:48	271	12,91
16/08/2023	14:15:21	15	12,91
16/08/2023	14:18:49	1	12,91
16/08/2023	14:19:48	1	12,91
16/08/2023	14:21:10	4	12,91
16/08/2023	14:22:07	818	12,91
16/08/2023	14:22:10	4	12,91
16/08/2023	14:27:58	231	12,92
16/08/2023	14:27:58	619	12,92
16/08/2023	14:27:58	107	12,92
16/08/2023	14:27:58	382	12,92
16/08/2023	14:27:58	360	12,92
16/08/2023	14:28:14	757	12,93
16/08/2023	14:28:14	93	12,93
16/08/2023	14:29:32	850	12,93
16/08/2023	14:33:18	850	12,93
16/08/2023	14:35:42	304	12,93
16/08/2023	14:35:42	546	12,93
16/08/2023	14:37:58	54	12,92
16/08/2023	14:39:07	339	12,92
16/08/2023	14:39:07	511	12,92
16/08/2023	14:44:35	143	12,91
16/08/2023	14:44:35	155	12,91
16/08/2023	14:44:35	244	12,91
16/08/2023	14:46:53	250	12,91
16/08/2023	14:46:53	500	12,91
16/08/2023	14:56:02	14	12,91
16/08/2023	14:57:38	82	12,92
16/08/2023	15:07:13	850	12,92
16/08/2023	15:07:13	267	12,92
16/08/2023	15:07:15	164	12,92
16/08/2023	15:09:34	316	12,93
16/08/2023	15:09:34	534	12,93
16/08/2023	15:09:34	182	12,93
16/08/2023	15:09:34	668	12,93
16/08/2023	15:09:34	120	12,93
16/08/2023	15:09:34	235	12,93
16/08/2023	15:09:34	320	12,93
16/08/2023	15:09:34	281	12,93
16/08/2023	15:09:34	14	12,93

16/08/2023	15:09:34	1	12,93
16/08/2023	15:09:34	116	12,93
16/08/2023	15:09:36	369	12,93
16/08/2023	15:09:36	410	12,93
16/08/2023	15:09:36	71	12,93
16/08/2023	15:13:00	250	12,93
16/08/2023	15:14:38	335	12,94
16/08/2023	15:14:38	270	12,94
16/08/2023	15:14:38	245	12,94
16/08/2023	15:14:38	246	12,94
16/08/2023	15:14:54	350	12,94
16/08/2023	15:14:54	250	12,94
16/08/2023	15:14:54	250	12,94
16/08/2023	15:18:00	850	12,94
16/08/2023	15:21:04	850	12,94
16/08/2023	15:24:03	285	12,94
16/08/2023	15:24:03	565	12,94
16/08/2023	15:27:01	411	12,94
16/08/2023	15:27:01	397	12,94
16/08/2023	15:30:13	164	12,93
16/08/2023	15:31:07	559	12,94
16/08/2023	15:31:07	41	12,94
16/08/2023	15:31:07	250	12,94
16/08/2023	15:33:09	120	12,94
16/08/2023	15:33:33	275	12,95
16/08/2023	15:33:33	110	12,95
16/08/2023	15:33:33	75	12,95
16/08/2023	15:33:33	390	12,95
16/08/2023	15:34:58	850	12,94
16/08/2023	15:39:56	237	12,95
16/08/2023	15:39:56	613	12,95
16/08/2023	15:41:50	850	12,95
16/08/2023	15:41:51	250	12,95
16/08/2023	15:45:16	28	12,95
16/08/2023	15:45:16	149	12,95
16/08/2023	15:45:16	363	12,95
16/08/2023	15:45:16	126	12,95
16/08/2023	15:45:16	13	12,95
16/08/2023	15:45:16	15	12,95
16/08/2023	15:50:49	250	12,96
16/08/2023	15:50:49	270	12,96
16/08/2023	15:50:49	104	12,96
16/08/2023	15:50:50	123	12,97
16/08/2023	15:50:50	280	12,97
16/08/2023	15:50:51	10	12,97

16/08/2023	15:50:51	122	12,97
16/08/2023	15:50:58	578	12,97
16/08/2023	15:50:58	272	12,97
16/08/2023	15:53:30	127	12,97
16/08/2023	15:53:30	723	12,97
16/08/2023	15:56:14	34	12,98
16/08/2023	15:56:14	816	12,98
16/08/2023	15:58:24	3	12,98
16/08/2023	15:58:24	847	12,98
16/08/2023	15:59:11	250	12,98
16/08/2023	16:01:31	12	13
16/08/2023	16:01:31	20	13
16/08/2023	16:01:31	300	13
16/08/2023	16:01:31	370	13
16/08/2023	16:01:31	148	13
16/08/2023	16:03:52	850	13,01
16/08/2023	16:06:00	850	13
16/08/2023	16:06:00	250	13
16/08/2023	16:06:00	600	13
16/08/2023	16:08:40	75	12,97
16/08/2023	16:09:23	106	12,96
16/08/2023	16:09:23	744	12,96
16/08/2023	16:13:15	250	12,96
16/08/2023	16:13:15	230	12,96
16/08/2023	16:14:29	815	12,96
16/08/2023	16:14:29	35	12,96
16/08/2023	16:14:59	173	12,95
16/08/2023	16:14:59	677	12,95
16/08/2023	16:23:46	44	12,95
16/08/2023	16:23:46	123	12,95
16/08/2023	16:24:17	471	12,96
16/08/2023	16:24:17	850	12,96
16/08/2023	16:24:17	126	12,96
16/08/2023	16:24:18	383	12,96
16/08/2023	16:24:20	587	12,96
16/08/2023	16:24:20	263	12,96
16/08/2023	16:25:58	557	12,97
16/08/2023	16:25:58	293	12,97
16/08/2023	16:27:58	850	12,97
16/08/2023	16:30:02	463	12,98
16/08/2023	16:30:02	123	12,98
16/08/2023	16:30:02	150	12,98
16/08/2023	16:30:02	114	12,98
16/08/2023	16:31:59	112	12,98
16/08/2023	16:31:59	250	12,98

16/08/2023	16:31:59	134	12,98
16/08/2023	16:33:08	601	12,98
16/08/2023	16:33:08	249	12,98
16/08/2023	16:33:10	100	12,97
16/08/2023	16:35:18	250	12,98
16/08/2023	16:35:18	106	12,98
16/08/2023	16:36:08	146	12,98
16/08/2023	16:41:02	850	12,99
16/08/2023	16:41:02	850	12,99
16/08/2023	16:41:02	850	12,99
16/08/2023	16:42:03	122	12,98
16/08/2023	16:45:46	850	12,99
16/08/2023	16:45:46	850	12,99
16/08/2023	16:46:46	850	12,98
16/08/2023	16:47:58	145	12,98
16/08/2023	16:48:16	88	12,98
16/08/2023	16:48:28	495	12,98
16/08/2023	16:48:28	138	12,98
16/08/2023	16:50:38	38	12,97
16/08/2023	16:50:38	812	12,97
16/08/2023	16:50:43	4	12,96
16/08/2023	16:51:35	135	12,96
16/08/2023	16:51:35	120	12,96
16/08/2023	16:51:35	497	12,96
16/08/2023	16:51:35	13	12,96
16/08/2023	16:53:09	380	12,96
16/08/2023	16:53:56	360	12,96
16/08/2023	16:54:40	11	12,96
16/08/2023	16:54:41	162	12,96
16/08/2023	16:54:41	674	12,96
16/08/2023	16:54:41	11	12,96
16/08/2023	16:56:24	9	12,97
16/08/2023	16:58:43	113	12,97
16/08/2023	17:01:19	430	12,98
16/08/2023	17:01:19	144	12,98
16/08/2023	17:01:19	146	12,98
16/08/2023	17:01:19	108	12,98
16/08/2023	17:01:19	19	12,98
16/08/2023	17:01:19	713	12,98
16/08/2023	17:01:19	13	12,98
16/08/2023	17:01:46	113	12,98
16/08/2023	17:03:17	250	12,98
16/08/2023	17:03:17	120	12,98
16/08/2023	17:03:23	120	12,98
16/08/2023	17:03:57	168	12,98

16/08/2023	17:04:18	850	12,99
16/08/2023	17:04:18	850	12,99
16/08/2023	17:04:39	850	12,99
16/08/2023	17:06:32	193	12,98
16/08/2023	17:06:32	657	12,98
16/08/2023	17:07:57	62	12,98
16/08/2023	17:07:57	430	12,98
16/08/2023	17:07:57	358	12,98
16/08/2023	17:10:34	354	12,98
16/08/2023	17:10:34	430	12,98
16/08/2023	17:10:34	66	12,98
16/08/2023	17:11:10	68	12,98
16/08/2023	17:11:10	99	12,98
16/08/2023	17:11:10	117	12,98
16/08/2023	17:11:10	200	12,98
16/08/2023	17:11:10	366	12,98
16/08/2023	17:12:44	10	12,98
16/08/2023	17:12:44	425	12,98
16/08/2023	17:12:44	218	12,98
16/08/2023	17:12:44	197	12,98
16/08/2023	17:14:17	364	12,98
16/08/2023	17:14:17	74	12,98
16/08/2023	17:15:32	850	12,98
16/08/2023	17:16:38	74	12,98
16/08/2023	17:16:38	121	12,98
16/08/2023	17:16:38	655	12,98
16/08/2023	17:18:11	251	12,98
16/08/2023	17:18:11	112	12,98
16/08/2023	17:18:11	150	12,98
16/08/2023	17:18:11	218	12,98
16/08/2023	17:18:11	119	12,98
16/08/2023	17:20:25	850	12,97
16/08/2023	17:20:36	446	12,97
16/08/2023	17:20:36	404	12,97
16/08/2023	17:21:03	850	12,96
16/08/2023	17:24:14	136	12,96
16/08/2023	17:24:14	218	12,96
16/08/2023	17:24:14	496	12,96
16/08/2023	17:25:43	218	12,96
16/08/2023	17:25:43	144	12,96
16/08/2023	17:27:17	234	12,95
16/08/2023	17:27:26	250	12,96
16/08/2023	17:27:26	400	12,96
16/08/2023	17:27:26	192	12,96
16/08/2023	17:28:13	218	12,96

16/08/2023	17:28:36	502	12,96
16/08/2023	17:28:36	241	12,97
16/08/2023	17:29:01	218	12,97
16/08/2023	17:29:01	82	12,97
16/08/2023	17:35:25	48	12,92
17/08/2023	14:00:02	371	12,86
17/08/2023	14:03:18	1000	12,86
17/08/2023	14:05:31	1000	12,86
17/08/2023	14:25:30	355	12,87
17/08/2023	14:25:30	645	12,87
17/08/2023	14:25:30	361	12,86
17/08/2023	14:25:35	995	12,86
17/08/2023	14:28:01	11	12,86
17/08/2023	14:29:30	1000	12,86
17/08/2023	14:29:30	1000	12,86
17/08/2023	14:29:43	47	12,86
17/08/2023	14:30:11	543	12,86
17/08/2023	14:30:11	457	12,86
17/08/2023	14:32:07	252	12,86
17/08/2023	14:33:50	402	12,86
17/08/2023	14:36:35	384	12,86
17/08/2023	14:42:13	1000	12,86
17/08/2023	14:42:13	1000	12,86
17/08/2023	14:54:26	11	12,86
17/08/2023	15:04:08	1000	12,86
17/08/2023	15:08:12	871	12,86
17/08/2023	15:17:03	95	12,86
17/08/2023	15:18:48	43	12,86
17/08/2023	15:19:21	1000	12,86
17/08/2023	15:24:26	20	12,86
17/08/2023	15:31:34	820	12,86
17/08/2023	15:32:06	29	12,86
17/08/2023	15:32:22	400	12,86
17/08/2023	15:32:32	49	12,86
17/08/2023	15:32:45	165	12,86
17/08/2023	15:33:58	167	12,86
17/08/2023	15:35:15	664	12,86
17/08/2023	15:35:19	10	12,86
17/08/2023	15:43:58	833	12,87
17/08/2023	15:43:58	167	12,87
17/08/2023	15:43:58	250	12,87
17/08/2023	15:43:58	250	12,87
17/08/2023	15:43:58	411	12,87
17/08/2023	15:43:58	250	12,87
17/08/2023	15:43:58	345	12,87

17/08/2023	15:44:23	409	12,87
17/08/2023	15:46:01	974	12,87
17/08/2023	15:46:01	26	12,87
17/08/2023	15:46:12	309	12,87
17/08/2023	15:46:12	691	12,87
17/08/2023	15:46:20	26	12,87
17/08/2023	15:46:26	77	12,87
17/08/2023	15:51:05	21	12,87
17/08/2023	15:51:10	409	12,87
17/08/2023	15:51:10	87	12,87
17/08/2023	15:51:10	504	12,87
17/08/2023	15:51:12	343	12,87
17/08/2023	15:51:12	321	12,87
17/08/2023	15:51:12	250	12,87
17/08/2023	15:51:12	86	12,87
17/08/2023	15:51:13	250	12,87
17/08/2023	15:51:44	174	12,87
17/08/2023	15:54:25	3	12,87
17/08/2023	15:54:40	105	12,87
17/08/2023	15:54:40	303	12,87
17/08/2023	15:54:40	592	12,87
17/08/2023	15:54:40	276	12,87
17/08/2023	15:54:40	266	12,87
17/08/2023	15:54:40	306	12,87
17/08/2023	15:54:43	75	12,87
17/08/2023	15:55:04	147	12,87
17/08/2023	15:57:45	8	12,87
17/08/2023	15:58:10	62	12,87
17/08/2023	15:58:32	708	12,87
17/08/2023	15:58:32	252	12,87
17/08/2023	15:59:13	396	12,87
17/08/2023	15:59:46	422	12,87
17/08/2023	16:01:33	1000	12,87
17/08/2023	16:02:22	100	12,87
17/08/2023	16:04:30	349	12,87
17/08/2023	16:06:36	462	12,87
17/08/2023	16:06:36	538	12,87
17/08/2023	16:06:36	200	12,87
17/08/2023	16:06:36	250	12,87
17/08/2023	16:06:36	291	12,87
17/08/2023	16:06:36	274	12,87
17/08/2023	16:06:36	3	12,87
17/08/2023	16:06:36	432	12,87
17/08/2023	16:06:36	108	12,87
17/08/2023	16:06:36	139	12,87

17/08/2023	16:06:37	274	12,87
17/08/2023	16:06:37	264	12,87
17/08/2023	16:06:37	156	12,86
17/08/2023	16:06:43	75	12,86
17/08/2023	16:06:44	144	12,86
17/08/2023	16:07:59	105	12,87
17/08/2023	16:07:59	292	12,87
17/08/2023	16:08:00	168	12,87
17/08/2023	16:08:58	1000	12,87
17/08/2023	16:08:58	336	12,87
17/08/2023	16:08:58	359	12,87
17/08/2023	16:08:58	250	12,87
17/08/2023	16:08:59	55	12,87
17/08/2023	16:08:59	55	12,87
17/08/2023	16:08:59	195	12,87
17/08/2023	16:08:59	250	12,87
17/08/2023	16:08:59	26	12,87
17/08/2023	16:09:01	1000	12,87
17/08/2023	16:09:01	399	12,87
17/08/2023	16:09:03	406	12,87
17/08/2023	16:10:24	300	12,87
17/08/2023	16:12:45	1000	12,87
17/08/2023	16:12:45	155	12,87
17/08/2023	16:16:15	345	12,89
17/08/2023	16:16:15	250	12,89
17/08/2023	16:16:15	405	12,89
17/08/2023	16:16:15	250	12,89
17/08/2023	16:16:15	289	12,89
17/08/2023	16:16:15	250	12,89
17/08/2023	16:16:15	340	12,89
17/08/2023	16:16:15	163	12,89
17/08/2023	16:16:15	257	12,89
17/08/2023	16:16:17	1000	12,89
17/08/2023	16:16:17	250	12,89
17/08/2023	16:16:17	36	12,89
17/08/2023	16:16:19	10	12,89
17/08/2023	16:16:19	220	12,89
17/08/2023	16:16:20	1000	12,89
17/08/2023	16:17:30	883	12,88
17/08/2023	16:17:30	117	12,88
17/08/2023	16:19:00	1000	12,88
17/08/2023	16:21:05	119	12,88
17/08/2023	16:21:14	11	12,88
17/08/2023	16:21:17	13	12,88
17/08/2023	16:25:18	345	12,89

17/08/2023	16:25:18	178	12,89
17/08/2023	16:25:18	320	12,89
17/08/2023	16:25:18	157	12,89
17/08/2023	16:25:18	17	12,89
17/08/2023	16:25:18	1000	12,89
17/08/2023	16:25:19	259	12,89
17/08/2023	16:25:42	122	12,89
17/08/2023	16:25:42	390	12,89
17/08/2023	16:25:42	213	12,89
17/08/2023	16:27:06	379	12,89
17/08/2023	16:27:50	115	12,89
17/08/2023	16:28:04	1000	12,89
17/08/2023	16:29:26	949	12,88
17/08/2023	16:31:45	388	12,88
17/08/2023	16:31:45	114	12,88
17/08/2023	16:31:45	156	12,88
17/08/2023	16:32:58	235	12,88
17/08/2023	16:32:58	249	12,88
17/08/2023	16:33:51	321	12,88
17/08/2023	16:34:26	112	12,88
17/08/2023	16:34:26	355	12,88
17/08/2023	16:35:17	559	12,88
17/08/2023	16:35:17	441	12,88
17/08/2023	16:37:07	89	12,88
17/08/2023	16:37:07	231	12,88
17/08/2023	16:37:07	143	12,88
17/08/2023	16:37:07	402	12,88
17/08/2023	16:37:07	135	12,88
17/08/2023	16:37:47	465	12,87
17/08/2023	16:37:47	535	12,87
17/08/2023	16:40:44	81	12,87
17/08/2023	16:40:44	404	12,87
17/08/2023	16:40:44	265	12,87
17/08/2023	16:40:44	250	12,87
17/08/2023	16:46:03	348	12,86
17/08/2023	16:51:44	1000	12,87
17/08/2023	16:59:58	133	12,87
17/08/2023	17:01:20	126	12,88
17/08/2023	17:01:20	356	12,88
17/08/2023	17:01:20	231	12,88
17/08/2023	17:01:20	287	12,88
17/08/2023	17:01:20	108	12,88
17/08/2023	17:01:20	163	12,88
17/08/2023	17:01:20	284	12,88
17/08/2023	17:01:20	304	12,88

17/08/2023	17:01:20	421	12,88
17/08/2023	17:01:20	427	12,88
17/08/2023	17:01:20	58	12,88
17/08/2023	17:01:20	74	12,88
17/08/2023	17:01:20	20	12,88
17/08/2023	17:04:01	111	12,88
17/08/2023	17:05:39	216	12,89
17/08/2023	17:05:39	277	12,89
17/08/2023	17:05:39	167	12,89
17/08/2023	17:05:39	231	12,89
17/08/2023	17:05:39	109	12,89
17/08/2023	17:05:39	192	12,89
17/08/2023	17:05:39	440	12,89
17/08/2023	17:05:39	368	12,89
17/08/2023	17:05:40	108	12,89
17/08/2023	17:05:40	13	12,89
17/08/2023	17:05:40	61	12,89
17/08/2023	17:05:40	600	12,89
17/08/2023	17:10:48	122	12,89
17/08/2023	17:10:48	878	12,89
17/08/2023	17:10:48	418	12,89
17/08/2023	17:10:48	423	12,89
17/08/2023	17:10:48	334	12,89
17/08/2023	17:13:48	391	12,89
17/08/2023	17:16:12	341	12,89
17/08/2023	17:17:18	3	12,89
17/08/2023	17:17:51	683	12,89
17/08/2023	17:18:03	252	12,89
17/08/2023	17:18:03	66	12,89
17/08/2023	17:18:24	111	12,89
17/08/2023	17:18:58	136	12,89
17/08/2023	17:18:58	118	12,89
17/08/2023	17:18:59	226	12,89
17/08/2023	17:19:04	300	12,9
17/08/2023	17:19:04	700	12,9
17/08/2023	17:19:04	82	12,9
17/08/2023	17:19:04	450	12,9
17/08/2023	17:19:04	268	12,9
17/08/2023	17:19:04	200	12,9
17/08/2023	17:19:04	135	12,9
17/08/2023	17:19:04	85	12,9
17/08/2023	17:19:04	34	12,9
17/08/2023	17:19:04	353	12,9
17/08/2023	17:19:04	110	12,9
17/08/2023	17:19:04	283	12,9

17/08/2023	17:19:04	130	12,9
17/08/2023	17:19:04	108	12,9
17/08/2023	17:19:04	46	12,9
17/08/2023	17:19:04	89	12,9
17/08/2023	17:19:04	46	12,9
17/08/2023	17:19:04	346	12,9
17/08/2023	17:19:04	50	12,9
17/08/2023	17:19:04	401	12,9
17/08/2023	17:19:04	68	12,9
17/08/2023	17:19:04	216	12,91
17/08/2023	17:19:04	50	12,91
17/08/2023	17:19:04	430	12,91
17/08/2023	17:19:04	304	12,91
17/08/2023	17:19:05	415	12,91
17/08/2023	17:19:05	274	12,91
17/08/2023	17:19:05	108	12,91
17/08/2023	17:19:05	48	12,92
17/08/2023	17:19:05	430	12,92
17/08/2023	17:19:05	200	12,92
17/08/2023	17:19:05	322	12,92
17/08/2023	17:19:05	1000	12,92
17/08/2023	17:19:05	385	12,92
17/08/2023	17:19:05	615	12,92
17/08/2023	17:19:05	24	12,92
17/08/2023	17:19:05	36	12,92
17/08/2023	17:19:05	250	12,91
17/08/2023	17:19:05	405	12,92
17/08/2023	17:19:05	250	12,92
17/08/2023	17:19:52	91	12,91
17/08/2023	17:19:52	48	12,91
17/08/2023	17:20:02	66	12,9
17/08/2023	17:20:10	750	12,91
17/08/2023	17:20:10	250	12,91
17/08/2023	17:20:13	880	12,9
17/08/2023	17:21:44	95	12,89
17/08/2023	17:23:00	616	12,89
17/08/2023	17:23:00	129	12,89
17/08/2023	17:23:00	277	12,9
17/08/2023	17:23:00	320	12,9
17/08/2023	17:23:00	403	12,9
17/08/2023	17:25:30	2	12,9
17/08/2023	17:25:30	360	12,9
17/08/2023	17:25:30	66	12,9
17/08/2023	17:25:30	261	12,9
17/08/2023	17:25:30	198	12,9

17/08/2023	17:25:30	113	12,9
17/08/2023	17:26:56	241	12,9
17/08/2023	17:26:56	140	12,9
17/08/2023	17:26:58	738	12,89
17/08/2023	17:28:01	108	12,9
17/08/2023	17:28:01	222	12,91
17/08/2023	17:28:01	302	12,9
18/08/2023	16:46:20	1748	12,87
18/08/2023	16:46:20	252	12,87
18/08/2023	16:47:38	250	12,88
18/08/2023	16:47:38	545	12,88
18/08/2023	16:47:38	153	12,88
18/08/2023	16:47:38	3	12,88
18/08/2023	16:47:38	400	12,88
18/08/2023	16:47:38	120	12,88
18/08/2023	16:47:38	223	12,88
18/08/2023	16:49:17	90	12,89
18/08/2023	16:49:17	250	12,89
18/08/2023	16:49:17	31	12,89
18/08/2023	16:49:17	250	12,89
18/08/2023	16:49:18	2000	12,89
18/08/2023	16:50:03	93	12,89
18/08/2023	16:50:34	321	12,9
18/08/2023	16:50:34	500	12,9
18/08/2023	16:50:34	352	12,9
18/08/2023	16:50:34	125	12,9
18/08/2023	16:50:34	154	12,9
18/08/2023	16:51:23	1	12,9
18/08/2023	16:51:23	138	12,9
18/08/2023	16:52:55	2000	12,92
18/08/2023	16:52:55	1542	12,92
18/08/2023	16:52:55	208	12,92
18/08/2023	16:52:55	250	12,92
18/08/2023	16:55:03	1340	12,92
18/08/2023	16:55:03	660	12,92
18/08/2023	16:55:04	660	12,92
18/08/2023	16:55:59	125	12,93
18/08/2023	16:55:59	79	12,93
18/08/2023	16:55:59	676	12,93
18/08/2023	16:55:59	883	12,93
18/08/2023	16:55:59	441	12,93
18/08/2023	16:56:57	137	12,94
18/08/2023	16:56:57	111	12,94
18/08/2023	16:56:57	43	12,94
18/08/2023	16:56:57	250	12,94

18/08/2023	16:56:57	143	12,94
18/08/2023	16:57:15	305	12,94
18/08/2023	16:57:15	1	12,94
18/08/2023	16:57:16	9	12,93
18/08/2023	16:58:14	1	12,94
18/08/2023	16:58:14	53	12,94
18/08/2023	16:59:54	1	12,96
18/08/2023	16:59:54	43	12,96
18/08/2023	16:59:55	75	12,96
18/08/2023	17:00:40	430	12,97
18/08/2023	17:00:40	2	12,97
18/08/2023	17:01:34	176	12,98
18/08/2023	17:01:34	318	12,98
18/08/2023	17:01:34	350	12,98
18/08/2023	17:01:34	1650	12,98
18/08/2023	17:02:03	46	12,98
18/08/2023	17:02:03	164	12,98
18/08/2023	17:02:11	5	12,99
18/08/2023	17:02:11	91	12,99
18/08/2023	17:02:11	78	12,99
18/08/2023	17:02:11	250	12,99
18/08/2023	17:02:11	430	12,99
18/08/2023	17:02:11	291	12,99
18/08/2023	17:02:13	128	12,99
18/08/2023	17:02:13	10	12,99
18/08/2023	17:02:15	117	12,99
18/08/2023	17:02:18	146	12,99
18/08/2023	17:02:54	500	12,99
18/08/2023	17:03:03	22	12,99
18/08/2023	17:03:08	56	12,99
18/08/2023	17:03:14	157	13
18/08/2023	17:03:14	1000	13
18/08/2023	17:03:14	843	13
18/08/2023	17:03:14	430	13
18/08/2023	17:03:14	343	13
18/08/2023	17:03:14	430	13
18/08/2023	17:03:15	25	13
18/08/2023	17:03:15	146	13
18/08/2023	17:03:15	430	13
18/08/2023	17:03:16	366	13
18/08/2023	17:03:16	3	13
18/08/2023	17:03:16	364	13
18/08/2023	17:03:16	233	13
18/08/2023	17:03:16	233	13
18/08/2023	17:03:48	120	13,01

18/08/2023	17:03:48	160	13,01
18/08/2023	17:04:03	136	13,01
18/08/2023	17:04:03	1649	13,01
18/08/2023	17:04:03	184	13,01
18/08/2023	17:04:03	31	13,01
18/08/2023	17:04:03	184	13,01
18/08/2023	17:05:15	250	13,03
18/08/2023	17:05:15	371	13,03
18/08/2023	17:05:15	450	13,03
18/08/2023	17:05:15	90	13,03
18/08/2023	17:05:56	112	13,03
18/08/2023	17:05:56	24	13,03
18/08/2023	17:05:58	295	13,03
18/08/2023	17:06:04	230	13,03
18/08/2023	17:06:04	195	13,03
18/08/2023	17:06:09	233	13,03
18/08/2023	17:06:34	56	13,04
18/08/2023	17:06:34	194	13,04
18/08/2023	17:06:34	36	13,04
18/08/2023	17:06:39	500	13,04
18/08/2023	17:06:39	233	13,04
18/08/2023	17:06:41	233	13,04
18/08/2023	17:06:46	966	13,04
18/08/2023	17:06:46	1034	13,04
18/08/2023	17:07:20	233	13,01
18/08/2023	17:08:28	143	13,02
18/08/2023	17:08:58	183	13,02
18/08/2023	17:09:03	27	13,02
18/08/2023	17:09:54	26	13,03
18/08/2023	17:09:54	166	13,03
18/08/2023	17:09:54	79	13,03
18/08/2023	17:09:54	60	13,03
18/08/2023	17:09:54	24	13,03
18/08/2023	17:09:54	250	13,03
18/08/2023	17:09:54	123	13,02
18/08/2023	17:09:54	5	13,02
18/08/2023	17:10:03	429	13,02
18/08/2023	17:10:03	445	13,02
18/08/2023	17:11:03	361	13,02
18/08/2023	17:11:03	31	13,02
18/08/2023	17:11:03	233	13,02
18/08/2023	17:11:03	112	13,02
18/08/2023	17:12:04	172	13,02
18/08/2023	17:12:04	16	13,02
18/08/2023	17:12:04	217	13,02

18/08/2023	17:13:02	200	13,02
18/08/2023	17:13:02	158	13,02
18/08/2023	17:13:02	121	13,02
18/08/2023	17:13:02	14	13,02
18/08/2023	17:13:02	585	13,02
18/08/2023	17:13:02	233	13,02
18/08/2023	17:13:02	429	13,02
18/08/2023	17:13:02	229	13,02
18/08/2023	17:13:02	31	13,02
18/08/2023	17:13:02	6	13,02
18/08/2023	17:13:02	194	13,02
18/08/2023	17:13:02	3	13,02
18/08/2023	17:13:02	149	13,02
18/08/2023	17:13:02	130	13,02
18/08/2023	17:13:02	43	13,02
18/08/2023	17:13:02	460	13,02
18/08/2023	17:13:04	448	13,02
18/08/2023	17:13:53	400	13,02
18/08/2023	17:14:03	123	13,02
18/08/2023	17:14:03	146	13,02
18/08/2023	17:14:03	233	13,02
18/08/2023	17:14:25	156	13,02
18/08/2023	17:14:25	7	13,02
18/08/2023	17:14:32	11	13,02
18/08/2023	17:14:55	1072	13,03
18/08/2023	17:14:55	17	13,03
18/08/2023	17:14:55	216	13,03
18/08/2023	17:14:55	250	13,03
18/08/2023	17:14:55	200	13,03
18/08/2023	17:14:55	149	13,03
18/08/2023	17:14:55	49	13,03
18/08/2023	17:14:55	47	13,03
18/08/2023	17:14:55	123	13,02
18/08/2023	17:14:55	62	13,02
18/08/2023	17:14:55	448	13,02
18/08/2023	17:14:55	400	13,02
18/08/2023	17:14:55	476	13,02
18/08/2023	17:14:55	180	13,02
18/08/2023	17:14:55	41	13,02
18/08/2023	17:14:55	137	13,02
18/08/2023	17:15:03	11	13,02
18/08/2023	17:15:03	7	13,02
18/08/2023	17:15:03	115	13,02
18/08/2023	17:15:03	207	13,02
18/08/2023	17:15:08	5	13,02

18/08/2023	17:17:50	2000	13,03
18/08/2023	17:17:50	13	13,03
18/08/2023	17:17:50	149	13,03
18/08/2023	17:17:50	1838	13,03
18/08/2023	17:17:50	75	13,03
18/08/2023	17:17:50	36	13,03
18/08/2023	17:17:50	28	13,03
18/08/2023	17:17:50	20	13,03
18/08/2023	17:17:50	36	13,03
18/08/2023	17:17:51	173	13,03
18/08/2023	17:17:52	221	13,03
18/08/2023	17:17:52	177	13,03
18/08/2023	17:17:52	15	13,03
18/08/2023	17:17:52	195	13,03
18/08/2023	17:18:59	56	13,03
18/08/2023	17:19:14	124	13,03
18/08/2023	17:19:32	11	13,03
18/08/2023	17:19:54	403	13,03
18/08/2023	17:20:54	6665	13,04
18/08/2023	17:20:54	1283	13,04
18/08/2023	17:20:54	250	13,04
18/08/2023	17:20:54	43	13,04
18/08/2023	17:20:54	150	13,04
18/08/2023	17:20:54	75	13,04
18/08/2023	17:20:54	43	13,04
18/08/2023	17:20:54	38	13,04
18/08/2023	17:20:54	65	13,04
18/08/2023	17:20:54	149	13,04
18/08/2023	17:20:54	1000	13,04
18/08/2023	17:20:54	239	13,04
18/08/2023	17:22:54	1147	13,01
18/08/2023	17:23:12	7	13,01
18/08/2023	17:23:51	43	13,02
18/08/2023	17:23:51	43	13,02
18/08/2023	17:23:51	73	13,02
18/08/2023	17:23:51	149	13,02
18/08/2023	17:23:51	144	13,02
18/08/2023	17:23:51	139	13,02
18/08/2023	17:23:51	268	13,02
18/08/2023	17:23:51	176	13,02
18/08/2023	17:23:51	149	13,02
18/08/2023	17:24:00	440	13,02
18/08/2023	17:24:03	112	13,02
18/08/2023	17:25:01	250	13,03
18/08/2023	17:25:01	250	13,03

18/08/2023	17:25:01	27	13,03
18/08/2023	17:25:01	157	13,03
18/08/2023	17:25:01	119	13,03
18/08/2023	17:25:01	455	13,03
18/08/2023	17:25:01	460	13,03
18/08/2023	17:25:01	149	13,03
18/08/2023	17:25:01	117	13,03
18/08/2023	17:25:01	300	13,03
18/08/2023	17:25:01	191	13,03
18/08/2023	17:25:05	150	13,03
18/08/2023	17:25:05	487	13,03
18/08/2023	17:25:05	720	13,03
18/08/2023	17:25:05	1661	13,03
18/08/2023	17:25:06	233	13,03
18/08/2023	17:25:32	914	13,03
18/08/2023	17:25:32	221	13,03
18/08/2023	17:25:32	249	13,03
18/08/2023	17:25:32	149	13,03
18/08/2023	17:25:32	110	13,03
18/08/2023	17:25:32	415	13,03
18/08/2023	17:25:32	210	13,03
18/08/2023	17:25:32	1116	13,03
18/08/2023	17:27:03	110	13,02
18/08/2023	17:28:38	64	13,02
18/08/2023	17:28:38	149	13,02
18/08/2023	17:28:38	45	13,02
18/08/2023	17:28:38	1000	13,02
18/08/2023	17:28:38	231	13,02
18/08/2023	17:28:38	160	13,02
18/08/2023	17:28:38	1783	13,02
18/08/2023	17:28:38	201	13,02
18/08/2023	17:28:38	199	13,02
18/08/2023	17:28:38	1005	13,02
18/08/2023	17:28:38	163	13,02
18/08/2023	17:35:18	5000	13