• mn
IPO

Trade Reports

Index

50373.31

( 84.3 0.17% )
Index Unit Change
Top 20 Index 50373.31 84.3
MSE A Index 19692.3 15.31
MSE B Index 15096.15 -112.29

News

DECEMBER 23, TRADING REPORT

2024-12-23 15:32:39

Total trade: MNT 13,624,887,156 (USD 3,986,811.12)

DEBT INSTRUMENTS ISSUED BY "BUSINESS-INVEST DEVELOPMENT NBFI" LLC'S HAS BEEN DELISTED FROM SECURITIES REGISTRATION OF MONGOLIA STOCK EXCHANGE

2024-12-23 15:28:56

80,000 units of company bond with code 3034 (BID) with a nominal value of MNT 100,000 each issued by "Business-Invest Development NBFI" LLC's debt instrument has been fully paid and delisted from the securities register of the Mongolian Stock Exchange.

SECONDARY MARKET TRADING OF "TANDEM INVEST NBFI" JSC TEMPORARILY SUSPENDED

2024-12-23 11:02:28

"Tandem Invest NBFI" JSC has submitted a request to the Financial Regulatory Commission (FRC) to temporarily suspend trading while changing the ticker symbol registered in the trading system. 

Suu (SUU)

430
18.49 ( 4.49% )
  • Previous closing price: 411.51
  • Opening price: 429.00
  • Closing price: 430.00
  • Current day`s VWAP: 429.62
  • Bid: 414.00 x 25
  • Ask: 430.00 x 9,544
  • Issued shares: 344,000,000
  • Outstanding shares: 343,061,914
  • Daily range: 425.00 - 430.00
  • Trade volume: 1,816
  • Turnover: 780,194.04
  • Number of transaction: 37
  • 52 weeks data: 316.78 - 446.16
  • ISIN: MN00SUU01355
  • Market Cap: 147,516,623,020.00
Suu
An each stock was split into 1000 on June 20, 2016.
№ Prices Traded
High Low Open Close Volume Value Date
1 120,000 120,000 120,000 120,000 2 240,000 2014-11-19
2 102,000 102,000 102,000 102,000 1 102,000 2015-01-05
3 100,000 100,000 100,000 100,000 141 14,100,000 2015-01-06
4 88,800 88,800 88,800 88,800 4 355,200 2015-01-30
5 90,800 90,800 90,800 90,800 1 90,800 2015-02-02
6 94,000 94,000 94,000 94,000 40 3,760,000 2015-02-23
7 94,000 94,000 94,000 94,000 20 1,880,000 2015-02-24
8 94,000 94,000 94,000 94,000 5 470,000 2015-02-25
9 96,000 96,000 96,000 96,000 3 288,000 2015-02-26
10 96,000 96,000 96,000 96,000 3 288,000 2015-03-03
11 96,000 96,000 96,000 96,000 4 384,000 2015-03-17
12 98,000 98,000 98,000 98,000 1 98,000 2015-04-24
13 100,000 100,000 100,000 100,000 5 500,000 2015-05-01
14 100,000 100,000 100,000 100,000 66 6,600,000 2015-05-07
15 100,100 100,100 100,100 100,100 1 100,100 2015-05-21
16 115,100 100,100 115,100 108,100 94 10,159,400 2015-06-17
17 108,100 103,000 108,100 108,100 243 26,258,100 2015-07-02
18 115,000 108,000 108,000 109,800 169 18,559,000 2015-07-06
19 109,800 109,800 109,800 109,800 123 13,505,400 2015-07-07
20 105,000 102,000 102,000 102,200 32 3,270,000 2015-07-21
21 105,000 105,000 105,000 105,000 2 210,000 2015-07-22
22 110,000 105,000 105,000 108,000 23 2,484,000 2015-08-05
23 110,000 110,000 110,000 110,000 23 2,530,000 2015-09-04
24 108,000 108,000 108,000 108,000 1 108,000 2015-09-09
25 104,000 104,000 104,000 104,000 1 104,000 2015-09-21
26 104,000 104,000 104,000 104,000 6 624,000 2015-09-22
27 105,000 100,000 105,000 101,700 40 4,066,000 2015-09-25
28 98,000 98,000 98,000 98,000 69 6,762,000 2015-09-30
29 98,000 90,000 98,000 90,160 500 45,080,000 2015-11-23
30 90,080 90,080 90,080 90,080 10 900,800 2015-11-30
31 90,000 88,000 90,000 88,800 5 444,000 2015-12-02
32 90,000 90,000 90,000 90,000 70 6,300,000 2015-12-14
33 90,000 90,000 90,000 90,000 26 2,340,000 2015-12-21
34 98,000 98,000 98,000 98,000 5 490,000 2015-12-31
35 90,000 90,000 90,000 90,000 65 5,850,000 2016-01-06
36 102,800 102,700 102,700 102,800 4 411,000 2016-01-08
37 105,000 105,000 105,000 105,000 7 735,000 2016-01-12
38 105,000 105,000 105,000 105,000 21 2,205,000 2016-01-13
39 110,000 104,900 105,000 105,200 28 2,944,700 2016-01-14
40 105,000 105,000 105,000 105,000 12 1,260,000 2016-01-15
41 100,000 100,000 100,000 100,000 8 800,000 2016-01-19
42 100,000 100,000 100,000 100,000 78 7,800,000 2016-01-20
43 100,000 100,000 100,000 100,000 1 100,000 2016-01-21
44 105,000 105,000 105,000 105,000 5 525,000 2016-01-25
45 105,000 105,000 105,000 105,000 8 840,000 2016-01-26
46 105,000 105,000 105,000 105,000 1 105,000 2016-01-29
47 120,700 105,000 105,200 107,300 56 6,007,000 2016-02-01
48 123,300 120,700 120,700 122,100 25 3,052,400 2016-02-02
49 140,400 137,100 137,100 139,800 52 7,267,800 2016-02-03
50 150,000 140,500 140,500 146,300 26 3,805,000 2016-02-04
51 150,000 150,000 150,000 150,000 20 3,000,000 2016-02-05
52 150,000 150,000 150,000 150,000 22 3,300,000 2016-02-08
53 150,000 150,000 150,000 150,000 3 450,000 2016-02-12
54 155,000 150,000 150,000 152,400 57 8,685,000 2016-02-15
55 155,000 150,000 150,000 153,800 153 23,535,000 2016-02-16
56 155,000 150,000 155,000 153,300 32 4,906,000 2016-02-17
57 155,000 150,000 155,000 154,400 14 2,161,000 2016-02-18
58 150,000 150,000 150,000 150,000 11 1,650,000 2016-02-19
59 150,000 150,000 150,000 150,000 13 1,950,000 2016-02-22
60 135,000 135,000 135,000 135,000 4 540,000 2016-02-26
61 135,000 127,500 127,500 128,400 8 1,027,500 2016-02-29
62 128,400 123,300 128,400 126,700 3 380,100 2016-03-02
63 120,000 120,000 120,000 120,000 1 120,000 2016-03-07
64 120,000 120,000 120,000 120,000 3 360,000 2016-03-14
65 130,000 127,000 130,000 129,300 4 517,000 2016-03-17
66 126,000 126,000 126,000 126,000 1 126,000 2016-03-18
67 120,000 120,000 120,000 120,000 3 360,000 2016-03-21
68 115,000 110,000 115,000 110,500 11 1,215,000 2016-03-28
69 110,000 110,000 110,000 110,000 20 2,200,000 2016-03-30
70 110,000 110,000 110,000 110,000 56 6,160,000 2016-04-06
71 105,000 105,000 105,000 105,000 10 1,050,000 2016-04-07
72 110,000 110,000 110,000 110,000 10 1,100,000 2016-04-11
73 110,000 110,000 110,000 110,000 10 1,100,000 2016-04-12
74 110,000 110,000 110,000 110,000 46 5,060,000 2016-04-13
75 110,000 110,000 110,000 110,000 2 220,000 2016-04-14
76 110,000 110,000 110,000 110,000 31 3,410,000 2016-04-15
77 120,000 111,000 111,500 112,500 48 5,399,000 2016-04-18
78 129,000 120,000 120,000 127,600 42 5,358,000 2016-04-19
79 135,000 129,500 129,500 134,000 55 7,372,500 2016-04-20
80 135,000 130,000 135,000 132,400 38 5,030,000 2016-04-21
81 125,000 125,000 125,000 125,000 10 1,250,000 2016-04-22
82 120,000 110,000 120,000 112,800 27 3,045,500 2016-04-25
83 110,000 108,000 110,000 108,500 20 2,170,000 2016-04-28
84 124,700 124,700 124,700 124,700 25 3,117,500 2016-05-03
85 135,000 124,700 124,700 130,800 17 2,222,900 2016-05-04
86 140,000 140,000 140,000 140,000 17 2,380,000 2016-05-05
87 140,000 140,000 140,000 140,000 15 2,100,000 2016-05-06
88 140,000 140,000 140,000 140,000 39 5,460,000 2016-05-09
89 139,000 139,000 139,000 139,000 1 139,000 2016-05-10
90 138,600 131,000 138,600 134,200 6 805,200 2016-05-11
91 130,000 130,000 130,000 130,000 53 6,890,000 2016-05-12
92 137,600 137,600 137,600 137,600 8 1,100,800 2016-05-16
93 135,000 134,500 135,000 134,500 16 2,152,500 2016-05-19
94 137,600 135,000 135,000 136,500 7 955,400 2016-05-20
95 137,600 137,600 137,600 137,600 2 275,200 2016-05-24
96 137,600 137,600 137,600 137,600 21 2,889,600 2016-05-25
97 137,000 137,000 137,000 137,000 5 685,000 2016-05-27
98 138,000 138,000 138,000 138,000 12 1,656,000 2016-05-30
99 140,000 138,000 138,000 139,700 78 10,896,000 2016-05-31
100 145,000 145,000 145,000 145,000 18 2,610,000 2016-06-06
101 145,000 144,000 145,000 144,900 19 2,753,000 2016-06-08
102 145,000 145,000 145,000 145,000 20 2,900,000 2016-06-09
103 145,000 145,000 145,000 145,000 8 1,160,000 2016-06-10
104 167 150 150 163 277,242 45,163,683 2016-06-20
105 169 160 169 162 189,563 30,686,526 2016-06-21
106 164 156 164 158 199,083 31,458,702 2016-06-22
107 156 145 156 149 40,005 5,971,021 2016-06-23
108 152 149 152 150 10,995 1,645,924 2016-06-24
109 152 149 150 150 3,624 542,930 2016-06-27
110 152 148 152 150 6,700 1,003,001 2016-06-28
111 150 150 150 150 4,608 691,200 2016-06-30
112 150 145 150 146 10,379 1,518,043 2016-07-01
113 153 150 150 152 6,157 933,761 2016-07-04
114 153 151 151 152 5,200 792,200 2016-07-05
115 154 150 150 153 2,338 357,300 2016-07-06
116 154 145 154 150 13,000 1,946,505 2016-07-07
117 156 154 154 155 15,253 2,358,469 2016-07-08
118 155 151 155 151 4,001 604,155 2016-07-18
119 153 150 153 151 3,452 520,822 2016-07-19
120 154 154 154 154 271 41,734 2016-07-21
121 147 140 147 143 11,513 1,644,386 2016-08-02
122 145 145 145 145 410 59,450 2016-08-10
123 145 143 145 144 3,590 516,968 2016-08-11
124 145 145 145 145 5,968 865,360 2016-08-15
125 154 153 154 153 2,441 373,969 2016-07-22
126 154 154 154 154 309 47,586 2016-07-25
127 154 154 154 154 880 135,420 2016-07-26
128 154 154 154 154 696 107,184 2016-07-27
129 153 145 150 149 52,222 7,800,366 2016-07-28
130 150 150 150 150 133 19,950 2016-07-29
131 150 149 150 150 10,536 1,577,889 2016-08-01
132 149 140 149 140 8,900 1,248,600 2016-08-03
133 149 149 149 149 2,439 363,274 2016-08-04
134 149 148 149 149 396 58,958 2016-08-05
135 147 143 147 144 2,050 295,350 2016-08-08
136 148 140 143 145 10,649 1,544,060 2016-08-09
137 145 145 145 145 1,000 145,000 2016-08-12
138 147 145 145 147 4,910 719,550 2016-08-16
139 147 143 147 143 7,604 1,087,556 2016-08-17
140 141 140 141 140 1,500 210,500 2016-08-18
141 145 145 145 145 672 97,440 2016-08-19
142 144 144 144 144 3,283 472,752 2016-08-23
143 144 140 144 142 6,055 859,050 2016-08-24
144 140 140 140 140 2,904 406,818 2016-08-25
145 142 142 142 142 13 1,846 2016-08-26
146 138 138 138 138 16,940 2,339,110 2016-08-29
147 143 135 143 136 17,211 2,336,578 2016-08-30
148 135 130 135 132 9,183 1,214,630 2016-08-31
149 131 130 131 130 3,445 448,073 2016-09-01
150 131 131 131 131 2,820 369,420 2016-09-05
151 131 130 130 130 14,375 1,868,835 2016-09-06
152 136 130 136 131 7,000 917,100 2016-09-08
153 136 131 131 131 395 51,817 2016-09-09
154 136 136 136 136 65 8,827 2016-09-12
155 136 130 136 132 11,590 1,524,213 2016-09-13
156 132 130 132 131 54 7,065 2016-09-14
157 129 129 129 129 78 10,062 2016-09-15
158 130 129 129 129 809 104,531 2016-09-16
159 130 120 130 122 10,269 1,254,626 2016-09-19
160 125 125 125 125 4,480 560,000 2016-09-20
161 130 130 130 130 12,376 1,608,880 2016-09-21
162 136 130 130 135 8,540 1,151,125 2016-09-22
163 139 139 139 139 413 57,407 2016-09-23
164 139 139 139 139 277 38,476 2016-09-27
165 138 138 138 138 8,486 1,171,068 2016-09-28
166 138 138 138 138 6,091 840,558 2016-09-29
167 138 135 138 137 5,346 730,350 2016-09-30
168 136 136 136 136 7,196 978,656 2016-10-03
169 137 136 137 136 11,900 1,621,300 2016-10-04
170 140 136 139 137 10,999 1,512,137 2016-10-05
171 139 136 139 137 2,858 392,162 2016-10-06
172 139 135 138 138 677 93,481 2016-10-07
173 139 139 139 139 2,250 312,750 2016-10-10
174 139 139 139 139 20,350 2,828,650 2016-10-11
175 139 139 139 139 308 42,812 2016-10-12
176 139 138 139 138 1,666 230,287 2016-10-13
177 139 137 138 138 8,056 1,114,172 2016-10-14
178 138 138 138 138 6 828 2016-10-17
179 138 136 136 137 610 83,405 2016-10-18
180 137 137 137 137 21 2,877 2016-10-20
181 137 133 136 136 2,080 282,450 2016-10-21
182 133 133 133 133 1,252 166,516 2016-10-24
183 135 135 135 135 200 27,000 2016-10-25
184 134 133 134 133 5,500 733,500 2016-10-26
185 134 134 134 134 2,921 391,414 2016-10-27
186 137 134 134 134 2,082 278,997 2016-10-28
187 135 134 135 134 770 103,230 2016-11-01
188 135 133 135 133 130 17,330 2016-11-02
189 135 135 135 135 875 118,125 2016-11-03
190 135 135 135 135 500 67,500 2016-11-04
191 134 130 134 130 5,778 753,504 2016-11-07
192 135 120 135 129 6,531 839,710 2016-11-08
193 130 130 130 130 3,372 438,166 2016-11-10
194 130 130 130 130 1 130 2016-11-11
195 130 125 130 125 5,589 700,292 2016-11-14
196 127 125 127 125 3,360 420,275 2016-11-15
197 127 125 127 126 2,826 355,502 2016-11-16
198 128 127 127 127 9,764 1,240,128 2016-11-17
199 127 126 127 127 859 108,993 2016-11-18
200 127 125 125 127 1,525 193,635 2016-11-21
201 127 125 127 125 75,043 9,392,961 2016-11-22
202 128 127 127 128 11,350 1,452,411 2016-11-23
203 134 133 134 134 7,826 1,046,634 2016-11-24
204 131 130 131 130 2,010 261,310 2016-11-28
205 130 127 130 128 8,049 1,027,092 2016-11-29
206 135 135 135 135 2,377 319,707 2016-11-30
207 130 128 128 128 5,752 737,360 2016-12-01
208 136 130 130 131 4,401 575,136 2016-12-02
209 137 133 135 135 7,249 979,995 2016-12-05
210 132 130 131 130 7,900 1,030,650 2016-12-06
211 130 128 130 130 1,750 226,726 2016-12-07
212 130 125 130 127 6,462 820,219 2016-12-08
213 128 128 128 128 72 9,216 2016-12-09
214 136 129 130 130 22,747 2,958,008 2016-12-12
215 130 130 130 130 200 26,000 2016-12-13
216 132 130 132 131 2,000 261,500 2016-12-14
217 130 126 130 129 57,137 7,365,711 2016-12-15
218 130 126 129 129 3,820 492,424 2016-12-16
219 129 127 127 129 1,646 212,309 2016-12-19
220 130 128 129 129 2,275 292,944 2016-12-20
221 128 128 128 128 110 14,080 2016-12-21
222 127 125 127 125 10,229 1,280,528 2016-12-22
223 128 127 127 127 236,203 29,999,381 2016-12-23
224 130 128 128 129 4,449 573,680 2016-12-26
225 135 128 135 129 9,730 1,251,925 2016-12-27
226 130 128 130 128 10,892 1,395,960 2016-12-28
227 129 128 128 128 10,371 1,327,589 2017-01-02
228 129 128 128 128 11,562 1,480,536 2017-01-03
229 129 129 129 129 3,835 494,715 2017-01-04
230 129 128 129 128 5,141 658,140 2017-01-06
231 128 128 128 128 14,935 1,911,680 2017-01-07
232 129 127 127 128 10,380 1,328,368 2017-01-09
233 130 128 128 130 9,420 1,220,345 2017-01-10
234 130 128 130 129 31,500 4,054,160 2017-01-11
235 129 128 129 128 29,100 3,729,498 2017-01-12
236 129 129 129 129 3,000 387,000 2017-01-13
237 130 130 130 130 520 67,600 2017-01-16
238 130 128 130 129 4,223 543,206 2017-01-17
239 129 129 129 129 428 55,212 2017-01-18
240 129 128 129 128 8,667 1,109,878 2017-01-19
241 129 128 129 128 12,299 1,575,329 2017-01-20
242 129 128 129 128 10,438 1,336,384 2017-01-23
243 128 127 128 127 1,833 233,428 2017-01-24
244 128 127 127 127 9,167 1,164,469 2017-01-25
245 129 129 129 129 378 48,686 2017-01-26
246 130 129 129 129 5,069 655,047 2017-01-27
247 129 127 129 128 8,593 1,102,594 2017-01-30
248 130 122 129 124 22,388 2,776,277 2017-01-31
249 125 124 124 124 10,500 1,302,050 2017-02-01
250 129 124 124 125 6,312 787,463 2017-02-02
251 129 127 127 127 530 67,370 2017-02-03
252 129 127 129 129 5,346 688,884 2017-02-06
253 129 128 129 128 2,852 364,594 2017-02-07
254 129 128 128 128 1,806 231,573 2017-02-08
255 128 128 128 128 3,257 416,896 2017-02-09
256 128 128 128 128 1,229 157,312 2017-02-10
257 135 129 129 129 53,597 6,940,318 2017-02-14
258 130 128 130 129 2,553 329,212 2017-02-15
259 129 129 129 129 1,000 129,000 2017-02-17
260 130 129 129 129 3,160 407,669 2017-02-20
261 129 129 129 129 20,870 2,692,230 2017-02-21
262 130 128 129 129 2,327 299,452 2017-02-22
263 130 130 130 130 988 128,341 2017-02-23
264 130 128 130 128 15,880 2,036,775 2017-02-24
265 129 128 128 128 350 44,900 2017-03-02
266 130 129 130 130 15,889 2,062,446 2017-03-03
267 130 130 130 130 600 78,000 2017-03-06
268 130 129 129 129 8,250 1,065,999 2017-03-07
269 130 129 130 129 17,727 2,291,474 2017-03-09
270 131 130 131 130 6,000 780,150 2017-03-10
271 131 130 131 130 6,369 828,120 2017-03-13
272 132 130 131 130 7,565 984,995 2017-03-14
273 132 132 132 132 840 110,880 2017-03-15
274 140 132 132 133 247 32,767 2017-03-16
275 139 135 139 136 1,680 228,170 2017-03-17
276 133 130 132 130 1,078 140,671 2017-03-20
277 135 130 135 130 822 106,970 2017-03-21
278 135 129 135 130 14,693 1,905,449 2017-03-22
279 135 130 130 130 11,260 1,464,212 2017-03-23
280 135 135 135 135 6,040 815,400 2017-03-24
281 132 132 132 132 10 1,320 2017-03-27
282 136 135 135 135 1,050 142,025 2017-03-28
283 136 134 136 135 1,737 233,817 2017-03-29
284 134 130 134 132 14,000 1,842,582 2017-03-30
285 135 135 135 135 20 2,700 2017-03-31
286 134 134 134 134 108 14,472 2017-04-03
287 134 133 134 134 25 3,345 2017-04-04
288 133 132 133 133 4,117 545,644 2017-04-05
289 133 131 131 132 3,129 413,224 2017-04-06
290 133 127 131 130 15,425 1,998,818 2017-04-07
291 130 130 130 130 2,000 260,000 2017-04-10
292 130 127 130 130 10,207 1,326,670 2017-04-12
293 133 130 133 130 10,139 1,318,127 2017-04-13
294 132 131 132 132 10,000 1,317,375 2017-04-14
295 132 130 130 130 11,270 1,466,140 2017-04-17
296 132 130 132 130 11,161 1,453,639 2017-04-18
297 132 130 132 130 10,053 1,306,990 2017-04-19
298 130 130 130 130 1,000 130,000 2017-04-20
299 132 128 129 129 900 116,100 2017-04-21
300 130 130 130 130 285 37,050 2017-04-24
301 130 130 130 130 1,957 254,410 2017-04-25
302 132 132 132 132 554 73,128 2017-04-26
303 132 130 132 132 3,901 514,111 2017-04-27
304 130 127 130 130 11,672 1,515,598 2017-05-01
305 130 125 130 127 43,391 5,491,975 2017-05-02
306 132 132 132 132 300 39,599 2017-05-03
307 131 131 131 131 200 26,200 2017-05-04
308 131 128 131 129 1,222 157,082 2017-05-05
309 130 128 130 128 10,723 1,372,767 2017-05-08
310 129 125 128 127 5,318 673,799 2017-05-10
311 129 129 129 129 100 12,850 2017-05-11
312 129 129 129 129 48 6,192 2017-05-12
313 129 128 129 129 850 109,235 2017-05-15
314 129 129 129 129 6,694 863,044 2017-05-17
315 129 128 129 128 458 58,764 2017-05-19
316 128 126 128 127 1,158 147,068 2017-05-22
317 130 130 130 130 790 102,542 2017-05-23
318 130 130 130 130 172 22,360 2017-05-24
319 129 129 129 129 1,015 130,935 2017-05-26
320 129 128 129 128 2,656 340,887 2017-05-30
321 129 127 128 127 22,800 2,897,900 2017-06-02
322 128 126 126 126 562 70,832 2017-06-05
323 125 125 125 125 4,000 500,000 2017-06-06
324 128 124 128 125 16,346 2,039,504 2017-06-07
325 125 122 125 123 7,317 896,830 2017-06-08
326 129 129 129 129 1 129 2017-06-09
327 125 124 124 124 1,300 161,300 2017-06-12
328 122 122 122 122 10,200 1,245,473 2017-06-13
329 123 123 123 123 137 16,851 2017-06-19
330 129 123 129 124 5,083 629,829 2017-06-20
331 127 127 127 127 1,006 127,713 2017-06-21
332 127 123 125 124 7,125 883,645 2017-06-22
333 129 125 128 129 5,882 758,320 2017-06-23
334 130 127 127 127 1,600 203,500 2017-06-27
335 132 132 132 132 2,650 349,800 2017-06-28
336 131 131 131 131 1,000 131,000 2017-06-29
337 140 131 132 137 41,347 5,667,271 2017-06-30
338 137 135 137 135 35,014 4,735,563 2017-07-03
339 139 132 133 132 9,100 1,202,400 2017-07-05
340 135 135 135 135 5,000 675,000 2017-07-06
341 138 138 138 138 958 132,204 2017-07-16
342 138 136 138 137 3,018 412,684 2017-07-17
343 137 135 136 136 14,727 1,998,464 2017-07-18
344 138 137 138 137 8,938 1,226,926 2017-07-19
345 139 138 138 138 39,813 5,496,572 2017-07-20
346 140 140 140 140 510 71,400 2017-07-21
347 140 138 138 138 12 1,660 2017-07-24
348 140 139 139 140 1,420 198,110 2017-07-25
349 140 139 139 140 7,533 1,052,688 2017-07-26
350 145 135 145 138 18,556 2,552,263 2017-07-28
351 139 137 139 137 710 97,570 2017-07-31
352 143 140 140 142 130 18,398 2017-08-01
353 147 140 140 145 19,603 2,832,659 2017-08-02
354 145 145 145 145 2,333 338,285 2017-08-03
355 147 147 147 147 900 132,210 2017-08-04
356 150 147 147 149 26,512 3,957,515 2017-08-08
357 160 154 154 155 1,750 271,290 2017-08-09
358 170 156 156 162 44,420 7,199,439 2017-08-10
359 170 160 163 167 27,311 4,559,300 2017-08-11
360 170 166 167 168 6,401 1,072,192 2017-08-14
361 165 151 165 163 62,479 10,173,678 2017-08-15
362 163 163 163 163 2,901 472,863 2017-08-16
363 165 165 165 165 960 158,304 2017-08-17
364 170 164 164 167 25,662 4,280,851 2017-08-18
365 165 164 165 165 53,380 8,800,700 2017-08-21
366 165 160 165 162 24,998 4,057,267 2017-08-22
367 165 165 165 165 740 122,039 2017-08-23
368 165 162 163 165 153,235 25,280,212 2017-08-24
369 168 165 168 166 13,307 2,202,738 2017-08-25
370 165 165 165 165 35,223 5,811,795 2017-08-28
371 165 165 165 165 4,219 696,135 2017-08-29
372 165 160 165 162 25,530 4,130,785 2017-08-30
373 163 160 160 160 7,750 1,243,000 2017-08-31
374 161 160 160 160 25,604 4,096,944 2017-09-01
375 159 152 156 155 86,890 13,454,770 2017-09-04
376 155 154 155 155 5,617 870,383 2017-09-05
377 154 152 153 153 1,965 300,012 2017-09-06
378 154 152 153 152 1,147 174,552 2017-09-07
379 155 154 154 154 2,228 342,931 2017-09-08
380 155 154 154 155 12,210 1,890,670 2017-09-11
381 155 155 155 155 6,246 968,130 2017-09-12
382 160 155 155 155 34,631 5,368,105 2017-09-13
383 160 160 160 160 13,550 2,168,000 2017-09-14
384 160 157 160 160 81,746 13,073,560 2017-09-15
385 164 160 160 161 71,248 11,460,475 2017-09-18
386 168 163 164 165 104,796 17,280,536 2017-09-19
387 167 165 167 166 60,152 9,973,485 2017-09-20
388 167 167 167 167 22,641 3,780,854 2017-09-21
389 167 166 166 167 4,185 696,811 2017-09-22
390 167 166 167 166 3,884 645,628 2017-09-25
391 167 166 166 167 2,126 355,016 2017-09-26
392 167 166 167 167 7,725 1,286,601 2017-09-27
393 167 167 167 167 6,309 1,050,449 2017-09-28
394 183 167 167 168 206,478 34,739,873 2017-09-29
395 190 180 180 181 88,558 16,016,586 2017-10-02
396 190 187 188 189 28,884 5,459,792 2017-10-03
397 190 188 190 189 8,030 1,520,555 2017-10-04
398 189 188 189 188 11,417 2,146,621 2017-10-05
399 198 188 188 190 304,595 57,860,357 2017-10-06
400 218 193 193 212 4,585 974,050 2017-10-09
401 244 230 244 244 35,485 8,644,105 2017-10-10
402 245 221 238 233 73,314 17,080,126 2017-10-11
403 244 221 230 228 25,235 5,763,113 2017-10-12
404 245 230 234 239 38,551 9,204,685 2017-10-13
405 250 237 249 244 9,212 2,251,860 2017-10-16
406 259 245 250 251 31,986 8,038,781 2017-10-17
407 250 218 245 242 61,279 14,813,756 2017-10-18
408 245 230 245 235 4,668 1,097,820 2017-10-19
409 240 230 230 234 2,735 639,230 2017-10-20
410 236 200 236 209 79,918 16,735,542 2017-10-23
411 218 200 216 201 151,506 30,451,705 2017-10-24
412 218 195 210 210 73,871 15,481,136 2017-10-25
413 215 195 215 206 47,262 9,753,470 2017-10-26
414 214 194 210 204 253,197 51,704,476 2017-10-27
415 200 190 197 194 195,850 37,934,935 2017-10-30
416 200 191 200 195 14,423 2,810,705 2017-10-31
417 210 200 200 204 13,738 2,800,639 2017-11-01
418 210 205 210 207 4,650 963,950 2017-11-02
419 213 206 207 211 24,830 5,239,153 2017-11-03
420 220 211 220 216 10,650 2,297,146 2017-11-06
421 218 211 211 215 2,324 500,216 2017-11-07
422 218 213 218 217 17,970 3,893,078 2017-11-08
423 226 212 218 219 21,426 4,702,345 2017-11-09
424 228 220 228 222 3,128 695,388 2017-11-10
425 228 220 228 226 44,519 10,045,944 2017-11-13
426 228 225 228 226 13,948 3,146,661 2017-11-14
427 227 226 226 227 3,229 732,969 2017-11-15
428 225 221 225 224 71,868 16,133,942 2017-11-16
429 228 220 225 225 43,609 9,797,682 2017-11-17
430 226 225 225 226 9,066 2,044,669 2017-11-20
431 227 225 227 227 13,550 3,074,247 2017-11-21
432 226 225 225 226 4,261 961,699 2017-11-22
433 236 225 226 230 51,200 11,777,459 2017-11-23
434 260 231 231 248 22,119 5,494,696 2017-11-24
435 286 265 285 283 80,220 22,715,960 2017-11-27
436 320 289 289 305 37,164 11,352,260 2017-11-28
437 300 271 290 286 18,834 5,377,179 2017-11-29
438 279 255 279 267 29,504 7,886,181 2017-11-30
439 265 255 260 259 16,452 4,258,292 2017-12-01
440 266 258 266 264 5,172 1,366,908 2017-12-04
441 266 260 266 265 7,813 2,067,570 2017-12-05
442 265 257 265 258 31,443 8,126,230 2017-12-06
443 264 248 264 253 9,004 2,281,267 2017-12-07
444 248 242 248 245 1,000 244,968 2017-12-08
445 255 240 250 242 7,743 1,870,155 2017-12-11
446 250 242 250 248 3,948 979,610 2017-12-12
447 248 243 243 246 6,156 1,515,368 2017-12-13
448 250 240 243 242 28,392 6,867,659 2017-12-14
449 247 235 240 240 5,661 1,357,193 2017-12-15
450 249 245 249 249 4,541 1,129,973 2017-12-18
451 251 245 249 250 16,198 4,046,910 2017-12-19
452 285 251 251 266 22,628 6,020,001 2017-12-20
453 285 280 281 281 5,150 1,446,180 2017-12-21
454 269 256 269 267 11,734 3,131,405 2017-12-22
455 270 255 255 261 10,439 2,720,245 2017-12-25
456 264 244 264 254 7,169 1,821,264 2017-12-26
457 262 255 262 260 3,701 963,140 2017-12-27
458 262 249 262 255 4,549 1,160,024 2017-12-28
459 250 249 250 249 6,513 1,624,454 2018-01-02
460 262 250 250 251 13,375 3,351,530 2018-01-03
461 262 252 255 255 4,240 1,081,698 2018-01-04
462 262 255 262 261 4,035 1,054,245 2018-01-05
463 261 258 261 259 473 122,277 2018-01-08
464 258 250 258 252 9,146 2,308,975 2018-01-09
465 258 250 256 256 5,441 1,391,154 2018-01-10
466 258 251 258 254 6,238 1,586,024 2018-01-11
467 256 250 250 252 11,549 2,908,240 2018-01-12
468 256 250 256 251 9,393 2,359,312 2018-01-15
469 256 250 252 251 1,305 327,445 2018-01-16
470 256 250 252 251 11,984 3,003,486 2018-01-17
471 260 249 256 251 22,901 5,750,213 2018-01-18
472 259 255 255 255 3,857 983,979 2018-01-19
473 258 257 257 258 1,156 298,132 2018-01-22
474 260 253 258 256 14,251 3,652,382 2018-01-23
475 260 259 260 260 12,504 3,250,608 2018-01-24
476 259 257 259 258 805 207,285 2018-01-25
477 260 255 260 259 2,194 568,274 2018-01-26
478 259 258 259 258 1,644 424,740 2018-01-29
479 258 252 258 256 11,102 2,845,391 2018-01-30
480 259 252 253 254 3,057 776,128 2018-01-31
481 258 252 258 253 7,940 2,005,682 2018-02-01
482 258 250 258 252 11,820 2,975,623 2018-02-02
483 258 255 258 255 14,226 3,633,650 2018-02-05
484 258 250 258 254 10,116 2,571,420 2018-02-06
485 258 252 255 255 1,680 427,780 2018-02-07
486 258 255 258 258 851 219,258 2018-02-08
487 255 255 255 255 627 159,885 2018-02-09
488 258 250 258 251 13,798 3,461,951 2018-02-12
489 254 249 250 250 12,066 3,015,512 2018-02-13
490 245 225 245 237 16,145 3,830,695 2018-02-14
491 249 240 240 243 2,730 664,350 2018-02-15
492 250 240 250 240 3,395 814,970 2018-02-19
493 235 224 231 229 10,787 2,482,574 2018-02-20
494 224 200 224 201 29,044 5,963,983 2018-02-21
495 205 201 201 202 26,889 5,406,770 2018-02-22
496 220 200 220 204 4,308 869,625 2018-02-23
497 210 200 210 207 32,986 6,602,644 2018-02-26
498 218 210 210 217 3,172 683,504 2018-02-27
499 218 209 216 217 6,356 1,364,028 2018-02-28
500 219 216 216 218 902 196,588 2018-03-01
501 220 219 220 220 662 145,595 2018-03-02
502 220 207 219 220 26,639 5,775,833 2018-03-05
503 240 224 224 230 13,552 3,105,468 2018-03-06
504 240 230 230 240 9,236 2,156,482 2018-03-07
505 250 244 244 249 5,190 1,278,240 2018-03-09
506 250 248 250 248 719 179,126 2018-03-12
507 247 240 247 240 1,136 274,396 2018-03-13
508 244 244 244 244 300 73,200 2018-03-14
509 246 240 245 240 3,140 765,734 2018-03-15
510 246 243 246 245 2,820 692,172 2018-03-16
511 246 243 243 243 4,052 986,191 2018-03-19
512 246 240 246 245 1,277 307,310 2018-03-20
513 245 240 245 241 1,306 319,748 2018-03-21
514 244 231 244 237 3,731 886,396 2018-03-22
515 240 238 240 238 1,199 286,462 2018-03-23
516 240 238 239 239 21,841 5,216,842 2018-03-26
517 239 230 239 232 37,860 8,776,709 2018-03-27
518 237 237 237 237 891 211,167 2018-03-28
519 237 233 235 234 1,940 454,540 2018-03-29
520 237 230 237 231 7,414 1,711,854 2018-03-30
521 236 225 232 231 14,580 3,364,060 2018-04-02
522 236 220 236 223 19,826 4,389,801 2018-04-03
523 225 224 225 224 1,785 400,835 2018-04-04
524 235 223 224 225 7,210 1,618,758 2018-04-05
525 230 230 230 230 1,617 371,910 2018-04-06
526 230 220 230 222 6,220 1,406,930 2018-04-09
527 238 220 222 225 15,573 3,436,505 2018-04-10
528 225 220 225 224 6,036 1,352,239 2018-04-11
529 223 202 223 206 8,751 1,855,873 2018-04-12
530 220 220 220 220 1,682 370,040 2018-04-13
531 225 220 225 222 5,409 1,206,478 2018-04-16
532 225 225 225 225 440 99,000 2018-04-17
533 225 221 225 225 10,214 2,296,332 2018-04-18
534 225 225 225 225 1,671 375,975 2018-04-19
535 223 223 223 223 191 42,593 2018-04-20
536 224 222 224 223 1,722 383,160 2018-04-23
537 222 222 222 222 2,255 500,610 2018-04-24
538 222 222 222 222 108 23,976 2018-04-25
539 218 210 218 218 6,384 1,353,520 2018-04-26
540 218 218 218 218 3,330 725,940 2018-04-27
541 218 200 218 205 64,942 13,213,077 2018-04-30
542 209 205 209 206 13,298 2,760,727 2018-05-01
543 218 208 218 209 657 139,610 2018-05-02
544 217 210 210 217 3,769 792,162 2018-05-03
545 218 218 218 218 335 73,030 2018-05-04
546 218 213 218 213 120 25,660 2018-05-07
547 212 209 212 212 13,833 2,905,074 2018-05-08
548 213 208 210 208 1,512 316,116 2018-05-09
549 209 208 208 209 210 43,728 2018-05-10
550 210 210 210 210 314 65,940 2018-05-11
551 209 202 209 202 7,535 1,525,965 2018-05-14
552 210 201 201 205 27,184 5,572,726 2018-05-15
553 208 201 202 202 23,615 4,831,925 2018-05-16
554 210 200 205 210 30,283 6,265,619 2018-05-17
555 214 205 210 211 23,475 4,944,944 2018-05-18
556 218 213 213 216 23,022 4,954,406 2018-05-21
557 220 217 218 219 27,249 5,959,843 2018-05-22
558 220 218 219 219 18,254 3,990,542 2018-05-23
559 217 202 217 204 1,921 395,207 2018-05-24
560 221 217 217 220 16,330 3,588,567 2018-05-25
561 226 219 219 225 22,111 4,907,442 2018-05-28
562 230 224 226 225 26,360 5,928,114 2018-05-29
563 229 210 229 224 10,595 2,368,815 2018-05-30
564 227 220 227 224 19,038 4,273,800 2018-05-31
565 225 206 210 220 31,060 6,772,283 2018-06-04
566 226 215 215 224 23,405 5,232,130 2018-06-05
567 225 219 225 222 3,260 720,700 2018-06-06
568 225 215 215 225 1,252 278,060 2018-06-07
569 225 215 215 222 3,813 845,925 2018-06-08
570 225 225 225 225 100 22,500 2018-06-11
571 223 220 223 220 4,206 925,938 2018-06-12
572 220 214 215 214 3,376 723,480 2018-06-13
573 220 208 210 215 13,802 2,939,320 2018-06-14
574 220 215 220 216 370 80,145 2018-06-15
575 218 214 218 214 5,050 1,083,900 2018-06-18
576 215 208 214 208 13,787 2,887,540 2018-06-19
577 214 206 210 209 8,190 1,713,792 2018-06-20
578 217 215 215 215 7,187 1,548,336 2018-06-21
579 215 207 215 210 14,897 3,130,652 2018-06-22
580 215 207 215 215 506 108,660 2018-06-25
581 215 214 215 215 5,853 1,257,925 2018-06-26
582 217 214 215 216 5,355 1,153,867 2018-06-27
583 216 205 216 216 44,600 9,247,866 2018-06-28
584 217 215 217 215 2,108 457,220 2018-06-29
585 215 205 215 215 11,200 2,395,105 2018-07-02
586 215 214 214 215 4,500 966,978 2018-07-03
587 210 210 210 210 333 69,930 2018-07-04
588 217 210 210 213 13,615 2,916,978 2018-07-05
589 217 214 214 216 8,712 1,878,027 2018-07-06
590 220 216 216 218 8,200 1,782,769 2018-07-09
591 220 210 214 218 8,940 1,936,826 2018-07-16
592 217 212 212 215 4,065 876,180 2018-07-17
593 218 212 212 217 8,554 1,846,949 2018-07-18
594 220 215 218 217 8,000 1,739,244 2018-07-19
595 220 215 215 217 13,613 2,944,860 2018-07-20
596 218 215 215 217 5,600 1,214,500 2018-07-23
597 220 218 218 218 2,600 567,768 2018-07-24
598 218 215 215 218 5,050 1,100,450 2018-07-25
599 218 215 217 218 18,561 4,029,084 2018-07-26
600 218 206 215 217 15,411 3,271,182 2018-07-27
601 218 217 217 217 4,600 998,800 2018-07-30
602 218 215 215 217 2,345 508,093 2018-07-31
603 215 210 215 212 4,666 988,524 2018-08-01
604 214 210 214 214 4,250 903,265 2018-08-02
605 218 212 212 215 6,002 1,285,300 2018-08-03
606 210 210 210 210 485 101,850 2018-08-07
607 212 212 212 212 120 25,440 2018-08-08
608 212 205 212 206 4,314 888,577 2018-08-09
609 210 208 208 210 766 160,460 2018-08-10
610 210 203 210 204 7,864 1,611,592 2018-08-13
611 215 203 203 215 290 59,950 2018-08-14
612 218 215 217 218 123 26,729 2018-08-15
613 218 208 215 215 23,189 4,930,240 2018-08-16
614 219 200 215 219 10,206 2,149,526 2018-08-17
615 229 218 218 222 10,502 2,329,448 2018-08-20
616 214 205 213 209 729 152,973 2018-08-21
617 220 200 210 209 23,271 4,853,304 2018-08-22
618 218 210 215 215 1,759 377,554 2018-08-23
619 218 210 210 218 3,514 749,380 2018-08-24
620 218 210 218 217 710 153,080 2018-08-27
621 216 216 216 216 10 2,160 2018-08-28
622 216 208 216 208 1,319 275,036 2018-08-29
623 216 207 210 213 9,965 2,097,669 2018-08-30
624 216 213 216 214 5,710 1,223,810 2018-08-31
625 210 210 210 210 1,620 340,200 2018-09-03
626 210 210 210 210 531 111,510 2018-09-04
627 210 210 210 210 315 66,150 2018-09-05
628 211 207 208 208 11,417 2,371,579 2018-09-06
629 211 208 208 208 2,109 441,672 2018-09-07
630 210 206 210 208 9,624 1,999,448 2018-09-10
631 214 205 207 212 17,688 3,717,253 2018-09-11
632 213 208 208 213 1,601 340,013 2018-09-12
633 213 207 213 208 1,283 269,449 2018-09-13
634 213 208 208 212 9,228 1,954,858 2018-09-14
635 213 207 207 210 1,800 378,595 2018-09-17
636 212 212 212 212 1,052 223,024 2018-09-18
637 214 212 212 214 13,038 2,783,230 2018-09-19
638 214 209 209 211 24,958 5,277,417 2018-09-20
639 210 208 210 208 2,217 464,354 2018-09-21
640 229 205 208 206 20,263 4,272,715 2018-09-24
641 230 205 205 225 18,323 3,959,348 2018-09-25
642 221 218 221 219 13,198 2,895,086 2018-09-26
643 219 219 219 219 2,100 459,900 2018-09-27
644 230 219 219 223 6,185 1,380,250 2018-09-28
645 230 219 230 226 13,259 2,994,510 2018-10-01
646 228 228 228 228 5,938 1,353,864 2018-10-02
647 228 228 228 228 100 22,800 2018-10-03
648 228 220 226 226 9,960 2,249,868 2018-10-05
649 225 210 220 225 4,605 1,009,680 2018-10-08
650 227 224 224 225 7,525 1,690,665 2018-10-09
651 225 211 225 225 2,913 650,825 2018-10-10
652 225 215 225 219 17,002 3,732,035 2018-10-11
653 222 218 222 222 5,099 1,131,874 2018-10-12
654 228 222 222 225 15,227 3,419,075 2018-10-15
655 228 220 220 226 14,680 3,323,725 2018-10-16
656 226 224 226 224 1,112 249,112 2018-10-17
657 230 223 223 227 21,962 4,980,448 2018-10-18
658 230 227 229 228 3,371 770,169 2018-10-19
659 229 227 229 228 5,529 1,258,331 2018-10-22
660 230 225 229 228 17,000 3,878,904 2018-10-23
661 230 228 228 229 8,474 1,940,746 2018-10-24
662 229 224 229 226 2,550 576,908 2018-10-25
663 230 227 229 228 13,750 3,142,228 2018-10-26
664 229 226 228 228 8,081 1,842,482 2018-10-29
665 240 229 229 229 21,136 4,841,718 2018-10-30
666 239 229 229 229 1,912 438,348 2018-10-31
667 239 239 239 239 100 23,900 2018-11-01
668 237 237 237 237 50 11,850 2018-11-02
669 228 228 228 228 210 47,880 2018-11-05
670 230 228 230 229 525 120,016 2018-11-06
671 230 230 230 230 741 170,430 2018-11-07
672 235 224 227 230 23,043 5,291,794 2018-11-12
673 230 230 230 230 239 54,970 2018-11-13
674 227 226 226 227 3,074 696,368 2018-11-14
675 227 226 226 226 3,095 701,244 2018-11-15
676 228 223 227 227 9,110 2,067,001 2018-11-16
677 228 228 228 228 25 5,698 2018-11-19
678 228 228 228 228 500 113,991 2018-11-20
679 228 226 228 228 3,786 861,812 2018-11-22
680 228 228 228 228 1,820 414,341 2018-11-27
681 229 225 228 228 805 182,655 2018-11-28
682 228 228 228 228 85 19,372 2018-11-17
683 227 227 227 227 30 6,813 2018-11-29
684 227 225 227 225 2,729 614,325 2018-12-03
685 227 225 227 225 2,729 614,325 2018-12-03
686 220 220 220 220 688 151,360 2018-12-04
687 230 201 208 230 5,551 1,209,308 2018-12-05
688 225 210 220 210 105,600 22,206,001 2018-12-06
689 220 220 220 220 1 220 2018-12-07
690 225 220 225 221 360 79,485 2018-12-10
691 221 210 221 220 129,773 27,511,079 2018-12-11
692 207 207 207 207 200 41,402 2018-12-12
693 220 200 220 200 393,959 78,948,429 2018-12-13
694 210 210 210 210 110 23,100 2018-12-14
695 220 210 220 211 1,425 300,000 2018-12-17
696 211 210 211 210 75 15,760 2018-12-18
697 213 210 210 210 12,698 2,668,272 2018-12-19
698 210 210 210 210 6,437 1,351,813 2018-12-20
699 212 210 210 212 161 34,126 2018-12-21
700 209 195 209 200 20,614 4,164,183 2018-12-24
701 204 199 199 203 8,171 1,656,263 2018-12-25
702 203 200 203 200 49,092 9,831,685 2018-12-26
703 203 202 203 202 9,584 1,938,252 2018-12-27
704 203 200 201 200 30,330 6,080,119 2018-12-28
705 204 203 203 204 5,431 1,107,804 2018-12-31
706 205 203 205 205 6,115 1,248,375 2019-01-02
707 210 205 205 205 290 59,900 2019-01-03
708 210 205 205 209 3,162 660,281 2019-01-04
709 210 210 210 210 461 96,810 2019-01-07
710 210 208 208 210 26,684 5,575,316 2019-01-08
711 208 205 208 205 31,250 6,407,005 2019-01-09
712 210 205 205 207 3,975 822,430 2019-01-10
713 209 205 206 207 186,500 38,234,520 2019-01-11
714 209 204 204 206 7,900 1,617,600 2019-01-14
715 205 203 205 203 8,556 1,739,668 2019-01-15
716 205 203 203 204 1,053 214,723 2019-01-16
717 206 205 206 205 1,986 407,475 2019-01-17
718 205 205 205 205 5,000 1,025,000 2019-01-21
719 207 203 205 206 7,276 1,496,131 2019-01-22
720 205 203 205 203 1,900 386,100 2019-01-23
721 209 203 203 203 14,822 3,009,289 2019-01-24
722 209 200 203 200 40,241 8,062,560 2019-01-25
723 202 200 201 201 9,959 2,001,735 2019-01-28
724 202 202 202 202 1,507 304,411 2019-01-29
725 205 203 203 203 6,430 1,309,865 2019-01-30
726 205 202 205 203 15,250 3,098,155 2019-01-31
727 207 202 202 207 11,059 2,234,119 2019-02-01
728 210 204 205 210 10,359 2,135,135 2019-02-02
729 210 205 210 207 1,802 374,203 2019-02-12
730 207 205 206 207 10,000 2,058,500 2019-02-13
731 208 206 207 207 3,440 712,965 2019-02-14
732 211 207 208 210 14,135 2,949,765 2019-02-15
733 217 205 205 214 6,100 1,308,103 2019-02-18
734 214 210 210 214 18,646 3,915,668 2019-02-19
735 215 210 214 215 6,644 1,426,320 2019-02-20
736 215 210 215 211 7,039 1,483,698 2019-02-21
737 215 215 215 215 1,508 324,047 2019-02-22
738 215 215 215 215 152 32,680 2019-02-25
739 215 208 215 209 4,303 900,004 2019-02-26
740 213 208 210 213 8,918 1,859,542 2019-02-27
741 213 208 213 209 3,588 748,956 2019-02-28
742 210 210 210 210 590 123,900 2019-03-01
743 212 210 212 210 780 165,300 2019-03-04
744 212 209 212 211 1,149 242,423 2019-03-05
745 211 209 211 209 890 186,230 2019-03-06
746 215 210 210 214 7,825 1,677,049 2019-03-07
747 217 214 215 217 6,040 1,305,846 2019-03-11
748 217 209 217 216 3,052 642,434 2019-03-12
749 208 208 208 208 1 208 2019-03-13
750 216 216 216 216 1,118 241,368 2019-03-14
751 210 208 210 210 1,883 393,054 2019-03-15
752 210 210 210 210 1,240 260,400 2019-03-18
753 216 210 210 215 8,243 1,732,850 2019-03-19
754 215 215 215 215 962 206,825 2019-03-20
755 213 213 213 213 1,100 234,300 2019-03-21
756 213 212 213 212 813 172,359 2019-03-22
757 214 213 214 214 248 53,049 2019-03-25
758 213 213 213 213 60 12,780 2019-03-26
759 213 210 213 213 6,732 1,430,707 2019-03-27
760 210 210 210 210 35 7,350 2019-03-28
761 213 209 213 212 1,632 346,416 2019-03-29
762 213 208 213 208 1,999 417,168 2019-04-01
763 212 210 212 211 57 12,017 2019-04-02
764 212 206 212 207 2,755 570,984 2019-04-03
765 212 205 207 210 3,259 669,650 2019-04-04
766 211 209 211 209 1,394 291,536 2019-04-05
767 211 211 211 211 111 23,421 2019-04-08
768 211 210 210 211 1,321 277,741 2019-04-09
769 210 210 210 210 23 4,830 2019-04-10
770 209 207 209 207 2,949 615,791 2019-04-11
771 209 206 209 207 6,491 1,348,338 2019-04-12
772 209 200 202 208 7,129 1,467,344 2019-04-15
773 205 202 205 202 1,060 216,070 2019-04-16
774 209 205 205 207 573 117,988 2019-04-17
775 215 205 206 211 29,377 6,193,177 2019-04-18
776 205 205 205 205 25 5,128 2019-04-19
777 215 210 210 211 6,564 1,391,180 2019-04-22
778 205 202 205 203 697 141,420 2019-04-23
779 212 205 205 212 4,020 839,408 2019-04-24
780 210 210 210 210 460 96,594 2019-04-25
781 212 207 207 212 2,350 497,456 2019-04-26
782 212 209 210 210 1,460 306,574 2019-04-29
783 211 211 211 211 100 21,090 2019-04-30
784 211 210 210 210 574 120,735 2019-05-01
785 210 210 210 210 183 38,477 2019-05-02
786 211 202 210 207 5,962 1,233,192 2019-05-03
787 205 201 205 202 6,687 1,346,446 2019-05-06
788 205 203 205 204 450 91,850 2019-05-07
789 205 200 202 205 8,925 1,788,050 2019-05-08
790 204 200 204 202 2,962 597,198 2019-05-09
791 204 200 204 204 3,106 623,539 2019-05-10
792 204 204 204 204 337 68,649 2019-05-13
793 207 204 204 205 6,005 1,231,430 2019-05-14
794 204 200 204 200 635 127,253 2019-05-15
795 203 200 203 203 2,665 537,964 2019-05-16
796 202 202 202 202 12,426 2,510,010 2019-05-17
797 203 203 203 203 5,299 1,075,697 2019-05-20
798 201 200 200 201 6,959 1,396,169 2019-05-21
799 203 200 203 202 1,665 335,540 2019-05-22
800 203 200 202 203 3,347 669,657 2019-05-23
801 200 198 200 199 6,860 1,367,910 2019-05-24
802 195 195 195 195 600 117,000 2019-05-27
803 199 196 197 198 14,452 2,855,736 2019-05-28
804 200 199 199 199 4,389 873,833 2019-05-29
805 200 195 200 196 2,309 456,056 2019-05-30
806 199 199 199 199 100 19,910 2019-05-31
807 199 199 199 199 339 67,497 2019-06-03
808 199 198 198 198 2,649 524,986 2019-06-04
809 198 195 198 195 4,067 794,848 2019-06-05
810 195 195 195 195 521 101,595 2019-06-06
811 199 193 198 196 4,622 913,995 2019-06-07
812 196 193 195 193 1,536 299,482 2019-06-10
813 195 195 195 195 102 19,890 2019-06-11
814 195 190 195 195 7,551 1,439,939 2019-06-12
815 198 195 197 195 7,482 1,458,803 2019-06-13
816 195 195 195 195 968 188,760 2019-06-14
817 195 191 191 195 6,338 1,235,358 2019-06-18
818 195 195 195 195 150 29,250 2019-06-19
819 195 186 195 188 6,500 1,255,209 2019-06-20
820 195 195 195 195 4 780 2019-06-21
821 197 189 190 190 8,576 1,629,650 2019-06-24
822 190 190 190 190 2,307 438,330 2019-06-25
823 194 190 190 194 883 168,350 2019-06-26
824 194 190 194 190 1,256 238,940 2019-06-27
825 190 185 190 189 13,462 2,540,103 2019-06-28
826 183 183 183 183 150 27,480 2019-07-01
827 190 188 190 188 20,770 3,936,600 2019-07-02
828 194 188 194 188 9,085 1,717,868 2019-07-04
829 200 194 194 200 45,862 9,159,578 2019-07-05
830 200 195 199 200 10,515 2,052,585 2019-07-08
831 200 200 200 200 345 68,998 2019-07-09
832 200 200 200 200 765 152,992 2019-07-10
833 195 195 195 195 141 27,495 2019-07-16
834 199 195 196 195 597 116,719 2019-07-17
835 199 199 199 199 435 86,565 2019-07-18
836 195 190 195 191 6,994 1,336,522 2019-07-19
837 200 190 190 200 29,220 5,792,851 2019-07-22
838 200 193 200 193 8,896 1,738,293 2019-07-23
839 202 193 193 200 18,445 3,692,276 2019-07-24
840 195 195 195 195 260 50,700 2019-07-25
841 209 201 202 203 8,281 1,682,228 2019-07-26
842 205 195 197 196 27,252 5,393,569 2019-07-29
843 205 205 205 205 3,800 779,000 2019-07-30
844 205 205 205 205 100 20,500 2019-07-31
845 206 202 206 203 42,708 8,632,273 2019-08-02
846 203 202 203 202 1,110 225,220 2019-08-05
847 203 195 203 195 4,696 920,332 2019-08-06
848 203 200 200 202 10,501 2,101,203 2019-08-07
849 203 200 203 200 1,141 228,923 2019-08-08
850 197 196 197 197 1,007 197,876 2019-08-09
851 198 194 198 194 14,442 2,816,787 2019-08-12
852 198 193 193 193 805 155,379 2019-08-13
853 200 200 200 200 2 400 2019-08-14
854 200 200 200 200 228 45,600 2019-08-15
855 200 200 200 200 2 400 2019-08-16
856 200 195 200 195 850 166,830 2019-08-19
857 200 195 195 199 1,220 242,200 2019-08-20
858 197 197 197 197 70 13,790 2019-08-21
859 197 197 197 197 6,930 1,365,210 2019-08-22
860 196 195 196 195 550 107,325 2019-08-23
861 195 185 195 186 28,000 5,201,003 2019-08-26
862 199 198 198 199 607 120,493 2019-08-27
863 199 199 199 199 693 137,838 2019-08-29
864 199 190 199 190 520 98,933 2019-08-30
865 198 198 198 198 1 198 2019-09-02
866 195 190 195 190 9,965 1,894,614 2019-09-05
867 195 195 195 195 1 195 2019-09-07
868 195 195 195 195 1 195 2019-09-07
869 194 180 190 183 2,060 377,742 2019-09-10
870 190 182 185 186 2,600 481,358 2019-09-11
871 193 170 185 178 5,100 908,475 2019-09-12
872 198 194 194 198 291 57,457 2019-09-13
873 195 190 195 195 406 78,166 2019-09-17
874 195 195 195 195 500 97,488 2019-09-18
875 195 194 195 195 36 7,016 2019-09-19
876 190 181 190 182 3,890 733,700 2019-09-20
877 184 179 184 180 3,200 577,139 2019-09-25
878 179 179 179 179 1,355 242,545 2019-09-26
879 179 179 179 179 2,667 477,393 2019-09-27
880 205 191 198 199 23,603 4,682,260 2019-09-30
881 205 197 197 200 7,249 1,451,523 2019-10-01
882 205 200 200 202 13,894 2,803,128 2019-10-02
883 199 199 199 199 10 1,990 2019-10-03
884 200 195 195 199 4,771 946,058 2019-10-04
885 199 191 199 199 6,070 1,207,807 2019-10-07
886 198 198 198 198 32 6,336 2019-10-08
887 195 195 195 195 589 114,855 2019-10-09
888 194 189 194 189 498 94,584 2019-10-10
889 189 189 189 189 924 174,636 2019-10-11
890 189 179 189 182 8,644 1,573,204 2019-10-14
891 194 179 182 194 2,610 493,813 2019-10-15
892 192 187 187 192 300 56,850 2019-10-16
893 190 189 190 189 193 36,520 2019-10-17
894 190 190 190 190 160 30,400 2019-10-18
895 187 180 187 181 2,362 427,351 2019-10-21
896 190 181 181 181 551 99,914 2019-10-22
897 189 189 189 189 450 85,050 2019-10-23
898 189 189 189 189 200 37,800 2019-10-24
899 188 188 188 188 70 13,160 2019-10-25
900 188 180 188 188 13,918 2,509,099 2019-10-28
901 191 179 188 180 14,456 2,689,143 2019-10-29
902 194 180 189 182 15,600 2,957,805 2019-10-30
903 194 180 188 180 23,943 4,402,368 2019-10-31
904 193 181 192 188 5,104 921,909 2019-11-01
905 194 186 186 193 28,500 5,487,643 2019-11-04
906 193 193 193 193 530 102,175 2019-11-05
907 194 190 194 190 1,795 341,225 2019-11-06
908 205 193 193 202 17,996 3,625,918 2019-11-07
909 204 204 204 204 1,003 204,562 2019-11-08
910 215 193 200 198 33,994 6,947,644 2019-11-11
911 204 198 200 200 59,200 11,871,520 2019-11-12
912 205 200 204 204 20,720 4,226,655 2019-11-13
913 208 205 205 205 1,002 205,416 2019-11-14
914 208 200 208 208 9,586 1,957,208 2019-11-15
915 214 195 208 213 25,684 5,469,411 2019-11-18
916 208 197 208 199 94 18,745 2019-11-19
917 198 198 198 198 405 80,231 2019-11-20
918 200 200 200 200 10,502 2,100,450 2019-11-21
919 214 202 206 202 26,173 5,527,930 2019-11-22
920 203 200 203 202 8,000 1,617,161 2019-11-25
921 209 200 209 201 4,515 939,547 2019-11-28
922 216 190 200 201 306,924 59,064,272 2019-11-29
923 203 203 203 203 3,129 635,187 2019-12-02
924 216 211 211 213 22,862 4,877,978 2019-12-03
925 215 213 213 213 550 117,250 2019-12-04
926 212 212 212 212 16 3,392 2019-12-05
927 214 205 212 205 1,296 268,757 2019-12-06
928 214 210 210 210 1,588 333,489 2019-12-09
929 210 206 210 206 31,078 6,406,778 2019-12-11
930 220 206 206 218 47,782 10,406,256 2019-12-12
931 217 217 217 217 25 5,425 2019-12-13
932 220 207 210 215 52,677 11,113,905 2019-12-16
933 219 209 215 218 32,801 7,164,189 2019-12-17
934 217 211 211 217 511 107,886 2019-12-18
935 215 212 215 214 11,164 2,388,820 2019-12-19
936 214 214 214 214 502 107,428 2019-12-23
937 213 213 213 213 699 148,538 2019-12-24
938 214 212 214 213 225 47,890 2019-12-25
939 214 212 212 213 150 32,000 2019-12-26
940 214 212 214 212 1,021 218,454 2019-12-27
941 213 210 213 210 27,060 5,684,812 2019-12-30
942 213 209 210 209 3,788 794,040 2019-12-31
943 212 206 212 207 235 48,620 2020-01-02
944 212 207 212 207 1,036 214,632 2020-01-03
945 213 206 213 213 735 153,405 2020-01-06
946 212 206 208 207 2,651 547,834 2020-01-07
947 207 206 207 207 3,418 706,502 2020-01-08
948 206 206 206 206 572 117,832 2020-01-09
949 212 210 211 210 1,562 328,753 2020-01-10
950 211 211 211 211 4,210 886,205 2020-01-13
951 212 212 212 212 4 846 2020-01-14
952 209 206 209 206 3,299 681,223 2020-01-16
953 210 201 210 203 2,328 473,687 2020-01-17
954 210 206 210 206 6,509 1,341,690 2020-01-20
955 208 205 205 208 19,606 4,069,076 2020-01-21
956 208 206 206 206 70 14,520 2020-01-22
957 208 208 208 208 10 2,080 2020-01-23
958 208 205 208 205 5,200 1,066,600 2020-01-24
959 210 210 210 210 1 210 2020-01-27
960 209 206 209 206 985 202,925 2020-01-28
961 208 207 208 207 1,977 409,279 2020-01-29
962 207 207 207 207 23 4,761 2020-01-30
963 207 207 207 207 610 126,270 2020-01-31
964 206 206 206 206 1,310 269,860 2020-02-03
965 206 206 206 206 1,948 401,224 2020-02-04
966 206 206 206 206 1 206 2020-02-05
967 206 206 206 206 4,212 867,672 2020-02-06
968 206 206 206 206 45 9,270 2020-02-07
969 207 205 206 206 1,962 404,665 2020-02-10
970 209 209 209 209 600 125,398 2020-02-11
971 210 205 209 209 1,309 271,906 2020-02-12
972 209 205 209 205 10,460 2,145,137 2020-02-13
973 209 209 209 209 208 43,472 2020-02-14
974 206 205 206 205 626 128,347 2020-02-17
975 205 205 205 205 11,464 2,350,120 2020-02-18
976 209 205 209 205 10,080 2,073,076 2020-02-19
977 209 209 209 209 111 23,199 2020-02-21
978 209 206 209 209 979 204,311 2020-02-27
979 215 207 207 211 1,001 211,094 2020-03-02
980 214 214 214 214 230 49,197 2020-03-03
981 214 213 213 213 1,962 418,122 2020-03-04
982 214 212 214 213 71 15,100 2020-03-05
983 213 211 213 213 10,521 2,220,923 2020-03-06
984 213 213 213 213 915 194,895 2020-03-09
985 213 200 213 209 6,588 1,376,640 2020-03-10
986 205 205 205 205 514 105,370 2020-03-11
987 210 208 210 210 222 46,442 2020-03-12
988 208 208 208 208 22 4,576 2020-03-13
989 208 208 208 208 5,011 1,042,288 2020-03-16
990 207 205 207 206 810 166,631 2020-03-17
991 207 205 207 205 3,806 781,902 2020-03-18
992 203 202 202 203 1,223 248,046 2020-03-19
993 208 203 207 204 3,223 657,937 2020-03-20
994 204 203 204 203 1,024 207,918 2020-03-23
995 203 175 203 191 17,985 3,254,810 2020-03-24
996 191 185 190 189 777 146,769 2020-03-25
997 191 185 191 190 801 152,269 2020-03-26
998 189 187 189 189 812 153,460 2020-03-27
999 189 185 189 185 16,668 3,133,374 2020-03-30
1000 189 182 189 182 358 65,014 2020-03-31
1001 189 189 189 189 126 23,809 2020-04-01
1002 186 186 186 186 5 930 2020-04-06
1003 189 189 189 189 10 1,890 2020-04-07
1004 189 186 189 188 7 1,317 2020-04-08
1005 186 186 186 186 115 21,390 2020-04-09
1006 191 189 189 190 575 109,383 2020-04-10
1007 191 185 191 191 2,546 471,455 2020-04-13
1008 191 181 185 191 6,030 1,107,552 2020-04-14
1009 191 191 191 191 320 61,248 2020-04-15
1010 191 191 191 191 512 97,997 2020-04-16
1011 191 191 191 191 1,086 207,860 2020-04-17
1012 191 191 191 191 1,000 191,400 2020-04-20
1013 195 194 194 195 1,523 296,932 2020-04-21
1014 203 200 200 200 6,251 1,250,916 2020-04-22
1015 205 204 204 204 2,757 563,034 2020-04-23
1016 205 205 205 205 100 20,495 2020-04-27
1017 213 205 205 213 147 31,018 2020-04-28
1018 213 210 210 210 1,152 242,308 2020-04-29
1019 212 212 212 212 45 9,540 2020-04-30
1020 210 205 210 205 1,103 226,130 2020-05-04
1021 210 200 205 210 1,117 227,370 2020-05-05
1022 210 210 210 210 31 6,510 2020-05-06
1023 210 209 210 209 242 50,766 2020-05-07
1024 209 208 209 209 884 184,516 2020-05-08
1025 209 208 208 208 265 55,083 2020-05-11
1026 208 205 208 205 131 26,878 2020-05-12
1027 206 205 206 206 390 80,250 2020-05-18
1028 207 207 207 207 11 2,277 2020-05-19
1029 207 207 207 207 2,330 482,294 2020-05-20
1030 208 207 207 207 2,333 483,023 2020-05-21
1031 207 205 207 205 212 43,872 2020-05-22
1032 204 203 204 203 584 118,686 2020-05-25
1033 201 200 201 200 1,058 211,849 2020-05-26
1034 203 203 203 203 246 49,938 2020-05-27
1035 202 202 202 202 176 35,552 2020-05-28
1036 202 195 202 200 758 151,392 2020-05-29
1037 202 202 202 202 1,813 366,226 2020-06-02
1038 203 203 203 203 53 10,759 2020-06-03
1039 202 202 202 202 4,656 940,512 2020-06-04
1040 201 201 201 201 88 17,688 2020-06-08
1041 202 200 202 200 2,001 400,835 2020-06-09
1042 200 200 200 200 470 94,000 2020-06-10
1043 200 196 200 197 777 153,400 2020-06-11
1044 208 198 198 205 12,158 2,478,611 2020-06-12
1045 200 196 200 196 3,300 647,124 2020-06-15
1046 200 200 200 200 186 37,200 2020-06-16
1047 200 200 200 200 682 136,400 2020-06-17
1048 200 195 200 195 1,629 321,260 2020-06-18
1049 199 199 199 199 196 39,004 2020-06-19
1050 199 199 199 199 804 159,996 2020-06-22
1051 199 199 199 199 400 79,600 2020-06-23
1052 200 195 196 195 6,051 1,181,485 2020-06-25
1053 196 190 196 194 431 83,762 2020-06-26
1054 200 172 195 200 10,406 1,975,052 2020-06-29
1055 200 185 200 187 707 133,716 2020-06-30
1056 200 190 190 195 1,407 273,685 2020-07-01
1057 198 198 198 198 1,800 356,400 2020-07-02
1058 200 190 198 200 7,066 1,399,943 2020-07-03
1059 200 199 200 199 26,328 5,265,321 2020-07-06
1060 210 199 199 206 41,583 8,463,911 2020-07-07
1061 208 207 208 207 939 195,180 2020-07-08
1062 207 206 207 206 2,244 463,274 2020-07-09
1063 206 205 206 205 5,252 1,080,262 2020-07-10
1064 205 204 205 205 14,386 2,950,337 2020-07-16
1065 206 204 205 206 2,866 589,751 2020-07-17
1066 206 204 206 204 29,005 5,926,208 2020-07-20
1067 207 204 207 206 3,770 776,224 2020-07-21
1068 207 205 206 207 3,790 782,060 2020-07-22
1069 207 205 207 207 2,956 611,530 2020-07-23
1070 207 205 207 205 13,009 2,672,737 2020-07-24
1071 207 207 207 207 456 94,392 2020-07-27
1072 207 204 207 206 7,288 1,498,731 2020-07-28
1073 207 207 207 207 6,126 1,268,082 2020-07-29
1074 207 207 207 207 167 34,569 2020-07-30
1075 207 206 207 207 2,599 536,989 2020-07-31
1076 207 207 207 207 1,630 337,410 2020-08-03
1077 207 202 207 203 8,057 1,641,806 2020-08-04
1078 204 204 204 204 1,247 254,388 2020-08-05
1079 204 200 204 200 20,057 4,023,894 2020-08-06
1080 204 200 204 204 1,617 327,588 2020-08-07
1081 204 204 204 204 2,079 424,116 2020-08-10
1082 204 200 204 200 1,121 226,174 2020-08-11
1083 202 201 201 201 621 124,854 2020-08-12
1084 201 200 201 200 2,778 556,232 2020-08-13
1085 201 200 201 200 3,034 607,810 2020-08-14
1086 199 190 199 199 11,079 2,147,334 2020-08-17
1087 200 199 200 200 6,261 1,251,592 2020-08-18
1088 200 195 199 195 10,148 2,003,856 2020-08-19
1089 199 198 199 198 12,666 2,508,368 2020-08-20
1090 201 198 198 200 27,476 5,487,424 2020-08-21
1091 201 200 201 200 2,108 421,610 2020-08-24
1092 199 195 199 199 1,367 269,925 2020-08-25
1093 200 198 198 200 12,710 2,537,673 2020-08-26
1094 200 199 200 200 5,540 1,107,515 2020-08-27
1095 200 198 200 198 375 74,260 2020-08-28
1096 200 198 198 199 2,343 466,129 2020-08-31
1097 204 199 200 202 15,555 3,110,463 2020-09-01
1098 201 200 201 201 5,031 1,006,216 2020-09-02
1099 200 200 200 200 2,487 497,400 2020-09-03
1100 200 199 200 199 1,276 254,215 2020-09-04
1101 200 199 200 199 2,423 483,392 2020-09-07
1102 203 199 199 200 2,402 480,394 2020-09-08
1103 205 205 205 205 1,493 306,065 2020-09-09
1104 205 204 205 204 1,091 223,101 2020-09-10
1105 209 204 204 208 5,696 1,165,804 2020-09-11
1106 209 209 209 209 550 114,932 2020-09-14
1107 209 205 205 205 5,003 1,025,627 2020-09-15
1108 209 205 205 205 3,296 675,980 2020-09-16
1109 210 209 210 210 3,745 785,405 2020-09-17
1110 211 208 210 210 1,587 333,414 2020-09-18
1111 210 209 210 209 513 107,609 2020-09-21
1112 210 209 210 210 1,318 276,640 2020-09-22
1113 210 210 210 210 206 43,260 2020-09-23
1114 211 210 210 211 3,612 760,475 2020-09-24
1115 211 208 211 208 1,606 334,288 2020-09-25
1116 212 210 210 210 9,657 2,030,701 2020-09-28
1117 210 210 210 210 158 33,180 2020-09-29
1118 210 208 208 210 1,213 254,530 2020-09-30
1119 210 210 210 210 1,069 224,490 2020-10-01
1120 211 210 210 210 5,116 1,074,469 2020-10-02
1121 210 205 210 206 5,057 1,044,032 2020-10-05
1122 210 210 210 210 679 142,590 2020-10-06
1123 210 209 210 209 2,062 432,410 2020-10-07
1124 210 207 210 207 529 109,718 2020-10-08
1125 214 210 210 214 4,823 1,016,353 2020-10-09
1126 214 209 214 209 1,937 405,916 2020-10-12
1127 210 208 210 210 1,215 255,116 2020-10-13
1128 210 210 210 210 640 134,400 2020-10-14
1129 215 210 210 213 46,014 9,808,699 2020-10-16
1130 215 210 213 213 10,310 2,207,200 2020-10-19
1131 215 210 210 210 320 67,205 2020-10-20
1132 215 214 215 215 7,373 1,584,695 2020-10-21
1133 215 210 215 214 368 78,914 2020-10-22
1134 215 210 215 210 2,010 422,650 2020-10-26
1135 213 209 213 210 1,486 311,792 2020-10-27
1136 210 203 210 203 3,680 759,073 2020-10-28
1137 205 205 205 205 28 5,740 2020-10-29
1138 205 205 205 205 448 91,840 2020-10-30
1139 205 205 205 205 174 35,670 2020-11-02
1140 205 204 205 204 1,747 357,679 2020-11-03
1141 207 204 205 205 1,615 331,465 2020-11-04
1142 208 205 208 205 8,692 1,781,890 2020-11-05
1143 210 203 205 209 55,941 11,708,708 2020-11-06
1144 205 202 202 204 617 124,999 2020-11-09
1145 205 205 205 205 262 53,710 2020-11-10
1146 205 204 205 204 2,263 462,447 2020-11-11
1147 205 205 205 205 2,789 571,745 2020-11-12
1148 206 205 206 205 8,986 1,843,430 2020-11-13
1149 205 205 205 205 47 9,635 2020-11-17
1150 205 205 205 205 361 74,005 2020-11-18
1151 205 205 205 205 116 23,764 2020-11-19
1152 205 205 205 205 1,385 283,925 2020-11-20
1153 205 205 205 205 1,171 240,055 2020-11-23
1154 205 204 205 205 1,926 394,335 2020-11-24
1155 205 204 205 205 4,097 838,022 2020-11-25
1156 205 205 205 205 340 69,700 2020-11-27
1157 205 204 205 205 2,019 413,276 2020-11-30
1158 205 204 205 205 486 99,629 2020-12-01
1159 205 203 205 203 7,200 1,462,814 2020-12-02
1160 205 204 205 204 354 72,198 2020-12-03
1161 207 205 205 205 1,154 236,573 2020-12-04
1162 205 205 205 205 1,370 280,850 2020-12-07
1163 210 205 205 205 3,566 731,529 2020-12-08
1164 205 205 205 205 1,568 321,440 2020-12-09
1165 207 205 205 207 1,119 229,896 2020-12-10
1166 207 205 207 205 339 69,593 2020-12-11
1167 205 205 205 205 2,597 532,385 2020-12-14
1168 207 205 205 205 2,361 486,780 2020-12-15
1169 205 204 205 204 2,766 565,215 2020-12-16
1170 205 204 205 204 5,559 1,134,531 2020-12-17
1171 205 204 205 204 2,221 453,305 2020-12-18
1172 205 204 205 204 10,975 2,239,563 2020-12-21
1173 205 204 204 205 800 163,575 2020-12-22
1174 205 204 204 205 1,720 351,696 2020-12-23
1175 210 204 205 205 7,047 1,441,784 2020-12-24
1176 205 205 205 205 2,179 446,695 2020-12-25
1177 209 204 205 204 7,219 1,478,175 2020-12-28
1178 205 205 205 205 3,575 732,745 2020-12-30
1179 205 204 205 205 14,295 2,916,718 2020-12-31
1180 206 204 205 205 20,459 4,193,555 2021-01-04
1181 205 204 205 205 2,553 523,005 2021-01-05
1182 205 204 205 205 2,509 514,300 2021-01-06
1183 209 204 205 204 10,795 2,204,847 2021-01-07
1184 205 204 204 205 1,234 252,771 2021-01-08
1185 209 205 205 208 2,451 504,683 2021-01-11
1186 210 200 210 209 1,920 392,409 2021-01-12
1187 206 204 206 205 1,977 405,235 2021-01-13
1188 207 205 205 205 3,650 748,670 2021-01-14
1189 205 205 205 205 2,009 411,845 2021-01-15
1190 207 205 205 206 1,060 218,573 2021-01-18
1191 206 205 205 206 1,331 273,848 2021-01-19
1192 207 205 207 207 140 28,756 2021-01-20
1193 207 204 205 207 4,345 888,903 2021-01-21
1194 207 200 207 200 13,071 2,619,381 2021-01-22
1195 204 200 204 203 7,247 1,477,458 2021-01-25
1196 204 201 204 202 5,228 1,056,885 2021-01-26
1197 204 201 203 204 2,932 594,258 2021-01-27
1198 204 203 204 204 3,773 769,494 2021-01-28
1199 204 202 204 203 11,891 2,418,862 2021-01-29
1200 204 203 204 204 4,991 1,017,967 2021-02-01
1201 204 202 203 204 6,347 1,290,090 2021-02-02
1202 204 203 203 204 5,733 1,164,982 2021-02-03
1203 204 203 203 204 5,039 1,025,856 2021-02-04
1204 204 203 204 203 4,353 884,163 2021-02-05
1205 204 203 203 204 23,718 4,833,187 2021-02-08
1206 204 203 204 204 6,080 1,240,223 2021-02-09
1207 218 203 204 212 195,479 40,503,722 2021-02-10
1208 214 207 214 210 14,587 3,068,498 2021-02-11
1209 210 203 210 204 7,423 1,522,175 2021-02-15
1210 209 206 209 207 3,596 745,860 2021-02-16
1211 207 206 206 206 8,832 1,822,158 2021-02-17
1212 216 205 207 208 117,496 24,203,691 2021-02-18
1213 215 208 208 210 23,553 4,925,403 2021-02-19
1214 209 208 209 209 12,600 2,634,704 2021-02-22
1215 218 209 209 215 12,928 2,771,973 2021-02-23
1216 218 204 212 209 30,639 6,443,889 2021-02-24
1217 219 204 215 209 71,220 15,228,127 2021-02-25
1218 218 216 217 216 8,591 1,861,699 2021-02-26
1219 216 205 216 206 53,213 11,131,549 2021-03-01
1220 210 206 210 207 13,112 2,730,033 2021-03-02
1221 210 208 210 209 6,408 1,340,808 2021-03-03
1222 210 207 208 209 17,154 3,563,485 2021-03-04
1223 208 206 208 206 9,731 2,014,611 2021-03-05
1224 209 205 206 208 19,007 3,945,279 2021-03-09
1225 209 204 209 207 33,101 6,807,396 2021-03-10
1226 215 206 207 209 54,074 11,421,507 2021-03-11
1227 215 204 210 213 51,894 10,951,110 2021-03-12
1228 214 205 213 213 30,033 6,301,087 2021-03-15
1229 215 206 214 209 41,849 8,920,698 2021-03-16
1230 214 206 210 206 69,604 14,650,514 2021-03-17
1231 213 209 209 212 6,650 1,403,512 2021-03-18
1232 213 210 213 213 7,628 1,618,247 2021-03-19
1233 213 210 213 212 6,656 1,410,562 2021-03-22
1234 212 211 211 212 10,757 2,280,173 2021-03-23
1235 212 210 212 212 6,495 1,375,324 2021-03-24
1236 212 209 210 212 19,534 4,118,718 2021-03-25
1237 212 210 212 212 4,600 974,470 2021-03-26
1238 212 208 212 209 9,888 2,065,637 2021-03-29
1239 213 208 212 213 13,492 2,862,169 2021-03-30
1240 213 209 210 213 8,735 1,830,453 2021-03-31
1241 213 212 212 212 4,401 933,222 2021-04-01
1242 216 208 212 212 58,715 12,443,246 2021-04-02
1243 217 208 216 215 37,306 7,895,184 2021-04-05
1244 215 212 215 213 9,636 2,048,207 2021-04-06
1245 215 212 212 212 2,679 569,260 2021-04-07
1246 215 212 212 212 2,679 569,260 2021-04-07
1247 215 208 212 212 22,619 4,777,525 2021-04-08
1248 215 209 213 212 20,202 4,288,297 2021-04-09
1249 214 213 213 213 7,673 1,640,180 2021-04-12
1250 213 213 213 213 11,458 2,440,536 2021-04-13
1251 213 213 213 213 4,904 1,044,240 2021-04-14
1252 214 212 212 214 10,914 2,320,368 2021-04-15
1253 215 214 215 214 14,324 3,074,996 2021-04-16
1254 214 212 214 213 19,666 4,192,659 2021-04-19
1255 213 210 213 210 34,817 7,326,432 2021-04-20
1256 213 211 212 213 4,165 883,234 2021-04-21
1257 213 210 213 212 9,300 1,960,664 2021-04-22
1258 213 211 213 212 5,675 1,204,066 2021-04-23
1259 213 209 212 210 25,305 5,332,342 2021-04-26
1260 213 209 213 209 20,370 4,251,640 2021-04-27
1261 211 208 210 208 8,959 1,877,257 2021-04-28
1262 209 206 209 207 25,161 5,247,191 2021-04-29
1263 209 206 208 208 5,940 1,234,839 2021-04-30
1264 209 208 209 208 11,215 2,337,275 2021-05-03
1265 209 208 208 209 42,762 8,914,931 2021-05-04
1266 209 208 209 208 8,368 1,744,698 2021-05-05
1267 209 208 209 208 18,430 3,838,529 2021-05-06
1268 209 208 209 209 3,486 727,070 2021-05-07
1269 213 209 209 213 3,394 716,611 2021-05-10
1270 215 210 213 210 43,975 9,240,149 2021-05-11
1271 213 209 210 210 6,717 1,408,450 2021-05-12
1272 213 210 212 210 27,450 5,782,398 2021-05-13
1273 210 210 210 210 4,603 967,967 2021-05-14
1274 213 210 210 213 1,271 268,687 2021-05-17
1275 213 209 213 209 30,022 6,293,491 2021-05-18
1276 215 210 215 214 1,506 321,712 2021-05-19
1277 214 209 214 210 33,960 7,139,049 2021-05-20
1278 211 209 209 209 27,684 5,788,195 2021-05-21
1279 212 208 210 208 31,141 6,488,179 2021-05-24
1280 207 206 207 207 7,296 1,505,747 2021-05-25
1281 207 206 207 207 5,808 1,202,227 2021-05-27
1282 208 206 207 207 23,891 4,945,527 2021-05-28
1283 208 207 207 207 12,736 2,638,503 2021-05-31
1284 213 207 207 209 2,705 565,963 2021-06-02
1285 213 207 213 207 10,546 2,195,540 2021-06-03
1286 212 208 210 209 1,741 364,443 2021-06-04
1287 213 211 212 212 5,674 1,203,553 2021-06-07
1288 213 212 212 212 3,355 711,653 2021-06-08
1289 213 212 213 213 2,155 458,925 2021-06-10
1290 213 212 213 212 24,650 5,233,463 2021-06-11
1291 213 213 213 213 14,141 3,009,341 2021-06-14
1292 214 213 213 214 2,209 470,617 2021-06-15
1293 214 213 213 214 1,728 368,944 2021-06-16
1294 215 213 213 213 1,902 405,327 2021-06-17
1295 215 213 213 215 1,312 280,046 2021-06-18
1296 215 213 215 213 3,136 669,568 2021-06-21
1297 215 213 215 214 10,361 2,219,431 2021-06-22
1298 215 214 215 215 678 145,670 2021-06-23
1299 217 214 214 215 11,827 2,543,698 2021-06-24
1300 225 215 216 220 19,298 4,190,068 2021-06-25
1301 249 215 215 236 6,044 1,427,645 2021-06-28
1302 239 235 238 238 7,585 1,804,779 2021-06-29
1303 239 226 239 239 2,397 567,813 2021-06-30
1304 239 226 235 238 12,725 3,003,680 2021-07-01
1305 239 239 239 239 4,951 1,183,289 2021-07-02
1306 240 223 235 233 11,983 2,816,006 2021-07-05
1307 235 235 235 235 30 7,050 2021-07-06
1308 239 235 235 235 6,060 1,425,060 2021-07-07
1309 235 220 235 230 26,792 5,959,091 2021-07-08
1310 235 218 230 222 16,804 3,796,869 2021-07-09
1311 236 217 230 225 15,792 3,529,925 2021-07-19
1312 228 223 224 228 3,616 813,913 2021-07-20
1313 228 220 228 222 3,673 832,158 2021-07-21
1314 236 218 228 235 24,101 5,399,303 2021-07-22
1315 236 229 229 234 3,024 706,496 2021-07-23
1316 236 236 236 236 2,194 517,784 2021-07-24
1317 240 236 236 239 19,004 4,529,304 2021-07-26
1318 240 238 240 240 12,690 3,043,600 2021-07-27
1319 241 240 240 241 4,743 1,138,345 2021-07-28
1320 245 234 238 241 4,237 1,013,260 2021-07-29
1321 245 236 241 245 5,957 1,437,770 2021-07-30
1322 250 239 245 246 7,384 1,818,979 2021-08-02
1323 247 245 245 246 25,400 6,259,232 2021-08-03
1324 281 247 247 279 5,801 1,486,726 2021-08-04
1325 315 280 280 294 26,849 8,069,463 2021-08-05
1326 300 261 298 289 21,185 6,214,912 2021-08-06
1327 290 262 290 265 10,897 3,084,208 2021-08-09
1328 295 286 290 290 6,652 1,929,550 2021-08-10
1329 293 283 290 284 15,874 4,547,898 2021-08-11
1330 285 275 285 280 22,194 6,242,000 2021-08-12
1331 282 277 280 278 13,704 3,821,072 2021-08-13
1332 278 270 270 277 8,403 2,306,961 2021-08-16
1333 284 275 279 275 9,464 2,633,387 2021-08-17
1334 275 265 275 267 3,738 1,008,167 2021-08-18
1335 270 261 265 264 3,813 1,011,627 2021-08-19
1336 265 255 260 256 5,982 1,545,584 2021-08-20
1337 263 251 255 255 5,721 1,469,990 2021-08-23
1338 270 248 248 269 39,820 10,267,365 2021-08-24
1339 283 269 269 277 10,409 2,860,376 2021-08-25
1340 290 273 274 288 12,026 3,430,566 2021-08-26
1341 298 287 287 294 11,546 3,366,615 2021-08-27
1342 298 291 292 295 14,770 4,330,906 2021-08-30
1343 302 296 296 301 58,054 17,413,271 2021-08-31
1344 315 296 301 301 58,040 17,477,304 2021-09-01
1345 330 315 315 326 48,950 15,760,130 2021-09-02
1346 346 320 330 326 31,728 10,421,808 2021-09-03
1347 368 322 335 324 66,516 22,454,825 2021-09-06
1348 360 333 355 356 25,028 8,852,383 2021-09-07
1349 380 355 358 364 32,106 11,659,849 2021-09-08
1350 417 380 380 405 59,454 23,577,201 2021-09-09
1351 418 406 410 416 52,581 21,809,267 2021-09-10
1352 425 400 416 410 79,534 33,098,290 2021-09-13
1353 415 405 410 410 57,791 23,808,402 2021-09-14
1354 412 410 412 411 23,545 9,678,799 2021-09-15
1355 409 408 409 409 11,721 4,793,441 2021-09-16
1356 412 408 409 409 24,662 10,100,827 2021-09-17
1357 411 408 410 409 8,400 3,440,210 2021-09-20
1358 415 408 411 411 19,720 8,065,827 2021-09-21
1359 420 410 410 417 13,686 5,642,958 2021-09-22
1360 420 419 420 420 10,517 4,415,792 2021-09-23
1361 420 420 420 420 11,223 4,713,637 2021-09-24
1362 424 418 420 419 21,516 9,028,510 2021-09-27
1363 424 415 420 415 9,838 4,118,690 2021-09-28
1364 418 415 418 418 7,387 3,073,989 2021-09-29
1365 418 412 415 417 24,566 10,143,340 2021-09-30
1366 418 417 418 417 1,605 671,282 2021-10-01
1367 416 410 415 410 39,566 16,318,718 2021-10-04
1368 412 380 411 384 19,134 7,684,793 2021-10-05
1369 390 360 390 368 11,935 4,442,730 2021-10-06
1370 382 360 360 381 4,867 1,794,891 2021-10-07
1371 406 371 371 401 5,461 2,094,622 2021-10-08
1372 403 390 403 391 7,216 2,852,919 2021-10-11
1373 405 390 390 400 24,624 9,887,676 2021-10-12
1374 400 392 400 393 6,325 2,501,656 2021-10-13
1375 400 395 400 396 11,854 4,704,225 2021-10-14
1376 399 396 399 399 2,755 1,098,304 2021-10-15
1377 400 399 400 400 5,769 2,306,593 2021-10-18
1378 405 400 400 401 12,155 4,880,126 2021-10-19
1379 402 401 402 401 1,080 433,325 2021-10-20
1380 404 401 401 403 2,849 1,144,713 2021-10-21
1381 405 404 404 405 7,743 3,131,946 2021-10-22
1382 405 403 405 403 24,498 9,900,158 2021-10-25
1383 404 404 404 404 6,611 2,671,600 2021-10-26
1384 404 403 404 403 9,339 3,770,779 2021-10-27
1385 403 400 402 403 8,060 3,234,844 2021-10-28
1386 404 403 403 404 2,450 987,865 2021-10-29
1387 404 403 403 403 2,405 969,983 2021-11-01
1388 404 400 403 400 43,088 17,274,835 2021-11-02
1389 404 399 400 404 11,640 4,684,116 2021-11-03
1390 403 401 401 403 5,782 2,327,293 2021-11-04
1391 404 402 403 404 5,534 2,234,668 2021-11-08
1392 404 403 404 404 1,446 584,160 2021-11-09
1393 405 402 405 402 4,731 1,906,246 2021-11-10
1394 404 402 404 404 967 389,391 2021-11-11
1395 405 404 404 405 6,312 2,551,336 2021-11-12
1396 405 402 405 404 18,561 7,504,265 2021-11-15
1397 404 403 404 404 5,830 2,353,709 2021-11-16
1398 405 399 404 404 16,525 6,655,890 2021-11-17
1399 404 401 404 402 2,143 862,877 2021-11-18
1400 405 403 403 404 9,721 3,934,569 2021-11-19
1401 405 404 405 404 6,390 2,585,351 2021-11-22
1402 403 403 403 403 823 331,834 2021-11-23
1403 404 402 403 403 7,119 2,869,322 2021-11-24
1404 405 404 405 405 9,229 3,736,731 2021-11-25
1405 405 404 405 405 10,068 4,076,883 2021-11-29
1406 405 405 405 405 11,522 4,665,643 2021-11-30
1407 405 405 405 405 9,377 3,797,193 2021-12-01
1408 405 405 405 405 3,576 1,447,912 2021-12-02
1409 405 404 405 404 5,973 2,417,093 2021-12-03
1410 404 400 404 401 6,239 2,505,712 2021-12-06
1411 404 401 401 402 3,141 1,263,416 2021-12-07
1412 404 401 401 402 18,424 7,424,089 2021-12-08
1413 405 402 403 404 16,420 6,625,132 2021-12-09
1414 410 404 405 410 4,915 1,991,530 2021-12-10
1415 420 409 410 414 15,721 6,452,494 2021-12-13
1416 449 416 416 433 6,795 2,939,033 2021-12-14
1417 498 450 450 498 3,806 1,861,944 2021-12-15
1418 572 498 498 572 16,571 9,293,767 2021-12-16
1419 655 600 600 625 33,133 20,719,528 2021-12-17
1420 700 645 646 694 23,997 16,248,801 2021-12-20
1421 785 699 699 779 43,871 32,703,086 2021-12-21
1422 810 720 780 760 54,657 41,979,993 2021-12-22
1423 775 760 770 769 8,310 6,388,143 2021-12-23
1424 779 705 769 746 28,062 21,419,140 2021-12-24
1425 748 700 747 710 23,777 17,558,287 2021-12-27
1426 725 704 725 710 6,022 4,291,825 2021-12-28
1427 709 650 709 654 38,668 26,602,987 2021-12-30
1428 650 560 650 591 11,241 7,008,545 2021-12-31
1429 610 580 580 600 49,350 29,185,484 2022-01-03
1430 600 575 600 600 9,458 5,623,124 2022-01-04
1431 600 587 600 600 12,943 7,755,595 2022-01-05
1432 600 594 600 596 50,370 30,052,054 2022-01-06
1433 600 595 600 600 36,326 21,727,305 2022-01-07
1434 611 599 600 600 56,685 34,011,079 2022-01-10
1435 600 596 600 600 17,591 10,545,543 2022-01-11
1436 600 595 596 600 10,216 6,091,566 2022-01-12
1437 600 595 600 598 11,467 6,857,253 2022-01-13
1438 600 593 593 597 6,613 3,933,292 2022-01-14
1439 599 570 596 579 22,318 13,209,542 2022-01-17
1440 595 550 562 561 11,866 6,675,144 2022-01-18
1441 590 545 550 588 14,039 7,932,266 2022-01-19
1442 555 546 546 550 6,701 3,679,061 2022-01-20
1443 588 550 550 550 16,452 9,061,983 2022-01-21
1444 595 589 594 591 5,055 2,997,765 2022-01-24
1445 599 552 588 596 20,462 12,051,967 2022-01-25
1446 600 580 600 588 12,160 7,156,447 2022-01-26
1447 600 580 596 597 19,603 11,669,295 2022-01-27
1448 599 595 597 595 6,104 3,643,147 2022-01-28
1449 600 591 591 596 19,592 11,700,590 2022-01-31
1450 600 591 595 599 9,951 5,944,713 2022-02-01
1451 600 552 598 590 17,714 10,448,775 2022-02-07
1452 604 580 600 602 5,153 3,047,517 2022-02-08
1453 603 570 600 580 7,835 4,612,244 2022-02-09
1454 590 570 590 588 5,816 3,357,076 2022-02-10
1455 599 586 590 594 3,287 1,945,275 2022-02-11
1456 599 595 599 595 4,427 2,637,743 2022-02-14
1457 599 595 598 596 3,599 2,150,532 2022-02-15
1458 600 597 599 598 11,166 6,687,981 2022-02-16
1459 596 595 596 596 5,992 3,570,772 2022-02-18
1460 596 593 596 594 18,015 10,699,663 2022-02-21
1461 596 593 594 594 7,434 4,415,222 2022-02-22
1462 596 585 595 592 10,815 6,425,159 2022-02-23
1463 590 540 590 552 9,278 5,170,252 2022-02-24
1464 550 500 550 550 2,354 1,228,170 2022-02-25
1465 549 540 549 540 1,810 987,802 2022-02-28
1466 536 535 536 536 3,165 1,695,820 2022-03-01
1467 539 530 535 535 15,699 8,391,587 2022-03-02
1468 539 532 532 539 5,462 2,928,526 2022-03-03
1469 539 530 539 531 4,281 2,279,908 2022-03-04
1470 539 530 539 531 2,803 1,491,011 2022-03-07
1471 533 528 530 530 9,608 5,093,512 2022-03-09
1472 528 500 528 504 9,172 4,684,996 2022-03-10
1473 539 500 500 530 3,546 1,834,035 2022-03-11
1474 529 503 503 520 4,410 2,237,040 2022-03-14
1475 520 500 503 503 15,522 7,768,259 2022-03-15
1476 520 503 503 513 1,607 830,788 2022-03-16
1477 515 504 515 508 3,736 1,900,834 2022-03-17
1478 510 505 505 509 2,445 1,235,689 2022-03-18
1479 520 509 509 515 6,059 3,105,084 2022-03-21
1480 519 512 516 516 1,247 641,929 2022-03-22
1481 520 514 519 514 1,965 1,018,692 2022-03-23
1482 518 512 514 517 2,259 1,159,503 2022-03-24
1483 520 518 518 519 5,321 2,762,038 2022-03-25
1484 550 520 520 540 3,193 1,677,586 2022-03-28
1485 540 521 540 521 2,222 1,196,654 2022-03-29
1486 526 520 520 526 1,907 995,125 2022-03-30
1487 540 521 521 531 915 485,815 2022-03-31
1488 540 525 539 530 2,280 1,221,562 2022-04-01
1489 541 530 540 541 3,601 1,939,252 2022-04-04
1490 581 536 541 555 10,495 5,777,712 2022-04-05
1491 581 575 580 580 1,075 622,805 2022-04-06
1492 585 580 580 581 4,131 2,398,215 2022-04-07
1493 579 560 570 570 7,066 4,027,377 2022-04-08
1494 578 560 569 562 10,043 5,682,164 2022-04-11
1495 570 559 570 560 2,453 1,374,645 2022-04-12
1496 560 537 559 557 5,968 3,300,995 2022-04-13
1497 540 535 540 536 789 423,935 2022-04-14
1498 560 540 540 560 2,277 1,229,700 2022-04-15
1499 540 535 540 535 5,593 2,994,291 2022-04-18
1500 539 530 530 534 1,763 938,883 2022-04-19
1501 538 526 530 531 5,709 3,027,023 2022-04-20
1502 539 526 538 530 1,329 704,210 2022-04-21
1503 530 529 530 530 2,940 1,557,831 2022-04-22
1504 539 531 531 531 848 450,601 2022-04-25
1505 540 539 539 539 712 383,772 2022-04-26
1506 550 540 540 548 2,953 1,618,510 2022-04-27
1507 550 540 545 547 2,217 1,212,697 2022-04-28
1508 580 550 580 550 662 382,160 2022-04-29
1509 580 540 580 547 5,324 2,934,531 2022-05-02
1510 560 540 540 546 3,469 1,884,866 2022-05-03
1511 559 540 540 543 2,311 1,256,853 2022-05-04
1512 561 540 559 561 1,116 621,074 2022-05-05
1513 579 560 562 562 12,029 6,757,381 2022-05-06
1514 575 560 562 561 4,457 2,500,798 2022-05-09
1515 562 560 560 562 8,862 4,962,980 2022-05-10
1516 562 560 561 562 4,397 2,465,700 2022-05-11
1517 560 556 558 560 4,474 2,491,398 2022-05-12
1518 550 545 545 550 405 220,800 2022-05-13
1519 562 559 559 562 2,451 1,372,510 2022-05-17
1520 562 561 561 561 1,120 628,683 2022-05-18
1521 563 562 563 562 1,276 718,068 2022-05-19
1522 562 542 562 560 2,083 1,150,454 2022-05-20
1523 560 540 550 549 839 462,498 2022-05-16
1524 560 541 560 559 845 463,901 2022-05-23
1525 550 543 550 543 459 250,423 2022-05-24
1526 548 542 548 542 2,509 1,361,383 2022-05-25
1527 548 541 541 541 4,075 2,205,460 2022-05-26
1528 542 540 542 541 1,393 753,679 2022-05-27
1529 547 540 541 541 1,902 1,028,537 2022-05-30
1530 550 539 550 540 4,866 2,629,208 2022-05-31
1531 543 500 540 530 6,514 3,414,160 2022-06-02
1532 525 515 525 523 1,012 529,995 2022-06-03
1533 544 523 524 544 1,246 655,885 2022-06-06
1534 544 521 544 544 3,732 1,986,061 2022-06-07
1535 544 530 530 544 830 440,320 2022-06-08
1536 540 500 540 511 8,222 4,217,125 2022-06-09
1537 542 511 542 518 2,022 1,067,115 2022-06-10
1538 515 510 512 511 8,129 4,150,528 2022-06-13
1539 537 511 515 517 2,762 1,427,722 2022-06-15
1540 530 515 530 516 677 350,830 2022-06-16
1541 530 514 520 521 1,354 703,459 2022-06-17
1542 525 516 520 523 3,575 1,863,441 2022-06-20
1543 524 510 514 522 3,816 1,959,648 2022-06-21
1544 523 500 500 523 1,564 797,705 2022-06-22
1545 523 501 523 515 914 471,537 2022-06-23
1546 524 505 505 522 2,187 1,140,479 2022-06-24
1547 525 520 523 520 3,227 1,679,347 2022-06-27
1548 523 520 520 523 316 165,018 2022-06-28
1549 523 516 523 523 532 277,587 2022-06-29
1550 523 520 523 521 424 221,202 2022-06-30
1551 522 516 520 517 1,261 652,201 2022-07-01
1552 522 512 522 515 3,256 1,678,022 2022-07-04
1553 515 515 515 515 724 372,860 2022-07-05
1554 515 506 515 509 4,264 2,169,403 2022-07-06
1555 515 510 515 514 730 375,518 2022-07-07
1556 515 515 515 515 419 215,778 2022-07-08
1557 514 514 514 514 1,057 543,298 2022-07-18
1558 514 510 514 510 2,005 1,027,551 2022-07-19
1559 514 510 513 513 791 405,632 2022-07-20
1560 515 513 514 515 1,592 819,447 2022-07-21
1561 515 510 510 515 1,732 884,741 2022-07-22
1562 524 509 515 511 5,769 2,947,627 2022-07-25
1563 513 470 513 472 19,973 9,950,929 2022-07-26
1564 511 500 510 501 7,445 3,731,492 2022-07-27
1565 502 470 502 480 14,429 6,876,812 2022-07-28
1566 500 477 500 493 1,399 686,044 2022-07-29
1567 505 500 500 503 3,462 1,737,400 2022-08-01
1568 500 492 500 493 6,921 3,415,072 2022-08-02
1569 499 490 496 499 1,701 841,399 2022-08-03
1570 499 495 495 498 945 470,805 2022-08-04
1571 501 490 499 501 4,381 2,174,339 2022-08-05
1572 505 490 501 491 7,169 3,556,054 2022-08-08
1573 505 500 505 500 2,091 1,049,510 2022-08-09
1574 504 480 504 500 7,920 3,822,376 2022-08-10
1575 500 477 500 500 2,714 1,308,185 2022-08-11
1576 499 490 499 499 2,498 1,244,570 2022-08-12
1577 499 490 499 493 13,651 6,717,079 2022-08-15
1578 504 499 499 504 1,556 782,012 2022-08-16
1579 504 496 504 501 258 129,372 2022-08-17
1580 501 490 501 501 2,660 1,319,816 2022-08-18
1581 501 501 501 501 44 22,044 2022-08-19
1582 501 499 499 501 1,393 697,184 2022-08-22
1583 501 500 501 500 2,764 1,383,051 2022-08-23
1584 500 494 497 498 1,398 695,788 2022-08-24
1585 501 500 500 500 1,151 575,801 2022-08-25
1586 501 470 501 485 6,301 3,077,122 2022-08-26
1587 490 480 490 484 3,852 1,867,430 2022-08-29
1588 490 487 487 490 759 371,310 2022-08-30
1589 500 490 490 492 1,706 838,810 2022-08-31
1590 490 488 488 490 2,395 1,170,320 2022-09-01
1591 490 490 490 490 3,874 1,898,260 2022-09-02
1592 489 485 489 488 4,206 2,051,159 2022-09-05
1593 500 485 488 500 16,598 8,118,324 2022-09-06
1594 500 487 487 491 2,735 1,341,952 2022-09-07
1595 500 488 498 500 4,525 2,249,872 2022-09-08
1596 500 498 500 499 1,143 570,620 2022-09-09
1597 500 470 499 474 7,355 3,542,878 2022-09-12
1598 500 450 470 500 5,156 2,381,500 2022-09-13
1599 500 500 500 500 2,056 1,027,955 2022-09-14
1600 500 495 499 497 2,527 1,259,408 2022-09-15
1601 480 460 480 480 2,233 1,063,194 2022-09-16
1602 480 460 470 478 1,633 763,477 2022-09-19
1603 478 460 478 460 6,050 2,791,176 2022-09-20
1604 477 460 477 477 2,517 1,158,951 2022-09-21
1605 475 468 475 471 2,120 1,003,213 2022-09-22
1606 495 465 468 478 47,481 22,638,677 2022-09-23
1607 498 469 469 492 13,361 6,498,178 2022-09-26
1608 490 465 475 490 3,178 1,496,140 2022-09-27
1609 497 465 465 487 8,842 4,137,400 2022-09-28
1610 485 485 485 485 7,384 3,581,240 2022-09-29
1611 485 485 485 485 3,267 1,584,485 2022-09-30
1612 485 483 485 484 1,395 676,499 2022-10-03
1613 490 480 483 487 3,158 1,537,171 2022-10-04
1614 485 466 480 479 3,408 1,633,494 2022-10-05
1615 485 465 465 478 2,420 1,149,976 2022-10-06
1616 480 465 480 480 2,804 1,319,881 2022-10-07
1617 480 465 465 465 3,600 1,675,570 2022-10-10
1618 479 466 466 479 682 326,028 2022-10-11
1619 480 466 480 480 3,599 1,724,755 2022-10-12
1620 479 469 479 478 2,908 1,381,556 2022-10-13
1621 480 471 471 480 3,161 1,495,047 2022-10-14
1622 480 470 479 476 1,451 691,366 2022-10-17
1623 470 466 470 466 3,335 1,557,508 2022-10-18
1624 466 465 466 465 1,898 884,208 2022-10-19
1625 466 460 465 464 5,060 2,348,390 2022-10-20
1626 466 461 464 465 270 125,518 2022-10-21
1627 466 465 465 465 226 105,120 2022-10-24
1628 465 461 465 465 2,204 1,022,010 2022-10-25
1629 466 462 465 462 4,494 2,079,067 2022-10-26
1630 466 464 464 466 1,179 547,757 2022-10-27
1631 466 465 466 466 3,088 1,438,998 2022-10-28
1632 466 465 465 466 3,047 1,419,537 2022-10-31
1633 465 460 460 461 5,157 2,374,295 2022-11-01
1634 466 461 461 465 932 429,900 2022-11-02
1635 465 462 465 465 813 377,529 2022-11-03
1636 465 460 463 460 3,209 1,477,437 2022-11-04
1637 465 460 460 465 3,840 1,772,960 2022-11-07
1638 466 459 460 461 1,224 563,070 2022-11-08
1639 466 465 465 465 1,312 610,103 2022-11-09
1640 460 456 460 460 2,775 1,274,675 2022-11-10
1641 461 457 460 458 2,660 1,222,076 2022-11-11
1642 460 458 460 460 2,537 1,166,660 2022-11-14
1643 465 460 460 463 295 136,450 2022-11-15
1644 466 456 457 459 3,300 1,513,584 2022-11-16
1645 470 450 466 468 8,429 3,876,247 2022-11-17
1646 470 470 470 470 800 376,000 2022-11-18
1647 480 468 475 470 1,482 707,303 2022-11-21
1648 481 469 469 478 921 439,562 2022-11-22
1649 479 478 478 478 261 124,783 2022-11-23
1650 478 450 478 465 4,923 2,334,112 2022-11-25
1651 470 460 469 461 963 446,309 2022-11-28
1652 455 450 455 451 4,140 1,869,512 2022-11-29
1653 450 440 450 449 3,707 1,649,718 2022-11-30
1654 444 442 442 444 952 422,170 2022-12-01
1655 454 442 442 454 1,869 827,984 2022-12-02
1656 465 465 465 465 114 53,010 2022-12-05
1657 464 450 460 464 4,019 1,832,091 2022-12-06
1658 469 449 464 461 5,286 2,436,087 2022-12-07
1659 469 442 446 469 6,846 3,064,144 2022-12-08
1660 470 468 468 470 7,162 3,364,832 2022-12-09
1661 470 470 470 470 963 452,610 2022-12-12
1662 470 468 469 469 4,317 2,024,995 2022-12-13
1663 469 469 469 469 1,305 612,045 2022-12-14
1664 470 469 470 469 2,680 1,258,565 2022-12-15
1665 470 469 470 470 2,981 1,400,182 2022-12-16
1666 470 469 470 470 1,138 534,847 2022-12-19
1667 470 465 470 470 6,056 2,827,496 2022-12-20
1668 470 465 470 470 3,167 1,486,202 2022-12-21
1669 470 465 470 466 980 458,400 2022-12-22
1670 469 461 465 465 973 451,501 2022-12-23
1671 468 460 462 468 1,725 794,569 2022-12-26
1672 470 469 469 469 847 397,293 2022-12-27
1673 475 470 470 472 181 85,496 2022-12-28
1674 474 471 474 473 3,307 1,566,091 2022-12-30
1675 478 473 474 474 4,803 2,276,656 2023-01-02
1676 510 477 477 491 1,992 957,009 2023-01-03
1677 510 500 510 504 165 83,740 2023-01-04
1678 504 491 500 499 1,888 944,594 2023-01-05
1679 495 491 495 493 1,233 608,335 2023-01-06
1680 500 494 495 499 1,796 895,270 2023-01-09
1681 504 500 500 500 3,911 1,957,353 2023-01-10
1682 504 500 500 501 11,960 5,997,458 2023-01-11
1683 503 500 502 501 2,483 1,243,704 2023-01-12
1684 503 500 500 503 8,660 4,347,333 2023-01-13
1685 500 495 500 500 3,676 1,833,000 2023-01-16
1686 500 491 500 495 2,623 1,303,572 2023-01-17
1687 500 497 500 498 1,155 576,625 2023-01-18
1688 499 498 499 498 3,148 1,570,511 2023-01-19
1689 500 498 500 498 1,998 996,374 2023-01-20
1690 494 491 491 491 3,339 1,641,371 2023-01-23
1691 495 491 495 491 585 287,800 2023-01-24
1692 495 491 495 493 2,560 1,259,304 2023-01-25
1693 494 494 494 494 1,748 863,512 2023-01-26
1694 499 491 494 499 3,208 1,590,606 2023-01-27
1695 500 498 500 499 1,922 960,071 2023-01-30
1696 499 471 495 489 8,243 4,048,962 2023-01-31
1697 500 450 499 455 6,325 2,938,639 2023-02-01
1698 489 450 450 455 5,468 2,486,092 2023-02-02
1699 465 455 458 465 6,277 2,890,016 2023-02-03
1700 487 460 466 484 3,184 1,491,121 2023-02-06
1701 488 465 470 473 4,852 2,283,299 2023-02-07
1702 487 470 487 471 4,233 2,005,677 2023-02-08
1703 487 470 470 480 692 331,913 2023-02-09
1704 480 478 480 480 1,965 941,196 2023-02-10
1705 480 476 480 479 4,215 2,017,278 2023-02-13
1706 479 470 479 470 4,270 2,018,133 2023-02-14
1707 479 471 479 477 894 427,371 2023-02-15
1708 479 471 479 475 1,387 661,589 2023-02-16
1709 477 473 477 476 1,559 741,071 2023-02-17
1710 476 475 476 475 2,524 1,200,877 2023-02-20
1711 476 475 476 476 1,763 838,415 2023-02-24
1712 475 472 475 472 5,611 2,654,320 2023-02-27
1713 474 465 474 465 8,141 3,832,203 2023-02-28
1714 469 467 469 468 860 403,321 2023-03-01
1715 467 465 467 465 3,136 1,459,094 2023-03-02
1716 468 465 467 465 3,187 1,483,752 2023-03-03
1717 466 464 466 465 2,910 1,354,425 2023-03-06
1718 468 465 466 467 2,631 1,226,984 2023-03-07
1719 468 465 467 467 6,521 3,045,714 2023-03-09
1720 471 464 471 465 1,828 850,549 2023-03-10
1721 470 464 470 464 6,879 3,201,706 2023-03-13
1722 467 460 460 462 3,433 1,581,381 2023-03-14
1723 463 455 463 460 2,253 1,034,101 2023-03-15
1724 461 450 455 455 5,309 2,416,392 2023-03-16
1725 465 451 464 453 4,609 2,086,745 2023-03-17
1726 465 449 455 450 10,844 4,892,706 2023-03-20
1727 463 445 449 450 5,306 2,376,619 2023-03-21
1728 460 435 450 450 6,863 3,084,422 2023-03-22
1729 450 432 450 447 1,856 823,675 2023-03-23
1730 450 440 440 448 860 383,353 2023-03-24
1731 449 445 449 445 6,432 2,865,874 2023-03-27
1732 442 431 442 435 3,153 1,381,902 2023-03-28
1733 435 420 430 435 3,070 1,323,213 2023-03-29
1734 430 423 430 425 1,275 544,884 2023-03-30
1735 425 419 420 420 1,487 625,950 2023-03-31
1736 420 419 420 419 16,776 7,031,464 2023-04-03
1737 415 410 415 415 36,454 15,128,150 2023-04-04
1738 415 390 415 391 11,507 4,638,641 2023-04-05
1739 391 381 391 389 2,568 994,611 2023-04-06
1740 390 383 383 390 1,102 422,840 2023-04-07
1741 389 371 389 375 5,364 2,029,369 2023-04-10
1742 375 371 375 372 2,940 1,099,602 2023-04-11
1743 375 370 375 370 3,464 1,291,165 2023-04-12
1744 384 368 370 368 9,224 3,419,877 2023-04-13
1745 375 366 368 373 7,592 2,801,025 2023-04-14
1746 375 366 375 366 9,202 3,400,331 2023-04-17
1747 373 366 373 366 6,471 2,370,437 2023-04-18
1748 390 366 366 385 38,190 14,685,427 2023-04-19
1749 420 390 390 415 9,025 3,661,635 2023-04-20
1750 439 390 400 423 11,598 4,612,582 2023-04-21
1751 443 431 439 438 539 237,446 2023-04-24
1752 443 438 438 438 962 422,408 2023-04-25
1753 443 424 438 438 3,331 1,440,893 2023-04-26
1754 435 425 435 425 594 256,192 2023-04-27
1755 438 428 429 438 1,101 477,574 2023-04-28
1756 439 424 439 427 4,573 1,990,480 2023-05-01
1757 430 427 430 430 2,819 1,212,167 2023-05-02
1758 430 425 430 429 3,917 1,681,564 2023-05-03
1759 430 430 430 430 4,369 1,878,668 2023-05-04
1760 435 425 426 435 3,037 1,309,123 2023-05-05
1761 435 426 435 435 1,435 622,964 2023-05-08
1762 435 425 435 431 3,022 1,300,773 2023-05-09
1763 435 424 435 425 2,042 877,182 2023-05-10
1764 435 430 435 432 469 202,420 2023-05-11
1765 435 430 430 431 2,410 1,038,615 2023-05-12
1766 435 431 431 431 1,512 651,877 2023-05-15
1767 435 420 431 424 14,861 6,344,824 2023-05-16
1768 425 419 420 422 719 302,678 2023-05-17
1769 430 420 430 429 2,696 1,141,200 2023-05-18
1770 430 420 430 423 3,375 1,428,835 2023-05-19
1771 435 420 430 435 2,166 911,908 2023-05-22
1772 435 419 435 430 12,949 5,566,979 2023-05-23
1773 432 414 414 429 1,478 619,895 2023-05-24
1774 430 412 430 429 2,351 974,840 2023-05-25
1775 411 385 401 392 3,157 1,248,141 2023-05-26
1776 410 392 392 410 3,847 1,522,958 2023-05-29
1777 410 390 410 406 2,561 1,037,906 2023-05-30
1778 407 400 400 406 1,519 610,591 2023-05-31
1779 410 405 410 409 3,886 1,592,461 2023-06-02
1780 429 410 410 429 2,947 1,218,554 2023-06-05
1781 430 411 411 429 410 171,563 2023-06-06
1782 430 428 430 429 2,103 901,925 2023-06-07
1783 428 427 428 428 486 207,941 2023-06-08
1784 427 419 419 427 2,154 903,358 2023-06-09
1785 428 419 428 427 1,063 452,596 2023-06-12
1786 425 410 425 417 1,171 488,287 2023-06-13
1787 427 410 427 410 4,024 1,652,666 2023-06-14
1788 410 410 410 410 7,169 2,939,290 2023-06-15
1789 410 400 410 404 6,302 2,570,201 2023-06-16
1790 405 400 400 401 2,138 856,679 2023-06-19
1791 404 400 404 400 3,694 1,477,972 2023-06-20
1792 404 399 400 404 589 235,653 2023-06-21
1793 404 400 402 404 1,137 458,378 2023-06-22
1794 405 404 404 404 1,087 439,916 2023-06-23
1795 403 399 400 400 2,580 1,031,911 2023-06-26
1796 404 399 400 401 2,830 1,132,925 2023-06-27
1797 404 380 400 394 6,958 2,728,115 2023-06-28
1798 394 373 380 394 4,227 1,604,696 2023-06-29
1799 394 376 394 391 3,035 1,171,363 2023-06-30
1800 391 376 390 390 4,480 1,697,040 2023-07-03
1801 390 378 385 380 1,515 579,626 2023-07-04
1802 390 377 380 379 4,959 1,879,411 2023-07-05
1803 390 390 390 390 146 56,939 2023-07-07
1804 390 390 390 390 4,023 1,568,970 2023-07-17
1805 390 390 390 390 2,007 782,729 2023-07-18
1806 390 390 390 390 1,342 523,380 2023-07-19
1807 390 390 390 390 1,138 443,820 2023-07-20
1808 390 390 390 390 1,336 521,039 2023-07-21
1809 394 390 390 394 797 311,002 2023-07-24
1810 394 394 394 394 91 35,854 2023-07-25
1811 404 394 394 396 14,830 5,912,934 2023-07-26
1812 404 396 404 397 4,008 1,592,024 2023-07-27
1813 403 396 403 397 2,276 904,206 2023-07-28
1814 390 379 390 380 1,251 475,879 2023-07-06
1815 403 395 403 403 996 396,929 2023-07-31
1816 403 392 402 392 1,137 449,053 2023-08-01
1817 400 392 392 394 4,775 1,878,399 2023-08-02
1818 400 390 392 400 1,213 475,789 2023-08-03
1819 400 390 400 395 1,692 669,507 2023-08-04
1820 395 390 390 395 4,877 1,903,922 2023-08-07
1821 400 390 390 397 2,205 873,124 2023-08-08
1822 395 391 395 391 1,532 599,140 2023-08-09
1823 394 390 390 390 705 275,062 2023-08-10
1824 394 388 394 390 5,014 1,956,005 2023-08-11
1825 390 385 390 387 968 376,548 2023-08-14
1826 390 385 385 389 4,070 1,583,521 2023-08-15
1827 390 387 390 390 662 258,099 2023-08-16
1828 394 387 389 390 13,406 5,230,300 2023-08-17
1829 390 387 390 390 863 336,270 2023-08-18
1830 389 387 388 389 2,588 1,005,265 2023-08-21
1831 390 388 388 389 4,512 1,757,966 2023-08-22
1832 392 389 389 392 10,481 4,093,833 2023-08-23
1833 392 390 392 390 5,864 2,295,855 2023-08-24
1834 390 389 390 390 1,752 683,170 2023-08-25
1835 390 389 390 389 964 375,338 2023-08-28
1836 390 389 390 390 3,521 1,371,918 2023-08-29
1837 392 389 389 390 1,016 395,878 2023-08-30
1838 391 332 391 369 10,793 4,005,181 2023-08-31
1839 391 385 390 391 3,654 1,426,960 2023-09-01
1840 390 376 390 390 1,041 404,695 2023-09-04
1841 391 375 390 376 4,482 1,723,897 2023-09-05
1842 375 345 375 365 3,987 1,463,817 2023-09-06
1843 391 365 365 391 10,185 3,803,527 2023-09-07
1844 385 380 385 385 585 224,622 2023-09-11
1845 381 366 381 375 1,049 395,120 2023-09-12
1846 380 360 380 361 22,911 8,280,141 2023-09-13
1847 380 360 360 369 2,419 892,374 2023-09-14
1848 380 360 380 361 4,769 1,721,825 2023-09-15
1849 379 355 360 376 3,801 1,371,008 2023-09-18
1850 376 355 360 362 1,221 441,460 2023-09-19
1851 374 356 374 369 1,331 481,933 2023-09-20
1852 372 350 368 351 170,466 59,830,700 2023-09-21
1853 374 356 374 369 1,331 481,933 2023-09-22
1854 370 352 369 368 2,468 897,347 2023-09-25
1855 368 365 368 365 112 41,153 2023-09-26
1856 364 350 364 364 3,851 1,363,973 2023-09-27
1857 369 368 369 369 1,232 454,289 2023-09-28
1858 368 368 368 368 597 219,696 2023-09-29
1859 361 340 361 342 20,706 7,239,460 2023-10-02
1860 367 360 360 366 1,779 650,099 2023-10-03
1861 367 367 367 367 462 169,554 2023-10-04
1862 367 366 367 366 392 143,579 2023-10-05
1863 367 351 367 358 3,295 1,196,222 2023-10-06
1864 367 351 367 360 1,624 585,388 2023-10-09
1865 365 361 364 364 802 292,044 2023-10-10
1866 367 351 367 353 3,553 1,270,041 2023-10-11
1867 364 351 351 364 311 112,524 2023-10-12
1868 364 354 354 364 673 244,073 2023-10-13
1869 364 352 364 361 1,443 519,248 2023-10-16
1870 364 350 361 352 7,777 2,746,307 2023-10-17
1871 364 351 355 352 354 125,874 2023-10-18
1872 364 350 364 353 3,679 1,302,955 2023-10-19
1873 363 363 363 363 249 90,387 2023-10-20
1874 365 353 363 365 3,123 1,135,631 2023-10-23
1875 365 360 365 360 2,471 898,921 2023-10-24
1876 360 353 353 354 696 246,110 2023-10-25
1877 365 365 365 365 167 60,954 2023-10-26
1878 360 360 360 360 1,026 369,360 2023-10-27
1879 365 361 365 365 1,176 428,939 2023-10-30
1880 365 364 365 364 2,230 811,844 2023-10-31
1881 365 361 365 365 540 196,720 2023-11-01
1882 365 361 361 365 200 72,846 2023-11-02
1883 364 364 364 364 133 48,412 2023-11-03
1884 364 363 364 364 921 335,196 2023-11-06
1885 365 365 365 365 1,987 725,057 2023-11-07
1886 365 365 365 365 3,298 1,203,689 2023-11-08
1887 365 364 365 364 2,426 883,678 2023-11-09
1888 365 364 365 365 1,632 595,647 2023-11-10
1889 365 364 365 364 776 282,656 2023-11-13
1890 364 363 364 363 1,917 696,487 2023-11-15
1891 364 360 364 360 1,552 560,067 2023-11-16
1892 364 360 364 363 250 90,857 2023-11-17
1893 364 360 360 364 5,688 2,053,581 2023-11-20
1894 364 363 364 364 2,689 977,774 2023-11-21
1895 364 362 362 364 1,072 388,427 2023-11-22
1896 365 364 364 364 3,100 1,127,818 2023-11-23
1897 365 365 365 365 778 283,892 2023-11-24
1898 365 364 365 364 3,125 1,139,009 2023-11-27
1899 365 363 364 363 2,010 731,758 2023-11-28
1900 365 363 365 365 451 164,441 2023-11-29
1901 365 363 363 365 950 346,351 2023-11-30
1902 365 363 365 365 1,127 410,755 2023-12-01
1903 365 362 364 362 1,565 566,880 2023-12-04
1904 364 360 360 360 7,595 2,734,632 2023-12-05
1905 364 360 364 362 193 69,800 2023-12-06
1906 363 361 363 363 65 23,577 2023-12-07
1907 365 364 364 364 194 70,621 2023-12-08
1908 365 364 365 365 433 157,930 2023-12-11
1909 365 361 365 362 4,788 1,741,594 2023-12-12
1910 361 361 361 361 1,002 361,722 2023-12-13
1911 363 363 363 363 858 311,454 2023-12-14
1912 363 361 363 362 1,608 582,200 2023-12-15
1913 363 361 363 362 4,040 1,463,955 2023-12-18
1914 363 360 363 360 1,529 550,836 2023-12-19
1915 360 355 359 359 1,848 662,577 2023-12-20
1916 360 355 360 355 8,607 3,063,070 2023-12-21
1917 358 355 358 355 1,312 465,898 2023-12-22
1918 355 340 354 355 2,359 826,098 2023-12-25
1919 350 341 350 350 2,536 879,428 2023-12-26
1920 350 341 350 342 20,197 6,911,417 2023-12-27
1921 350 345 350 346 1,821 632,578 2023-12-28
1922 360 360 360 360 1,124 404,709 2024-01-02
1923 365 360 364 361 3,889 1,405,739 2024-01-03
1924 365 362 365 363 4,441 1,619,258 2024-01-04
1925 365 363 365 364 2,246 818,558 2024-01-05
1926 365 364 365 364 1,395 507,878 2024-01-08
1927 365 360 364 365 2,888 1,049,197 2024-01-09
1928 390 385 390 385 656 253,270 2023-09-08
1929 365 348 355 365 2,888 1,036,899 2024-01-10
1930 365 364 365 364 2,410 878,373 2024-01-11
1931 364 363 364 363 650 236,400 2024-01-12
1932 363 360 363 360 1,825 657,473 2024-01-15
1933 362 350 358 350 1,339 478,464 2024-01-16
1934 352 350 350 351 669 234,690 2024-01-17
1935 352 351 352 352 956 336,497 2024-01-18
1936 360 351 351 354 332 117,434 2024-01-19
1937 360 350 360 351 1,268 449,305 2024-01-22
1938 360 355 360 355 1,473 528,435 2024-01-23
1939 362 356 357 361 1,207 434,389 2024-01-24
1940 362 361 361 361 2,401 867,648 2024-01-25
1941 362 361 362 362 923 334,000 2024-01-26
1942 363 360 361 360 2,236 807,592 2024-01-29
1943 361 360 360 360 599 216,062 2024-01-30
1944 361 361 361 361 518 186,998 2024-01-31
1945 361 358 360 360 3,696 1,331,393 2024-02-01
1946 361 360 360 361 2,922 1,052,025 2024-02-02
1947 360 356 358 358 2,399 860,351 2024-02-05
1948 360 356 356 358 500 178,886 2024-02-06
1949 360 356 358 360 2,010 715,695 2024-02-07
1950 360 358 360 360 803 289,035 2024-02-08
1951 362 360 360 361 4,983 1,798,440 2024-02-09
1952 376 361 362 375 4,046 1,476,392 2024-02-13
1953 370 370 370 370 1,802 666,728 2024-02-14
1954 376 366 370 370 19,779 7,320,542 2024-02-15
1955 420 370 420 381 1,966 732,880 2024-02-16
1956 400 370 370 397 3,564 1,336,748 2024-02-19
1957 398 381 382 394 3,397 1,324,474 2024-02-20
1958 397 385 396 393 1,559 617,305 2024-02-21
1959 394 381 394 382 4,567 1,768,348 2024-02-22
1960 389 381 383 383 533 204,313 2024-02-23
1961 371 369 370 370 4,379 1,619,918 2024-02-26
1962 371 362 371 368 5,003 1,843,973 2024-02-27
1963 371 365 368 366 1,708 630,325 2024-02-28
1964 370 367 370 367 599 220,831 2024-02-29
1965 368 366 368 366 6,385 2,343,763 2024-03-01
1966 367 365 367 366 2,686 983,475 2024-03-04
1967 366 364 366 364 11,580 4,226,489 2024-03-05
1968 367 364 364 367 4,274 1,556,998 2024-03-06
1969 367 364 365 367 152 55,540 2024-03-07
1970 367 365 367 366 3,889 1,425,136 2024-03-11
1971 367 365 365 367 1,907 698,975 2024-03-12
1972 366 360 366 360 9,927 3,602,004 2024-03-13
1973 366 365 366 366 170 62,212 2024-03-14
1974 366 361 365 366 796 290,431 2024-03-15
1975 366 364 364 366 2,618 954,163 2024-03-18
1976 366 363 366 364 1,250 456,023 2024-03-19
1977 365 365 365 365 2,023 738,053 2024-03-20
1978 365 360 362 361 4,379 1,580,890 2024-03-21
1979 365 364 364 365 1,486 540,983 2024-03-22
1980 365 360 365 360 1,647 594,928 2024-03-25
1981 365 341 359 355 4,859 1,723,563 2024-03-26
1982 358 315 358 317 10,480 3,432,586 2024-03-27
1983 357 331 357 347 858 303,549 2024-03-28
1984 346 330 336 335 1,275 426,700 2024-03-29
1985 358 332 332 358 2,852 978,873 2024-04-01
1986 349 332 349 339 4,069 1,364,686 2024-04-02
1987 348 334 347 337 1,875 641,428 2024-04-03
1988 347 346 346 347 946 327,772 2024-04-04
1989 348 341 347 347 5,243 1,815,384 2024-04-05
1990 350 347 348 350 2,614 912,762 2024-04-08
1991 350 349 350 350 631 220,843 2024-04-09
1992 350 349 349 350 1,615 564,582 2024-04-10
1993 350 350 350 350 169 59,147 2024-04-11
1994 350 350 350 350 292 102,194 2024-04-12
1995 350 350 350 350 679 237,615 2024-04-15
1996 350 350 350 350 1,083 379,046 2024-04-16
1997 350 346 349 350 2,788 970,906 2024-04-17
1998 350 346 350 348 3,029 1,053,456 2024-04-18
1999 350 350 350 350 681 238,350 2024-04-19
2000 350 345 350 346 4,112 1,423,706 2024-04-22
2001 350 349 350 349 404 141,393 2024-04-23
2002 350 346 350 350 3,384 1,183,331 2024-04-24
2003 350 345 349 350 2,043 712,388 2024-04-25
2004 350 350 350 350 2,554 893,801 2024-04-26
2005 350 345 345 350 2,432 844,436 2024-04-29
2006 356 349 350 356 11,640 4,088,485 2024-04-30
2007 390 356 356 390 10,606 3,930,864 2024-05-01
2008 445 390 396 433 20,268 8,361,665 2024-05-02
2009 440 380 435 412 29,452 12,470,047 2024-05-03
2010 400 367 385 398 6,705 2,646,131 2024-05-06
2011 399 390 399 390 403 158,016 2024-05-07
2012 397 390 390 394 964 378,127 2024-05-08
2013 400 394 397 400 2,789 1,107,835 2024-05-09
2014 400 394 400 398 3,704 1,472,011 2024-05-10
2015 398 395 398 395 1,474 584,694 2024-05-13
2016 397 370 397 381 4,330 1,663,554 2024-05-14
2017 400 372 372 396 11,765 4,645,386 2024-05-15
2018 400 372 400 398 179 71,298 2024-05-16
2019 410 381 398 399 7,842 3,132,871 2024-05-17
2020 405 400 400 400 2,155 863,799 2024-05-20
2021 410 398 400 402 7,658 3,075,865 2024-05-21
2022 410 401 401 401 200 80,566 2024-05-22
2023 409 400 409 400 1,510 606,651 2024-05-24
2024 409 400 402 401 758 304,580 2024-05-27
2025 402 399 402 400 3,798 1,517,676 2024-05-28
2026 401 399 401 400 1,296 518,864 2024-05-29
2027 440 399 400 437 22,337 9,273,271 2024-05-30
2028 437 430 437 430 3,106 1,356,782 2024-05-31
2029 430 409 430 420 3,538 1,487,654 2024-06-03
2030 437 420 430 432 19,343 8,348,398 2024-06-04
2031 437 411 411 437 310 135,210 2024-06-05
2032 437 420 437 437 960 411,647 2024-06-06
2033 438 437 437 437 6,528 2,851,545 2024-06-07
2034 438 420 437 437 2,427 1,060,409 2024-06-10
2035 438 421 438 421 1,494 635,473 2024-06-11
2036 435 435 435 435 50 21,750 2024-06-12
2037 438 427 435 434 2,403 1,043,973 2024-06-13
2038 435 421 421 422 1,449 611,569 2024-06-14
2039 435 420 435 435 1,605 680,738 2024-06-17
2040 436 390 435 406 12,364 5,019,826 2024-06-18
2041 406 360 406 368 1,679 617,521 2024-06-19
2042 410 410 410 410 871 357,110 2024-06-20
2043 438 400 415 405 13,877 5,643,870 2024-06-21
2044 415 380 400 383 7,628 3,020,962 2024-06-24
2045 405 380 396 404 162 65,369 2024-06-25
2046 405 381 405 404 1,325 512,102 2024-06-26
2047 405 385 405 397 300 119,177 2024-06-27
2048 417 390 390 390 4,453 1,783,817 2024-07-01
2049 415 414 415 415 678 281,290 2024-07-02
2050 414 414 414 414 1,268 524,952 2024-07-03
2051 414 410 414 410 6,109 2,507,245 2024-07-04
2052 436 410 410 426 1,166 488,608 2024-07-05
2053 439 426 426 439 2,415 1,054,613 2024-07-08
2054 439 439 439 439 280 122,892 2024-07-09
2055 439 435 439 438 5,333 2,333,536 2024-07-16
2056 438 425 438 425 3,482 1,480,539 2024-07-17
2057 425 414 425 414 1,459 606,604 2024-07-18
2058 414 368 413 383 7,330 2,867,156 2024-07-19
2059 414 400 414 400 381 155,914 2024-07-22
2060 438 399 438 401 2,014 874,545 2024-07-23
2061 435 410 410 429 65 27,900 2024-07-24
2062 403 375 401 383 6,216 2,408,729 2024-07-25
2063 415 400 403 409 1,219 491,663 2024-07-26
2064 415 409 409 415 1,063 435,127 2024-07-29
2065 415 409 414 415 2,912 1,205,780 2024-07-30
2066 430 415 415 430 743 315,080 2024-07-31
2067 430 415 430 416 421 178,152 2024-08-01
2068 429 410 415 413 4,545 1,918,388 2024-08-02
2069 430 410 410 429 283 120,160 2024-08-05
2070 429 410 428 428 2,874 1,222,079 2024-08-06
2071 429 415 429 429 1,007 424,978 2024-08-07
2072 429 420 429 427 263 112,421 2024-08-08
2073 428 427 427 427 1,663 710,721 2024-08-09
2074 427 423 427 427 404 172,377 2024-08-12
2075 427 424 424 426 797 339,429 2024-08-13
2076 427 427 427 427 3,079 1,314,733 2024-08-14
2077 427 426 427 427 2,002 854,789 2024-08-15
2078 427 425 427 426 8,495 3,619,254 2024-08-16
2079 427 427 427 427 4,328 1,848,046 2024-08-19
2080 427 426 427 426 1,897 808,950 2024-08-20
2081 427 426 426 427 2,516 1,072,093 2024-08-21
2082 427 426 427 426 1,449 618,154 2024-08-22
2083 426 426 426 426 3,009 1,281,724 2024-08-23
2084 427 426 426 426 666 283,824 2024-08-26
2085 427 425 426 425 3,963 1,686,651 2024-08-27
2086 427 425 425 426 1,806 769,044 2024-08-28
2087 426 425 425 425 4,502 1,913,755 2024-08-29
2088 427 425 426 427 2,480 1,056,910 2024-08-30
2089 427 425 427 425 3,315 1,409,421 2024-09-02
2090 427 411 425 425 2,652 1,125,165 2024-09-03
2091 427 411 425 419 5,268 2,221,929 2024-09-04
2092 427 413 425 425 3,176 1,349,047 2024-09-05
2093 427 419 425 427 10,602 4,522,309 2024-09-06
2094 429 415 425 424 6,543 2,766,172 2024-09-09
2095 426 420 426 420 2,544 1,081,088 2024-09-10
2096 429 420 423 422 2,738 1,154,622 2024-09-11
2097 429 415 429 420 4,520 1,900,037 2024-09-12
2098 418 410 418 417 1,233 511,631 2024-09-13
2099 417 400 400 417 2,367 975,982 2024-09-16
2100 417 410 410 417 223 92,298 2024-09-17
2101 417 410 417 412 1,991 821,213 2024-09-18
2102 413 410 413 413 516 212,573 2024-09-19
2103 410 400 410 402 3,615 1,469,574 2024-09-20
2104 410 400 410 400 3,007 1,217,176 2024-09-23
2105 406 400 400 400 1,293 518,382 2024-09-24
2106 405 395 405 405 1,010 403,652 2024-09-25
2107 405 400 405 400 859 346,650 2024-09-26
2108 410 400 400 400 1,700 683,975 2024-09-27
2109 400 397 400 397 2,424 963,957 2024-09-30
2110 418 405 408 414 1,739 712,984 2024-10-02
2111 415 405 405 411 1,834 744,445 2024-10-03
2112 414 411 414 414 1,427 590,636 2024-10-04
2113 415 400 400 401 1,703 683,120 2024-10-07
2114 414 400 414 414 1,272 513,542 2024-10-08
2115 414 414 414 414 917 379,638 2024-10-09
2116 414 412 412 414 806 332,424 2024-10-10
2117 414 412 414 412 2,204 909,842 2024-10-14
2118 411 400 400 411 637 256,043 2024-10-15
2119 411 405 411 407 3,367 1,371,824 2024-10-16
2120 411 408 411 411 476 194,915 2024-10-17
2121 411 406 411 411 1,643 670,971 2024-10-18
2122 411 407 411 410 1,946 798,702 2024-10-21
2123 410 406 406 408 6,608 2,697,431 2024-10-22
2124 410 408 409 410 3,415 1,399,851 2024-10-23
2125 410 409 410 410 1,449 593,790 2024-10-24
2126 411 410 411 411 582 239,182 2024-10-25
2127 412 409 411 412 13,314 5,477,796 2024-10-28
2128 412 410 412 410 2,882 1,186,480 2024-10-29
2129 412 412 412 412 254 104,648 2024-10-30
2130 412 411 412 412 1,384 569,708 2024-10-31
2131 412 409 412 409 710 291,068 2024-11-01
2132 412 409 409 412 1,840 753,623 2024-11-04
2133 412 408 409 412 5,184 2,126,536 2024-11-05
2134 412 410 412 412 203 83,476 2024-11-06
2135 412 410 410 412 1,398 573,747 2024-11-07
2136 412 408 412 412 2,964 1,218,282 2024-11-08
2137 412 407 411 412 4,118 1,685,708 2024-11-11
2138 412 407 412 412 850 348,220 2024-11-12
2139 412 412 412 412 734 302,408 2024-11-13
2140 412 410 412 412 11,084 4,566,488 2024-11-14
2141 412 410 410 410 389 159,514 2024-11-15
2142 412 408 410 408 4,399 1,802,395 2024-11-18
2143 409 407 409 408 6,168 2,511,981 2024-11-19
2144 412 407 408 410 16,198 6,635,561 2024-11-20
2145 450 410 410 446 10,412 4,422,650 2024-11-21
2146 446 415 446 419 976 427,321 2024-11-22
2147 444 416 422 416 485 205,399 2024-11-25
2148 440 407 418 438 3,131 1,299,945 2024-11-27
2149 439 417 435 438 661 288,331 2024-11-28
2150 440 428 439 436 357 156,313 2024-11-29
2151 440 435 436 436 492 215,275 2024-12-02
2152 439 436 436 437 956 417,648 2024-12-03
2153 439 435 439 436 1,491 649,789 2024-12-04
2154 439 431 439 438 532 232,957 2024-12-05
2155 438 430 435 431 2,730 1,179,880 2024-12-06
2156 437 420 431 424 2,012 855,336 2024-12-09
2157 434 425 425 430 294 126,330 2024-12-10
2158 434 418 433 434 8,552 3,599,014 2024-12-11
2159 433 420 430 432 362 154,975 2024-12-12
2160 433 420 433 420 538 226,355 2024-12-13
2161 430 430 430 430 675 290,250 2024-12-16
2162 430 429 429 430 351 150,680 2024-12-17
2163 430 407 427 430 4,855 2,027,654 2024-12-18
2164 430 430 430 430 193 82,988 2024-12-19
2165 430 407 430 412 2,582 1,062,507 2024-12-20
№ Prices Traded
High Low Volume Value Date
№ Symbol Prices Traded
High Low Open Close Volume Value Date
1 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 10 1 000 000 2018-06-07
2 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 76 7 600 000 2018-06-06
3 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 2025 202 500 000 2018-05-15
4 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 2322 232 200 000 2018-05-02
5 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 618 61 800 000 2018-05-01
6 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1000 100 000 000 2018-04-03
7 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 20 2 000 000 2018-02-23
8 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 27 2 700 000 2018-02-21
9 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 144 14 400 000 2018-02-05
10 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 2 200 000 2018-02-01
11 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 20 2 000 000 2018-01-16
12 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 52 5 200 000 2018-01-09
13 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 230 23 000 000 2017-12-26
14 SUUB-BD-29/06/18-C0006-17.5 100 000 99 000 99 000 100 000 1089 108 895 000 2017-12-25
15 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 72 7 200 000 2017-12-22
16 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 200 20 000 000 2017-12-18
17 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 36 3 600 000 2017-12-12
18 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 890 89 000 000 2017-12-05
19 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 9 900 000 2017-12-04
20 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 951 95 100 000 2017-11-30
21 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 445 44 500 000 2017-11-29
22 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 556 55 600 000 2017-11-24
23 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 7 700 000 2017-11-16
24 SUUB-BD-29/06/18-C0006-17.5 100 000 99 990 99 990 100 000 2025 202 499 950 2017-10-31
25 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1 100 000 2017-10-23
26 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 400 40 000 000 2017-10-13
27 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 250 25 000 000 2017-10-10
28 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1270 127 000 000 2017-10-06
29 SUUB-BD-29/06/18-C0006-17.5 100 000 99 990 99 990 100 000 763 76 299 000 2017-10-04
30 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 66 6 600 000 2017-09-26
31 SUUB-BD-29/06/18-C0006-17.5 99 990 99 990 99 990 99 990 951 95 090 490 2017-09-25
32 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 20 2 000 000 2017-09-18
33 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 51 5 100 000 2017-09-13
34 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 500 50 000 000 2017-09-12
35 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 9633 963 300 000 2017-09-07
36 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 61 6 100 000 2017-09-06
37 SUUB-BD-29/06/18-C0006-17.5 99 990 99 990 99 990 99 990 500 49 995 000 2017-09-05
38 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 60 6 000 000 2017-09-04
39 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1867 186 700 000 2017-08-31
40 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 15 1 500 000 2017-08-30
41 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 51 5 100 000 2017-08-28
42 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 4876 487 600 000 2017-08-24
43 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 613 61 300 000 2017-08-23
44 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 221 22 100 000 2017-08-17
45 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1131 113 100 000 2017-08-16
46 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 614 61 400 000 2017-08-15
47 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 975 97 500 000 2017-08-11
48 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 10 1 000 000 2017-08-09
49 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1102 110 200 000 2017-08-08
50 SUUB-BD-29/06/18-C0006-17.5 100 000 100 000 100 000 100 000 1000 100 000 000 2017-08-07
51 SUUB-BD-29/06/18-C0006-17.5 100 110 100 110 100 110 100 110 294 29 432 340 2017-08-03
52 SUUB-BD-29/06/18-C0006-17.5 100 110 100 000 100 110 100 000 4750 475 275 000 2017-07-06
53 SUUB-BD-29/06/18-C0006-17.5 100 110 100 000 100 000 100 110 1112 111 227 610 2017-07-05
54 SUUB-BD-29/06/18-C0006-17.5 100 110 100 000 100 110 100 000 1893 189 469 400 2017-07-04

Suu (SUU)

Address: “Suu” Joint Stock Company, Labor street-37, Songinokhairkhan district, Ulaanbaatar-2077108, Mongolia, P.O.Box-27
Phone: 77072222
Fax: 70001901
Name of Director/CEO: Bulgan.Gantulga
Email: info@mongolmilk.mn
Established date: 1958-12-01
Listed date: 1992-08-31
Registration № 2077108
State Registration №
Stock type: Common
Business description: Food & Bewerages
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00SUU01355

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2017-07-06
№ Lastname Firstname Membership Percentage of shares held
1 P Mendsaikhan Independent board member 0 %
2 N Tserendorj Independent board member 0 %
3 G Bayar Independent board member 0 %
4 D Uyangalyankhua Board member 0 %
5 D Tserenjigmed Board member 0 %
6 B Tuvshintugs Board member 22.12 %
7 D Jamiyan Board member 33.15 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2024-11-21
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 DAGVADORJ JAMIYAN 38.8 % None None
2 DAGVADORJ GANBAATAR 33.15 % None None
3 D Uyangalyankhua 21.06 % None None

History of influential shareholders

№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 P Mendsaikhan Independent Member
2 N Tserendorj Independent Member
3 G Bayar Independent Member
4 D Uyangalyankhua Board member
5 D Tserenjigmed Board member
6 B Tuvshintugs
7 D Jamiyan Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 DAGVADORJ JAMIYAN 38.8 %
2 DAGVADORJ GANBAATAR 33.15 %
3 D Uyangalyankhua 21.06 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 343,061,914

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 131,221,409,589
  • Total liabilities 72,864,809,741
  • Total owner`s equity 58,356,599,848
  • Issued shares 343,061,914

Income statement

  • Sales revenue95,981,599,133
  • Cost of sales 65,609,248,073
  • Түрээсийн орлого30,327,273
  • Борлуулалтын орлого37,113,721
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого1,090,501,255
  • Gross profit 30,372,351,061
  • Net income 12,166,182,007
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 170

Ratios

  • Return on Assets /ROA/ 0.0927
  • Return on Equity /ROE/ 0.2085
  • Return on Total Assets /ROTA/ 0.2315
  • Earnings per share /EPS/ 88.5331
  • Price earnings ratio (P/E Ratio) 3.9049

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 343,061,914

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 121,243,586,838
  • Total liabilities 71,277,261,047
  • Total owner`s equity 49,966,325,791
  • Issued shares 343,061,914

Income statement

  • Sales revenue147,793,352,846
  • Cost of sales 102,545,317,393
  • Түрээсийн орлого416,701,782
  • Борлуулалтын орлого16,917,274
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого385,550,094
  • Gross profit 45,248,035,453
  • Net income 15,639,297,302
  • Dividend /common/ 5.900
  • Dividend /preferred/ 0.000
  • Book value per share 146

Ratios

  • Return on Assets /ROA/ 0.129
  • Return on Equity /ROE/ 0.313
  • Return on Total Assets /ROTA/ 0.3732
  • Earnings per share /EPS/ 131.8947
  • Price earnings ratio (P/E Ratio) 2.6211

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 343,061,914

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 343,061,914

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 90,137,452,500
  • Total liabilities 55,365,178,500
  • Total owner`s equity 34,772,274,000
  • Issued shares 343,061,914

Income statement

  • Sales revenue53,351,042,200
  • Cost of sales 39,470,589,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 3,162,750,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 101

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0351
  • Earnings per share /EPS/ 9.2192
  • Price earnings ratio (P/E Ratio) 56.4703

Balance sheet

  • Total assets 84,514,600,900
  • Total liabilities 51,533,400,100
  • Total owner`s equity 32,981,200,800
  • Issued shares 343,061,914

Income statement

  • Sales revenue100,397,003,700
  • Cost of sales 73,179,938,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 9,400,786,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 96

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1112
  • Earnings per share /EPS/ 27.4026
  • Price earnings ratio (P/E Ratio) 14.2764

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 343,061,914

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 69,170,956,100
  • Total liabilities 37,559,007,100
  • Total owner`s equity 31,611,949,000
  • Issued shares 343,061,914

Income statement

  • Sales revenue79,157,295,700
  • Cost of sales 55,542,542,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 6,201,457,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 92

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0897
  • Earnings per share /EPS/ 18.0768
  • Price earnings ratio (P/E Ratio) 11.7394

Balance sheet

  • Total assets 66,703,609,300
  • Total liabilities 39,257,971,300
  • Total owner`s equity 27,445,638,000
  • Issued shares 344,000,000

Income statement

  • Sales revenue38,471,157,800
  • Cost of sales 29,224,273,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,078,257,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 80

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0312
  • Earnings per share /EPS/ 6.0414
  • Price earnings ratio (P/E Ratio) 32.2804

Balance sheet

  • Total assets 63,543,925,500
  • Total liabilities 38,220,309,300
  • Total owner`s equity 25,323,616,200
  • Issued shares 344,000,000

Income statement

  • Sales revenue73,945,342,200
  • Cost of sales 52,689,115,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 5,667,988,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 74

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0892
  • Earnings per share /EPS/ 16.4767
  • Price earnings ratio (P/E Ratio) 12.6682

Balance sheet

  • Total assets 62,605,049,500
  • Total liabilities 32,154,147,300
  • Total owner`s equity 30,450,902,200
  • Issued shares 344,000,000

Income statement

  • Sales revenue37,235,013,200
  • Cost of sales 26,160,317,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 4,187,780,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 89

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0669
  • Earnings per share /EPS/ 12.1738
  • Price earnings ratio (P/E Ratio) 15.2582

Balance sheet

  • Total assets 50,307,005,300
  • Total liabilities 24,043,883,100
  • Total owner`s equity 26,263,122,200
  • Issued shares 344,000,000

Income statement

  • Sales revenue70,263,548,800
  • Cost of sales 49,877,069,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 5,706,420,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 76

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1134
  • Earnings per share /EPS/ 16.5884
  • Price earnings ratio (P/E Ratio) 12.5829

Balance sheet

  • Total assets 49,838,374,800
  • Total liabilities 25,652,050,000
  • Total owner`s equity 24,186,324,800
  • Issued shares 344,000,000

Income statement

  • Sales revenue35,115,807,300
  • Cost of sales 26,454,930,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,196,164,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 70

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0441
  • Earnings per share /EPS/ 6.3842
  • Price earnings ratio (P/E Ratio) 32.5804

Balance sheet

  • Total assets 51,801,351,000
  • Total liabilities 28,698,406,200
  • Total owner`s equity 23,102,944,800
  • Issued shares 344,000,000

Income statement

  • Sales revenue48,183,565,500
  • Cost of sales 37,043,335,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,430,127,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 67

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0469
  • Earnings per share /EPS/ 7.0643
  • Price earnings ratio (P/E Ratio) 27.9475

Balance sheet

  • Total assets 53,467,608,300
  • Total liabilities 27,062,602,700
  • Total owner`s equity 26,405,005,600
  • Issued shares 344,000,000

Income statement

  • Sales revenue24,078,861,500
  • Cost of sales 18,158,820,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,291,416,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 77

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0429
  • Earnings per share /EPS/ 6.6611
  • Price earnings ratio (P/E Ratio) 22.0534

Balance sheet

  • Total assets 50,650,223,600
  • Total liabilities 26,536,634,100
  • Total owner`s equity 24,113,589,500
  • Issued shares 344,000,000

Income statement

  • Sales revenue41,642,363,200
  • Cost of sales 30,580,557,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 502,726,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 70

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0099
  • Earnings per share /EPS/ 1.4614
  • Price earnings ratio (P/E Ratio) 88.0585

Balance sheet

  • Total assets 55,062,098,000
  • Total liabilities 24,455,637,600
  • Total owner`s equity 30,606,460,400
  • Issued shares 344,000,000

Income statement

  • Sales revenue21,403,887,000
  • Cost of sales 16,033,809,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,610,003,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 89

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0292
  • Earnings per share /EPS/ 4.6802
  • Price earnings ratio (P/E Ratio) 32.9043

Balance sheet

  • Total assets 56,802,208,800
  • Total liabilities 30,330,693,600
  • Total owner`s equity 26,471,515,200
  • Issued shares 344,000

Income statement

  • Sales revenue38,977,810,900
  • Cost of sales 29,602,946,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 557,168,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 76,952

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0098
  • Earnings per share /EPS/ 1619.6762
  • Price earnings ratio (P/E Ratio) 69.6436

Balance sheet

  • Total assets 49,077,247,500
  • Total liabilities 22,666,262,800
  • Total owner`s equity 26,410,984,700
  • Issued shares 344,000

Income statement

  • Sales revenue21,438,649,100
  • Cost of sales 16,231,777,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 795,120,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 76,776

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0162
  • Earnings per share /EPS/ 2311.3956
  • Price earnings ratio (P/E Ratio) 45.4271

Balance sheet

  • Total assets 46,689,953,000
  • Total liabilities 26,024,230,600
  • Total owner`s equity 20,665,722,400
  • Issued shares 344,000

Income statement

  • Sales revenue38,175,849,100
  • Cost of sales 26,452,000,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,828,699,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 60,075

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0606
  • Earnings per share /EPS/ 8222.9634
  • Price earnings ratio (P/E Ratio) 11.0422

Balance sheet

  • Total assets 37,766,890,500
  • Total liabilities 18,986,073,300
  • Total owner`s equity 18,780,817,200
  • Issued shares 344,000

Income statement

  • Sales revenue20,086,178,000
  • Cost of sales 14,500,345,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 947,494,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 54,595

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0251
  • Earnings per share /EPS/ 2754.3436
  • Price earnings ratio (P/E Ratio) 45.9275

Balance sheet

  • Total assets 36,754,415,700
  • Total liabilities 19,201,042,900
  • Total owner`s equity 17,553,372,800
  • Issued shares 344,000

Income statement

  • Sales revenue33,508,776,900
  • Cost of sales 23,004,392,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,327,738,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 51,027

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0633
  • Earnings per share /EPS/ 6766.6808
  • Price earnings ratio (P/E Ratio) 15.0739

Balance sheet

  • Total assets 32,299,015,500
  • Total liabilities 19,296,730,800
  • Total owner`s equity 13,002,284,700
  • Issued shares 344,000

Income statement

  • Sales revenue17,088,062,900
  • Cost of sales 12,050,225,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,112,880,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 37,797

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0654
  • Earnings per share /EPS/ 6142.0953
  • Price earnings ratio (P/E Ratio) 11.2421
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Suu SUU 2024 year 3 Quarterly reports 2024-11-15 - 0000-00-00 N/A
2 Suu SUU 2024 year 2 Quarterly reports 2024-07-22 0000-00-00 N/A
3 Suu SUU 2024 year 1 Quarterly reports 2024-04-25 - 0000-00-00 N/A
4 Suu SUU 2023 year 4 Quarterly reports 2024-02-09 BDO audit 2024-04-12
5 Suu SUU 2023 year 2 Quarterly reports 2023-07-31 0000-00-00 N/A
6 Suu SUU 2022 year 4 Quarterly reports 2023-02-20 2022-12-31
7 Suu SUU 2022 year 2 Quarterly reports 2022-07-22 0000-00-00 N/A
8 Suu SUU 2021 year 4 Quarterly reports 2022-02-10 2022-03-31 N/A
9 Suu SUU 2021 year 2 Quarterly reports 2021-07-23 0000-00-00 N/A
10 Suu SUU 2020 year 4 Quarterly reports 2021-02-18 0000-00-00
11 Suu SUU 2020 year 2 Quarterly reports 2020-07-22 0000-00-00
12 Suu SUU 2019 year 4 Quarterly reports 2020-02-13 2020-05-05
13 Suu SUU 2019 year 2 Quarterly reports 2019-07-19 0000-00-00
14 Suu SUU 2018 year 4 Quarterly reports 2019-02-15 2019-08-08
15 Suu SUU 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
16 Suu SUU 2017 year 4 Quarterly reports 2018-02-09 0000-00-00 N/A
17 Suu SUU 2017 year 2 Quarterly reports 2017-08-08 0000-00-00 N/A
18 Suu SUU 2016 year 4 Quarterly reports 2017-02-21 N/A
19 Suu SUU 2016 year 2 Quarterly reports 2016-08-01 N/A
20 Suu SUU 2015 year 4 Quarterly reports 2016-02-23 N/A
21 Suu SUU 2015 year 2 Quarterly reports 2015-07-24 N/A
22 Suu SUU 2014 year 4 Quarterly reports 2015-02-17 N/A
23 Suu SUU 2014 year 2 Quarterly reports 2014-08-04 N/A
24 Suu SUU 2013 year 4 Quarterly reports 2014-02-14 N/A
25 Suu SUU 2013 year 2 Quarterly reports 2013-09-09 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Suu SUU Annual report 2015 2017-07-06

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-17 15:00 hour
Record date: 2020-03-27
Declaration date: 2020-03-11
Channels of public announcement /year, month, day and publication №/: Newspaper: Unuudur sonin; Television: MNC television; Website: www.mse.mn; www.suu.mn;
Meeting venue: Holiday Inn Ulaanbaatar. Sambuu Street 24. Chingeltei District, 5th Horoo. Ulaanbaatar. 15141. Mongolia.
Meeting agenda: 1. Discussion and approval of the Board of Director’s conclusion on 2019 operational and financial report of SUU JSC; 2. Proposal for issuance of additional shares and approval of additional share issuance; 3. Issue of exercising the Preemptive Right to shareholders; 4. Approval of amendments to the Charter of Suu JSC; 5. Present report of dividend distributions
Resolution: Board of Milk joint stock company 2020-03-06 №03
Members of Organizing committee of the meeting: Head: Soyol-Erdene.Ts, Member: Tserendorj.B, Bayarbaatar.G;
Contact number: 80093311, 77072222
Date of public announcement by MSE: 2020-04-07

Shareholders' meeting resolutions / Suu

Shareholder meeting: Annual
Date of meeting 2017-04-28 15:0_ hour
Venue of meeting: "Suu" JSC Headquarter
Attendance: 72 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016 2. Issues of providing information of dividends to shareholders 3. Issues regarding continuation of authority of Board members

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "SUU" JSC 2024-08-20 11:53:11
2 "SUU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2024 2024-08-14 16:36:00
3 DIVIDEND DECLARATION BY “SUU" JSC 2024-02-16 14:54:03
4 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42
5 “SUU” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-22 09:15:16
6 DIVIDEND DECLARATION BY "SUU" JSC 2023-02-20 11:04:43
7 DIVIDEND DECLARATION BY "SUU" JSC 2022-08-22 11:18:22
8 "SUU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022 2022-08-16 17:30:21
9 DIVIDEND DECLARATION BY "SUU" JSC 2022-02-18 16:50:16
10 ATTENTION TO THE LISTED COMPANIES 2021-11-12 01:56:19
11 ‘SUU’ JSC TO PAY DIVIDENDS 2021-02-25 13:54:35
12 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
13 ‘SUU’ JSC ANNOUNCES CEO CHANGE 2020-12-25 17:24:23
14 ATTENTION TO THE SHAREHOLDERS OF 'SUU' JSC 2020-11-09 15:03:04
15 "SUU" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-03 13:57:43
16 ‘SUU’ JSC WILL ISSUE ADDITIONAL SHARES 2020-07-01 16:32:10
17 "SUU" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-09 16:32:15
18 'SUU' JSC TO PAY DIVIDENDS 2020-02-27 09:51:15
19 'SUU' JSC TO PAY DIVIDENDS 2019-09-12 14:22:42
20 "SUU" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-20 14:45:29
21 ATTENTION TO THE SHAREHOLDERS OF "SUU" JSC 2018-10-16 11:49:33
22 ‘SUU’ JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2018-08-10 16:04:35
23 ‘SUU BOND’ MATURED 2018-06-29 16:26:00
24 “SUU” JSC TO DISTRIBUTE DIVIDENDS 2018-03-07 16:35:29
25 "SUU" JSC TO PAY DIVIDENDS 2017-08-29 17:09:49
26 "APU" JSC AND "GOBI" JSC TO HOLD PUBLIC REPORTING EVENTS AT MSE 2017-08-28 18:25:01
27 SUU JSC PRESENTS ITS 2017 SEMI-ANNUAL OPERATIONAL AND FINANCIAL REPORT TO PUBLIC 2017-08-24 16:12:21
28 "SUU" JSC TO HOLD PUBLIC REPORTING EVENT AT MSE 2017-08-22 14:22:29
29 SUU BOND TRADED SUCCESSFULLY IN THE PRIMARY MARKET 2017-06-29 15:19:42
30 GUIDANCE ON ORGANIZING THE ALLOCATION OF SUU BOND SUBSCRIPTIONS 2017-06-28 13:09:13
31 THE OPENING CEREMONY OF THE "SUU BOND" SUBSCRIPTION PROCESS HELD AT MSE 2017-06-28 10:34:41
32 "SUU BOND" INFORMATION EVENT BEING HELD AT MSE 2017-06-23 10:14:21
33 "SUU BOND" TO BE TRADED 2017-06-23 09:28:24

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024