• mn
IPO

Trade Reports

Index

49016.74

( -69.62 -0.14% )
Index Unit Change
Top 20 Index 49016.74 -69.62
MSE A Index 18762.96 -40.61
MSE B Index 15194.73 8.41

News

OCTOBER 31, TRADING REPORT

2024-10-31 16:25:36

Total trade: MNT 47,434,542,499 (USD 13,939,569.39) 

THE DEADLINE FOR PRIMARY MARKET TRADING OF THE "GREEN RECYCLE" BOND PROGRAM BY "TJTB" LLC HAS BEEN EXTENDED

2024-10-31 16:19:54

Based on the request No. 03/396 from 'TDB Securities UTsK' LLC dated October 31, 2024, the order-taking period has been extended by one hour.

OCTOBER 30, TRADING REPORT

2024-10-30 16:29:10

Total trade: MNT 43,876,482,385 (USD 12,894,304.76)  

Ard Insurance (AIC)

682.56
0.56 ( 0.08% )
  • Previous closing price: 682.00
  • Opening price: 680.00
  • Closing price: 682.56
  • Current day`s VWAP: 679.65
  • Bid: 671.01 x 50
  • Ask: 682.99 x 152
  • Issued shares: 25,000,000
  • Outstanding shares: 25,000,000
  • Daily range: 671.00 - 682.99
  • Trade volume: 761
  • Turnover: 517,213.34
  • Number of transaction: 46
  • 52 weeks data: 672.00 - 874.53
  • ISIN: MN00AIC05480
  • Market Cap: 17,064,000,000.00
Ard Insurance
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 775 705 742 746 155,001 114,847,321 2018-10-01
2 796 735 769 765 159,690 122,040,337 2018-10-02
3 820 750 770 787 171,168 133,712,010 2018-10-03
4 903 800 800 881 135,939 120,037,201 2018-10-04
5 920 890 898 899 163,921 147,210,409 2018-10-05
6 910 888 905 901 80,726 72,683,444 2018-10-08
7 902 830 902 862 73,494 63,505,784 2018-10-09
8 865 827 850 846 109,152 92,261,604 2018-10-10
9 869 827 830 847 73,923 62,404,699 2018-10-11
10 850 830 850 838 31,072 26,031,340 2018-10-12
11 850 815 827 840 35,621 29,872,999 2018-10-15
12 839 800 830 801 71,728 58,495,238 2018-10-16
13 819 775 800 809 56,643 45,852,625 2018-10-17
14 805 795 805 802 49,889 39,973,651 2018-10-18
15 795 790 795 795 25,700 20,384,018 2018-10-19
16 795 770 795 787 50,500 39,650,054 2018-10-22
17 798 770 795 795 26,915 21,361,956 2018-10-23
18 795 770 794 793 87,832 69,414,695 2018-10-24
19 799 770 799 794 33,128 26,437,606 2018-10-25
20 800 775 799 788 29,991 23,854,460 2018-10-26
21 800 761 790 769 55,061 43,618,276 2018-10-29
22 770 760 770 760 39,260 30,151,204 2018-10-30
23 770 700 760 703 55,546 42,018,226 2018-10-31
24 750 706 706 722 49,673 35,808,728 2018-11-01
25 760 740 750 746 23,765 17,930,235 2018-11-02
26 775 750 766 750 24,754 18,814,940 2018-11-05
27 780 746 751 767 13,052 9,955,890 2018-11-06
28 780 742 750 765 9,477 7,215,505 2018-11-07
29 740 740 740 740 1 740 2018-11-12
30 760 735 735 750 22,192 16,477,235 2018-11-13
31 742 720 740 736 12,235 9,001,745 2018-11-14
32 749 725 748 746 5,322 3,972,678 2018-11-15
33 750 749 750 750 2,199 1,648,501 2018-11-16
34 760 749 749 756 2,882 2,178,950 2018-11-19
35 762 720 735 757 7,847 5,863,129 2018-11-20
36 749 749 749 749 4,322 3,237,178 2018-11-21
37 750 720 749 741 19,703 14,706,878 2018-11-22
38 749 725 725 746 6,819 5,084,842 2018-11-23
39 749 710 720 739 25,642 18,399,112 2018-11-27
40 748 715 720 745 38,244 27,628,589 2018-11-28
41 750 749 750 750 80,010 59,928,500 2018-11-17
42 745 720 730 727 19,633 14,360,782 2018-11-29
43 800 722 722 775 67,464 51,727,830 2018-11-30
44 799 731 750 787 29,432 23,025,521 2018-12-03
45 799 731 750 787 29,432 23,025,521 2018-12-03
46 760 730 740 735 189,615 141,690,187 2018-12-04
47 755 725 725 744 37,257 27,911,299 2018-12-05
48 750 740 750 749 32,759 24,544,150 2018-12-06
49 760 730 745 753 38,083 28,651,880 2018-12-07
50 775 730 775 749 57,615 42,837,054 2018-12-10
51 750 735 748 747 57,080 42,610,493 2018-12-11
52 750 728 740 748 73,321 54,310,905 2018-12-12
53 760 730 749 756 56,957 42,531,981 2018-12-13
54 769 740 750 769 56,199 42,597,250 2018-12-14
55 759 750 759 750 29,652 22,497,678 2018-12-17
56 750 740 741 747 40,033 29,913,268 2018-12-18
57 750 731 740 743 44,260 32,739,674 2018-12-19
58 740 730 740 731 39,901 29,353,918 2018-12-20
59 730 726 730 727 6,110 4,443,839 2018-12-21
60 745 726 726 740 12,843 9,448,421 2018-12-24
61 739 725 726 739 42,254 31,200,324 2018-12-25
62 738 720 738 723 22,489 16,357,216 2018-12-26
63 740 714 720 724 24,292 17,503,999 2018-12-27
64 755 711 720 737 91,271 67,100,166 2018-12-28
65 770 730 750 770 66,030 50,005,219 2018-12-31
66 750 730 730 749 12,901 9,472,889 2019-01-02
67 745 730 731 735 409 299,630 2019-01-04
68 735 720 734 728 14,031 10,252,300 2019-01-07
69 734 721 734 733 4,794 3,502,106 2019-01-08
70 733 712 720 733 8,219 5,955,128 2019-01-09
71 734 729 734 729 27,594 20,221,584 2019-01-11
72 720 712 720 713 3,960 2,824,020 2019-01-14
73 734 700 712 734 12,192 8,669,392 2019-01-15
74 710 706 710 706 1,903 1,349,180 2019-01-16
75 736 703 720 736 7,409 5,341,013 2019-01-17
76 740 710 710 740 2,104 1,507,230 2019-01-18
77 730 711 730 730 1,526 1,085,917 2019-01-21
78 740 705 710 739 23,030 16,707,158 2019-01-22
79 720 710 720 710 549 394,853 2019-01-23
80 706 704 704 704 2,937 2,067,652 2019-01-24
81 706 700 705 702 15,086 10,618,802 2019-01-25
82 710 710 710 710 2,151 1,527,210 2019-01-28
83 710 680 710 709 10,831 7,520,709 2019-01-29
84 710 701 710 702 462 325,151 2019-01-30
85 702 700 700 700 6,319 4,424,699 2019-01-31
86 710 700 700 701 1,785 1,251,290 2019-02-01
87 710 700 710 700 9,208 6,451,225 2019-02-02
88 710 700 700 709 9,938 7,035,037 2019-02-04
89 705 695 705 699 4,000 2,793,990 2019-02-12
90 715 695 700 715 1,153 816,745 2019-02-13
91 701 695 700 699 5,831 4,078,205 2019-02-14
92 700 700 700 700 48,580 34,006,000 2019-02-15
93 719 700 700 701 45,843 32,130,817 2019-02-18
94 734 701 720 730 5,202 3,743,684 2019-02-19
95 710 703 704 710 2,426 1,712,969 2019-02-20
96 710 710 710 710 87 61,770 2019-02-21
97 705 703 703 703 1,175 826,175 2019-02-22
98 710 700 705 702 17,457 12,253,116 2019-02-25
99 710 690 695 710 60,639 42,801,092 2019-02-26
100 708 685 695 708 48,293 34,107,972 2019-02-27
101 700 695 700 699 42,221 29,512,673 2019-02-28
102 700 690 690 699 41,106 28,732,339 2019-03-01
103 699 660 699 694 94,087 65,365,376 2019-03-04
104 699 669 699 697 39,896 27,807,512 2019-03-05
105 698 695 695 698 43,383 30,275,318 2019-03-06
106 697 695 697 697 42,361 29,524,606 2019-03-07
107 695 690 695 694 40,231 27,916,315 2019-03-11
108 698 685 685 690 67,813 47,043,403 2019-03-12
109 695 667 684 694 75,202 52,156,869 2019-03-13
110 694 665 670 694 72,019 49,899,467 2019-03-14
111 694 693 693 694 36,581 25,383,161 2019-03-15
112 690 680 690 690 33,823 23,328,770 2019-03-18
113 694 661 661 694 58,333 40,283,606 2019-03-19
114 693 665 693 690 2,200 1,492,804 2019-03-20
115 692 620 661 685 23,912 16,398,374 2019-03-21
116 694 650 670 693 3,970 2,700,202 2019-03-22
117 690 622 680 684 18,477 12,283,426 2019-03-25
118 689 689 689 689 200 137,800 2019-03-26
119 689 650 650 688 455 311,000 2019-03-28
120 689 687 687 688 430 295,785 2019-03-29
121 685 685 685 685 100 68,500 2019-04-01
122 678 630 640 677 1,274 812,175 2019-04-02
123 670 620 630 658 2,720 1,731,668 2019-04-03
124 670 669 669 669 53 35,478 2019-04-04
125 679 660 660 678 1,130 756,136 2019-04-05
126 650 630 630 633 3,011 1,915,076 2019-04-09
127 639 620 631 639 6,511 4,068,267 2019-04-10
128 679 622 635 622 9,000 5,845,823 2019-04-11
129 669 623 623 669 886 552,852 2019-04-12
130 678 623 676 677 7,385 4,891,247 2019-04-15
131 670 624 624 670 2,175 1,359,509 2019-04-16
132 670 630 630 670 666 426,429 2019-04-17
133 677 625 670 673 8,280 5,525,895 2019-04-18
134 679 673 673 677 2,932 1,985,256 2019-04-19
135 669 633 633 669 38 25,062 2019-04-22
136 685 625 634 685 14,018 9,098,552 2019-04-23
137 685 679 679 685 5,321 3,644,395 2019-04-24
138 689 635 635 689 49,913 34,277,539 2019-04-25
139 715 681 684 709 41,421 28,905,038 2019-04-26
140 689 689 689 689 10 6,890 2019-04-29
141 686 685 686 686 816 559,686 2019-04-30
142 680 651 680 666 412 274,460 2019-05-01
143 684 680 680 684 137 93,663 2019-05-03
144 655 654 655 654 252 164,809 2019-05-06
145 684 684 684 684 29,260 20,013,840 2019-05-07
146 679 640 660 679 34,287 23,031,678 2019-05-08
147 679 636 679 674 9,399 6,334,422 2019-05-09
148 660 636 660 639 100 63,938 2019-05-10
149 640 640 640 640 1,055 675,200 2019-05-13
150 670 637 670 670 71 47,207 2019-05-14
151 670 637 638 670 379 242,316 2019-05-15
152 670 650 670 668 220 147,200 2019-05-16
153 669 669 669 669 1,250 836,125 2019-05-17
154 664 635 660 650 4,629 3,001,813 2019-05-20
155 659 627 627 634 1,901 1,192,792 2019-05-22
156 658 627 627 658 61 38,898 2019-05-23
157 662 610 659 618 7,177 4,432,791 2019-05-24
158 640 600 615 610 4,809 2,913,678 2019-05-27
159 640 640 640 640 10 6,400 2019-05-28
160 635 602 616 635 1,074 648,716 2019-05-29
161 630 630 630 630 10 6,300 2019-05-30
162 630 605 615 630 1,810 1,095,410 2019-05-31
163 630 610 610 630 149 91,090 2019-06-04
164 630 620 620 621 8,519 5,352,532 2019-06-05
165 640 620 620 620 1,392 863,266 2019-06-06
166 611 600 611 603 4,000 2,412,608 2019-06-07
167 620 620 620 620 10 6,200 2019-06-10
168 620 600 610 616 6,600 4,037,100 2019-06-11
169 610 610 610 610 1,010 616,100 2019-06-12
170 609 609 609 609 9,673 5,888,329 2019-06-13
171 620 610 610 620 27,848 16,997,280 2019-06-14
172 640 599 600 640 29,168 17,835,379 2019-06-17
173 668 610 610 668 19,695 12,558,568 2019-06-18
174 670 605 606 612 66,788 41,371,845 2019-06-19
175 660 610 660 659 52,716 32,678,344 2019-06-20
176 670 645 650 669 31,872 21,120,566 2019-06-21
177 685 635 670 685 53,481 35,485,181 2019-06-24
178 697 688 688 697 33,781 23,365,351 2019-06-25
179 710 616 685 698 195,049 130,956,924 2019-06-26
180 730 700 705 730 56,990 41,145,019 2019-06-27
181 770 680 720 769 124,482 90,165,987 2019-06-28
182 720 690 700 690 5,751 4,016,578 2019-07-01
183 748 690 690 746 1,980 1,461,255 2019-07-02
184 745 700 730 736 8,031 5,903,815 2019-07-03
185 748 738 739 748 4,993 3,703,203 2019-07-04
186 748 705 740 748 975 725,525 2019-07-05
187 748 747 748 747 110 82,174 2019-07-08
188 741 740 741 741 103 76,321 2019-07-09
189 740 700 705 740 1,532 1,077,637 2019-07-10
190 740 700 710 740 1,027 726,929 2019-07-16
191 737 701 701 737 1,411 990,733 2019-07-17
192 715 700 715 715 4,433 3,121,311 2019-07-22
193 713 713 713 713 7 4,991 2019-07-23
194 710 680 680 710 355 243,499 2019-07-24
195 709 680 680 681 122 83,105 2019-07-26
196 709 709 709 709 450 319,050 2019-07-29
197 709 709 709 709 150 106,350 2019-07-30
198 707 707 707 707 1 707 2019-08-05
199 700 700 700 700 20 14,000 2019-08-06
200 700 631 699 669 3,309 2,214,736 2019-08-07
201 710 636 636 710 4,328 3,041,266 2019-08-08
202 705 700 705 702 198 139,090 2019-08-09
203 711 707 707 711 1,401 990,898 2019-08-12
204 710 651 651 675 3,018 2,012,530 2019-08-13
205 689 651 675 678 1,509 995,520 2019-08-14
206 680 650 651 654 1,273 834,379 2019-08-15
207 704 704 704 704 1,000 704,000 2019-08-16
208 690 632 632 656 2,062 1,353,140 2019-08-26
209 680 650 650 680 400 269,000 2019-08-27
210 679 650 650 679 1,583 1,031,038 2019-08-28
211 679 640 640 679 1,195 767,346 2019-08-29
212 679 679 679 679 14 9,506 2019-08-30
213 680 679 679 679 134 90,987 2019-09-02
214 705 640 679 705 3,449 2,372,690 2019-09-05
215 709 630 653 709 6,341 4,384,927 2019-09-10
216 705 650 660 675 633 427,002 2019-09-11
217 720 709 709 718 3,218 2,301,059 2019-09-12
218 717 717 717 717 74 53,033 2019-09-13
219 718 710 710 715 2,443 1,744,333 2019-09-16
220 715 650 650 714 3,148 2,136,917 2019-09-17
221 713 700 700 713 3,050 2,161,350 2019-09-18
222 713 656 656 705 4,724 3,316,136 2019-09-23
223 710 700 700 710 1,200 850,000 2019-09-24
224 713 709 709 712 18,433 13,117,766 2019-09-25
225 711 691 691 710 1,722 1,222,422 2019-09-26
226 714 690 710 701 16,766 11,769,200 2019-09-27
227 745 656 656 744 12,630 9,178,536 2019-09-30
228 714 650 658 655 461 301,876 2019-10-01
229 712 700 712 710 415 291,395 2019-10-02
230 711 710 710 711 163 115,800 2019-10-03
231 711 711 711 711 16 11,376 2019-10-04
232 705 705 705 705 47 33,135 2019-10-07
233 704 704 704 704 61 42,944 2019-10-09
234 703 703 703 703 100 70,300 2019-10-10
235 704 703 703 703 227 159,738 2019-10-11
236 703 672 672 690 567 390,324 2019-10-14
237 702 675 689 702 5,050 3,412,228 2019-10-15
238 703 700 700 702 903 634,164 2019-10-16
239 710 706 706 710 1,050 745,300 2019-10-17
240 715 680 709 711 6,690 4,738,810 2019-10-18
241 715 714 714 714 3,000 2,143,000 2019-10-21
242 712 700 710 700 339,985 241,389,340 2019-10-22
243 700 675 675 700 4,278 2,965,320 2019-10-23
244 713 690 690 713 12,900 9,061,480 2019-10-25
245 715 714 714 715 3,853 2,754,042 2019-10-28
246 710 710 710 710 80 56,800 2019-10-29
247 716 675 710 715 15,079 10,729,502 2019-10-30
248 719 710 715 719 11,827 8,463,395 2019-10-31
249 750 715 719 720 22,813 16,429,760 2019-11-01
250 740 730 730 740 2,977 2,187,520 2019-11-04
251 748 740 740 742 4,417 3,274,655 2019-11-05
252 748 720 740 735 4,979 3,651,460 2019-11-06
253 740 735 738 736 4,286 3,156,998 2019-11-07
254 740 703 740 740 7,214 5,201,150 2019-11-08
255 745 706 740 742 7,980 5,851,095 2019-11-11
256 763 705 705 763 6,532 4,847,183 2019-11-12
257 750 710 710 750 1,875 1,349,543 2019-11-13
258 745 745 745 745 1,000 744,910 2019-11-14
259 745 710 745 745 3,943 2,877,877 2019-11-15
260 743 710 720 720 9,626 6,928,604 2019-11-18
261 739 739 739 739 250 184,720 2019-11-19
262 739 705 705 739 3,213 2,352,035 2019-11-20
263 740 706 707 722 25,197 18,204,090 2019-11-21
264 740 700 706 732 9,120 6,568,011 2019-11-22
265 728 710 710 728 1,596 1,134,960 2019-11-25
266 722 676 701 722 2,989 2,098,853 2019-11-28
267 730 700 700 730 31,634 22,890,142 2019-11-29
268 728 725 725 728 3,020 2,192,560 2019-12-03
269 725 725 725 725 124 89,900 2019-12-04
270 729 719 719 725 2,235 1,620,295 2019-12-05
271 720 661 690 719 957 665,086 2019-12-09
272 720 671 720 693 1,000 708,120 2019-12-10
273 719 718 718 719 520 373,760 2019-12-11
274 719 700 719 719 1,475 1,041,525 2019-12-12
275 710 680 680 710 657 465,454 2019-12-13
276 720 700 700 719 5,180 3,695,615 2019-12-16
277 733 680 700 733 16,740 12,069,628 2019-12-17
278 715 690 690 702 561 393,785 2019-12-19
279 730 700 715 719 18,291 13,101,024 2019-12-20
280 725 725 725 725 100 72,500 2019-12-23
281 730 710 725 729 83,079 60,416,662 2019-12-24
282 730 700 725 730 9,062 6,516,066 2019-12-25
283 769 729 729 765 52,682 38,726,052 2019-12-26
284 780 760 760 779 24,823 19,000,085 2019-12-27
285 780 715 715 780 32,908 25,333,788 2019-12-30
286 800 750 750 800 46,110 36,027,547 2019-12-31
287 798 794 798 794 22 17,520 2020-01-02
288 795 760 760 787 5,690 4,431,905 2020-01-03
289 790 790 790 790 1 790 2020-01-06
290 745 712 745 725 10,833 7,849,290 2020-01-07
291 745 745 745 745 151 112,495 2020-01-08
292 744 712 712 741 3,717 2,647,274 2020-01-09
293 740 740 740 740 20 14,798 2020-01-10
294 712 712 712 712 320 227,850 2020-01-13
295 740 706 739 714 5,318 3,798,929 2020-01-14
296 740 702 738 740 3,055 2,242,422 2020-01-15
297 740 740 740 740 5 3,698 2020-01-17
298 740 740 740 740 6 4,437 2020-01-20
299 720 720 720 720 120 86,400 2020-01-21
300 740 720 720 740 3,499 2,559,231 2020-01-22
301 740 740 740 740 1,989 1,471,860 2020-01-23
302 738 710 711 738 3,016 2,141,580 2020-01-24
303 738 738 738 738 1 738 2020-01-27
304 730 705 710 715 3,623 2,592,218 2020-01-28
305 730 730 730 730 50 36,500 2020-01-29
306 730 706 706 730 107 77,222 2020-01-30
307 730 730 730 730 10 7,300 2020-01-31
308 730 730 730 730 41 29,930 2020-02-05
309 730 710 710 730 42 29,860 2020-02-07
310 730 730 730 730 200 146,000 2020-02-10
311 710 709 710 709 1,813 1,286,217 2020-02-11
312 709 705 709 705 1,529 1,079,984 2020-02-12
313 701 700 700 700 92 64,403 2020-02-14
314 705 703 705 704 1,537 1,081,985 2020-02-18
315 710 700 705 703 790 555,490 2020-02-19
316 705 705 705 705 576 406,080 2020-02-21
317 710 700 705 710 1,994 1,406,914 2020-02-27
318 705 705 705 705 86 60,630 2020-03-04
319 705 705 705 705 30 21,150 2020-03-05
320 705 705 705 705 49 34,545 2020-03-06
321 705 670 703 704 9,571 6,736,065 2020-03-10
322 704 670 670 703 15,337 10,780,795 2020-03-11
323 703 650 650 703 14,546 9,980,489 2020-03-12
324 703 703 703 703 3,579 2,516,037 2020-03-13
325 702 701 702 701 936 656,138 2020-03-16
326 701 701 701 701 5 3,505 2020-03-17
327 700 690 690 691 110 76,000 2020-03-18
328 701 630 701 646 325 210,075 2020-03-19
329 704 631 700 704 4,418 3,105,330 2020-03-20
330 700 700 700 700 99 69,300 2020-03-23
331 702 702 702 702 50 35,100 2020-03-24
332 703 671 703 698 217 151,439 2020-03-25
333 735 671 671 734 9,467 6,663,020 2020-03-26
334 738 700 700 737 16,680 12,264,671 2020-03-27
335 720 715 715 720 3,520 2,531,880 2020-03-31
336 700 652 700 691 1,921 1,284,446 2020-04-01
337 700 680 700 680 32 21,823 2020-04-02
338 718 700 700 718 5,311 3,727,546 2020-04-03
339 719 710 710 719 105 75,135 2020-04-06
340 719 699 719 719 2,145 1,519,405 2020-04-07
341 720 720 720 720 8 5,760 2020-04-08
342 719 719 719 719 10 7,189 2020-04-09
343 720 705 719 720 821 589,375 2020-04-10
344 720 653 720 715 9,878 7,061,661 2020-04-13
345 718 718 718 718 11,654 8,367,461 2020-04-14
346 718 709 718 709 9,389 6,657,026 2020-04-15
347 710 700 710 704 7,730 5,441,714 2020-04-16
348 700 699 700 699 11,607 8,113,406 2020-04-17
349 700 699 700 699 5,012 3,503,400 2020-04-20
350 700 653 700 698 3,123 2,179,297 2020-04-21
351 689 653 689 687 9,155 6,294,849 2020-04-22
352 716 689 689 703 12,076 8,471,249 2020-04-23
353 715 699 715 699 25 17,843 2020-04-24
354 700 700 700 700 5,297 3,705,527 2020-04-27
355 710 690 700 709 40,387 28,100,928 2020-04-28
356 710 700 710 710 8,937 6,281,209 2020-04-29
357 710 708 708 710 764 541,031 2020-05-01
358 710 700 710 710 11,327 7,929,420 2020-05-04
359 710 709 710 709 20,710 14,683,441 2020-05-05
360 708 708 708 708 32 22,646 2020-05-06
361 708 707 708 707 2,595 1,834,732 2020-05-07
362 708 708 708 708 24 16,985 2020-05-08
363 708 708 708 708 11 7,784 2020-05-11
364 708 708 708 708 8 5,661 2020-05-12
365 708 708 708 708 12 8,492 2020-05-13
366 707 707 707 707 3 2,122 2020-05-14
367 707 707 707 707 4 2,828 2020-05-15
368 707 707 707 707 10 7,070 2020-05-18
369 705 705 705 705 13 9,165 2020-05-19
370 705 705 705 705 3 2,115 2020-05-20
371 700 700 700 700 13 9,100 2020-05-21
372 700 655 655 671 28 18,790 2020-05-22
373 700 700 700 700 2 1,400 2020-05-25
374 699 671 699 671 54 36,906 2020-05-26
375 706 665 699 701 1,218 846,066 2020-05-27
376 706 706 706 706 13 9,172 2020-05-28
377 707 707 707 707 1,032 729,615 2020-05-29
378 707 704 707 704 286 201,377 2020-06-02
379 705 705 705 705 4,573 3,223,876 2020-06-03
380 705 704 705 704 4,327 3,046,221 2020-06-04
381 705 703 703 704 1,444 1,016,724 2020-06-08
382 700 700 700 700 294 205,800 2020-06-09
383 705 702 703 704 2,142 1,507,358 2020-06-10
384 706 666 706 668 366 244,586 2020-06-11
385 705 705 705 705 12 8,459 2020-06-12
386 705 704 704 704 3,965 2,793,274 2020-06-15
387 705 705 705 705 3 2,115 2020-06-16
388 705 705 705 705 2,163 1,524,915 2020-06-17
389 705 700 705 700 498,008 348,611,169 2020-06-18
390 705 670 705 700 164 110,329 2020-06-19
391 700 700 700 700 6 4,200 2020-06-22
392 690 690 690 690 34 23,460 2020-06-23
393 690 690 690 690 3 2,070 2020-06-25
394 689 689 689 689 6 4,134 2020-06-26
395 690 670 690 690 896 618,027 2020-06-29
396 705 690 690 705 1,780 1,246,405 2020-06-30
397 705 705 705 705 6 4,227 2020-07-01
398 700 700 700 700 8 5,600 2020-07-02
399 700 700 700 700 6 4,200 2020-07-03
400 700 700 700 700 8 5,600 2020-07-06
401 671 660 671 660 4,478 2,962,806 2020-07-07
402 680 680 680 680 10 6,800 2020-07-10
403 705 699 699 705 2,140 1,498,331 2020-07-16
404 750 705 705 750 1,659 1,228,019 2020-07-17
405 745 745 745 745 6 4,469 2020-07-20
406 739 715 739 715 303 216,717 2020-07-21
407 715 715 715 715 4 2,860 2020-07-22
408 715 710 710 715 1,010 719,546 2020-07-23
409 715 715 715 715 10 7,150 2020-07-24
410 715 715 715 715 50 35,750 2020-07-27
411 715 714 714 714 33,594 23,986,208 2020-07-28
412 713 713 713 713 3 2,139 2020-07-29
413 714 714 714 714 3 2,142 2020-07-30
414 710 710 710 710 5 3,550 2020-07-31
415 715 715 715 715 4 2,860 2020-08-03
416 710 690 710 709 268 189,768 2020-08-04
417 710 710 710 710 3 2,130 2020-08-05
418 709 709 709 709 6 4,254 2020-08-06
419 709 709 709 709 4 2,834 2020-08-07
420 709 709 709 709 248 175,710 2020-08-10
421 707 660 707 703 1,511 997,705 2020-08-11
422 703 700 703 700 100 70,009 2020-08-12
423 702 702 702 702 6 4,212 2020-08-13
424 700 662 700 700 753 508,100 2020-08-14
425 703 662 662 702 305 208,594 2020-08-17
426 703 703 703 703 95 66,785 2020-08-18
427 703 670 670 703 572 383,438 2020-08-19
428 700 700 700 700 3 2,100 2020-08-20
429 703 703 703 703 73 51,319 2020-08-21
430 703 703 703 703 3 2,109 2020-08-24
431 702 670 702 674 349 235,306 2020-08-25
432 702 701 701 702 53 37,186 2020-08-26
433 741 680 680 737 48,682 35,891,658 2020-08-27
434 741 670 670 728 8,261 5,726,078 2020-08-28
435 730 730 730 730 10 7,300 2020-08-31
436 730 730 730 730 100 73,000 2020-09-01
437 729 729 729 729 3 2,187 2020-09-02
438 728 700 728 700 492 344,456 2020-09-03
439 700 700 700 700 7 4,900 2020-09-04
440 715 715 715 715 199 142,285 2020-09-07
441 710 701 710 701 20 14,083 2020-09-08
442 714 681 714 710 102 70,485 2020-09-09
443 700 700 700 700 276 193,200 2020-09-10
444 710 710 710 710 2 1,420 2020-09-11
445 710 670 681 672 2,463 1,661,411 2020-09-14
446 700 672 672 700 679 457,033 2020-09-15
447 705 670 700 682 1,413 964,420 2020-09-16
448 705 674 674 705 757 516,481 2020-09-17
449 705 673 705 704 408 274,840 2020-09-18
450 705 673 703 700 1,737 1,216,559 2020-09-21
451 720 704 704 713 7,111 5,069,422 2020-09-22
452 719 683 719 683 1,003 685,157 2020-09-23
453 700 700 700 700 1,000 700,000 2020-09-24
454 720 709 710 720 3,161 2,245,183 2020-09-25
455 719 701 719 701 896 628,132 2020-09-28
456 713 713 713 713 1,416 1,009,608 2020-09-29
457 713 680 713 688 3,181 2,204,750 2020-09-30
458 714 713 713 713 168 119,839 2020-10-01
459 712 712 712 712 3 2,136 2020-10-02
460 700 700 700 700 2 1,400 2020-10-05
461 700 700 700 700 71 49,700 2020-10-06
462 712 710 712 710 12,047 8,553,375 2020-10-07
463 710 700 710 710 345 243,950 2020-10-08
464 710 709 710 709 997 707,061 2020-10-09
465 709 709 709 709 85 60,265 2020-10-12
466 709 673 673 709 206 138,854 2020-10-13
467 705 705 705 705 13 9,165 2020-10-14
468 709 706 709 706 21 14,835 2020-10-16
469 709 700 700 709 152 107,318 2020-10-19
470 709 709 709 709 47 33,323 2020-10-20
471 709 709 709 709 2 1,418 2020-10-21
472 700 700 700 700 110 77,000 2020-10-22
473 700 675 675 700 2,583 1,789,040 2020-10-23
474 700 700 700 700 235 164,500 2020-10-26
475 700 700 700 700 27 18,900 2020-10-27
476 700 700 700 700 4 2,800 2020-10-28
477 700 700 700 700 4 2,800 2020-10-29
478 700 700 700 700 38,303 26,812,100 2020-10-30
479 712 705 705 711 1,304 924,444 2020-11-02
480 715 710 715 710 4,125 2,931,873 2020-11-03
481 715 690 703 709 4,040 2,862,359 2020-11-04
482 719 704 705 719 1,027 732,271 2020-11-05
483 722 700 700 722 25,400 18,024,200 2020-11-06
484 750 700 700 723 4,923 3,561,568 2020-11-09
485 760 710 710 750 249,921 183,142,636 2020-11-10
486 740 702 702 709 5,936 4,206,972 2020-11-11
487 710 710 710 710 61 43,310 2020-11-12
488 710 700 704 702 1,340 940,900 2020-11-13
489 710 708 710 710 265 188,113 2020-11-17
490 710 710 710 710 110 78,100 2020-11-18
491 702 701 701 701 11,454 8,029,394 2020-11-19
492 710 710 710 710 10 7,100 2020-11-20
493 710 710 710 710 113 80,230 2020-11-23
494 710 710 710 710 142 100,820 2020-11-24
495 710 710 710 710 4 2,840 2020-11-25
496 710 710 710 710 10 7,100 2020-11-27
497 705 701 705 704 438 308,494 2020-11-30
498 705 701 705 701 966 678,012 2020-12-01
499 705 705 705 705 20 14,100 2020-12-02
500 705 690 690 705 1,722 1,188,495 2020-12-03
501 705 686 686 705 230 158,350 2020-12-04
502 705 705 705 705 266 187,530 2020-12-07
503 705 705 705 705 115 81,075 2020-12-08
504 705 705 705 705 10 7,050 2020-12-09
505 705 688 690 694 308 213,760 2020-12-10
506 700 700 700 700 35 24,500 2020-12-11
507 705 699 700 704 612 428,510 2020-12-14
508 720 700 700 720 4,886 3,430,080 2020-12-15
509 701 700 701 700 4,000 2,800,381 2020-12-16
510 720 720 720 720 31 22,320 2020-12-17
511 735 720 720 734 13,171 9,660,740 2020-12-18
512 740 700 730 740 4,216 3,094,785 2020-12-21
513 750 734 740 749 6,647 4,911,778 2020-12-22
514 740 740 740 740 265 196,100 2020-12-23
515 745 730 730 742 10,207 7,535,315 2020-12-24
516 744 730 738 743 164,359 122,194,418 2020-12-25
517 750 715 715 748 38,420 28,561,104 2020-12-28
518 760 720 748 750 30,034 22,273,514 2020-12-30
519 800 750 759 800 33,637 26,310,683 2020-12-31
520 785 770 785 770 748 584,150 2021-01-04
521 759 732 732 751 170 125,790 2021-01-05
522 764 731 750 763 260 198,143 2021-01-06
523 750 705 750 749 2,206 1,632,129 2021-01-07
524 763 740 750 755 1,736 1,304,845 2021-01-08
525 760 750 750 760 2,120 1,592,758 2021-01-11
526 750 712 720 720 656 471,404 2021-01-12
527 750 706 750 743 53,180 38,308,270 2021-01-13
528 745 743 745 743 443 329,837 2021-01-14
529 750 742 742 746 2,417 1,798,046 2021-01-15
530 785 740 750 784 19,170 14,656,482 2021-01-18
531 810 780 780 808 4,800 3,830,011 2021-01-19
532 809 781 795 803 3,185 2,546,063 2021-01-20
533 850 770 800 821 29,414 23,866,090 2021-01-21
534 850 830 834 841 23,153 19,521,058 2021-01-22
535 878 815 849 849 8,298 6,997,756 2021-01-25
536 850 815 845 830 974 819,770 2021-01-26
537 840 815 815 832 1,762 1,469,960 2021-01-27
538 839 820 832 825 2,894 2,401,832 2021-01-28
539 850 820 824 849 5,082 4,288,777 2021-01-29
540 870 850 850 869 4,279 3,697,646 2021-02-01
541 870 851 868 854 1,805 1,545,405 2021-02-02
542 865 860 860 865 570 491,390 2021-02-03
543 871 860 860 870 1,127,800 981,179,951 2021-02-04
544 871 850 871 856 2,676 2,304,528 2021-02-05
545 871 850 850 855 18,357 15,694,585 2021-02-08
546 871 855 871 870 569,084 495,102,582 2021-02-09
547 900 871 871 899 603,858 542,730,942 2021-02-10
548 940 899 899 928 180,519 167,446,569 2021-02-11
549 965 880 948 960 1,207,985 1,159,111,278 2021-02-15
550 1,100 950 950 1,049 56,477 58,929,372 2021-02-16
551 1,204 1,081 1,101 1,144 31,868 35,830,268 2021-02-17
552 1,315 1,200 1,200 1,315 40,579 53,068,710 2021-02-18
553 1,511 1,350 1,422 1,480 64,711 93,265,213 2021-02-19
554 1,590 1,500 1,500 1,564 108,941 166,308,007 2021-02-22
555 1,590 1,471 1,574 1,490 28,764 44,915,776 2021-02-23
556 1,590 1,471 1,471 1,550 39,841 61,635,344 2021-02-24
557 1,559 1,460 1,510 1,526 41,672 63,184,818 2021-02-25
558 1,500 1,315 1,500 1,421 51,408 75,150,876 2021-02-26
559 1,400 1,208 1,390 1,287 70,837 91,177,246 2021-03-01
560 1,410 1,150 1,250 1,337 76,566 98,684,270 2021-03-02
561 1,460 1,296 1,320 1,430 68,882 94,047,511 2021-03-03
562 1,430 1,295 1,300 1,419 51,518 71,592,488 2021-03-04
563 1,427 1,400 1,400 1,426 55,653 78,245,135 2021-03-05
564 1,440 1,427 1,427 1,429 15,348 21,940,736 2021-03-09
565 1,435 1,427 1,428 1,434 27,541 39,492,626 2021-03-10
566 1,447 1,400 1,425 1,437 14,424 20,648,464 2021-03-11
567 1,450 1,430 1,440 1,448 63,004 90,831,552 2021-03-12
568 1,498 1,430 1,449 1,495 45,980 67,468,671 2021-03-15
569 1,500 1,459 1,498 1,478 21,592 31,708,808 2021-03-16
570 1,470 1,465 1,465 1,466 4,186 6,138,088 2021-03-17
571 1,466 1,450 1,466 1,458 5,970 8,715,105 2021-03-18
572 1,464 1,444 1,464 1,449 128,369 186,008,122 2021-03-19
573 1,470 1,444 1,450 1,450 406,044 589,447,350 2021-03-22
574 1,480 1,380 1,470 1,453 5,880 8,427,503 2021-03-23
575 1,450 1,380 1,440 1,432 57,700 82,517,992 2021-03-24
576 1,470 1,400 1,420 1,425 2,955 4,200,592 2021-03-25
577 1,435 1,400 1,410 1,411 5,924 8,381,807 2021-03-26
578 1,429 1,401 1,429 1,416 1,087 1,533,700 2021-03-29
579 1,435 1,410 1,428 1,418 19,732 27,927,487 2021-03-30
580 1,456 1,390 1,401 1,455 16,015 22,982,790 2021-03-31
581 1,431 1,380 1,431 1,416 6,835 9,570,894 2021-04-01
582 1,410 1,360 1,401 1,402 6,732 9,216,507 2021-04-02
583 1,400 1,357 1,358 1,400 7,582 10,428,021 2021-04-05
584 1,399 1,300 1,395 1,392 21,177 29,248,346 2021-04-06
585 1,390 1,301 1,301 1,364 14,632 20,021,296 2021-04-07
586 1,390 1,301 1,301 1,364 14,632 20,021,296 2021-04-07
587 1,374 1,301 1,360 1,357 10,949 14,571,447 2021-04-08
588 1,400 1,310 1,310 1,398 9,170 12,445,247 2021-04-09
589 1,400 1,340 1,350 1,394 7,405 10,229,404 2021-04-12
590 1,395 1,361 1,361 1,373 11,475 15,843,223 2021-04-13
591 1,390 1,360 1,390 1,379 12,226 16,861,836 2021-04-14
592 1,388 1,356 1,388 1,370 42,993 59,265,162 2021-04-15
593 1,460 1,364 1,370 1,433 23,959 33,990,989 2021-04-16
594 1,647 1,561 1,647 1,640 62,640 102,172,567 2021-04-19
595 1,800 1,650 1,680 1,702 31,365 52,648,577 2021-04-20
596 1,780 1,661 1,700 1,740 380,001 660,641,487 2021-04-21
597 1,768 1,675 1,675 1,749 532,611 930,302,154 2021-04-22
598 1,729 1,665 1,729 1,704 233,578 397,477,662 2021-04-23
599 1,725 1,530 1,668 1,547 20,822 33,331,628 2021-04-26
600 1,540 1,442 1,531 1,530 228,998 349,634,548 2021-04-27
601 1,530 1,462 1,500 1,513 24,644 37,048,655 2021-04-28
602 1,530 1,478 1,478 1,506 15,141 22,717,419 2021-04-29
603 1,510 1,470 1,500 1,483 4,902 7,297,011 2021-04-30
604 1,519 1,470 1,480 1,500 121,302 181,907,361 2021-05-03
605 1,510 1,471 1,500 1,479 31,102 46,297,028 2021-05-04
606 1,500 1,461 1,471 1,498 40,945 60,943,903 2021-05-05
607 1,500 1,451 1,462 1,500 49,613 73,967,730 2021-05-06
608 1,500 1,451 1,494 1,493 9,214 13,759,111 2021-05-07
609 1,500 1,450 1,455 1,494 6,789 10,080,826 2021-05-10
610 1,490 1,400 1,480 1,460 19,461 28,308,529 2021-05-11
611 1,489 1,440 1,450 1,470 632 923,974 2021-05-12
612 1,480 1,410 1,410 1,461 3,668 5,244,661 2021-05-13
613 1,460 1,410 1,460 1,417 415 596,470 2021-05-14
614 1,462 1,421 1,421 1,459 6,013 8,759,541 2021-05-17
615 1,460 1,420 1,420 1,460 4,360 6,308,862 2021-05-18
616 1,428 1,401 1,425 1,427 9,545 13,553,129 2021-05-19
617 1,430 1,380 1,380 1,423 10,953 15,346,360 2021-05-20
618 1,420 1,384 1,419 1,403 4,529 6,315,530 2021-05-21
619 1,420 1,371 1,380 1,400 17,783 24,720,571 2021-05-24
620 1,386 1,351 1,356 1,375 7,152 9,794,661 2021-05-25
621 1,380 1,301 1,355 1,327 7,626 10,198,512 2021-05-27
622 1,383 1,303 1,303 1,383 11,443 15,559,518 2021-05-28
623 1,340 1,301 1,330 1,307 7,480 9,779,472 2021-05-31
624 1,374 1,240 1,374 1,350 35,901 48,244,968 2021-06-02
625 1,338 1,250 1,260 1,254 1,540 1,936,496 2021-06-03
626 1,330 1,200 1,200 1,298 11,275 13,572,080 2021-06-04
627 1,300 1,150 1,279 1,293 8,526 10,630,754 2021-06-07
628 1,275 1,200 1,201 1,266 4,641 5,778,728 2021-06-08
629 1,273 1,205 1,205 1,250 1,671 2,046,309 2021-06-10
630 1,257 1,200 1,257 1,250 1,794 2,197,044 2021-06-11
631 1,248 1,180 1,248 1,199 2,472 2,978,938 2021-06-14
632 1,198 1,111 1,180 1,191 5,434 6,271,529 2021-06-15
633 1,187 1,117 1,150 1,148 6,044 6,858,688 2021-06-16
634 1,185 1,100 1,185 1,131 9,369 10,545,687 2021-06-17
635 1,110 1,100 1,104 1,104 6,697 7,377,117 2021-06-18
636 1,168 1,110 1,112 1,158 3,542 3,994,769 2021-06-21
637 1,190 1,108 1,160 1,144 27,693 31,675,943 2021-06-22
638 1,149 1,101 1,125 1,104 3,173 3,542,104 2021-06-23
639 1,190 1,100 1,100 1,188 8,499 9,767,656 2021-06-24
640 1,270 1,125 1,125 1,263 8,726 10,538,127 2021-06-25
641 1,395 1,178 1,260 1,376 3,424 4,491,129 2021-06-28
642 1,438 1,305 1,348 1,406 6,314 8,783,010 2021-06-29
643 1,492 1,313 1,313 1,453 40,141 57,378,834 2021-06-30
644 1,395 1,304 1,395 1,387 4,549 6,108,508 2021-07-01
645 1,384 1,379 1,379 1,384 173 239,423 2021-07-02
646 1,380 1,305 1,305 1,371 877 1,171,542 2021-07-05
647 1,375 1,308 1,375 1,368 1,674 2,270,060 2021-07-06
648 1,368 1,309 1,367 1,368 45,966 62,850,610 2021-07-07
649 1,370 1,315 1,315 1,368 4,696 6,318,268 2021-07-08
650 1,370 1,300 1,370 1,314 4,954 6,535,306 2021-07-09
651 1,330 1,252 1,252 1,322 1,285 1,621,710 2021-07-19
652 1,254 1,253 1,253 1,253 262 328,336 2021-07-20
653 1,297 1,200 1,211 1,297 4,066 5,154,096 2021-07-21
654 1,323 1,289 1,289 1,320 2,387 3,126,543 2021-07-22
655 1,370 1,224 1,224 1,359 10,557 14,153,633 2021-07-23
656 1,370 1,311 1,369 1,360 10,551 14,403,136 2021-07-24
657 1,368 1,310 1,310 1,366 1,520 2,005,078 2021-07-26
658 1,368 1,300 1,360 1,368 424 552,770 2021-07-27
659 1,337 1,200 1,205 1,208 3,264 4,000,537 2021-07-28
660 1,338 1,206 1,206 1,322 1,125 1,399,987 2021-07-29
661 1,299 1,201 1,201 1,273 3,603 4,481,044 2021-07-30
662 1,288 1,209 1,209 1,249 7,839 9,592,071 2021-08-02
663 1,277 1,202 1,203 1,236 6,704 8,242,489 2021-08-03
664 1,259 1,222 1,256 1,243 1,514 1,873,624 2021-08-04
665 1,258 1,250 1,250 1,258 3,018 3,791,777 2021-08-05
666 1,240 1,210 1,240 1,237 7,036 8,719,254 2021-08-06
667 1,353 1,220 1,250 1,351 3,610 4,543,211 2021-08-09
668 1,349 1,227 1,227 1,346 302 393,799 2021-08-10
669 1,300 1,226 1,250 1,288 5,314 6,758,146 2021-08-11
670 1,280 1,230 1,259 1,279 1,757 2,225,802 2021-08-12
671 1,300 1,233 1,259 1,290 1,403 1,781,046 2021-08-13
672 1,299 1,230 1,242 1,294 2,867 3,602,472 2021-08-16
673 1,290 1,246 1,288 1,262 3,951 4,988,836 2021-08-17
674 1,250 1,227 1,250 1,240 4,793 5,948,548 2021-08-18
675 1,230 1,221 1,228 1,221 6,309 7,718,420 2021-08-19
676 1,300 1,220 1,228 1,274 9,446 11,946,676 2021-08-20
677 1,285 1,227 1,285 1,284 1,301 1,655,742 2021-08-23
678 1,344 1,245 1,245 1,340 7,939 10,364,893 2021-08-24
679 1,478 1,269 1,269 1,420 15,866 21,300,662 2021-08-25
680 1,630 1,403 1,479 1,525 10,425 15,819,467 2021-08-26
681 1,525 1,411 1,411 1,492 8,533 12,571,450 2021-08-27
682 1,500 1,421 1,492 1,445 2,462 3,560,750 2021-08-30
683 1,438 1,351 1,400 1,399 5,531 7,750,884 2021-08-31
684 1,400 1,362 1,362 1,394 2,465 3,416,361 2021-09-01
685 1,450 1,400 1,400 1,425 4,731 6,711,014 2021-09-02
686 1,512 1,405 1,405 1,509 5,903 8,711,613 2021-09-03
687 1,519 1,500 1,500 1,511 7,935 11,950,245 2021-09-06
688 1,550 1,500 1,521 1,539 15,674 23,789,316 2021-09-07
689 1,596 1,550 1,550 1,586 8,434 13,374,710 2021-09-08
690 1,629 1,581 1,581 1,619 17,471 28,054,065 2021-09-09
691 1,701 1,629 1,629 1,700 8,089 13,521,055 2021-09-10
692 1,750 1,700 1,721 1,717 15,066 26,143,874 2021-09-13
693 1,720 1,595 1,720 1,686 12,034 19,819,158 2021-09-14
694 1,650 1,600 1,610 1,621 6,855 11,087,355 2021-09-15
695 1,639 1,595 1,610 1,610 3,021 4,860,902 2021-09-16
696 1,610 1,595 1,595 1,610 2,957 4,739,990 2021-09-17
697 1,610 1,602 1,602 1,610 772 1,238,594 2021-09-20
698 1,638 1,601 1,601 1,632 2,407 3,883,582 2021-09-21
699 1,630 1,620 1,630 1,624 494 802,220 2021-09-22
700 1,630 1,605 1,612 1,628 2,032 3,276,026 2021-09-23
701 1,640 1,610 1,610 1,638 2,551 4,168,046 2021-09-24
702 1,630 1,606 1,606 1,609 798 1,283,988 2021-09-27
703 1,620 1,600 1,606 1,603 5,735 9,191,967 2021-09-28
704 1,629 1,600 1,601 1,628 5,183 8,373,882 2021-09-29
705 1,616 1,600 1,600 1,613 639 1,025,693 2021-09-30
706 1,627 1,600 1,600 1,605 1,790 2,869,977 2021-10-01
707 1,600 1,500 1,600 1,599 10,278 16,029,784 2021-10-04
708 1,596 1,506 1,506 1,585 2,489 3,935,014 2021-10-05
709 1,579 1,480 1,510 1,507 4,200 6,335,290 2021-10-06
710 1,499 1,400 1,451 1,438 5,880 8,443,660 2021-10-07
711 1,438 1,370 1,402 1,380 6,959 9,661,002 2021-10-08
712 1,392 1,306 1,306 1,366 2,562 3,479,963 2021-10-11
713 1,388 1,352 1,380 1,384 2,580 3,566,848 2021-10-12
714 1,397 1,350 1,350 1,392 993 1,353,563 2021-10-13
715 1,390 1,328 1,350 1,385 3,245 4,447,133 2021-10-14
716 1,390 1,328 1,328 1,380 1,951 2,630,138 2021-10-15
717 1,380 1,329 1,330 1,373 10,264 13,736,675 2021-10-18
718 1,378 1,330 1,331 1,365 4,203 5,714,490 2021-10-19
719 1,378 1,330 1,370 1,377 2,835 3,858,688 2021-10-20
720 1,377 1,351 1,360 1,376 1,722 2,346,366 2021-10-21
721 1,380 1,331 1,331 1,370 5,975 8,055,599 2021-10-22
722 1,395 1,332 1,350 1,377 6,596 8,956,452 2021-10-25
723 1,395 1,361 1,379 1,381 1,166 1,601,725 2021-10-26
724 1,390 1,366 1,390 1,388 2,987 4,099,655 2021-10-27
725 1,399 1,336 1,370 1,385 5,139 6,928,738 2021-10-28
726 1,390 1,338 1,339 1,374 1,243 1,703,740 2021-10-29
727 1,385 1,340 1,385 1,385 460 629,130 2021-11-01
728 1,385 1,340 1,360 1,381 2,963 4,036,490 2021-11-02
729 1,384 1,350 1,350 1,384 221 301,346 2021-11-03
730 1,350 1,250 1,350 1,349 3,823 5,090,142 2021-11-04
731 1,350 1,250 1,300 1,348 1,852 2,448,284 2021-11-08
732 1,346 1,280 1,300 1,344 1,364 1,809,078 2021-11-09
733 1,346 1,300 1,346 1,336 1,632 2,182,154 2021-11-10
734 1,346 1,280 1,300 1,342 2,038 2,675,188 2021-11-11
735 1,350 1,345 1,345 1,348 2,560 3,448,847 2021-11-12
736 1,380 1,281 1,350 1,380 2,744 3,668,664 2021-11-15
737 1,400 1,300 1,300 1,353 4,088 5,489,318 2021-11-16
738 1,390 1,313 1,390 1,389 1,445 1,931,150 2021-11-17
739 1,388 1,330 1,387 1,387 861 1,179,637 2021-11-18
740 1,380 1,340 1,345 1,373 1,515 2,066,710 2021-11-19
741 1,379 1,341 1,341 1,379 2,367 3,211,037 2021-11-22
742 1,380 1,314 1,378 1,325 6,691 8,968,708 2021-11-23
743 1,379 1,301 1,314 1,313 5,548 7,291,042 2021-11-24
744 1,350 1,301 1,314 1,345 626 838,846 2021-11-25
745 1,349 1,311 1,349 1,349 1,313 1,758,240 2021-11-29
746 1,347 1,299 1,304 1,319 4,462 5,874,783 2021-11-30
747 1,340 1,299 1,300 1,326 3,436 4,535,187 2021-12-01
748 1,331 1,300 1,331 1,321 6,886 9,079,411 2021-12-02
749 1,320 1,288 1,296 1,290 21,205 27,404,887 2021-12-03
750 1,331 1,290 1,291 1,319 19,078 24,732,117 2021-12-06
751 1,347 1,293 1,294 1,342 21,554 28,807,053 2021-12-07
752 1,347 1,328 1,347 1,341 12,150 16,248,539 2021-12-08
753 1,345 1,320 1,340 1,326 14,445 19,159,672 2021-12-09
754 1,346 1,330 1,345 1,337 4,284 5,747,516 2021-12-10
755 1,344 1,320 1,344 1,329 11,395 15,095,176 2021-12-13
756 1,330 1,310 1,315 1,328 16,472 21,711,923 2021-12-14
757 1,350 1,330 1,330 1,344 2,489 3,338,089 2021-12-15
758 1,358 1,330 1,348 1,347 708 953,996 2021-12-16
759 1,350 1,335 1,350 1,350 1,902 2,561,567 2021-12-17
760 1,380 1,335 1,350 1,379 3,793 5,130,119 2021-12-20
761 1,394 1,337 1,350 1,390 6,353 8,603,672 2021-12-21
762 1,380 1,330 1,380 1,370 6,698 9,106,855 2021-12-22
763 1,370 1,292 1,370 1,345 44,360 57,773,501 2021-12-23
764 1,369 1,300 1,355 1,317 6,612 8,708,403 2021-12-24
765 1,367 1,300 1,367 1,360 7,590 10,005,005 2021-12-27
766 1,359 1,300 1,359 1,321 4,932 6,471,512 2021-12-28
767 1,348 1,300 1,301 1,346 9,434 12,345,270 2021-12-30
768 1,339 1,292 1,339 1,319 24,622 32,401,661 2021-12-31
769 1,330 1,296 1,296 1,330 6,455 8,453,997 2022-01-03
770 1,345 1,315 1,315 1,344 3,063 4,089,488 2022-01-04
771 1,350 1,345 1,345 1,349 12,690 17,077,904 2022-01-05
772 1,350 1,337 1,337 1,337 2,034 2,723,914 2022-01-06
773 1,339 1,308 1,335 1,315 2,910 3,838,440 2022-01-07
774 1,335 1,261 1,311 1,288 9,847 12,732,454 2022-01-10
775 1,334 1,265 1,265 1,316 2,751 3,542,182 2022-01-11
776 1,335 1,273 1,273 1,334 2,986 3,952,075 2022-01-12
777 1,340 1,300 1,338 1,340 790 1,057,128 2022-01-13
778 1,340 1,140 1,315 1,150 62,386 74,016,498 2022-01-14
779 1,298 1,010 1,152 1,096 44,335 49,784,956 2022-01-17
780 1,257 1,249 1,257 1,254 832 1,043,214 2022-01-18
781 1,278 1,203 1,240 1,212 8,314 10,322,429 2022-01-19
782 1,240 1,200 1,240 1,216 1,657 2,009,680 2022-01-20
783 1,240 1,050 1,220 1,144 10,584 12,133,204 2022-01-21
784 1,239 1,151 1,151 1,239 560 685,180 2022-01-24
785 1,233 1,150 1,152 1,198 18,643 21,533,631 2022-01-25
786 1,231 1,150 1,231 1,150 2,060 2,370,892 2022-01-26
787 1,225 1,147 1,150 1,150 6,820 7,844,586 2022-01-27
788 1,150 1,099 1,150 1,114 9,127 10,305,988 2022-01-28
789 1,148 1,100 1,100 1,111 3,378 3,743,340 2022-01-31
790 1,137 1,000 1,137 1,002 34,037 34,467,072 2022-02-01
791 1,047 1,000 1,038 1,020 7,159 7,339,291 2022-02-07
792 1,038 995 1,000 998 4,626 4,623,161 2022-02-08
793 1,037 998 998 1,010 8,104 8,120,052 2022-02-09
794 1,035 998 1,030 1,022 39,455 39,920,330 2022-02-10
795 1,050 1,000 1,040 1,013 30,607 31,105,697 2022-02-11
796 1,080 1,000 1,000 1,004 57,565 59,044,984 2022-02-14
797 1,040 1,000 1,039 1,001 88,503 88,870,896 2022-02-15
798 1,034 999 1,020 1,002 129,711 129,781,628 2022-02-16
799 1,035 1,000 1,033 1,009 52,295 52,830,896 2022-02-18
800 1,070 1,020 1,024 1,058 21,993 22,861,248 2022-02-21
801 1,057 1,000 1,040 1,004 17,056 17,186,651 2022-02-22
802 1,033 1,000 1,000 1,005 15,140 15,269,950 2022-02-23
803 1,024 1,000 1,024 1,003 12,458 12,500,534 2022-02-24
804 1,018 999 1,000 1,000 10,327 10,328,440 2022-02-25
805 1,017 980 996 992 18,930 18,792,200 2022-02-28
806 1,010 980 992 987 5,260 5,201,531 2022-03-01
807 978 960 975 977 5,022 4,892,137 2022-03-02
808 1,015 963 971 987 6,107 5,952,718 2022-03-03
809 1,055 975 978 1,014 14,799 14,892,920 2022-03-04
810 989 980 981 985 6,444 6,321,716 2022-03-07
811 981 954 980 959 9,526 9,217,681 2022-03-09
812 950 900 950 926 6,282 5,763,586 2022-03-10
813 910 881 910 907 4,505 4,070,921 2022-03-11
814 900 855 890 874 14,503 12,851,260 2022-03-14
815 900 850 860 857 10,324 8,855,211 2022-03-15
816 880 800 841 875 7,907 6,721,615 2022-03-16
817 883 832 832 861 5,189 4,409,121 2022-03-17
818 870 841 841 868 1,931 1,647,174 2022-03-18
819 980 852 860 970 9,900 8,928,920 2022-03-21
820 1,080 960 960 1,070 14,034 14,107,094 2022-03-22
821 1,078 1,010 1,040 1,068 10,979 11,647,203 2022-03-23
822 1,057 1,011 1,022 1,051 3,745 3,918,877 2022-03-24
823 1,026 980 1,010 990 6,245 6,215,083 2022-03-25
824 1,020 950 980 982 4,756 4,645,208 2022-03-28
825 977 951 951 976 3,503 3,366,623 2022-03-29
826 978 950 952 977 10,074 9,695,428 2022-03-30
827 978 950 951 966 7,545 7,238,785 2022-03-31
828 969 942 950 952 6,129 5,830,200 2022-04-01
829 979 948 950 960 5,434 5,212,673 2022-04-04
830 965 948 948 948 2,800 2,657,975 2022-04-05
831 950 948 948 949 58,778 55,782,589 2022-04-06
832 980 945 950 974 6,575 6,325,724 2022-04-07
833 1,000 943 950 985 14,337 13,662,820 2022-04-08
834 1,000 946 951 955 9,802 9,479,311 2022-04-11
835 960 935 960 941 5,265 4,966,129 2022-04-12
836 958 935 935 954 1,533 1,453,801 2022-04-13
837 958 920 940 950 15,079 14,291,538 2022-04-14
838 957 930 930 955 2,417 2,269,883 2022-04-15
839 960 930 940 953 5,026 4,720,954 2022-04-18
840 958 930 930 943 5,204 4,869,536 2022-04-19
841 960 931 931 958 3,180 3,033,069 2022-04-20
842 960 930 958 936 3,855 3,607,470 2022-04-21
843 980 930 970 970 5,874 5,662,836 2022-04-22
844 970 946 970 970 2,885 2,762,297 2022-04-25
845 968 937 968 957 1,365 1,304,807 2022-04-26
846 968 940 940 964 3,393 3,253,077 2022-04-27
847 965 936 950 965 6,603 6,248,890 2022-04-28
848 965 950 964 963 2,255 2,160,752 2022-04-29
849 964 940 951 964 23,363 22,393,922 2022-05-02
850 950 910 945 910 3,594 3,330,489 2022-05-03
851 919 911 911 916 1,930 1,761,068 2022-05-04
852 920 910 911 918 3,266 2,979,605 2022-05-05
853 920 910 910 918 2,679 2,449,925 2022-05-06
854 901 850 901 880 6,070 5,279,644 2022-05-09
855 887 830 850 884 48,506 42,745,446 2022-05-10
856 835 801 835 827 4,010 3,309,998 2022-05-11
857 885 800 802 872 6,171 5,119,045 2022-05-12
858 885 807 807 883 11,245 9,815,299 2022-05-13
859 866 835 835 863 6,861 5,894,166 2022-05-17
860 854 820 820 843 3,020 2,548,346 2022-05-18
861 835 820 820 825 1,972 1,623,816 2022-05-19
862 815 790 815 798 8,308 6,663,777 2022-05-20
863 869 823 824 863 2,711 2,282,426 2022-05-16
864 799 770 790 783 4,795 3,759,526 2022-05-23
865 785 770 770 785 3,815 2,954,790 2022-05-24
866 785 775 780 776 1,190 923,300 2022-05-25
867 785 773 773 785 3,962 3,071,106 2022-05-26
868 800 776 785 799 1,695 1,345,553 2022-05-27
869 800 780 780 799 1,380 1,100,645 2022-05-30
870 798 750 780 794 24,732 18,711,234 2022-05-31
871 789 750 757 774 6,165 4,689,471 2022-06-02
872 786 750 750 760 5,030 3,791,743 2022-06-03
873 780 760 760 768 6,271 4,805,580 2022-06-06
874 800 780 780 798 11,777 9,288,372 2022-06-07
875 810 765 765 800 5,575 4,419,611 2022-06-08
876 805 780 787 805 1,217 969,394 2022-06-09
877 805 763 802 778 4,311 3,366,916 2022-06-10
878 801 767 767 785 5,015 3,921,015 2022-06-13
879 780 760 780 780 5,505 4,256,714 2022-06-15
880 784 760 765 772 4,594 3,522,672 2022-06-16
881 780 760 760 769 2,569 1,971,209 2022-06-17
882 780 760 760 779 977 747,060 2022-06-20
883 762 751 761 752 5,052 3,823,049 2022-06-21
884 751 731 750 751 658 492,183 2022-06-22
885 740 735 740 735 1,501 1,106,940 2022-06-23
886 740 736 736 736 2,526 1,859,883 2022-06-24
887 736 731 736 734 1,512 1,109,842 2022-06-27
888 735 730 731 733 2,610 1,908,385 2022-06-28
889 736 732 732 736 1,813 1,331,116 2022-06-29
890 739 730 739 735 1,867 1,372,786 2022-06-30
891 740 730 730 740 1,262 933,180 2022-07-01
892 730 720 730 728 1,267 921,088 2022-07-04
893 730 706 711 725 3,411 2,464,151 2022-07-05
894 750 706 706 746 13,303 9,495,985 2022-07-06
895 750 748 750 748 1,045 781,597 2022-07-07
896 748 715 716 719 5,849 4,205,343 2022-07-08
897 746 712 715 721 8,502 6,121,720 2022-07-18
898 744 716 716 740 2,904 2,128,456 2022-07-19
899 740 717 717 739 995 731,439 2022-07-20
900 751 719 720 745 13,248 9,783,408 2022-07-21
901 854 733 799 841 4,472 3,602,925 2022-07-22
902 840 800 800 833 4,630 3,776,709 2022-07-25
903 840 802 840 840 1,722 1,433,835 2022-07-26
904 840 835 838 839 2,650 2,221,189 2022-07-27
905 835 835 835 835 372 310,613 2022-07-28
906 833 830 830 833 3,481 2,895,662 2022-07-29
907 834 804 834 827 5,381 4,470,969 2022-08-01
908 830 802 804 802 527 427,694 2022-08-02
909 802 750 750 802 511 387,986 2022-08-03
910 826 770 826 819 1,307 1,020,834 2022-08-04
911 819 773 819 802 1,225 970,431 2022-08-05
912 835 779 800 791 11,893 9,674,032 2022-08-08
913 830 779 779 800 2,130 1,661,420 2022-08-09
914 800 779 779 781 233 181,992 2022-08-10
915 798 780 780 798 80 62,581 2022-08-11
916 798 780 785 786 264 207,497 2022-08-12
917 780 780 780 780 344 268,320 2022-08-15
918 780 779 780 780 317 247,240 2022-08-16
919 776 730 776 753 2,573 1,969,947 2022-08-17
920 776 760 762 761 1,003 763,332 2022-08-18
921 750 732 750 735 4,149 3,050,114 2022-08-19
922 745 735 735 740 1,700 1,251,283 2022-08-22
923 750 730 750 733 4,080 2,989,534 2022-08-23
924 735 730 735 730 1,177 859,240 2022-08-24
925 735 734 735 734 285 209,285 2022-08-25
926 734 720 731 727 6,779 4,934,448 2022-08-26
927 725 710 711 719 1,700 1,222,963 2022-08-29
928 724 685 711 724 3,504 2,468,749 2022-08-30
929 724 691 700 700 3,748 2,623,021 2022-08-31
930 732 710 710 727 9,645 6,983,904 2022-09-01
931 727 711 725 723 675 488,021 2022-09-02
932 716 713 715 715 6,540 4,675,211 2022-09-05
933 760 712 712 720 6,418 4,620,956 2022-09-06
934 750 711 720 713 3,377 2,416,513 2022-09-07
935 745 711 711 736 528 388,722 2022-09-08
936 720 711 720 712 475 339,741 2022-09-09
937 744 712 715 717 9,524 6,835,685 2022-09-12
938 730 711 712 730 1,450 1,041,606 2022-09-13
939 730 720 730 727 339 246,470 2022-09-14
940 740 713 725 732 1,501 1,089,262 2022-09-15
941 745 712 712 744 2,049 1,514,968 2022-09-16
942 744 700 744 717 7,071 5,066,127 2022-09-19
943 729 703 712 728 1,766 1,266,335 2022-09-20
944 729 706 706 719 2,163 1,545,496 2022-09-21
945 725 703 725 716 1,346 965,133 2022-09-22
946 725 707 725 721 1,134 816,954 2022-09-23
947 723 702 702 723 1,360 978,339 2022-09-26
948 723 691 700 721 4,573 3,202,632 2022-09-27
949 722 718 719 720 938 674,806 2022-09-28
950 720 693 720 720 1,034 734,729 2022-09-29
951 719 700 700 707 2,690 1,902,635 2022-09-30
952 725 700 705 724 5,825 4,172,087 2022-10-03
953 745 696 720 726 3,726 2,704,621 2022-10-04
954 740 702 739 736 848 618,669 2022-10-05
955 731 730 731 730 903 659,735 2022-10-06
956 729 703 703 729 1,451 1,052,939 2022-10-07
957 729 704 704 729 1,895 1,367,119 2022-10-10
958 731 704 704 731 1,804 1,292,197 2022-10-11
959 736 703 704 725 4,989 3,589,890 2022-10-12
960 733 706 706 731 2,025 1,466,214 2022-10-13
961 735 706 730 733 2,966 2,169,661 2022-10-14
962 736 706 706 735 2,800 2,006,888 2022-10-17
963 735 708 710 730 1,177 845,764 2022-10-18
964 734 709 710 733 1,293 938,908 2022-10-19
965 769 713 713 757 1,612 1,197,273 2022-10-20
966 750 720 720 733 4,788 3,501,072 2022-10-21
967 735 720 730 730 2,943 2,147,955 2022-10-24
968 735 720 720 733 1,776 1,294,745 2022-10-25
969 737 720 737 729 1,663 1,206,326 2022-10-26
970 744 720 720 738 2,965 2,185,040 2022-10-27
971 745 721 744 742 3,667 2,710,511 2022-10-28
972 755 721 721 755 305 226,201 2022-10-31
973 750 740 750 750 2,716 2,014,460 2022-11-01
974 750 732 732 750 2,956 2,214,451 2022-11-02
975 740 740 740 740 4,842 3,583,080 2022-11-03
976 750 729 750 750 9,217 6,894,033 2022-11-04
977 750 729 750 740 1,948 1,443,710 2022-11-07
978 745 730 730 741 5,891 4,339,343 2022-11-08
979 768 745 745 767 6,949 5,264,508 2022-11-09
980 768 741 741 763 22,699 17,144,021 2022-11-10
981 765 750 750 765 913 696,713 2022-11-11
982 765 742 745 764 1,990 1,492,415 2022-11-14
983 763 745 745 752 963 722,282 2022-11-15
984 763 745 745 762 24,456 18,629,840 2022-11-16
985 763 750 750 761 907 687,898 2022-11-17
986 763 763 763 763 458 349,454 2022-11-18
987 765 745 745 765 5,452 4,105,482 2022-11-21
988 763 745 745 763 2,886 2,159,615 2022-11-22
989 763 745 745 763 2,068 1,552,572 2022-11-23
990 760 730 745 760 5,241 3,893,070 2022-11-25
991 763 729 730 735 5,038 3,694,512 2022-11-28
992 750 718 729 750 4,035 2,937,781 2022-11-29
993 749 718 720 749 4,967 3,583,423 2022-11-30
994 750 749 749 749 679 508,577 2022-12-01
995 750 721 750 749 770 572,894 2022-12-02
996 756 722 722 753 1,542 1,147,964 2022-12-05
997 760 753 753 758 1,591 1,205,166 2022-12-06
998 759 731 731 759 1,159 864,916 2022-12-07
999 762 741 741 761 7,058 5,370,492 2022-12-08
1000 875 759 759 853 12,164 9,517,642 2022-12-09
1001 981 940 950 957 15,989 15,245,277 2022-12-12
1002 997 819 997 840 9,096 8,306,877 2022-12-13
1003 874 781 874 840 938 793,252 2022-12-14
1004 860 790 860 840 759 633,014 2022-12-15
1005 840 793 793 840 1,825 1,526,669 2022-12-16
1006 857 800 840 823 6,165 5,040,742 2022-12-19
1007 844 790 801 816 4,382 3,535,980 2022-12-20
1008 838 790 838 828 677 556,199 2022-12-21
1009 829 794 825 826 2,198 1,812,261 2022-12-22
1010 830 794 794 822 650 530,715 2022-12-23
1011 823 795 802 818 15,777 12,888,877 2022-12-26
1012 850 795 795 849 9,108 7,576,650 2022-12-27
1013 968 801 801 944 20,957 18,642,463 2022-12-28
1014 930 900 919 929 7,870 7,263,222 2022-12-30
1015 885 816 885 848 7,526 6,393,976 2023-01-02
1016 870 822 824 830 2,828 2,345,296 2023-01-03
1017 824 824 824 824 525 432,338 2023-01-04
1018 853 816 824 838 14,181 11,877,429 2023-01-05
1019 839 806 810 816 2,018 1,643,430 2023-01-06
1020 807 805 805 805 1,926 1,550,602 2023-01-09
1021 810 804 810 810 7,990 6,470,270 2023-01-10
1022 810 803 803 809 3,003 2,430,376 2023-01-11
1023 814 803 810 810 4,370 3,538,862 2023-01-12
1024 810 800 800 807 5,495 4,422,206 2023-01-13
1025 810 785 805 805 6,208 4,996,986 2023-01-16
1026 790 783 790 785 860 674,925 2023-01-17
1027 814 783 814 784 2,011 1,582,806 2023-01-18
1028 783 780 783 782 1,058 825,849 2023-01-19
1029 828 760 782 805 4,878 3,928,622 2023-01-20
1030 818 771 771 806 5,812 4,688,288 2023-01-23
1031 820 780 780 791 5,675 4,623,164 2023-01-24
1032 820 783 800 817 20,140 16,282,908 2023-01-25
1033 810 790 791 792 2,913 2,322,599 2023-01-26
1034 800 795 797 796 3,243 2,581,266 2023-01-27
1035 812 792 795 810 4,392 3,536,412 2023-01-30
1036 812 792 795 793 5,480 4,367,401 2023-01-31
1037 810 793 805 806 3,413 2,744,135 2023-02-01
1038 805 780 792 783 851 671,535 2023-02-02
1039 798 773 798 790 235 183,905 2023-02-03
1040 788 772 772 788 1,917 1,483,810 2023-02-06
1041 788 780 780 787 730 573,525 2023-02-07
1042 792 772 772 773 5,548 4,290,054 2023-02-08
1043 776 775 775 775 1,670 1,294,758 2023-02-09
1044 780 772 772 778 1,587 1,227,340 2023-02-10
1045 805 772 772 797 20,768 16,481,992 2023-02-13
1046 802 772 772 802 4,000 3,178,000 2023-02-14
1047 799 770 772 794 15,387 11,982,351 2023-02-15
1048 783 701 775 780 4,919 3,793,355 2023-02-16
1049 778 726 726 767 7,345 5,566,185 2023-02-17
1050 773 735 735 764 25,908 19,774,528 2023-02-20
1051 779 734 742 760 15,048 11,413,446 2023-02-24
1052 774 730 740 770 2,268 1,722,635 2023-02-27
1053 775 740 770 758 3,549 2,699,570 2023-02-28
1054 774 773 774 773 2,892 2,235,638 2023-03-01
1055 770 761 761 769 1,663 1,278,713 2023-03-02
1056 770 736 762 766 898 680,821 2023-03-03
1057 748 736 736 747 2,188 1,631,174 2023-03-06
1058 750 700 732 750 4,615 3,372,372 2023-03-07
1059 780 721 721 756 4,331 3,257,531 2023-03-09
1060 770 741 741 770 1,193 897,455 2023-03-10
1061 758 731 744 750 7,083 5,247,831 2023-03-13
1062 730 716 729 728 4,602 3,341,866 2023-03-14
1063 754 720 720 748 5,263 3,933,512 2023-03-15
1064 755 754 754 754 255 192,370 2023-03-16
1065 750 725 725 750 752 560,475 2023-03-17
1066 741 722 730 740 4,205 3,094,341 2023-03-20
1067 740 728 730 729 1,773 1,299,760 2023-03-21
1068 750 715 715 745 3,640 2,673,331 2023-03-22
1069 747 720 720 739 2,574 1,876,203 2023-03-23
1070 740 735 735 740 375 276,975 2023-03-24
1071 739 715 720 734 5,876 4,258,889 2023-03-27
1072 730 721 721 729 1,058 766,380 2023-03-28
1073 739 716 731 729 2,390 1,743,611 2023-03-29
1074 738 720 738 735 773 568,748 2023-03-30
1075 735 720 735 735 311 226,720 2023-03-31
1076 735 720 735 722 405 292,605 2023-04-03
1077 720 716 720 719 1,594 1,146,840 2023-04-04
1078 718 701 718 710 1,832 1,304,065 2023-04-05
1079 734 700 700 734 1,916 1,367,616 2023-04-06
1080 730 681 701 728 9,075 6,388,889 2023-04-07
1081 730 700 728 712 9,340 6,656,283 2023-04-10
1082 730 700 703 708 2,704 1,912,263 2023-04-11
1083 725 700 725 725 1,863 1,315,530 2023-04-12
1084 724 710 724 719 1,277 916,485 2023-04-13
1085 724 697 720 722 2,850 2,009,376 2023-04-14
1086 724 700 701 715 5,128 3,659,835 2023-04-17
1087 720 700 700 720 1,348 966,557 2023-04-18
1088 724 700 715 704 5,134 3,618,602 2023-04-19
1089 724 700 715 722 1,931 1,383,565 2023-04-20
1090 724 710 711 720 2,230 1,604,179 2023-04-21
1091 735 710 724 731 3,221 2,351,407 2023-04-24
1092 800 706 706 800 10,903 8,087,772 2023-04-25
1093 802 726 726 774 1,770 1,373,607 2023-04-26
1094 850 796 796 820 10,097 8,169,446 2023-04-27
1095 815 800 815 808 1,871 1,510,484 2023-04-28
1096 800 760 800 794 1,268 1,004,871 2023-05-01
1097 795 760 790 786 832 654,239 2023-05-02
1098 788 705 705 784 1,772 1,316,077 2023-05-03
1099 779 721 721 779 646 495,156 2023-05-04
1100 770 722 730 752 8,091 5,964,555 2023-05-05
1101 761 718 718 761 834 616,993 2023-05-08
1102 750 725 726 750 387 280,855 2023-05-09
1103 740 725 730 737 4,047 2,950,178 2023-05-10
1104 750 720 722 744 1,894 1,400,343 2023-05-11
1105 748 720 745 747 1,094 817,127 2023-05-12
1106 747 720 720 738 446 327,377 2023-05-15
1107 740 730 730 740 797 586,610 2023-05-16
1108 729 720 720 728 1,126 817,246 2023-05-17
1109 710 707 710 708 2,522 1,786,745 2023-05-18
1110 738 705 705 729 3,419 2,450,863 2023-05-19
1111 739 700 725 729 4,427 3,172,697 2023-05-22
1112 720 700 700 718 4,167 2,927,164 2023-05-23
1113 720 715 720 720 311 223,556 2023-05-24
1114 719 700 701 710 1,819 1,287,206 2023-05-25
1115 710 700 710 708 2,310 1,631,684 2023-05-26
1116 719 703 705 714 1,487 1,055,605 2023-05-29
1117 719 700 700 714 5,557 3,902,060 2023-05-30
1118 720 700 702 714 30,021 21,419,118 2023-05-31
1119 735 701 701 723 823 592,469 2023-06-02
1120 737 706 706 737 671 483,587 2023-06-05
1121 734 720 723 732 1,141 834,799 2023-06-06
1122 729 706 710 724 1,081 771,710 2023-06-07
1123 725 710 710 717 270 193,600 2023-06-08
1124 729 708 710 726 5,348 3,844,730 2023-06-09
1125 733 707 707 710 3,093 2,194,619 2023-06-12
1126 730 707 707 719 2,152 1,526,166 2023-06-13
1127 720 702 702 718 527 376,185 2023-06-14
1128 720 705 712 705 10,178 7,178,878 2023-06-15
1129 730 705 728 705 24,244 17,174,337 2023-06-16
1130 705 699 705 704 9,840 6,915,478 2023-06-19
1131 728 699 699 728 6,567 4,626,853 2023-06-20
1132 728 712 712 725 16,185 11,721,603 2023-06-21
1133 750 712 712 748 6,138 4,530,863 2023-06-22
1134 860 731 734 858 68,181 57,404,142 2023-06-23
1135 860 818 840 852 15,301 12,837,755 2023-06-26
1136 850 815 815 834 8,064 6,657,148 2023-06-27
1137 830 815 830 830 9,729 7,996,099 2023-06-28
1138 830 808 813 820 6,824 5,576,086 2023-06-29
1139 849 815 820 831 10,906 9,013,811 2023-06-30
1140 831 807 831 817 3,968 3,255,678 2023-07-03
1141 830 806 806 823 4,593 3,779,459 2023-07-04
1142 821 806 810 820 2,459 1,999,898 2023-07-05
1143 816 800 816 815 3,326 2,694,004 2023-07-07
1144 800 798 800 800 2,895 2,315,560 2023-07-17
1145 800 793 798 800 2,390 1,906,120 2023-07-18
1146 793 793 793 793 996 789,828 2023-07-19
1147 793 792 793 793 1,019 807,962 2023-07-20
1148 793 792 792 793 1,021 809,220 2023-07-21
1149 793 789 790 792 1,473 1,165,454 2023-07-24
1150 793 793 793 793 130 103,090 2023-07-25
1151 793 789 790 792 2,108 1,666,216 2023-07-26
1152 793 789 789 793 530 419,963 2023-07-27
1153 792 778 792 778 1,120 875,965 2023-07-28
1154 825 806 806 823 1,227 1,008,240 2023-07-06
1155 790 778 778 790 1,053 829,998 2023-07-31
1156 790 763 770 790 7,145 5,503,268 2023-08-01
1157 799 773 790 785 1,136 892,307 2023-08-02
1158 798 798 798 798 590 470,820 2023-08-03
1159 798 782 798 798 620 491,767 2023-08-04
1160 782 771 782 781 5,542 4,302,281 2023-08-07
1161 768 762 766 766 3,875 2,967,878 2023-08-08
1162 798 762 768 773 1,382 1,067,191 2023-08-09
1163 798 762 762 796 608 471,044 2023-08-10
1164 798 762 762 797 1,720 1,369,052 2023-08-11
1165 772 762 762 762 446 340,052 2023-08-14
1166 795 762 762 782 791 612,415 2023-08-15
1167 796 753 796 794 2,782 2,158,037 2023-08-16
1168 796 779 795 796 474 376,107 2023-08-17
1169 797 779 779 797 678 539,140 2023-08-18
1170 797 779 779 795 566 447,783 2023-08-21
1171 795 753 753 795 3,351 2,535,991 2023-08-22
1172 795 760 760 794 563 446,759 2023-08-23
1173 794 751 751 793 3,038 2,306,032 2023-08-24
1174 789 750 780 786 2,915 2,220,653 2023-08-25
1175 785 750 785 784 1,332 1,012,966 2023-08-28
1176 780 779 780 779 731 569,451 2023-08-29
1177 779 749 751 773 1,158 882,855 2023-08-30
1178 779 778 778 779 1,649 1,284,036 2023-08-31
1179 775 750 750 772 1,824 1,397,407 2023-09-01
1180 775 750 750 775 1,203 920,149 2023-09-04
1181 779 750 778 779 247 191,274 2023-09-05
1182 779 750 750 777 1,035 793,165 2023-09-06
1183 777 776 777 776 60,818 47,194,859 2023-09-07
1184 777 761 761 777 306 236,151 2023-09-11
1185 777 760 760 777 1,443 1,101,980 2023-09-12
1186 775 761 761 766 693 530,704 2023-09-13
1187 775 761 761 774 282 218,141 2023-09-14
1188 775 775 775 775 142 110,049 2023-09-15
1189 775 759 762 773 1,754 1,338,956 2023-09-18
1190 775 773 773 775 80 61,998 2023-09-19
1191 779 760 760 777 1,730 1,340,369 2023-09-20
1192 779 778 779 779 795 619,187 2023-09-21
1193 779 760 760 777 1,730 1,340,369 2023-09-22
1194 765 756 759 765 1,541 1,171,851 2023-09-25
1195 769 756 756 767 1,496 1,133,219 2023-09-26
1196 769 755 756 762 1,288 978,588 2023-09-27
1197 769 755 755 765 1,336 1,019,739 2023-09-28
1198 800 760 769 798 13,523 10,452,609 2023-09-29
1199 800 784 784 800 2,503 1,998,374 2023-10-02
1200 800 783 800 790 1,230 967,460 2023-10-03
1201 799 760 783 782 2,154 1,683,651 2023-10-04
1202 799 761 761 799 1,591 1,243,886 2023-10-05
1203 795 777 783 788 526 413,745 2023-10-06
1204 799 750 773 789 6,482 4,949,769 2023-10-09
1205 799 760 790 796 3,651 2,833,712 2023-10-10
1206 799 780 783 790 1,451 1,145,814 2023-10-11
1207 799 780 780 799 890 708,975 2023-10-12
1208 790 790 790 790 67 52,930 2023-10-13
1209 790 700 790 752 6,088 4,625,913 2023-10-16
1210 799 732 732 799 1,447 1,132,299 2023-10-17
1211 799 783 799 794 730 578,908 2023-10-18
1212 799 799 799 799 317 253,277 2023-10-19
1213 799 778 799 799 27,880 22,010,712 2023-10-20
1214 798 783 790 798 1,075 854,040 2023-10-23
1215 798 778 798 798 1,418 1,112,358 2023-10-24
1216 798 778 797 797 106 83,886 2023-10-25
1217 798 778 778 798 702 558,085 2023-10-26
1218 798 783 798 798 651 517,881 2023-10-27
1219 797 783 783 797 675 536,574 2023-10-30
1220 798 779 780 792 4,792 3,781,232 2023-10-31
1221 797 780 780 793 1,321 1,047,794 2023-11-01
1222 796 782 783 796 5,749 4,508,432 2023-11-02
1223 795 781 781 789 717 562,245 2023-11-03
1224 795 790 790 795 520 413,075 2023-11-06
1225 795 795 795 795 204 162,180 2023-11-07
1226 795 779 780 795 552 431,907 2023-11-08
1227 795 783 785 795 164 129,294 2023-11-09
1228 795 783 783 793 1,649 1,298,637 2023-11-10
1229 790 780 783 788 1,978 1,550,837 2023-11-13
1230 793 779 779 793 819 645,828 2023-11-15
1231 793 780 793 793 1,308 1,037,184 2023-11-16
1232 793 781 790 790 797 630,538 2023-11-17
1233 793 779 780 793 1,948 1,526,405 2023-11-20
1234 791 789 789 791 241 190,416 2023-11-21
1235 791 780 791 791 378 298,698 2023-11-22
1236 791 785 785 791 439 346,646 2023-11-23
1237 791 780 780 791 320 251,509 2023-11-24
1238 791 778 791 789 1,977 1,545,848 2023-11-27
1239 791 780 791 791 401 317,112 2023-11-28
1240 790 790 790 790 3 2,370 2023-11-29
1241 791 791 791 791 356 281,596 2023-11-30
1242 793 780 780 793 2,418 1,913,562 2023-12-01
1243 790 775 790 789 1,403 1,096,742 2023-12-04
1244 793 775 780 786 1,089 855,505 2023-12-05
1245 780 775 777 780 1,213 942,740 2023-12-06
1246 780 775 775 778 436 339,055 2023-12-07
1247 793 772 776 791 7,024 5,477,538 2023-12-08
1248 800 777 777 793 2,835 2,244,453 2023-12-11
1249 800 773 773 800 1,026 815,208 2023-12-12
1250 800 800 800 800 204 163,200 2023-12-13
1251 800 800 800 800 36 28,800 2023-12-14
1252 800 799 800 800 1,351 1,080,273 2023-12-15
1253 840 772 772 840 3,558 2,868,444 2023-12-18
1254 818 772 815 797 2,670 2,136,341 2023-12-20
1255 817 774 800 790 380 300,042 2023-12-21
1256 774 774 774 774 254 196,601 2023-12-22
1257 817 800 800 800 158 127,012 2023-12-25
1258 839 776 816 811 3,525 2,855,871 2023-12-26
1259 840 800 810 839 12,065 10,048,208 2023-12-27
1260 900 776 776 875 20,657 17,720,835 2023-12-28
1261 840 776 776 840 4,112 3,408,258 2024-01-02
1262 830 810 810 830 543 444,690 2024-01-03
1263 825 780 780 824 225 183,528 2024-01-04
1264 790 778 790 779 21,932 17,086,506 2024-01-05
1265 780 779 779 780 778 606,630 2024-01-08
1266 785 780 780 785 829 649,840 2024-01-09
1267 777 761 761 777 709 549,795 2023-09-08
1268 800 800 800 800 25 20,000 2024-01-10
1269 799 779 779 799 401 318,539 2024-01-11
1270 797 750 776 797 2,421 1,874,149 2024-01-12
1271 776 755 755 769 553 419,769 2024-01-15
1272 770 770 770 770 1,304 1,004,080 2024-01-16
1273 770 750 755 765 1,228 938,890 2024-01-17
1274 770 750 750 763 654 495,030 2024-01-18
1275 750 745 750 750 1,543 1,156,750 2024-01-19
1276 770 750 750 770 875 666,930 2024-01-22
1277 745 715 745 741 1,125 835,043 2024-01-23
1278 730 730 730 730 103 75,190 2024-01-24
1279 725 710 725 725 1,533 1,096,054 2024-01-25
1280 730 700 700 716 4,436 3,165,570 2024-01-26
1281 750 720 720 750 877 646,593 2024-01-29
1282 749 715 720 749 1,300 939,992 2024-01-30
1283 749 749 749 749 1,623 1,215,293 2024-01-31
1284 749 748 748 749 971 726,855 2024-02-01
1285 764 740 740 762 884 669,210 2024-02-02
1286 740 715 715 740 9,389 6,746,941 2024-02-05
1287 740 717 734 740 5,559 4,000,388 2024-02-06
1288 740 720 720 740 83 60,412 2024-02-07
1289 739 717 717 734 4,014 2,896,950 2024-02-08
1290 739 730 730 739 1,542 1,130,874 2024-02-09
1291 739 712 739 739 1,055 776,800 2024-02-13
1292 739 712 712 739 1,625 1,163,650 2024-02-14
1293 739 739 739 739 10 7,389 2024-02-15
1294 739 713 735 739 3,198 2,326,403 2024-02-16
1295 739 710 739 729 7,135 5,112,057 2024-02-19
1296 738 710 725 720 2,276 1,640,488 2024-02-20
1297 730 710 710 730 1,058 759,011 2024-02-21
1298 730 715 730 730 976 706,017 2024-02-22
1299 730 720 720 730 1,098 799,002 2024-02-23
1300 728 711 728 722 2,018 1,457,613 2024-02-26
1301 728 710 720 715 4,335 3,100,255 2024-02-27
1302 728 705 711 710 1,764 1,253,264 2024-02-28
1303 725 705 705 720 1,670 1,193,143 2024-02-29
1304 725 711 711 720 21,301 15,334,878 2024-03-01
1305 720 707 711 719 25,597 18,387,896 2024-03-04
1306 719 706 707 717 26,851 19,227,574 2024-03-05
1307 709 690 706 707 28,648 20,250,108 2024-03-06
1308 707 690 690 706 24,148 17,033,287 2024-03-07
1309 708 686 686 707 27,439 19,336,474 2024-03-11
1310 708 700 700 707 33,961 23,969,245 2024-03-12
1311 706 695 700 705 26,840 18,912,994 2024-03-13
1312 706 700 700 706 43,352 30,493,889 2024-03-14
1313 703 699 700 703 23,931 16,808,696 2024-03-15
1314 703 697 700 703 31,231 21,931,164 2024-03-18
1315 705 670 700 705 47,851 33,567,144 2024-03-19
1316 705 700 705 704 38,239 26,935,179 2024-03-20
1317 706 700 703 706 33,922 23,878,071 2024-03-21
1318 704 691 700 703 233,978 164,379,737 2024-03-22
1319 699 685 693 697 23,586 16,310,853 2024-03-25
1320 699 686 686 693 21,256 14,713,961 2024-03-26
1321 695 686 686 695 23,113 16,033,226 2024-03-27
1322 695 686 689 695 7,320 5,037,551 2024-03-28
1323 695 686 694 690 2,728 1,884,933 2024-03-29
1324 695 686 686 688 4,818 3,314,731 2024-04-01
1325 689 685 686 685 37,622 25,778,231 2024-04-02
1326 685 678 680 685 7,435 5,067,950 2024-04-03
1327 685 678 685 681 1,637 1,115,367 2024-04-04
1328 684 670 670 684 1,723 1,172,999 2024-04-05
1329 683 672 675 674 1,709 1,152,642 2024-04-08
1330 683 670 671 683 11,418 7,732,324 2024-04-09
1331 690 670 670 683 9,293 6,339,409 2024-04-10
1332 694 670 670 691 3,862 2,660,812 2024-04-11
1333 699 671 671 697 9,813 6,790,296 2024-04-12
1334 699 671 671 693 4,527 3,125,198 2024-04-15
1335 709 676 699 708 25,276 17,720,138 2024-04-16
1336 750 708 708 750 12,271 8,829,608 2024-04-17
1337 750 749 750 750 1,373 1,029,522 2024-04-18
1338 800 748 749 776 14,282 11,083,728 2024-04-19
1339 790 682 682 778 9,382 7,196,811 2024-04-22
1340 790 750 750 789 2,698 2,111,322 2024-04-23
1341 785 750 785 779 1,414 1,096,585 2024-04-24
1342 750 718 720 750 7,255 5,228,293 2024-04-25
1343 745 710 715 744 71,445 53,071,566 2024-04-26
1344 738 681 700 730 5,719 4,050,844 2024-04-29
1345 737 700 700 735 1,295 939,512 2024-04-30
1346 734 700 700 724 4,311 3,046,313 2024-05-01
1347 727 701 727 722 1,563 1,116,429 2024-05-02
1348 724 700 700 706 8,534 6,004,942 2024-05-03
1349 714 700 714 712 817 581,492 2024-05-06
1350 710 700 700 710 2,981 2,088,012 2024-05-07
1351 710 700 700 710 8,415 5,901,311 2024-05-08
1352 710 690 700 694 1,574 1,092,862 2024-05-09
1353 710 700 700 709 2,264 1,593,070 2024-05-10
1354 710 681 691 710 18,933 13,072,300 2024-05-13
1355 709 681 691 709 11,925 8,159,521 2024-05-14
1356 708 680 682 706 1,791 1,242,293 2024-05-15
1357 708 685 685 701 2,728 1,895,142 2024-05-16
1358 705 685 685 705 296 205,866 2024-05-17
1359 705 685 690 703 1,212 843,876 2024-05-20
1360 704 680 686 681 9,576 6,543,438 2024-05-21
1361 704 680 690 688 4,448 3,061,779 2024-05-22
1362 703 679 700 701 2,752 1,919,433 2024-05-24
1363 702 686 686 702 1,433 994,606 2024-05-27
1364 700 700 700 700 835 584,500 2024-05-28
1365 700 685 685 700 2,351 1,621,377 2024-05-29
1366 700 699 700 699 582 406,943 2024-05-30
1367 699 695 695 699 1,930 1,345,631 2024-05-31
1368 699 687 687 699 3,181 2,198,180 2024-06-03
1369 699 687 687 699 871 603,282 2024-06-04
1370 699 686 686 690 1,299 896,872 2024-06-05
1371 699 686 687 699 2,672 1,837,716 2024-06-06
1372 699 699 699 699 96 67,084 2024-06-07
1373 699 690 690 699 275 191,244 2024-06-10
1374 698 686 686 687 700 481,242 2024-06-11
1375 697 685 687 690 1,270 874,924 2024-06-12
1376 685 681 683 683 2,276 1,554,182 2024-06-13
1377 697 680 685 695 3,166 2,162,122 2024-06-14
1378 695 681 685 695 1,561 1,079,465 2024-06-17
1379 694 620 694 694 4,580 3,055,581 2024-06-18
1380 694 693 693 694 626 434,221 2024-06-19
1381 695 694 694 694 3,916 2,718,122 2024-06-20
1382 695 642 642 693 4,979 3,442,838 2024-06-21
1383 695 660 664 693 7,482 5,122,527 2024-06-24
1384 699 665 665 698 11,805 8,188,150 2024-06-25
1385 701 670 680 701 8,194 5,693,290 2024-06-26
1386 749 700 701 720 1,822 1,311,567 2024-06-27
1387 719 692 700 710 1,550 1,090,122 2024-07-01
1388 709 692 692 708 649 455,150 2024-07-02
1389 700 690 692 700 1,750 1,214,641 2024-07-03
1390 698 671 682 697 1,770 1,207,847 2024-07-04
1391 697 696 697 696 447 311,159 2024-07-05
1392 696 672 673 689 2,085 1,415,015 2024-07-08
1393 690 674 675 690 741 500,908 2024-07-09
1394 698 671 675 682 4,159 2,832,731 2024-07-16
1395 698 671 698 698 1,571 1,085,780 2024-07-17
1396 697 671 697 685 2,009 1,373,040 2024-07-18
1397 695 694 695 694 608 422,220 2024-07-19
1398 694 674 687 688 4,820 3,286,528 2024-07-22
1399 695 672 675 692 14,876 10,249,955 2024-07-23
1400 695 684 687 694 2,275 1,564,350 2024-07-24
1401 695 684 684 691 2,930 2,012,352 2024-07-25
1402 695 694 694 695 780 541,968 2024-07-26
1403 695 685 687 695 1,715 1,184,949 2024-07-29
1404 694 683 690 692 1,492 1,031,792 2024-07-30
1405 694 685 694 688 3,090 2,130,942 2024-07-31
1406 694 685 685 693 2,710 1,877,641 2024-08-01
1407 694 687 694 694 826 571,771 2024-08-02
1408 694 687 687 694 1,351 934,160 2024-08-05
1409 694 687 687 693 709 490,262 2024-08-06
1410 693 680 687 692 697 480,685 2024-08-07
1411 690 671 680 690 3,491 2,360,920 2024-08-08
1412 705 690 690 703 7,673 5,320,555 2024-08-09
1413 704 690 704 700 4,193 2,932,751 2024-08-12
1414 700 696 696 700 992 693,067 2024-08-13
1415 699 671 672 694 5,515 3,743,017 2024-08-14
1416 699 675 675 697 991 681,312 2024-08-15
1417 701 690 690 699 1,550 1,082,060 2024-08-16
1418 700 675 675 697 3,387 2,341,283 2024-08-19
1419 698 665 675 679 8,800 5,995,878 2024-08-20
1420 697 665 683 696 4,157 2,814,787 2024-08-21
1421 697 666 666 693 3,216 2,189,186 2024-08-22
1422 699 666 697 685 3,756 2,577,303 2024-08-23
1423 699 668 699 699 3,072 2,113,890 2024-08-26
1424 699 680 699 699 1,158 808,945 2024-08-27
1425 698 670 670 690 1,436 983,313 2024-08-28
1426 697 680 680 697 1,616 1,122,014 2024-08-29
1427 694 680 683 694 876 605,710 2024-08-30
1428 694 680 685 692 2,575 1,776,954 2024-09-02
1429 694 675 678 693 1,918 1,319,923 2024-09-03
1430 693 675 680 688 2,421 1,655,865 2024-09-04
1431 689 675 675 688 820 563,018 2024-09-05
1432 689 689 689 689 91 62,698 2024-09-06
1433 689 651 676 689 14,339 9,604,339 2024-09-09
1434 688 683 688 687 15,082 10,361,156 2024-09-10
1435 689 660 689 683 8,499 5,778,496 2024-09-11
1436 689 689 689 689 1,612 1,110,570 2024-09-12
1437 680 675 680 678 1,949 1,320,184 2024-09-13
1438 679 660 675 679 3,104 2,081,828 2024-09-16
1439 679 665 670 678 2,107 1,427,048 2024-09-17
1440 679 679 679 679 350 237,650 2024-09-18
1441 689 679 679 689 1,159 787,995 2024-09-19
1442 689 665 685 689 2,857 1,954,302 2024-09-20
1443 689 661 666 683 8,467 5,706,610 2024-09-23
1444 689 685 686 688 4,983 3,420,249 2024-09-24
1445 688 685 688 688 829 570,080 2024-09-25
1446 689 660 687 689 2,320 1,577,729 2024-09-26
1447 689 672 672 689 1,999 1,369,018 2024-09-27
1448 689 660 660 689 6,536 4,445,734 2024-09-30
1449 689 673 673 689 2,896 1,991,809 2024-10-02
1450 688 662 662 688 788 537,946 2024-10-03
1451 686 660 670 686 4,398 2,924,829 2024-10-04
1452 685 670 670 685 323 219,670 2024-10-07
1453 683 663 663 683 2,391 1,602,295 2024-10-08
1454 683 663 663 677 1,104 743,463 2024-10-09
1455 683 680 680 683 1,287 878,477 2024-10-10
1456 683 655 665 682 4,554 3,043,909 2024-10-14
1457 680 655 655 680 871 586,540 2024-10-15
1458 680 665 665 680 783 525,384 2024-10-16
1459 672 660 670 672 7,133 4,768,373 2024-10-17
1460 680 664 672 680 4,872 3,255,635 2024-10-18
1461 680 664 667 680 995 671,817 2024-10-21
1462 683 665 665 679 3,248 2,184,793 2024-10-22
1463 683 667 683 683 1,280 861,569 2024-10-23
1464 683 683 683 683 462 315,541 2024-10-24
1465 683 668 670 683 2,388 1,615,153 2024-10-25
1466 682 672 674 676 3,236 2,192,889 2024-10-28
1467 683 675 679 681 1,349 917,815 2024-10-29
1468 682 674 674 682 451 305,978 2024-10-30
№ Prices Traded
High Low Volume Value Date
1 950 950 748,996 711,546,200 2022-02-24
2 900 900 670,605 603,544,500 2023-01-11
3 950 950 263,158 250,000,100 2023-06-13

Ard Insurance (AIC)

Address: Central Tower ,13th floor, Prime Minister Amar's street, Sukhbaatar District, Ulaanbaatar, Mongolia
Phone: 77200088
Fax:
Name of Director/CEO: Galbadrakh.Tsogbadrakh
Email: info@arddaatgal.mn
Established date: 1994-03-14
Listed date: 2018-06-13
Registration № 2062089
State Registration № 9011325015
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00AIC05480

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1
2 General insurance 2007 Financial Regulatory Commission of Mongolia >Download

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company Ard Financial Group 2nd floor of "Ard Holdings" Building, Prime Minister A. Amar's Str., Sukhbaatar District, Ulaanbaatar 14200, Mongolia Investment, business advising

Branches and Representative Offices of the Company

# Name Address
1 21 аймаг аймгийн төвүүд

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: 2023-05-26
№ Lastname Firstname Membership Percentage of shares held
1 Tumur Bilgee Independent board member 0 %
2 Chuluun Ganzorig Board member 0 %
3 Z Ariun Independent board member 0.03 %
4 B Bolorchimeg Independent board member 0.04 %
5 S Orgil Board member 4.66 %
6 CH Ganzorig Board member 0.02 %
7 B Zolboo Board member 0.36 %
8 O Odbayar Board member 0 %
9 G Tsogbadrakh Board member 0.45 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-06-12
№ Lastname Firstname Position in the company Contact number
1 Gankhuu Bayarbat Secretary of board of directors 88884852

Influential shareholders

Last update date: N/A
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons

History of influential shareholders

Last update date: N/A
№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Tumur Bilgee Erdenes Bayanbogd LLC
2 Chuluun Ganzorig Ard X LLC
3 Z Ariun Independent Member
4 B Bolorchimeg Independent Member
5 S Orgil Board member
6 CH Ganzorig Board member
7 B Zolboo Board member
8 O Odbayar Board member
9 G Tsogbadrakh Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 48,908,455,003
  • Total liabilities 30,825,613,081
  • Total owner`s equity 18,082,841,921
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 17,336,865,475
  • Зардалд тооцсон нөхөн төлбөр 10,584,946,279
  • Даатгалын үйл ажиллагааны ашиг 4,936,750,177
  • Даатгалын гэрээний зардал -3,342,962,505
  • Давхар даатгалын шимтгэлийн орлого 85,768,490
  • Хөрөнгө оруулалтын орлого 1,442,024,996
  • Net income 614,924,171
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 723

Ratios

  • Return on Assets /ROA/ 0.0126
  • Return on Equity /ROE/ 0.034
  • Return on Total Assets /ROTA/ 0.0126
  • Earnings per share /EPS/ 24.597
  • Price earnings ratio (P/E Ratio) 35.5544
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 44,156,213,212
  • Total liabilities 25,938,295,462
  • Total owner`s equity 18,217,917,750
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 20,146,781,031
  • Зардалд тооцсон нөхөн төлбөр 9,682,588,515
  • Даатгалын үйл ажиллагааны ашиг 9,666,577,268
  • Даатгалын гэрээний зардал -4,114,930,573
  • Давхар даатгалын шимтгэлийн орлого 172,436,156
  • Хөрөнгө оруулалтын орлого 3,144,879,170
  • Net income 3,277,247,809
  • Dividend /common/ 30.000
  • Dividend /preferred/ 0.000
  • Book value per share 729

Ratios

  • Return on Assets /ROA/ 0.0742
  • Return on Equity /ROE/ 0.1799
  • Return on Total Assets /ROTA/ 0.0742
  • Earnings per share /EPS/ 131.0899
  • Price earnings ratio (P/E Ratio) 6.6712
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 3,882,398,721,791
  • Total owner`s equity 0
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 2,886,173,014,947
  • Зардалд тооцсон нөхөн төлбөр 59,672,058,718
  • Даатгалын үйл ажиллагааны ашиг 37,741,062,894
  • Даатгалын гэрээний зардал 604,153,415,120
  • Давхар даатгалын шимтгэлийн орлого 5,059,848,536,176
  • Хөрөнгө оруулалтын орлого 1,789,616,236,160
  • 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/ 25844.1081
  • Price earnings ratio (P/E Ratio) 0.0322
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 35,861,232,600
  • Total liabilities 18,892,174,300
  • Total owner`s equity 16,969,058,300
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 15,015,542,800
  • Зардалд тооцсон нөхөн төлбөр 5,753,088,900
  • Даатгалын үйл ажиллагааны ашиг 7,068,552,400
  • Даатгалын гэрээний зардал -2,590,349,400
  • Давхар даатгалын шимтгэлийн орлого 143,466,600
  • Хөрөнгө оруулалтын орлого 252,981,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 679

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0212
  • Earnings per share /EPS/ 30.3576
  • Price earnings ratio (P/E Ratio) 27.3866
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 36,143,084,000
  • Total liabilities 12,985,343,100
  • Total owner`s equity 23,157,740,900
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 7,459,098,500
  • Зардалд тооцсон нөхөн төлбөр 3,717,088,700
  • Даатгалын үйл ажиллагааны ашиг 3,158,625,800
  • Даатгалын гэрээний зардал -1,274,164,600
  • Давхар даатгалын шимтгэлийн орлого 40,219,200
  • Хөрөнгө оруулалтын орлого 650,561,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 926

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0087
  • Earnings per share /EPS/ 12.5954
  • Price earnings ratio (P/E Ratio) 58.3695
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 34,826,044,100
  • Total liabilities 16,430,197,200
  • Total owner`s equity 18,395,846,900
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 11,692,708,300
  • Зардалд тооцсон нөхөн төлбөр 4,826,833,900
  • Даатгалын үйл ажиллагааны ашиг 14,185,017,700
  • Даатгалын гэрээний зардал -2,153,742,900
  • Давхар даатгалын шимтгэлийн орлого 178,126,900
  • Хөрөнгө оруулалтын орлого 9,294,759,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 736

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.2061
  • Earnings per share /EPS/ 287.0392
  • Price earnings ratio (P/E Ratio) 2.8964
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 34,317,775,100
  • Total liabilities 16,546,897,000
  • Total owner`s equity 17,770,878,100
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 5,134,751,700
  • Зардалд тооцсон нөхөн төлбөр 2,128,631,300
  • Даатгалын үйл ажиллагааны ашиг 10,575,426,400
  • Даатгалын гэрээний зардал -934,891,400
  • Давхар даатгалын шимтгэлийн орлого 47,494,200
  • Хөрөнгө оруулалтын орлого 8,456,703,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 711

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1958
  • Earnings per share /EPS/ 268.7301
  • Price earnings ratio (P/E Ratio) 5.0832
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 28,776,465,600
  • Total liabilities 15,477,482,600
  • Total owner`s equity 13,298,983,000
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 9,693,703,400
  • Зардалд тооцсон нөхөн төлбөр 3,466,288,300
  • Даатгалын үйл ажиллагааны ашиг 7,064,167,000
  • Даатгалын гэрээний зардал -1,810,430,100
  • Давхар даатгалын шимтгэлийн орлого 131,275,700
  • Хөрөнгө оруулалтын орлого 2,515,906,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 532

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0746
  • Earnings per share /EPS/ 85.9121
  • Price earnings ratio (P/E Ratio) 16.1444
  • Төлбөрийн чадварын зохистой харьцаа 132.16

Balance sheet

  • Total assets 23,683,126,200
  • Total liabilities 12,148,486,700
  • Total owner`s equity 11,534,639,500
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 4,543,970,500
  • Зардалд тооцсон нөхөн төлбөр 1,953,820,000
  • Даатгалын үйл ажиллагааны ашиг 2,535,351,000
  • Даатгалын гэрээний зардал -839,223,100
  • Давхар даатгалын шимтгэлийн орлого 52,927,500
  • Хөрөнгө оруулалтын орлого 731,496,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 461

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0247
  • Earnings per share /EPS/ 23.3856
  • Price earnings ratio (P/E Ratio) 30.0612
  • Төлбөрийн чадварын зохистой харьцаа 123.43

Balance sheet

  • Total assets 20,823,662,600
  • Total liabilities 9,018,653,100
  • Total owner`s equity 11,805,009,500
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 9,623,804,500
  • Зардалд тооцсон нөхөн төлбөр 4,548,370,500
  • Даатгалын үйл ажиллагааны ашиг 5,712,666,600
  • Даатгалын гэрээний зардал 1,953,933,100
  • Давхар даатгалын шимтгэлийн орлого 180,383,200
  • Хөрөнгө оруулалтын орлого 2,410,782,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 472

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0825
  • Earnings per share /EPS/ 68.75
  • Price earnings ratio (P/E Ratio) 11.2
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 21,956,342,200
  • Total liabilities 10,518,426,000
  • Total owner`s equity 11,437,916,200
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 5,827,787,400
  • Зардалд тооцсон нөхөн төлбөр 4,185,043,500
  • Даатгалын үйл ажиллагааны ашиг 1,500,605,500
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 458

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0616
  • Earnings per share /EPS/ 54.0662
  • Price earnings ratio (P/E Ratio) 12.5587
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 21,003,143,347
  • Total liabilities 10,283,732,887
  • Total owner`s equity 10,719,410,461
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 13,001,384,811
  • Зардалд тооцсон нөхөн төлбөр 10,498,782,766
  • Даатгалын үйл ажиллагааны ашиг 1,386,806,673
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 25.000
  • Dividend /preferred/ 0.000
  • Book value per share 429

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0602
  • Earnings per share /EPS/ 50.5361
  • Price earnings ratio (P/E Ratio) 13.6128
  • Төлбөрийн чадварын зохистой харьцаа
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard Insurance AIC 2024 year 2 Quarterly reports 2024-08-01 0000-00-00 N/A
2 Ard Insurance AIC 2023 year 4 Quarterly reports 2024-02-20 Grant thornton audit LLC 2024-03-26
3 Ard Insurance AIC 2023 year 2 Quarterly reports 2023-07-31 0000-00-00 N/A
4 Ard Insurance AIC 2022 year 4 Quarterly reports 2023-02-10 2023-03-31 N/A
5 Ard Insurance AIC 2022 year 2 Quarterly reports 2022-10-25 0000-00-00 N/A
6 Ard Insurance AIC 2021 year 4 Quarterly reports 2022-02-09 2022-03-29 N/A
7 Ard Insurance AIC 2021 year 2 Quarterly reports 2021-07-27 0000-00-00 N/A
8 Ard Insurance AIC 2020 year 4 Quarterly reports 2021-02-05 2021-03-24
9 Ard Insurance AIC 2020 year 2 Quarterly reports 2020-07-20 0000-00-00 N/A
10 Ard Insurance AIC 2019 year 4 Quarterly reports 2020-02-10 2020-02-18
11 Ard Insurance AIC 2019 year 2 Quarterly reports 2019-07-22 0000-00-00
12 Ard Insurance AIC 2018 year 4 Quarterly reports 2019-02-15 2019-03-15

Contractual changes in assets

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

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: 2020-04-25 14:00 hour
Record date: 2020-04-09
Declaration date: 2020-03-20
Channels of public announcement /year, month, day and publication №/: Newspapers: Page 4 №055 (6857) of Today news, page 9 №058 (6424) of Daily news
Meeting venue: www.live.ard.mn
Meeting agenda: Discussion and approval of the Board of Directors’ conclusion on 2019 operational and financial report of Ard Insurance JSC
Resolution: The Board 2020-03-16 №04/20
Members of Organizing committee of the meeting: Head:Tsogbadrakh G. (CEO), Members: Batbold A. (Chief operating officer), Gerelchimeg E. (Board secretary), Dambaasuren J. (Lawyer), Bayarbat G. (Financial analyst), Khandmaa N. (Marketing manager)
Contact number: 88052739
Date of public announcement by MSE: 2020-04-03

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “ARD INSURANCE" JSC 2024-02-19 17:02:47
2 “ARD INSURANCE” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-10 18:35:47
3 DIVIDEND DECLARATION BY "ARD INSURANCE" JSC 2022-02-18 16:41:42
4 ‘ARD INSURANCE’ JSC TO PAY DIVIDENDS 2021-02-15 18:36:10
5 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
6 "ARD DAATGAL" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT AT MSE 2020-07-30 10:44:37
7 'ARD INSURANCE' JSC TO PAY DIVIDENDS 2020-02-18 16:54:55
8 "ARD DAATGAL" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-09 16:23:01
9 ATTENTION TO THE SHAREHOLDERS OF ‘ARD DAATGAL’ JSC 2019-06-17 16:02:20
10 ATTENTION TO THE SHAREHOLDERS OF "ARD DAATGAL" JSC 2019-03-19 16:30:11
11 'ARD DAATGAL' JSC TO PAY DIVIDENDS 2019-02-20 16:56:48
12 ATTENTION TO THE SHAREHOLDERS OF "ARD DAATGAL" JSC 2018-10-17 12:22:55

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024