Trade Reports

Quarterly
- 2022
  - I quarter
  - III quarter
- 2023
  - I quarter
Annual
- 2016
- 2017
- 2018
- 2019
- 2020
- 2021
- 2022

Index

50631.72

( 258.41 0.51% )

Index	Unit	Change
Top 20 Index	50631.72	258.41
MSE A Index	19557.38	-134.92
MSE B Index	15089.82	-6.33

News

DECEMBER 24, TRADING REPORT

2024-12-24 15:58:54

Total trade: MNT 2,088,756,320 (USD 611,083.37)

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.

Ard financial group (AARD)

2874

24 ( 0.84% )

Previous closing price: 2,850.00
Opening price: 2,850.00
Closing price: 2,874.00
Current day`s VWAP: 2,839.64
Bid: 2,813.00 x 2
Ask: 2,880.00 x 915
Issued shares: 28,614,263
Outstanding shares: 28,614,263

Daily range: 2,800.00 - 2,880.00
Trade volume: 2,158
Turnover: 6,127,949.00
Number of transaction: 36
52 weeks data: 2,601.00 - 3,506.00
ISIN: MN0AARD03260
Market Cap: 82,237,391,862.00

Ard financial group

Mongolian Stock Exchange

№	Prices				Traded
№	High	Low	Open	Close	Volume	Value	Date
1	500	500	500	500	420	210,000	2015-12-09
2	500	500	500	500	162	81,000	2016-07-19
3	576	576	576	576	53	30,536	2017-12-15
4	663	663	663	663	10,220	6,771,465	2017-12-18
5	762	762	762	762	43	32,764	2017-12-19
6	876	876	876	876	100	87,624	2017-12-20
7	1,007	1,007	1,007	1,007	200	201,400	2017-12-21
8	1,158	1,158	1,158	1,158	1,500	1,737,000	2017-12-22
9	1,331	1,331	1,331	1,331	1	1,331	2017-12-25
10	1,530	1,530	1,530	1,530	1,000	1,530,000	2017-12-26
11	1,759	1,759	1,759	1,759	17,617	30,988,303	2017-12-27
12	2,000	1,759	2,000	1,858	24,960	46,380,395	2017-12-28
13	1,800	1,700	1,800	1,751	7,155	12,531,290	2018-01-02
14	1,700	1,600	1,600	1,660	3,602	5,978,400	2018-01-03
15	1,600	1,450	1,600	1,585	7,800	12,362,940	2018-01-04
16	1,600	1,590	1,600	1,597	1,685	2,691,000	2018-01-05
17	1,550	1,400	1,550	1,490	2,741	4,082,880	2018-01-08
18	1,700	1,450	1,500	1,537	13,611	20,925,600	2018-01-09
19	1,680	1,600	1,600	1,636	2,605	4,262,150	2018-01-10
20	1,700	1,550	1,680	1,656	2,982	4,939,260	2018-01-12
21	1,680	1,600	1,600	1,665	2,745	4,571,150	2018-01-15
22	1,700	1,650	1,650	1,658	1,760	2,917,750	2018-01-16
23	1,700	1,500	1,700	1,552	8,927	13,859,156	2018-01-17
24	1,600	1,501	1,580	1,534	4,487	6,884,140	2018-01-18
25	1,760	1,670	1,670	1,704	5,764	9,822,330	2018-01-19
26	1,700	1,650	1,700	1,681	5,310	8,925,500	2018-01-22
27	1,880	1,600	1,700	1,738	6,460	11,227,510	2018-01-23
28	1,840	1,700	1,720	1,727	231	398,960	2018-01-24
29	1,700	1,600	1,700	1,617	1,050	1,697,800	2018-01-25
30	1,700	1,655	1,700	1,658	1,077	1,785,630	2018-01-29
31	1,600	1,580	1,600	1,594	5,000	7,972,330	2018-01-30
32	1,690	1,690	1,690	1,690	10	16,900	2018-01-31
33	1,567	1,567	1,567	1,567	1,000	1,567,000	2018-02-01
34	1,690	1,600	1,600	1,655	1,424	2,356,198	2018-02-05
35	1,660	1,530	1,660	1,551	2,113	3,278,030	2018-02-06
36	1,501	1,500	1,501	1,501	709	1,064,000	2018-02-07
37	1,475	1,401	1,475	1,435	2,012	2,886,792	2018-02-08
38	1,436	1,400	1,432	1,410	4,560	6,430,500	2018-02-09
39	1,430	1,400	1,400	1,420	4,820	6,844,000	2018-02-13
40	1,450	1,301	1,450	1,430	2,932	4,192,790	2018-02-14
41	1,430	1,430	1,430	1,430	520	743,600	2018-02-15
42	1,450	1,310	1,450	1,404	4,507	6,466,410	2018-02-20
43	1,400	1,400	1,400	1,400	1,200	1,680,000	2018-02-21
44	1,400	1,400	1,400	1,400	1,348	1,887,200	2018-02-23
45	1,500	1,311	1,499	1,419	3,809	5,405,006	2018-02-26
46	1,350	1,320	1,350	1,330	3,000	4,015,080	2018-02-27
47	1,450	1,400	1,450	1,400	2,017	2,824,650	2018-02-28
48	1,335	1,335	1,335	1,335	735	981,225	2018-03-01
49	1,356	1,350	1,356	1,352	800	1,081,800	2018-03-02
50	1,450	1,400	1,450	1,414	1,378	1,948,450	2018-03-05
51	1,400	1,351	1,351	1,391	260	361,550	2018-03-06
52	1,450	1,401	1,450	1,450	353	511,801	2018-03-07
53	1,450	1,450	1,450	1,450	18	26,100	2018-03-09
54	1,400	1,400	1,400	1,400	35	49,000	2018-03-13
55	1,500	1,425	1,425	1,469	1,699	2,495,725	2018-03-14
56	0	1,440	0	1,447	6,500	9,405,000	2018-03-15
57	1,500	1,430	1,430	1,461	7,000	10,230,000	2018-03-16
58	1,600	1,500	1,500	1,579	5,900	9,318,053	2018-03-19
59	1,815	1,599	1,599	1,756	8,550	14,430,607	2018-03-20
60	2,000	1,600	1,600	1,946	7,495	14,134,323	2018-03-21
61	1,889	1,720	1,720	1,790	1,780	3,185,620	2018-03-22
62	1,850	1,721	1,721	1,850	615	1,073,250	2018-03-23
63	1,850	1,700	1,850	1,747	11,945	21,381,400	2018-03-26
64	1,900	1,711	1,900	1,746	1,077	1,896,791	2018-03-27
65	1,750	1,700	1,730	1,720	1,751	2,997,350	2018-03-28
66	1,710	1,710	1,710	1,710	600	1,026,000	2018-03-29
67	1,710	1,680	1,710	1,709	5,176	8,697,330	2018-03-30
68	1,715	1,710	1,710	1,710	1,120	1,915,700	2018-04-02
69	1,710	1,700	1,710	1,700	3,560	6,067,200	2018-04-03
70	1,700	1,700	1,700	1,700	100	170,000	2018-04-04
71	1,700	1,600	1,700	1,610	5,900	9,562,620	2018-04-05
72	1,601	1,560	1,601	1,580	2,891	4,588,251	2018-04-06
73	1,800	1,561	1,561	1,725	3,857	6,654,257	2018-04-09
74	1,700	1,700	1,700	1,700	499	848,300	2018-04-10
75	1,700	1,700	1,700	1,700	637	1,082,900	2018-04-11
76	1,820	1,700	1,700	1,767	4,157	7,300,135	2018-04-12
77	1,800	1,710	1,710	1,785	12	21,420	2018-04-13
78	1,800	1,655	1,655	1,800	2,180	3,923,710	2018-04-16
79	1,850	1,800	1,800	1,801	5,194	9,360,530	2018-04-17
80	1,850	1,801	1,802	1,831	9,858	17,824,900	2018-04-18
81	1,810	1,600	1,810	1,619	26,035	43,164,847	2018-04-19
82	1,700	1,590	1,700	1,596	9,474	15,270,595	2018-04-20
83	1,749	1,580	1,670	1,598	15,180	24,891,524	2018-04-23
84	1,699	1,500	1,583	1,523	15,109	23,344,814	2018-04-24
85	1,550	1,500	1,500	1,531	70,211	105,769,524	2018-04-25
86	1,550	1,500	1,550	1,505	54,733	82,948,460	2018-04-26
87	1,600	1,500	1,550	1,600	6,609	10,425,900	2018-04-27
88	1,799	1,650	1,650	1,700	38,477	66,335,752	2018-04-30
89	1,700	1,650	1,650	1,690	1,469	2,482,650	2018-05-01
90	1,680	1,600	1,602	1,616	10,359	16,724,900	2018-05-02
91	1,610	1,582	1,610	1,590	6,175	9,831,760	2018-05-03
92	1,600	1,595	1,600	1,598	3,066	4,902,605	2018-05-04
93	1,590	1,510	1,583	1,511	3,636	5,583,140	2018-05-07
94	1,560	1,500	1,500	1,560	1,703	2,596,680	2018-05-08
95	1,580	1,550	1,550	1,580	1,002	1,553,160	2018-05-09
96	1,560	1,530	1,550	1,530	6,919	10,724,750	2018-05-10
97	1,590	1,545	1,545	1,549	4,575	7,157,295	2018-05-11
98	1,585	1,570	1,570	1,580	1,578	2,487,735	2018-05-14
99	1,590	1,510	1,589	1,521	1,100	1,673,180	2018-05-15
100	1,555	1,550	1,550	1,551	200	310,250	2018-05-16
101	1,590	1,590	1,590	1,590	60	95,400	2018-05-17
102	1,556	1,450	1,556	1,489	6,943	10,403,070	2018-05-18
103	1,500	1,490	1,500	1,497	1,460	2,186,000	2018-05-21
104	1,500	1,495	1,500	1,500	7,800	11,695,000	2018-05-22
105	1,530	1,530	1,530	1,530	590	902,700	2018-05-23
106	1,530	1,490	1,530	1,493	2,309	3,447,790	2018-05-24
107	1,490	1,490	1,490	1,490	2,457	3,660,930	2018-05-25
108	1,490	1,490	1,490	1,490	25	37,250	2018-05-28
109	1,490	1,460	1,490	1,486	1,298	1,929,465	2018-05-29
110	1,500	1,490	1,490	1,492	4,424	6,595,620	2018-05-30
111	1,500	1,490	1,490	1,500	9,464	14,121,850	2018-05-31
112	1,501	1,496	1,500	1,497	3,237	4,850,617	2018-06-04
113	1,500	1,500	1,500	1,500	1,174	1,761,000	2018-06-05
114	1,500	1,490	1,500	1,500	7,707	11,547,960	2018-06-07
115	1,500	1,460	1,500	1,460	2,326	3,409,950	2018-06-08
116	1,500	1,500	1,500	1,500	43	64,500	2018-06-11
117	1,499	1,460	1,499	1,465	77	112,810	2018-06-12
118	1,500	1,500	1,500	1,500	1,000	1,500,000	2018-06-14
119	1,490	1,470	1,490	1,470	205	302,690	2018-06-15
120	1,470	1,470	1,470	1,470	2,434	3,577,980	2018-06-18
121	1,470	1,470	1,470	1,470	1,630	2,396,100	2018-06-19
122	1,500	1,450	1,490	1,490	2,928	4,322,890	2018-06-20
123	1,500	1,500	1,500	1,500	746	1,119,000	2018-06-21
124	1,500	1,450	1,450	1,455	1,521	2,207,950	2018-06-22
125	1,450	1,430	1,435	1,435	1,104	1,583,780	2018-06-25
126	1,450	1,411	1,420	1,411	2,101	2,965,000	2018-06-27
127	1,430	1,425	1,425	1,428	150	214,250	2018-06-28
128	1,490	1,490	1,490	1,490	964	1,436,360	2018-06-29
129	1,490	1,490	1,490	1,490	4	5,960	2018-07-02
130	1,490	1,490	1,490	1,490	2,369	3,529,810	2018-07-03
131	1,500	1,490	1,500	1,490	1,100	1,640,000	2018-07-04
132	1,495	1,490	1,490	1,494	13,000	19,420,000	2018-07-05
133	1,500	1,490	1,490	1,490	3,732	5,560,690	2018-07-06
134	1,430	1,420	1,430	1,422	600	853,000	2018-07-09
135	1,440	1,440	1,440	1,440	1,100	1,584,000	2018-07-16
136	1,490	1,490	1,490	1,490	7,916	11,794,840	2018-07-17
137	1,490	1,490	1,490	1,490	235	350,150	2018-07-20
138	1,490	1,460	1,462	1,460	7,593	11,286,790	2018-07-24
139	1,450	1,400	1,450	1,423	3,000	4,268,900	2018-07-25
140	1,546	1,410	1,480	1,546	6,389	9,334,010	2018-07-26
141	1,430	1,430	1,430	1,430	3	4,290	2018-07-27
142	1,544	1,435	1,435	1,544	102	157,270	2018-07-31
143	1,422	1,422	1,422	1,422	1,800	2,559,600	2018-08-02
144	1,500	1,500	1,500	1,500	53	79,500	2018-08-03
145	1,640	1,500	1,500	1,515	1,659	2,513,580	2018-08-06
146	1,620	1,600	1,600	1,617	1,650	2,663,250	2018-08-07
147	1,600	1,599	1,599	1,600	5,090	8,143,900	2018-08-09
148	1,618	1,618	1,618	1,618	2	3,236	2018-08-10
149	1,600	1,600	1,600	1,600	300	480,000	2018-08-14
150	1,599	1,599	1,599	1,599	110	175,890	2018-08-16
151	1,460	1,460	1,460	1,460	1	1,460	2018-08-17
152	1,460	1,460	1,460	1,460	509	743,140	2018-08-20
153	1,500	1,500	1,500	1,500	82	123,000	2018-08-21
154	1,501	1,501	1,501	1,501	66	99,066	2018-08-22
155	1,505	1,505	1,505	1,505	520	782,600	2018-08-24
156	1,500	1,500	1,500	1,500	993	1,489,500	2018-08-27
157	1,629	1,500	1,500	1,575	4,340	6,834,360	2018-08-28
158	1,635	1,630	1,635	1,633	4	6,530	2018-08-29
159	1,470	1,470	1,470	1,470	250	367,500	2018-08-31
160	1,470	1,470	1,470	1,470	100	147,000	2018-09-03
161	1,610	1,550	1,550	1,597	3,773	6,025,856	2018-09-05
162	1,590	1,545	1,545	1,552	919	1,426,575	2018-09-10
163	1,610	1,550	1,550	1,609	16,062	25,451,423	2018-09-11
164	1,619	1,609	1,610	1,609	1,614	2,606,933	2018-09-12
165	1,610	1,610	1,610	1,610	600	966,000	2018-09-13
166	1,650	1,608	1,608	1,613	9,888	15,992,166	2018-09-14
167	1,690	1,610	1,650	1,678	1,515	2,541,750	2018-09-17
168	1,600	1,600	1,600	1,600	245	392,000	2018-09-18
169	1,610	1,600	1,600	1,601	271	433,910	2018-09-19
170	1,660	1,610	1,610	1,623	880	1,418,940	2018-09-20
171	1,615	1,615	1,615	1,615	100	161,500	2018-09-21
172	1,650	1,450	1,500	1,627	3,358	5,329,668	2018-09-24
173	1,650	1,620	1,650	1,620	120	195,000	2018-09-25
174	1,600	1,600	1,600	1,600	600	960,000	2018-09-26
175	1,533	1,533	1,533	1,533	739	1,132,887	2018-09-27
176	1,750	1,530	1,533	1,670	5,716	9,404,613	2018-09-28
177	1,920	1,533	1,690	1,822	16,993	30,920,169	2018-10-01
178	1,890	1,799	1,890	1,799	17	31,362	2018-10-02
179	1,650	1,650	1,650	1,650	1,000	1,650,000	2018-10-03
180	1,890	1,600	1,600	1,789	3,862	6,909,180	2018-10-04
181	1,855	1,820	1,820	1,824	831	1,515,920	2018-10-05
182	1,849	1,790	1,840	1,797	2,238	4,055,948	2018-10-08
183	1,800	1,800	1,800	1,800	17	30,600	2018-10-09
184	1,750	1,611	1,750	1,700	8,052	13,690,860	2018-10-10
185	1,660	1,650	1,650	1,653	17	28,100	2018-10-11
186	1,650	1,650	1,650	1,650	1,000	1,650,000	2018-10-12
187	1,789	1,602	1,789	1,602	2,001	3,205,789	2018-10-15
188	1,720	1,580	1,720	1,653	5,234	8,652,720	2018-10-16
189	1,721	1,721	1,721	1,721	1,305	2,245,905	2018-10-18
190	1,724	1,724	1,724	1,724	1	1,724	2018-10-19
191	1,621	1,610	1,610	1,617	846	1,367,566	2018-10-24
192	1,630	1,620	1,620	1,630	1,830	2,972,900	2018-10-25
193	1,700	1,610	1,700	1,611	356	574,630	2018-10-29
194	1,700	1,601	1,700	1,601	1,005	1,609,500	2018-11-01
195	1,600	1,600	1,600	1,600	995	1,592,000	2018-11-02
196	1,600	1,600	1,600	1,600	1,000	1,600,000	2018-11-05
197	1,680	1,680	1,680	1,680	400	672,000	2018-11-06
198	1,600	1,550	1,600	1,585	20	31,700	2018-11-07
199	1,560	1,400	1,560	1,422	3,000	4,266,100	2018-11-13
200	1,620	1,400	1,450	1,440	3,858	5,554,800	2018-11-14
201	1,656	1,370	1,400	1,380	1,410	1,945,610	2018-11-15
202	1,385	1,385	1,385	1,385	3,300	4,570,500	2018-11-16
203	1,450	1,450	1,450	1,450	1,000	1,450,000	2018-11-19
204	1,450	1,450	1,450	1,450	800	1,160,000	2018-11-20
205	1,450	1,277	1,361	1,334	5,152	6,871,319	2018-11-21
206	1,530	1,470	1,471	1,530	3,997	5,878,126	2018-11-27
207	1,699	1,500	1,510	1,607	8,942	14,245,619	2018-11-28
208	1,700	1,600	1,600	1,669	6,519	10,882,300	2018-11-29
209	1,799	1,600	1,600	1,783	26,428	45,565,977	2018-11-30
210	1,799	1,516	1,516	1,796	9,072	16,232,750	2018-12-03
211	1,799	1,516	1,516	1,796	9,072	16,232,750	2018-12-03
212	1,550	1,550	1,550	1,550	1,002	1,553,100	2018-12-04
213	1,779	1,620	1,749	1,779	12,226	21,341,041	2018-12-05
214	1,885	1,601	1,601	1,792	15,619	27,934,848	2018-12-06
215	1,800	1,700	1,730	1,778	7,744	13,658,400	2018-12-07
216	1,790	1,710	1,710	1,733	1,763	3,054,970	2018-12-10
217	1,899	1,700	1,710	1,894	5,847	10,512,609	2018-12-11
218	1,750	1,700	1,703	1,708	8,010	13,682,030	2018-12-12
219	1,830	1,652	1,652	1,830	12	20,180	2018-12-13
220	1,850	1,750	1,750	1,751	5,101	8,931,850	2018-12-14
221	1,899	1,702	1,849	1,707	13,302	24,865,631	2018-12-17
222	1,890	1,888	1,890	1,890	1,102	2,082,756	2018-12-18
223	1,898	1,800	1,800	1,898	1,510	2,794,750	2018-12-19
224	1,999	1,740	1,740	1,940	14,616	27,703,741	2018-12-20
225	1,995	1,985	1,995	1,991	5,244	10,447,250	2018-12-21
226	1,990	1,850	1,850	1,923	2,100	4,039,000	2018-12-24
227	1,989	1,850	1,850	1,987	3,890	7,512,120	2018-12-25
228	1,980	1,900	1,900	1,927	1,500	2,890,000	2018-12-26
229	1,999	1,900	1,910	1,960	7,788	15,238,580	2018-12-27
230	2,178	1,995	1,999	2,042	11,061	22,392,513	2018-12-28
231	2,348	2,100	2,100	2,341	10,554	24,111,433	2018-12-31
232	2,300	2,000	2,100	2,250	2,024	4,350,907	2019-01-02
233	2,200	2,100	2,150	2,200	3,725	7,836,400	2019-01-03
234	2,200	2,195	2,195	2,199	198	435,495	2019-01-04
235	2,200	2,200	2,200	2,200	547	1,203,400	2019-01-07
236	2,100	2,100	2,100	2,100	70	147,000	2019-01-08
237	2,190	2,190	2,190	2,190	1	2,190	2019-01-09
238	2,170	2,170	2,170	2,170	240	520,800	2019-01-11
239	2,000	1,900	2,000	1,910	1,240	2,367,100	2019-01-18
240	1,900	1,900	1,900	1,900	632	1,200,800	2019-01-21
241	2,000	2,000	2,000	2,000	5	10,000	2019-01-23
242	1,900	1,900	1,900	1,900	182	345,800	2019-01-25
243	1,900	1,900	1,900	1,900	10	19,000	2019-01-28
244	1,700	1,700	1,700	1,700	220	374,000	2019-01-29
245	1,740	1,700	1,700	1,740	1,005	1,708,700	2019-01-30
246	1,850	1,850	1,850	1,850	50	92,500	2019-01-31
247	1,750	1,700	1,750	1,700	687	1,201,750	2019-02-01
248	1,700	1,700	1,700	1,700	1,000	1,700,000	2019-02-02
249	1,790	1,790	1,790	1,790	10	17,900	2019-02-15
250	1,790	1,790	1,790	1,790	40	71,600	2019-02-18
251	1,800	1,790	1,800	1,790	640	1,149,000	2019-02-19
252	1,800	1,800	1,800	1,800	260	468,000	2019-02-20
253	1,800	1,800	1,800	1,800	400	720,000	2019-02-21
254	1,850	1,702	1,750	1,850	36	63,832	2019-02-26
255	1,700	1,700	1,700	1,700	830	1,411,000	2019-02-28
256	1,700	1,660	1,660	1,660	941	1,562,490	2019-03-01
257	1,800	1,800	1,800	1,800	1,100	1,980,000	2019-03-06
258	1,800	1,800	1,800	1,800	1	1,800	2019-03-07
259	1,850	1,650	1,710	1,850	1,605	2,663,820	2019-03-11
260	1,840	1,840	1,840	1,840	25	46,000	2019-03-12
261	1,700	1,650	1,700	1,699	174	287,845	2019-03-14
262	1,699	1,699	1,699	1,699	9	15,291	2019-03-15
263	1,699	1,699	1,699	1,699	10	16,990	2019-03-18
264	1,699	1,699	1,699	1,699	21	35,679	2019-03-19
265	1,550	1,471	1,471	1,502	1,113	1,668,180	2019-03-20
266	1,690	1,549	1,550	1,559	2,077	3,227,720	2019-03-21
267	1,700	1,690	1,700	1,699	165	280,375	2019-03-22
268	1,689	1,530	1,530	1,531	241	368,889	2019-03-25
269	1,685	1,685	1,685	1,685	30	50,550	2019-03-26
270	1,682	1,534	1,534	1,682	2	3,216	2019-03-27
271	1,804	1,681	1,681	1,804	4,055	7,062,075	2019-03-28
272	2,000	1,715	1,802	1,978	42,833	74,356,196	2019-03-29
273	1,999	1,720	1,900	1,887	413	786,438	2019-04-01
274	1,850	1,850	1,850	1,850	100	185,000	2019-04-02
275	1,998	1,998	1,998	1,998	49	97,902	2019-04-03
276	1,800	1,800	1,800	1,800	195	351,000	2019-04-04
277	1,885	1,800	1,800	1,820	408	742,835	2019-04-05
278	1,849	1,725	1,725	1,849	1,200	2,094,800	2019-04-08
279	1,844	1,733	1,733	1,844	96	166,590	2019-04-09
280	1,750	1,721	1,721	1,749	1,048	1,832,608	2019-04-10
281	1,839	1,839	1,839	1,839	5	9,195	2019-04-12
282	1,845	1,720	1,845	1,845	261	451,838	2019-04-15
283	1,845	1,799	1,799	1,845	1,365	2,495,425	2019-04-16
284	1,980	1,720	1,840	1,980	1,625	2,951,307	2019-04-18
285	1,973	1,973	1,973	1,973	899	1,773,727	2019-04-19
286	1,939	1,939	1,939	1,939	1	1,939	2019-04-22
287	1,939	1,900	1,900	1,938	479	928,430	2019-04-23
288	1,939	1,900	1,900	1,909	4,457	8,507,300	2019-04-24
289	1,930	1,920	1,930	1,920	8,616	16,556,490	2019-04-25
290	2,000	1,920	1,920	1,947	9,404	18,285,832	2019-04-26
291	1,910	1,900	1,910	1,907	557	1,062,300	2019-04-29
292	2,000	1,990	1,990	1,999	4,467	8,929,110	2019-04-30
293	2,000	1,911	1,911	2,000	6	11,555	2019-05-01
294	2,000	2,000	2,000	2,000	4	8,000	2019-05-02
295	1,911	1,910	1,911	1,911	140	267,507	2019-05-03
296	2,100	1,900	2,100	1,900	1,185	2,251,933	2019-05-06
297	1,905	1,905	1,905	1,905	639	1,217,295	2019-05-08
298	2,000	1,907	2,000	1,907	3,000	5,721,750	2019-05-09
299	2,099	2,000	2,000	2,058	600	1,209,900	2019-05-10
300	2,090	2,000	2,070	2,065	15	30,970	2019-05-14
301	1,950	1,911	1,911	1,911	6,259	12,097,722	2019-05-15
302	2,090	1,850	1,911	2,033	69,625	134,654,914	2019-08-08
303	2,000	1,911	1,911	1,945	32,829	64,672,944	2019-08-09
304	1,930	1,751	1,900	1,930	10,053	18,741,452	2019-08-12
305	1,890	1,750	1,850	1,857	2,631	4,728,300	2019-08-13
306	1,750	1,700	1,750	1,710	4,139	7,101,602	2019-08-14
307	1,709	1,480	1,709	1,600	5,935	9,584,803	2019-08-15
308	1,550	1,450	1,550	1,499	19,265	28,861,105	2019-08-16
309	1,500	1,351	1,499	1,372	18,881	27,775,367	2019-08-19
310	1,498	1,351	1,380	1,398	30,273	42,103,867	2019-08-20
311	1,395	1,350	1,350	1,395	3,908	5,380,386	2019-08-21
312	1,395	1,340	1,395	1,355	97,472	131,574,880	2019-08-22
313	1,395	1,350	1,356	1,352	3,703	5,013,912	2019-08-23
314	1,352	1,299	1,350	1,299	4,935	6,492,937	2019-08-26
315	1,299	1,200	1,299	1,299	9,202	11,510,315	2019-08-27
316	1,298	1,202	1,298	1,298	2,218	2,772,601	2019-08-28
317	1,298	1,202	1,298	1,268	13,084	16,369,942	2019-08-29
318	1,300	1,206	1,220	1,294	8,662	11,036,365	2019-08-30
319	1,385	1,300	1,301	1,382	10,041	13,497,505	2019-09-02
320	1,558	1,386	1,386	1,496	11,424	16,654,107	2019-09-04
321	1,639	1,510	1,639	1,557	7,691	11,982,401	2019-09-05
322	1,599	1,401	1,598	1,498	11,129	16,855,258	2019-09-06
323	1,500	1,499	1,500	1,499	3,096	4,640,999	2019-09-07
324	1,500	1,499	1,500	1,499	3,096	4,640,999	2019-09-07
325	1,500	1,499	1,500	1,499	4,272	6,405,052	2019-09-09
326	1,480	1,335	1,480	1,448	6,798	9,732,189	2019-09-10
327	1,479	1,400	1,479	1,468	3,875	5,631,440	2019-09-11
328	1,420	1,400	1,420	1,408	3,793	5,347,768	2019-09-12
329	1,447	1,356	1,409	1,447	3,808	5,436,072	2019-09-13
330	1,439	1,420	1,438	1,438	2,972	4,272,478	2019-09-16
331	1,438	1,335	1,438	1,398	4,021	5,588,707	2019-09-17
332	1,400	1,340	1,351	1,399	36,918	51,483,791	2019-09-18
333	1,399	1,326	1,399	1,397	53,235	74,277,161	2019-09-19
334	1,396	1,395	1,395	1,395	61,580	85,904,211	2019-09-20
335	1,399	1,320	1,326	1,399	62,745	87,658,065	2019-09-23
336	1,350	1,300	1,322	1,349	173,186	233,512,675	2019-09-24
337	1,340	1,299	1,340	1,299	149,649	194,395,321	2019-09-25
338	1,408	1,280	1,298	1,404	30,198	40,380,298	2019-09-26
339	1,409	1,301	1,301	1,409	1,233	1,650,933	2019-09-27
340	1,409	1,350	1,351	1,406	3,558	4,960,900	2019-09-30
341	1,405	1,310	1,405	1,350	274	368,106	2019-10-01
342	1,398	1,350	1,350	1,398	987	1,359,680	2019-10-03
343	1,350	1,312	1,350	1,329	1,458	1,938,028	2019-10-04
344	1,316	1,291	1,316	1,300	1,982	2,583,009	2019-10-07
345	1,316	1,290	1,315	1,314	2,048	2,690,731	2019-10-08
346	1,314	1,211	1,290	1,300	1,846	2,319,304	2019-10-09
347	1,300	1,300	1,300	1,300	15	19,500	2019-10-10
348	1,297	1,220	1,238	1,254	1,649	2,055,640	2019-10-11
349	1,250	1,220	1,221	1,249	3,052	3,733,290	2019-10-14
350	1,250	1,221	1,222	1,250	275	340,780	2019-10-15
351	1,299	1,220	1,245	1,292	18,022	22,982,254	2019-10-16
352	1,300	1,230	1,280	1,300	3,400	4,354,575	2019-10-17
353	1,388	1,300	1,300	1,346	20,026	26,595,922	2019-10-18
354	1,404	1,380	1,389	1,396	2,883	4,021,463	2019-10-21
355	1,400	1,306	1,306	1,400	20,062	27,722,625	2019-10-22
356	1,405	1,330	1,330	1,397	6,946	9,694,312	2019-10-23
357	1,408	1,399	1,400	1,408	10,644	14,923,066	2019-10-24
358	1,480	1,400	1,400	1,468	78,125	110,317,347	2019-10-25
359	1,480	1,449	1,449	1,472	38,194	55,798,259	2019-10-28
360	1,499	1,445	1,450	1,495	15,833	23,370,929	2019-10-29
361	1,525	1,470	1,470	1,517	21,451	32,216,390	2019-10-30
362	1,525	1,500	1,500	1,524	21,613	32,536,530	2019-10-31
363	1,575	1,485	1,525	1,539	39,524	60,602,746	2019-11-01
364	1,769	1,559	1,560	1,731	19,141	32,435,787	2019-11-04
365	1,780	1,701	1,749	1,777	18,414	31,909,092	2019-11-05
366	1,774	1,700	1,720	1,747	30,830	53,576,059	2019-11-06
367	1,768	1,700	1,760	1,744	15,514	26,490,405	2019-11-07
368	1,769	1,700	1,710	1,763	30,802	52,992,872	2019-11-08
369	1,750	1,710	1,749	1,750	8,453	14,732,810	2019-11-11
370	1,750	1,700	1,749	1,708	16,399	28,083,993	2019-11-12
371	1,750	1,710	1,750	1,750	16,313	28,467,010	2019-11-13
372	1,750	1,700	1,749	1,750	4,906	8,544,077	2019-11-14
373	1,750	1,680	1,750	1,724	16,994	29,212,063	2019-11-15
374	1,750	1,680	1,745	1,748	25,970	44,709,209	2019-11-18
375	1,748	1,640	1,685	1,730	26,239	44,224,808	2019-11-19
376	1,740	1,670	1,734	1,707	9,307	15,996,197	2019-11-20
377	1,737	1,672	1,737	1,720	1,108	1,879,696	2019-11-21
378	1,730	1,718	1,718	1,722	4,365	7,509,230	2019-11-22
379	1,730	1,670	1,715	1,721	15,117	25,629,550	2019-11-25
380	1,725	1,700	1,721	1,724	5,749	9,863,740	2019-11-28
381	1,740	1,672	1,718	1,725	20,352	35,021,818	2019-11-29
382	1,723	1,700	1,723	1,720	1,682	2,882,901	2019-12-02
383	1,733	1,696	1,719	1,731	18,806	32,342,793	2019-12-03
384	1,733	1,694	1,733	1,716	2,795	4,770,940	2019-12-04
385	1,720	1,694	1,700	1,720	1,644	2,813,749	2019-12-05
386	1,719	1,640	1,700	1,709	7,563	12,656,806	2019-12-06
387	1,720	1,635	1,708	1,720	5,354	9,096,347	2019-12-09
388	1,728	1,652	1,700	1,728	3,693	6,288,986	2019-12-10
389	1,730	1,660	1,726	1,730	19,231	32,819,164	2019-12-11
390	1,950	1,720	1,725	1,881	29,781	52,527,740	2019-12-12
391	1,900	1,710	1,812	1,899	19,769	35,964,833	2019-12-13
392	1,900	1,820	1,898	1,896	16,506	31,027,154	2019-12-16
393	1,897	1,830	1,897	1,897	11,812	22,144,149	2019-12-17
394	1,893	1,860	1,860	1,893	25,401	47,583,570	2019-12-18
395	1,890	1,826	1,890	1,886	13,327	24,941,988	2019-12-19
396	1,885	1,820	1,885	1,870	15,795	29,383,195	2019-12-20
397	1,865	1,755	1,865	1,815	9,575	17,535,805	2019-12-23
398	1,863	1,726	1,861	1,818	20,628	37,007,865	2019-12-24
399	1,820	1,750	1,814	1,820	9,690	17,433,855	2019-12-25
400	1,820	1,721	1,819	1,805	21,354	37,738,602	2019-12-26
401	1,810	1,732	1,810	1,769	7,362	13,032,431	2019-12-27
402	1,805	1,720	1,730	1,765	14,919	26,375,014	2019-12-30
403	1,785	1,700	1,780	1,766	15,616	27,573,806	2019-12-31
404	1,775	1,700	1,700	1,740	1,288	2,216,490	2020-01-02
405	1,752	1,630	1,700	1,752	3,001	5,088,528	2020-01-03
406	1,739	1,653	1,654	1,727	703	1,182,012	2020-01-06
407	1,724	1,660	1,724	1,724	388	668,124	2020-01-07
408	1,739	1,715	1,715	1,739	1,656	2,876,034	2020-01-08
409	1,739	1,660	1,660	1,739	520	864,780	2020-01-09
410	1,725	1,650	1,661	1,659	1,672	2,773,315	2020-01-13
411	1,725	1,650	1,660	1,703	6,539	10,900,913	2020-01-14
412	1,720	1,624	1,705	1,705	6,464	10,796,476	2020-01-15
413	1,700	1,510	1,635	1,698	18,078	29,421,924	2020-01-16
414	1,699	1,601	1,699	1,670	6,629	10,763,124	2020-01-17
415	1,698	1,600	1,695	1,698	6,759	11,035,818	2020-01-20
416	1,700	1,561	1,650	1,686	442,741	746,143,375	2020-01-21
417	1,699	1,570	1,600	1,699	6,726	10,997,268	2020-01-22
418	1,680	1,600	1,650	1,675	3,339	5,383,332	2020-01-23
419	1,674	1,600	1,600	1,650	2,349	3,763,692	2020-01-24
420	1,650	1,572	1,650	1,600	1,131	1,790,193	2020-01-27
421	1,643	1,500	1,571	1,643	11,511	17,766,445	2020-01-28
422	1,620	1,555	1,555	1,612	828	1,290,005	2020-01-29
423	1,610	1,545	1,580	1,599	5,697	9,049,000	2020-01-30
424	1,580	1,500	1,580	1,578	942	1,425,850	2020-01-31
425	1,530	1,481	1,530	1,511	1,036	1,553,195	2020-02-03
426	1,530	1,530	1,530	1,530	11	16,830	2020-02-04
427	1,530	1,530	1,530	1,530	20	30,600	2020-02-05
428	1,530	1,529	1,530	1,530	301	460,360	2020-02-06
429	1,540	1,500	1,530	1,525	972	1,482,670	2020-02-07
430	1,550	1,530	1,550	1,530	245	375,750	2020-02-10
431	1,530	1,497	1,530	1,530	1,632	2,450,569	2020-02-11
432	1,530	1,480	1,530	1,530	2,317	3,475,550	2020-02-12
433	1,500	1,490	1,490	1,500	133	198,670	2020-02-13
434	1,500	1,470	1,500	1,475	3,289	4,851,160	2020-02-14
435	1,500	1,480	1,500	1,482	599	887,720	2020-02-17
436	1,530	1,490	1,530	1,490	612	916,490	2020-02-18
437	1,490	1,471	1,490	1,474	587	865,442	2020-02-19
438	1,490	1,475	1,490	1,490	246	364,905	2020-02-20
439	1,529	1,490	1,490	1,521	2,075	3,112,429	2020-02-21
440	1,519	1,495	1,495	1,519	6,170	9,311,845	2020-02-27
441	1,500	1,470	1,500	1,500	1,496	2,215,323	2020-02-28
442	1,500	1,460	1,470	1,470	2,207	3,246,350	2020-03-02
443	1,470	1,460	1,470	1,470	108	157,820	2020-03-03
444	1,474	1,460	1,460	1,474	3,290	4,837,724	2020-03-04
445	1,475	1,470	1,475	1,474	46	67,800	2020-03-05
446	1,475	1,469	1,475	1,469	4,654	6,838,271	2020-03-06
447	1,469	1,450	1,460	1,466	2,148	3,145,363	2020-03-09
448	1,460	1,253	1,400	1,450	6,998	10,072,003	2020-03-10
449	1,454	1,400	1,400	1,454	11,124	16,019,282	2020-03-11
450	1,454	1,350	1,400	1,454	7,513	10,892,980	2020-03-12
451	1,600	1,420	1,420	1,583	18,465	27,215,170	2020-03-13
452	1,549	1,545	1,545	1,549	1,673	2,591,101	2020-03-16
453	1,543	1,543	1,543	1,543	23,624	36,451,832	2020-03-17
454	1,500	1,480	1,480	1,499	17,241	25,842,295	2020-03-18
455	1,499	1,385	1,385	1,488	15,221	22,642,403	2020-03-19
456	1,509	1,390	1,390	1,509	22,529	33,611,202	2020-03-20
457	1,490	1,370	1,370	1,490	1,110	1,533,500	2020-03-23
458	1,500	1,400	1,400	1,500	3,049	4,405,620	2020-03-24
459	1,540	1,371	1,490	1,516	26,603	39,092,311	2020-03-26
460	1,599	1,518	1,520	1,550	14,404	22,332,130	2020-03-27
461	1,589	1,450	1,540	1,536	6,791	10,428,170	2020-03-30
462	1,517	1,380	1,498	1,517	304,313	461,083,743	2020-03-31
463	1,496	1,450	1,496	1,452	1,671	2,426,090	2020-04-01
464	1,515	1,430	1,497	1,501	31,560	45,206,125	2020-04-02
465	1,519	1,450	1,500	1,519	2,352	3,501,199	2020-04-03
466	1,515	1,430	1,515	1,510	3,327	4,968,970	2020-04-06
467	1,515	1,445	1,509	1,515	16,912	25,553,824	2020-04-07
468	1,519	1,455	1,515	1,519	2,603	3,944,598	2020-04-08
469	1,510	1,430	1,470	1,510	809	1,176,910	2020-04-09
470	1,514	1,400	1,512	1,513	3,121	4,587,331	2020-04-10
471	1,503	1,502	1,503	1,502	3,610	5,422,230	2020-04-13
472	1,509	1,490	1,490	1,509	5,593	8,411,856	2020-04-14
473	1,509	1,499	1,499	1,509	4,688	7,064,772	2020-04-15
474	1,509	1,500	1,500	1,509	3,671	5,534,544	2020-04-16
475	1,508	1,490	1,490	1,508	5,789	8,718,306	2020-04-17
476	1,505	1,495	1,500	1,504	7,183	10,795,042	2020-04-20
477	1,504	1,500	1,504	1,503	5,130	7,708,900	2020-04-21
478	1,503	1,400	1,500	1,494	5,569	8,310,000	2020-04-22
479	1,503	1,500	1,500	1,502	4,448	6,682,791	2020-04-23
480	1,450	1,405	1,450	1,440	142	202,500	2020-04-24
481	1,440	1,440	1,440	1,440	20	28,800	2020-04-27
482	1,435	1,380	1,400	1,435	1,336	1,872,065	2020-04-28
483	1,480	1,400	1,430	1,480	6,184	8,815,305	2020-04-29
484	1,500	1,500	1,500	1,500	24	36,000	2020-05-01
485	1,500	1,480	1,480	1,497	704	1,048,140	2020-05-04
486	1,499	1,430	1,490	1,499	30,790	46,057,027	2020-05-05
487	1,500	1,401	1,500	1,498	1,008	1,467,790	2020-05-06
488	1,497	1,370	1,495	1,485	23,751	33,607,472	2020-05-07
489	1,496	1,391	1,496	1,391	47	66,648	2020-05-08
490	1,365	1,350	1,350	1,360	3,351	4,528,240	2020-05-11
491	1,391	1,355	1,391	1,389	220	305,660	2020-05-12
492	1,391	1,350	1,391	1,351	378	513,897	2020-05-13
493	1,350	1,330	1,350	1,330	92	122,413	2020-05-14
494	1,350	1,330	1,350	1,330	1,020	1,356,810	2020-05-15
495	1,345	1,333	1,335	1,345	81,989	110,228,469	2020-05-18
496	1,350	1,335	1,350	1,337	224	299,565	2020-05-19
497	1,345	1,335	1,335	1,345	92,886	124,916,940	2020-05-20
498	1,350	1,333	1,350	1,334	1,752	2,336,691	2020-05-21
499	1,350	1,350	1,350	1,350	233	314,550	2020-05-22
500	1,350	1,333	1,350	1,334	246	328,114	2020-05-25
501	1,350	1,340	1,350	1,343	665	893,250	2020-05-26
502	1,350	1,315	1,350	1,331	141	186,243	2020-05-27
503	1,333	1,312	1,333	1,313	750	984,512	2020-05-28
504	1,350	1,350	1,350	1,350	349	471,150	2020-05-29
505	1,389	1,313	1,389	1,315	875	1,163,832	2020-06-02
506	1,350	1,340	1,340	1,350	1,203	1,615,130	2020-06-03
507	1,391	1,388	1,389	1,391	4,535	6,305,403	2020-06-04
508	1,401	1,390	1,391	1,396	767	1,070,631	2020-06-08
509	1,400	1,395	1,400	1,395	202	281,850	2020-06-09
510	1,395	1,350	1,395	1,360	1,457	1,984,235	2020-06-10
511	1,395	1,395	1,395	1,395	7	9,765	2020-06-11
512	1,394	1,350	1,394	1,350	906	1,223,364	2020-06-12
513	1,350	1,340	1,350	1,341	2,391	3,206,050	2020-06-15
514	1,350	1,350	1,350	1,350	6	8,100	2020-06-16
515	1,336	1,335	1,336	1,335	1,103	1,472,515	2020-06-17
516	1,335	1,312	1,335	1,312	1,421	1,871,945	2020-06-18
517	1,319	1,319	1,319	1,319	315	415,485	2020-06-19
518	1,320	1,250	1,320	1,277	1,862	2,371,136	2020-06-22
519	1,319	1,256	1,261	1,319	162	203,950	2020-06-23
520	1,319	1,319	1,319	1,319	6	7,914	2020-06-25
521	1,250	1,205	1,250	1,250	2,021	2,519,230	2020-06-26
522	1,317	1,256	1,317	1,308	1,627	2,134,882	2020-06-29
523	1,300	1,260	1,300	1,299	6,132	7,965,562	2020-06-30
524	1,300	1,201	1,300	1,238	406	502,600	2020-07-01
525	1,285	1,201	1,210	1,285	813	980,900	2020-07-02
526	1,280	1,279	1,280	1,279	102	130,460	2020-07-03
527	1,280	1,210	1,279	1,210	1,620	1,961,785	2020-07-06
528	1,212	1,170	1,212	1,170	5,803	6,945,693	2020-07-07
529	1,170	1,100	1,170	1,167	5,893	6,809,026	2020-07-08
530	1,170	1,130	1,170	1,130	851	962,430	2020-07-10
531	1,169	1,120	1,120	1,146	1,599	1,833,167	2020-07-16
532	1,170	1,170	1,170	1,170	1,362	1,593,540	2020-07-17
533	1,210	1,100	1,210	1,210	2,418	2,696,693	2020-07-20
534	1,270	1,120	1,200	1,270	5,345	6,540,200	2020-07-21
535	1,273	1,240	1,273	1,240	3,753	4,653,819	2020-07-22
536	1,310	1,155	1,155	1,299	2,870	3,608,467	2020-07-23
537	1,310	1,270	1,300	1,302	2,107	2,738,054	2020-07-24
538	1,315	1,310	1,315	1,312	80	104,950	2020-07-27
539	1,340	1,270	1,270	1,340	15,497	20,715,374	2020-07-28
540	1,340	1,270	1,270	1,270	856	1,087,470	2020-07-29
541	1,300	1,298	1,300	1,298	512	664,582	2020-07-30
542	1,299	1,250	1,299	1,250	57	71,442	2020-07-31
543	1,250	1,245	1,250	1,250	524	654,960	2020-08-03
544	1,250	1,240	1,250	1,243	14	17,400	2020-08-04
545	1,240	1,200	1,240	1,240	38	47,080	2020-08-05
546	1,240	1,240	1,240	1,240	65	80,600	2020-08-06
547	1,249	1,240	1,240	1,249	135	168,498	2020-08-07
548	1,249	1,242	1,249	1,244	166	206,475	2020-08-10
549	1,243	1,160	1,243	1,238	1,267	1,495,172	2020-08-11
550	1,238	1,165	1,165	1,237	1,733	2,107,902	2020-08-12
551	1,239	1,237	1,237	1,238	793	981,971	2020-08-13
552	1,239	1,160	1,239	1,199	4,209	4,928,871	2020-08-14
553	1,238	1,050	1,237	1,109	14,135	16,021,696	2020-08-17
554	1,200	1,100	1,198	1,184	6,832	7,774,462	2020-08-18
555	1,158	1,100	1,150	1,158	1,348	1,523,626	2020-08-19
556	1,150	1,061	1,150	1,098	5,980	6,778,206	2020-08-20
557	1,130	1,002	1,130	1,130	12,830	13,124,467	2020-08-21
558	1,130	1,100	1,130	1,100	255	280,590	2020-08-24
559	1,100	1,011	1,100	1,033	3,901	4,103,912	2020-08-25
560	1,100	1,012	1,075	1,100	1,681	1,757,340	2020-08-26
561	1,089	1,020	1,020	1,044	1,616	1,686,325	2020-08-27
562	1,050	1,015	1,025	1,020	2,000	2,044,403	2020-08-28
563	1,057	1,023	1,057	1,029	1,663	1,728,398	2020-08-31
564	1,057	1,040	1,057	1,057	526	554,027	2020-09-01
565	1,055	1,055	1,055	1,055	78	82,290	2020-09-02
566	1,055	1,027	1,037	1,031	14,103	14,557,849	2020-09-03
567	1,055	1,021	1,055	1,022	3,356	3,449,365	2020-09-04
568	1,055	1,021	1,055	1,054	1,860	1,916,752	2020-09-07
569	1,055	1,040	1,055	1,046	93,314	97,973,670	2020-09-08
570	1,054	1,046	1,054	1,046	627	656,618	2020-09-09
571	1,054	1,046	1,054	1,050	90,079	94,580,392	2020-09-10
572	1,054	1,046	1,054	1,050	4,075	4,276,943	2020-09-11
573	1,054	1,046	1,054	1,050	29,621	31,101,855	2020-09-14
574	1,098	1,054	1,054	1,097	52,861	55,864,419	2020-09-15
575	1,200	1,057	1,057	1,197	12,116	14,101,452	2020-09-16
576	1,320	1,210	1,226	1,260	19,972	25,287,648	2020-09-17
577	1,317	1,222	1,300	1,306	6,077	7,696,648	2020-09-18
578	1,318	1,251	1,315	1,308	3,451	4,511,070	2020-09-21
579	1,318	1,237	1,300	1,318	10,855	14,153,383	2020-09-22
580	1,330	1,255	1,300	1,327	16,017	20,892,233	2020-09-23
581	1,460	1,329	1,329	1,389	1,156	1,592,197	2020-09-24
582	1,450	1,352	1,400	1,449	1,741	2,406,216	2020-09-25
583	1,439	1,370	1,439	1,423	9,828	13,856,976	2020-09-28
584	1,420	1,350	1,398	1,405	10,461	14,606,082	2020-09-29
585	1,398	1,301	1,398	1,380	6,427	8,961,876	2020-09-30
586	1,380	1,280	1,380	1,347	2,072	2,745,891	2020-10-01
587	1,346	1,346	1,346	1,346	118	158,828	2020-10-02
588	1,346	1,280	1,346	1,344	222,759	299,291,399	2020-10-05
589	1,349	1,281	1,345	1,349	1,222	1,584,869	2020-10-06
590	1,349	1,280	1,347	1,348	23,299	31,403,455	2020-10-07
591	1,379	1,285	1,349	1,376	10,033	13,128,651	2020-10-08
592	1,375	1,301	1,375	1,370	963	1,302,309	2020-10-09
593	1,370	1,301	1,369	1,368	6,878	9,000,524	2020-10-12
594	1,370	1,310	1,365	1,368	8,628	11,712,648	2020-10-13
595	1,380	1,311	1,360	1,380	3,138	4,281,937	2020-10-14
596	1,380	1,369	1,370	1,380	3,072	4,223,640	2020-10-16
597	1,380	1,321	1,378	1,380	5,034	6,708,965	2020-10-19
598	1,378	1,325	1,378	1,378	696	932,470	2020-10-20
599	1,379	1,377	1,378	1,378	549	756,631	2020-10-21
600	1,379	1,378	1,379	1,378	110	151,590	2020-10-22
601	1,397	1,371	1,378	1,392	19,025	26,267,821	2020-10-23
602	1,380	1,379	1,380	1,379	5,528	7,626,380	2020-10-26
603	1,390	1,379	1,379	1,388	3,887	5,380,728	2020-10-27
604	1,399	1,390	1,390	1,398	3,709	5,165,695	2020-10-28
605	1,380	1,365	1,380	1,371	6,966	9,582,498	2020-10-29
606	1,384	1,319	1,319	1,350	66,809	90,136,330	2020-10-30
607	1,385	1,350	1,370	1,358	1,041	1,423,300	2020-11-02
608	1,380	1,330	1,330	1,380	4,332	5,834,405	2020-11-03
609	1,400	1,350	1,350	1,398	14,322	19,801,195	2020-11-04
610	1,397	1,332	1,350	1,397	5,947	7,935,472	2020-11-05
611	1,409	1,384	1,385	1,400	17,356	24,240,315	2020-11-06
612	1,420	1,350	1,409	1,401	2,769	3,848,511	2020-11-09
613	1,440	1,375	1,375	1,422	6,988	9,918,293	2020-11-10
614	1,425	1,385	1,425	1,420	720	1,010,500	2020-11-11
615	1,420	1,380	1,380	1,383	324	448,220	2020-11-12
616	1,400	1,332	1,400	1,399	1,974	2,680,678	2020-11-13
617	1,410	1,333	1,333	1,397	145	196,360	2020-11-17
618	1,395	1,332	1,332	1,394	1,258	1,678,946	2020-11-18
619	1,407	1,394	1,394	1,407	1,557	2,171,860	2020-11-19
620	1,400	1,394	1,394	1,400	362	505,035	2020-11-20
621	1,399	1,399	1,399	1,399	29	40,571	2020-11-23
622	1,406	1,350	1,390	1,406	1,232	1,682,886	2020-11-24
623	1,406	1,405	1,406	1,406	176	247,446	2020-11-25
624	1,400	1,390	1,399	1,399	1,197	1,674,280	2020-11-27
625	1,404	1,390	1,400	1,401	1,227	1,718,350	2020-11-30
626	1,404	1,350	1,404	1,400	1,145	1,564,368	2020-12-01
627	1,400	1,350	1,350	1,399	280	380,490	2020-12-02
628	1,398	1,380	1,398	1,380	308	425,742	2020-12-03
629	1,394	1,390	1,394	1,392	43	59,874	2020-12-04
630	1,392	1,370	1,390	1,390	64,388	89,498,915	2020-12-07
631	1,390	1,379	1,390	1,379	1,064	1,478,486	2020-12-08
632	1,380	1,350	1,356	1,379	111,626	153,889,503	2020-12-09
633	1,380	1,355	1,355	1,380	298	406,230	2020-12-10
634	1,380	1,355	1,355	1,379	719	986,262	2020-12-11
635	1,450	1,378	1,379	1,449	8,330	11,700,010	2020-12-14
636	1,448	1,400	1,401	1,448	34,036	49,205,704	2020-12-15
637	1,444	1,400	1,401	1,420	867	1,225,828	2020-12-16
638	1,547	1,443	1,445	1,502	102,392	149,497,952	2020-12-17
639	1,650	1,500	1,500	1,635	38,494	60,381,049	2020-12-18
640	1,698	1,622	1,660	1,658	11,786	19,582,874	2020-12-21
641	1,695	1,649	1,650	1,691	15,680	26,206,680	2020-12-22
642	1,700	1,651	1,651	1,700	9,037	15,228,416	2020-12-23
643	1,700	1,625	1,698	1,627	26,431	43,788,354	2020-12-24
644	1,692	1,625	1,625	1,674	82,874	137,022,253	2020-12-25
645	1,695	1,650	1,680	1,693	44,483	75,189,803	2020-12-28
646	1,800	1,650	1,650	1,784	101,277	175,507,944	2020-12-30
647	1,795	1,690	1,750	1,758	9,482	16,408,828	2020-12-31
648	1,757	1,677	1,750	1,696	3,945	6,798,913	2021-01-04
649	1,700	1,675	1,700	1,699	1,419	2,395,482	2021-01-05
650	1,698	1,620	1,698	1,677	2,962	4,985,263	2021-01-06
651	1,695	1,600	1,695	1,694	2,004	3,236,727	2021-01-07
652	1,693	1,605	1,690	1,660	2,904	4,850,854	2021-01-08
653	1,688	1,605	1,605	1,649	2,498	4,081,650	2021-01-11
654	1,655	1,626	1,626	1,650	507	831,267	2021-01-12
655	1,649	1,620	1,626	1,628	3,898	6,354,861	2021-01-13
656	1,647	1,600	1,600	1,639	4,045	6,536,793	2021-01-14
657	1,880	1,620	1,620	1,727	59,703	102,683,435	2021-01-15
658	1,986	1,855	1,855	1,983	68,603	135,236,439	2021-01-18
659	2,279	1,983	1,983	2,237	75,884	156,948,913	2021-01-19
660	2,550	2,200	2,240	2,459	65,945	153,919,328	2021-01-20
661	2,798	2,345	2,390	2,771	114,668	295,840,772	2021-01-21
662	3,186	2,680	2,751	3,173	90,631	265,419,177	2021-01-22
663	3,500	3,001	3,100	3,198	36,032	117,482,870	2021-01-25
664	3,199	2,800	3,186	3,108	148,406	452,023,063	2021-01-26
665	3,150	3,000	3,000	3,110	79,800	240,732,715	2021-01-27
666	3,000	2,950	3,000	3,000	204,488	613,245,457	2021-01-28
667	3,010	2,955	2,980	3,000	217,024	650,602,020	2021-01-29
668	3,001	2,960	2,970	3,000	249,502	748,125,795	2021-02-01
669	3,000	2,950	3,000	3,000	152,034	455,871,197	2021-02-02
670	3,000	2,980	3,000	3,000	212,807	638,385,993	2021-02-03
671	3,040	2,950	2,950	3,001	587,904	1,763,562,713	2021-02-04
672	3,200	2,940	2,950	3,164	207,864	625,469,586	2021-02-05
673	3,600	2,950	3,100	3,432	78,110	254,141,057	2021-02-08
674	3,585	3,010	3,450	3,494	182,707	636,652,281	2021-02-09
675	3,560	3,480	3,501	3,529	69,490	243,912,253	2021-02-10
676	4,055	3,540	3,540	4,005	79,410	309,921,288	2021-02-11
677	4,599	4,050	4,050	4,345	29,434	127,809,394	2021-02-15
678	4,996	4,411	4,411	4,996	73,153	361,174,702	2021-02-16
679	5,745	5,135	5,135	5,595	47,519	264,421,215	2021-02-17
680	6,430	5,715	5,760	6,400	36,116	227,033,470	2021-02-18
681	7,000	6,500	6,500	6,825	64,452	435,701,555	2021-02-19
682	7,300	6,815	6,900	7,270	126,542	908,387,850	2021-02-22
683	8,360	6,890	7,310	8,245	114,282	852,944,840	2021-02-23
684	9,480	8,500	8,500	9,475	47,385	438,502,925	2021-02-24
685	10,890	10,030	10,030	10,680	68,618	737,240,750	2021-02-25
686	12,200	9,200	11,000	10,580	134,390	1,410,070,855	2021-02-26
687	11,100	8,995	11,100	9,550	66,289	651,528,630	2021-03-01
688	10,900	8,120	8,880	9,590	156,979	1,401,130,855	2021-03-02
689	10,500	9,500	10,000	10,120	35,970	358,914,445	2021-03-03
690	10,150	9,200	9,600	9,930	59,240	581,973,825	2021-03-04
691	10,000	9,310	9,310	9,910	33,085	325,612,035	2021-03-05
692	10,000	9,600	9,600	9,920	15,893	157,259,860	2021-03-09
693	9,980	9,700	9,800	9,955	22,087	218,422,820	2021-03-10
694	9,985	9,700	9,700	9,920	26,269	260,488,720	2021-03-11
695	10,100	9,760	9,760	10,000	42,758	425,496,680	2021-03-12
696	10,100	9,900	10,000	10,090	44,875	451,105,880	2021-03-15
697	10,000	9,900	10,000	9,980	11,572	115,528,020	2021-03-16
698	10,000	9,880	10,000	9,990	38,221	381,318,255	2021-03-17
699	11,000	9,700	9,800	10,590	64,527	649,952,875	2021-03-18
700	11,000	9,990	9,990	10,980	53,055	569,012,780	2021-03-19
701	10,900	10,000	10,700	10,790	149,214	1,607,148,920	2021-03-22
702	10,480	9,995	10,000	10,340	21,410	218,803,255	2021-03-23
703	10,500	10,000	10,470	10,370	29,270	303,276,260	2021-03-24
704	10,340	9,995	10,000	10,190	7,865	79,477,985	2021-03-25
705	10,280	9,995	10,000	10,190	6,554	66,237,460	2021-03-26
706	10,280	9,995	10,000	10,230	8,898	90,006,775	2021-03-29
707	10,240	9,990	10,000	10,230	14,267	144,710,780	2021-03-30
708	10,180	9,985	10,000	10,180	11,557	116,349,970	2021-03-31
709	10,050	9,980	9,990	10,020	4,636	46,434,075	2021-04-01
710	10,000	9,980	10,000	10,000	1,591	15,909,120	2021-04-02
711	10,000	9,700	9,900	9,995	19,258	191,952,075	2021-04-05
712	10,000	9,680	9,680	9,990	112,632	1,124,293,215	2021-04-06
713	9,990	9,690	9,690	9,985	110,219	1,099,973,535	2021-04-07
714	9,990	9,690	9,690	9,985	110,219	1,099,973,535	2021-04-07
715	9,945	9,600	9,700	9,925	130,155	1,288,603,170	2021-04-08
716	9,970	9,790	9,950	9,935	103,806	1,031,170,485	2021-04-09
717	9,990	9,790	9,790	9,990	102,214	1,020,681,020	2021-04-12
718	10,000	9,990	9,990	9,990	99,024	989,255,955	2021-04-13
719	9,995	9,945	9,995	9,970	96,000	957,071,835	2021-04-14
720	9,980	9,960	9,960	9,970	78,831	785,952,775	2021-04-15
721	10,500	9,975	9,975	10,450	216,716	2,253,583,820	2021-04-16
722	12,000	10,510	10,510	11,980	370,514	4,154,804,420	2021-04-19
723	13,000	11,800	11,800	12,500	144,205	1,801,239,110	2021-04-20
724	12,750	12,200	12,470	12,470	9,009	112,748,760	2021-04-21
725	12,800	12,450	12,450	12,750	7,181	91,255,640	2021-04-22
726	12,850	12,700	12,800	12,730	3,803	48,587,270	2021-04-23
727	12,770	10,950	12,700	11,430	6,116	72,949,490	2021-04-26
728	11,680	10,100	11,680	11,240	9,926	109,966,400	2021-04-27
729	11,200	10,500	11,200	11,190	5,358	59,526,890	2021-04-28
730	11,200	10,800	11,200	11,080	7,513	83,207,630	2021-04-29
731	11,500	10,500	10,900	11,150	12,652	139,421,060	2021-04-30
732	12,500	10,860	11,150	12,470	108,273	1,319,394,580	2021-05-03
733	12,310	11,100	12,000	11,880	50,785	602,893,490	2021-05-04
734	11,850	11,010	11,450	11,850	49,812	587,685,810	2021-05-05
735	11,990	11,200	11,500	11,990	55,377	662,356,930	2021-05-06
736	11,990	11,210	11,210	11,980	17,389	207,713,280	2021-05-07
737	11,800	11,410	11,500	11,740	5,835	68,145,040	2021-05-10
738	11,730	11,230	11,410	11,630	5,590	64,294,140	2021-05-11
739	11,490	11,150	11,200	11,380	2,483	27,973,940	2021-05-12
740	11,300	10,900	11,150	11,090	3,364	37,234,780	2021-05-13
741	11,200	10,500	11,200	11,070	11,192	122,333,580	2021-05-14
742	11,050	10,610	10,800	10,960	7,982	87,289,600	2021-05-17
743	11,090	10,650	10,650	11,030	5,797	63,496,360	2021-05-18
744	11,000	10,400	10,500	10,750	9,714	103,193,090	2021-05-19
745	10,900	10,040	10,400	10,510	20,852	218,172,160	2021-05-20
746	10,800	10,230	10,500	10,630	4,640	49,622,620	2021-05-21
747	10,800	10,100	10,100	10,760	15,808	165,733,930	2021-05-24
748	10,850	10,290	10,290	10,790	6,882	72,887,350	2021-05-25
749	10,750	10,300	10,300	10,590	12,221	128,482,220	2021-05-27
750	11,000	10,260	10,300	11,000	14,619	156,761,070	2021-05-28
751	10,990	10,360	10,500	10,930	17,863	193,527,080	2021-05-31
752	10,390	10,200	10,350	10,370	9,086	94,085,600	2021-06-02
753	10,500	10,150	10,150	10,490	6,060	62,708,080	2021-06-03
754	10,490	10,100	10,160	10,430	17,482	181,765,540	2021-06-04
755	10,480	10,000	10,100	10,440	26,305	271,225,450	2021-06-07
756	10,300	9,820	10,000	10,190	15,664	158,632,890	2021-06-08
757	10,140	9,670	9,800	10,110	12,454	125,340,340	2021-06-10
758	10,000	9,700	9,910	9,995	3,086	30,815,465	2021-06-11
759	10,000	9,500	9,700	9,885	27,627	273,136,150	2021-06-14
760	9,900	9,250	9,510	9,890	7,600	74,093,080	2021-06-15
761	9,700	9,270	9,400	9,590	13,015	123,879,305	2021-06-16
762	9,450	9,000	9,200	9,375	11,480	106,713,480	2021-06-17
763	9,395	8,810	9,010	9,195	17,576	160,945,600	2021-06-18
764	9,340	8,810	8,810	9,335	20,580	191,661,420	2021-06-21
765	9,380	9,070	9,070	9,305	9,580	88,851,265	2021-06-22
766	9,150	8,810	9,050	8,875	9,711	87,478,265	2021-06-23
767	9,000	8,500	8,500	8,955	8,397	73,223,685	2021-06-24
768	8,895	8,700	8,700	8,880	6,657	59,007,145	2021-06-25
769	9,000	8,400	8,900	8,945	14,661	126,688,755	2021-06-28
770	9,250	8,880	8,995	9,220	7,884	71,464,850	2021-06-29
771	9,750	9,040	9,040	9,385	28,079	260,478,405	2021-06-30
772	9,495	9,000	9,000	9,450	2,525	23,466,700	2021-07-01
773	9,435	9,135	9,300	9,270	557	5,169,595	2021-07-02
774	9,200	9,125	9,130	9,185	3,889	35,690,565	2021-07-05
775	9,120	9,000	9,120	9,090	4,237	38,437,765	2021-07-06
776	9,080	8,620	9,030	9,080	18,185	164,735,015	2021-07-07
777	9,000	8,500	9,000	8,935	12,417	107,912,695	2021-07-08
778	8,950	8,400	8,750	8,465	10,061	86,474,885	2021-07-09
779	8,750	7,800	8,305	8,195	11,063	90,973,820	2021-07-19
780	8,225	7,500	8,185	8,210	16,901	135,947,150	2021-07-20
781	8,485	7,900	8,110	8,125	18,114	146,581,700	2021-07-21
782	8,280	7,800	8,200	8,015	17,205	138,213,085	2021-07-22
783	8,360	7,700	8,100	7,935	10,743	85,753,565	2021-07-23
784	8,285	7,800	7,800	8,000	11,369	90,964,180	2021-07-24
785	8,145	7,600	7,975	7,895	33,699	265,640,870	2021-07-26
786	8,100	7,600	8,030	7,870	35,461	276,292,015	2021-07-27
787	7,900	7,500	7,785	7,700	20,007	153,552,390	2021-07-28
788	7,870	7,415	7,700	7,540	19,408	147,761,150	2021-07-29
789	7,600	7,300	7,405	7,460	27,398	203,800,075	2021-07-30
790	7,495	7,150	7,490	7,445	13,300	98,623,370	2021-08-02
791	7,475	7,225	7,300	7,460	9,016	66,269,200	2021-08-03
792	7,465	7,220	7,450	7,330	6,016	44,177,525	2021-08-04
793	7,460	7,150	7,310	7,255	8,437	61,721,225	2021-08-05
794	7,320	7,050	7,200	7,180	8,224	58,955,950	2021-08-06
795	7,205	7,000	7,205	7,115	22,334	158,669,015	2021-08-09
796	7,035	6,700	7,000	6,995	13,412	93,458,440	2021-08-10
797	7,025	6,805	6,985	6,985	9,551	66,337,185	2021-08-11
798	7,000	6,850	7,000	6,950	4,372	30,387,095	2021-08-12
799	6,990	6,805	6,805	6,905	7,957	54,565,155	2021-08-13
800	6,940	6,810	6,810	6,930	2,301	15,884,825	2021-08-16
801	6,920	6,870	6,870	6,915	1,702	11,741,980	2021-08-17
802	6,915	6,850	6,915	6,875	5,360	36,841,270	2021-08-18
803	6,950	6,860	6,860	6,900	2,007	13,796,940	2021-08-19
804	6,950	6,880	6,880	6,940	2,767	19,179,860	2021-08-20
805	7,450	6,955	6,955	7,180	7,100	50,365,490	2021-08-23
806	8,255	7,100	7,100	8,175	8,120	62,463,255	2021-08-24
807	9,400	8,510	8,510	9,400	6,276	56,024,830	2021-08-25
808	10,810	10,000	10,050	10,640	23,404	242,969,440	2021-08-26
809	11,440	10,000	10,210	10,990	40,665	428,342,550	2021-08-27
810	12,400	11,000	11,000	11,920	16,446	193,078,680	2021-08-30
811	11,950	10,810	11,650	11,460	18,589	216,469,490	2021-08-31
812	12,150	11,000	11,200	11,930	55,778	650,498,220	2021-09-01
813	11,900	11,470	11,500	11,820	38,688	447,032,740	2021-09-02
814	12,100	11,800	11,820	11,990	8,548	102,116,680	2021-09-03
815	12,100	11,800	12,000	12,030	13,218	158,697,710	2021-09-06
816	12,180	11,950	12,000	12,110	11,108	134,242,310	2021-09-07
817	12,050	11,850	12,000	12,040	32,799	394,700,280	2021-09-08
818	11,850	11,540	11,850	11,820	19,379	228,698,640	2021-09-09
819	11,550	11,000	11,550	11,390	17,386	198,322,850	2021-09-10
820	11,100	10,200	10,600	10,900	149,626	1,630,167,630	2021-09-13
821	10,850	9,990	10,000	10,840	150,243	1,617,790,810	2021-09-14
822	10,750	10,020	10,500	10,690	149,849	1,601,843,800	2021-09-15
823	10,600	10,100	10,100	10,500	25,886	271,161,270	2021-09-16
824	11,480	10,590	10,600	11,390	57,887	657,789,030	2021-09-17
825	11,110	11,000	11,010	11,040	2,362	26,068,930	2021-09-20
826	11,010	10,510	11,010	10,950	17,244	187,936,170	2021-09-21
827	10,880	10,500	10,500	10,790	1,889	20,223,450	2021-09-22
828	10,850	10,500	10,520	10,850	10,527	113,140,690	2021-09-23
829	10,910	10,590	10,800	10,880	1,685	18,289,870	2021-09-24
830	10,850	10,600	10,700	10,710	2,648	28,317,090	2021-09-27
831	10,800	10,400	10,600	10,700	12,887	135,823,670	2021-09-28
832	10,790	10,510	10,510	10,770	3,944	42,134,160	2021-09-29
833	10,800	10,490	10,500	10,800	4,391	46,943,850	2021-09-30
834	10,810	10,490	10,500	10,680	5,537	58,786,630	2021-10-01
835	10,650	10,420	10,500	10,590	2,878	30,430,100	2021-10-04
836	10,410	10,000	10,400	10,230	4,029	41,392,760	2021-10-05
837	10,280	9,265	10,280	9,885	3,702	36,893,380	2021-10-06
838	10,200	9,400	9,590	10,070	18,149	179,801,605	2021-10-07
839	10,000	9,605	9,605	9,990	5,875	58,417,735	2021-10-08
840	10,000	9,500	9,900	9,960	4,124	40,514,610	2021-10-11
841	10,000	9,900	9,960	9,965	3,098	30,880,120	2021-10-12
842	9,900	9,730	9,900	9,885	2,185	21,490,900	2021-10-13
843	9,800	9,670	9,800	9,750	2,461	24,004,025	2021-10-14
844	9,725	9,515	9,700	9,700	6,615	63,940,335	2021-10-15
845	9,700	9,400	9,650	9,490	15,502	147,351,215	2021-10-18
846	9,480	9,000	9,410	9,375	4,800	44,422,655	2021-10-19
847	9,340	9,125	9,125	9,250	3,128	28,922,895	2021-10-20
848	9,495	9,050	9,125	9,415	4,160	38,411,835	2021-10-21
849	9,500	9,300	9,350	9,490	2,622	24,598,955	2021-10-22
850	9,650	9,450	9,480	9,610	3,384	32,246,030	2021-10-25
851	9,600	9,435	9,505	9,530	2,673	25,438,315	2021-10-26
852	9,590	9,415	9,500	9,525	3,082	29,296,615	2021-10-27
853	9,500	9,400	9,500	9,495	1,477	13,987,910	2021-10-28
854	9,400	9,000	9,400	9,325	4,665	42,858,895	2021-10-29
855	9,230	8,990	9,100	9,000	7,209	65,348,455	2021-11-01
856	9,345	8,990	9,000	9,170	9,259	84,456,265	2021-11-02
857	9,100	8,880	9,000	9,000	36,888	331,838,710	2021-11-03
858	9,095	8,650	8,920	9,000	50,892	457,597,150	2021-11-04
859	9,300	8,650	8,900	9,295	46,673	419,419,475	2021-11-08
860	9,295	8,700	8,700	9,165	8,887	78,423,755	2021-11-09
861	9,150	8,740	8,895	8,870	7,715	68,555,945	2021-11-10
862	9,195	8,800	8,800	9,145	3,252	29,369,690	2021-11-11
863	10,000	9,300	9,300	9,995	7,739	76,407,290	2021-11-12
864	9,950	9,610	9,950	9,870	4,382	43,423,465	2021-11-15
865	9,995	9,615	9,800	9,960	3,641	35,984,920	2021-11-16
866	9,850	9,600	9,630	9,725	4,035	39,137,970	2021-11-17
867	9,845	9,410	9,450	9,810	1,167	11,303,985	2021-11-18
868	9,800	9,500	9,505	9,680	3,516	33,617,070	2021-11-19
869	9,695	9,600	9,680	9,690	2,109	20,428,465	2021-11-22
870	9,600	9,350	9,415	9,555	2,447	23,237,120	2021-11-23
871	9,500	9,310	9,310	9,500	908	8,528,920	2021-11-24
872	9,525	9,310	9,495	9,520	1,397	13,220,305	2021-11-25
873	9,500	9,005	9,495	9,430	3,028	28,280,555	2021-11-29
874	9,395	9,100	9,105	9,295	7,169	66,427,380	2021-11-30
875	9,345	9,000	9,200	9,215	2,468	22,764,625	2021-12-01
876	9,295	8,910	9,005	9,175	34,474	310,551,980	2021-12-02
877	9,185	8,920	8,920	9,180	7,823	71,462,430	2021-12-03
878	9,140	8,905	8,950	9,140	9,954	90,772,715	2021-12-06
879	9,100	8,980	9,100	9,045	4,446	40,197,990	2021-12-07
880	9,140	8,950	8,980	9,125	7,073	64,463,050	2021-12-08
881	9,150	9,000	9,000	9,120	1,575	14,327,630	2021-12-09
882	9,120	9,000	9,050	9,120	11,794	107,368,630	2021-12-10
883	9,150	9,000	9,000	9,110	8,210	74,797,880	2021-12-13
884	9,190	9,015	9,100	9,160	10,655	97,374,045	2021-12-14
885	9,180	9,000	9,100	9,120	2,902	26,239,170	2021-12-15
886	9,160	8,990	9,000	9,115	2,606	23,708,425	2021-12-16
887	9,150	8,800	9,000	9,005	3,111	28,026,330	2021-12-17
888	9,100	8,885	8,885	9,090	91,208	828,956,735	2021-12-20
889	9,100	8,900	9,010	9,040	77,656	701,991,580	2021-12-21
890	9,000	8,850	8,850	8,990	47,369	425,706,825	2021-12-22
891	9,000	8,830	9,000	8,990	77,673	698,225,930	2021-12-23
892	9,000	8,850	8,950	8,985	92,252	829,056,950	2021-12-24
893	9,000	8,850	8,850	8,990	79,991	718,883,020	2021-12-27
894	9,200	8,900	9,000	9,070	5,095	46,001,270	2021-12-28
895	9,100	8,915	8,915	9,080	1,841	16,673,190	2021-12-30
896	9,800	8,960	9,100	9,785	14,312	138,689,870	2021-12-31
897	9,300	8,915	9,015	9,060	3,945	35,748,680	2022-01-03
898	9,140	8,920	9,140	9,060	6,839	61,824,545	2022-01-04
899	9,060	8,915	8,925	9,025	101,129	912,864,165	2022-01-05
900	9,090	8,900	8,950	9,080	109,438	993,501,225	2022-01-06
901	9,000	8,800	8,825	8,990	112,118	1,007,662,095	2022-01-07
902	9,000	8,810	8,900	8,995	115,471	1,037,967,185	2022-01-10
903	8,995	8,750	8,820	8,985	112,509	1,010,531,310	2022-01-11
904	8,995	8,765	8,770	8,990	112,526	1,011,272,435	2022-01-12
905	8,995	8,700	8,780	8,990	112,454	1,010,763,200	2022-01-13
906	8,990	7,900	8,725	8,840	144,671	1,261,036,065	2022-01-14
907	8,700	7,515	7,955	8,470	159,787	1,335,550,020	2022-01-17
908	8,750	8,000	8,185	8,700	107,159	929,347,390	2022-01-18
909	8,750	8,260	8,270	8,730	73,752	643,525,870	2022-01-19
910	8,690	8,250	8,260	8,680	55,877	484,279,545	2022-01-20
911	8,500	8,000	8,270	8,380	3,028	25,356,340	2022-01-21
912	8,450	7,850	7,850	8,105	1,645	13,287,555	2022-01-24
913	8,245	7,800	7,875	7,870	2,529	19,934,690	2022-01-25
914	7,995	7,610	7,800	7,765	5,324	41,350,760	2022-01-26
915	7,800	7,480	7,700	7,560	5,623	42,499,345	2022-01-27
916	7,590	7,320	7,450	7,410	2,580	19,174,370	2022-01-28
917	7,495	7,200	7,330	7,360	4,685	34,440,195	2022-01-31
918	7,355	6,990	7,175	7,115	7,507	53,066,565	2022-02-01
919	6,800	6,050	6,450	6,295	36,557	225,319,255	2022-02-07
920	6,000	5,355	6,000	5,600	24,081	133,066,175	2022-02-08
921	5,400	5,250	5,360	5,345	24,755	132,324,670	2022-02-09
922	6,145	5,325	5,325	6,045	22,322	126,816,480	2022-02-10
923	6,950	6,100	6,100	6,950	17,769	117,753,240	2022-02-11
924	7,990	6,960	6,960	7,990	21,497	161,074,565	2022-02-14
925	8,500	7,050	8,000	7,840	33,011	266,991,290	2022-02-15
926	7,670	7,010	7,670	7,290	8,482	62,327,905	2022-02-16
927	7,200	7,010	7,105	7,120	6,809	48,355,160	2022-02-18
928	7,005	6,505	7,000	6,915	9,864	67,830,490	2022-02-21
929	6,700	6,045	6,700	6,425	14,279	92,367,175	2022-02-22
930	6,250	6,000	6,100	6,185	9,084	55,285,285	2022-02-23
931	6,150	5,950	6,005	6,005	4,144	24,947,665	2022-02-24
932	6,000	5,600	5,900	5,925	6,685	39,093,060	2022-02-25
933	6,210	5,925	5,925	6,150	9,129	54,951,440	2022-02-28
934	6,190	6,000	6,100	6,070	4,366	26,600,565	2022-03-01
935	6,100	5,995	6,005	6,065	12,930	78,283,640	2022-03-02
936	6,000	5,970	5,995	5,975	4,276	25,584,950	2022-03-03
937	6,000	5,850	5,970	5,960	7,359	43,608,165	2022-03-04
938	5,900	5,700	5,880	5,815	7,390	43,012,340	2022-03-07
939	5,710	5,500	5,700	5,600	7,257	40,722,380	2022-03-09
940	5,600	5,405	5,530	5,535	5,865	32,418,275	2022-03-10
941	5,400	5,305	5,400	5,395	4,544	24,473,550	2022-03-11
942	5,320	4,700	5,320	5,000	11,568	58,948,445	2022-03-14
943	4,999	4,601	4,806	4,905	10,918	52,053,073	2022-03-15
944	4,900	4,692	4,800	4,750	10,359	49,421,216	2022-03-16
945	4,800	4,690	4,695	4,800	5,108	24,333,294	2022-03-17
946	4,900	4,690	4,800	4,855	5,880	28,026,768	2022-03-18
947	5,100	4,900	4,900	5,065	9,462	47,313,034	2022-03-21
948	5,815	5,100	5,100	5,505	16,478	87,404,910	2022-03-22
949	6,325	5,520	5,520	6,160	7,863	47,923,095	2022-03-23
950	6,180	5,550	6,100	5,930	7,396	44,311,830	2022-03-24
951	5,795	5,450	5,535	5,695	8,007	44,693,965	2022-03-25
952	5,730	5,200	5,500	5,485	5,987	32,928,925	2022-03-28
953	5,400	5,065	5,200	5,305	3,353	17,466,715	2022-03-29
954	5,370	5,055	5,135	5,130	3,983	20,511,195	2022-03-30
955	5,170	5,130	5,150	5,155	4,315	22,229,440	2022-03-31
956	5,350	5,050	5,170	5,215	10,285	53,159,765	2022-04-01
957	5,320	5,100	5,200	5,295	6,564	34,205,910	2022-04-04
958	5,200	5,100	5,110	5,175	3,702	19,040,660	2022-04-05
959	5,200	5,100	5,100	5,190	8,790	45,407,680	2022-04-06
960	5,115	5,060	5,100	5,085	3,618	18,419,575	2022-04-07
961	5,200	5,000	5,040	5,140	3,726	18,871,850	2022-04-08
962	5,140	4,900	5,055	5,090	6,256	31,632,845	2022-04-11
963	5,090	4,810	5,000	4,990	7,490	37,149,306	2022-04-12
964	5,000	4,780	5,000	4,929	6,410	31,201,861	2022-04-13
965	5,000	4,800	4,998	4,998	36,741	183,595,110	2022-04-14
966	4,920	4,802	4,900	4,899	5,050	24,706,177	2022-04-15
967	5,050	4,800	4,820	5,010	5,008	24,397,656	2022-04-18
968	5,070	4,803	4,900	5,055	3,385	16,959,798	2022-04-19
969	5,000	4,820	4,820	4,978	4,299	21,242,678	2022-04-20
970	5,000	4,800	4,850	4,963	3,084	15,046,085	2022-04-21
971	4,998	4,804	4,830	4,981	2,464	12,179,465	2022-04-22
972	4,989	4,850	4,900	4,954	4,558	22,467,933	2022-04-25
973	5,050	4,856	4,856	5,000	32,130	160,543,687	2022-04-26
974	5,400	5,000	5,000	5,315	5,275	27,697,875	2022-04-27
975	5,390	4,989	5,155	5,325	20,336	108,001,310	2022-04-28
976	5,295	5,000	5,155	5,245	4,061	21,202,915	2022-04-29
977	5,100	4,851	5,100	5,015	14,062	70,576,451	2022-05-02
978	4,820	4,761	4,802	4,783	10,693	51,261,858	2022-05-03
979	4,770	4,650	4,761	4,732	4,666	22,103,917	2022-05-04
980	4,720	4,645	4,650	4,717	3,572	16,722,238	2022-05-05
981	4,700	4,650	4,700	4,684	2,127	9,947,788	2022-05-06
982	4,645	4,291	4,645	4,616	30,329	139,564,919	2022-05-09
983	4,545	4,304	4,350	4,544	65,939	298,442,876	2022-05-10
984	4,499	4,110	4,300	4,465	9,893	43,281,984	2022-05-11
985	4,399	4,000	4,100	4,270	9,719	40,258,096	2022-05-12
986	4,250	4,000	4,000	4,239	125,279	529,996,262	2022-05-13
987	3,800	3,600	3,799	3,693	9,511	35,143,077	2022-05-17
988	3,799	3,635	3,650	3,705	7,862	28,990,595	2022-05-18
989	3,799	3,611	3,650	3,762	5,574	20,565,719	2022-05-19
990	3,999	3,680	3,710	3,995	3,996	15,548,663	2022-05-20
991	4,000	3,799	4,000	3,872	5,887	22,888,058	2022-05-16
992	3,985	3,720	3,800	3,967	26,759	105,539,278	2022-05-23
993	3,899	3,701	3,720	3,882	3,166	11,990,413	2022-05-24
994	3,894	3,700	3,800	3,758	3,810	14,323,804	2022-05-25
995	3,750	3,690	3,750	3,739	3,924	14,631,077	2022-05-26
996	3,730	3,650	3,730	3,687	2,785	10,289,841	2022-05-27
997	3,601	3,220	3,601	3,355	8,517	29,234,773	2022-05-30
998	3,399	3,255	3,255	3,275	6,738	22,059,255	2022-05-31
999	3,260	3,250	3,255	3,256	3,078	10,018,023	2022-06-02
1000	3,230	3,185	3,220	3,215	7,880	25,329,488	2022-06-03
1001	3,599	3,236	3,236	3,577	12,283	41,689,038	2022-06-06
1002	4,113	3,512	3,512	4,095	18,510	72,000,188	2022-06-07
1003	4,609	4,150	4,150	4,526	14,745	65,822,546	2022-06-08
1004	4,845	4,501	4,501	4,723	8,128	38,054,279	2022-06-09
1005	4,750	4,300	4,501	4,477	5,050	22,874,809	2022-06-10
1006	4,150	3,806	4,150	3,973	36,697	146,297,698	2022-06-13
1007	3,745	3,500	3,745	3,605	12,877	46,254,707	2022-06-15
1008	3,808	3,405	3,410	3,757	2,895	10,383,504	2022-06-16
1009	3,850	3,610	3,610	3,696	9,022	33,591,976	2022-06-17
1010	3,790	3,600	3,621	3,627	6,123	22,199,996	2022-06-20
1011	3,600	3,500	3,600	3,548	5,083	18,168,642	2022-06-21
1012	3,500	3,400	3,455	3,464	2,201	7,582,120	2022-06-22
1013	3,500	3,300	3,406	3,433	7,813	26,564,637	2022-06-23
1014	3,400	3,247	3,351	3,349	6,219	20,570,025	2022-06-24
1015	3,499	3,270	3,270	3,486	2,158	7,210,046	2022-06-27
1016	3,445	3,278	3,300	3,443	2,560	8,585,584	2022-06-28
1017	3,350	3,290	3,350	3,339	2,271	7,531,729	2022-06-29
1018	3,400	3,295	3,350	3,323	1,749	5,846,958	2022-06-30
1019	3,430	3,280	3,281	3,324	3,966	13,138,774	2022-07-01
1020	3,400	3,282	3,400	3,322	3,093	10,298,913	2022-07-04
1021	3,330	3,285	3,300	3,328	24,416	81,119,309	2022-07-05
1022	3,333	3,285	3,286	3,319	4,233	13,952,323	2022-07-06
1023	3,397	3,285	3,333	3,364	4,398	14,693,107	2022-07-07
1024	3,718	3,400	3,406	3,590	1,875	6,591,990	2022-07-08
1025	3,690	3,400	3,590	3,495	2,932	10,271,037	2022-07-18
1026	3,520	3,400	3,410	3,435	2,816	9,778,624	2022-07-19
1027	3,500	3,400	3,400	3,478	5,796	20,006,573	2022-07-20
1028	3,479	3,401	3,401	3,407	2,109	7,204,627	2022-07-21
1029	3,450	3,402	3,403	3,450	3,056	10,489,634	2022-07-22
1030	3,484	3,380	3,450	3,475	4,554	15,686,676	2022-07-25
1031	3,499	3,381	3,410	3,417	10,338	35,345,944	2022-07-26
1032	3,498	3,400	3,420	3,481	7,816	27,164,927	2022-07-27
1033	3,497	3,400	3,400	3,495	1,454	4,999,494	2022-07-28
1034	3,490	3,400	3,450	3,404	2,236	7,669,398	2022-07-29
1035	3,450	3,390	3,401	3,444	148,585	511,625,815	2022-08-01
1036	3,469	3,400	3,450	3,440	2,614	8,999,318	2022-08-02
1037	3,485	3,400	3,400	3,481	4,968	17,235,101	2022-08-03
1038	3,500	3,404	3,485	3,444	3,310	11,510,452	2022-08-04
1039	3,470	3,395	3,450	3,408	5,228	17,809,975	2022-08-05
1040	3,425	3,395	3,425	3,404	2,023	6,891,983	2022-08-08
1041	3,400	3,380	3,400	3,387	6,621	22,436,449	2022-08-09
1042	3,380	3,300	3,355	3,343	2,355	7,881,421	2022-08-10
1043	3,350	3,300	3,301	3,342	4,993	16,490,429	2022-08-11
1044	3,330	3,290	3,300	3,308	2,345	7,735,717	2022-08-12
1045	3,349	3,252	3,290	3,327	4,280	14,101,697	2022-08-15
1046	3,305	3,256	3,300	3,301	2,419	7,975,160	2022-08-16
1047	3,348	3,280	3,300	3,307	18,692	61,811,519	2022-08-17
1048	3,348	3,300	3,348	3,339	1,346	4,492,645	2022-08-18
1049	3,340	3,300	3,300	3,301	2,038	6,730,374	2022-08-19
1050	3,349	3,270	3,300	3,291	4,734	15,680,789	2022-08-22
1051	3,299	3,280	3,280	3,289	2,252	7,402,924	2022-08-23
1052	3,276	3,265	3,275	3,266	1,797	5,875,614	2022-08-24
1053	3,271	3,200	3,266	3,226	9,668	31,234,451	2022-08-25
1054	3,220	3,199	3,220	3,199	3,241	10,404,860	2022-08-26
1055	3,300	3,100	3,155	3,279	5,513	17,658,108	2022-08-29
1056	3,290	3,150	3,180	3,273	2,018	6,456,374	2022-08-30
1057	3,270	3,155	3,210	3,220	3,727	12,038,868	2022-08-31
1058	3,239	3,156	3,156	3,235	6,112	19,645,744	2022-09-01
1059	3,235	3,180	3,180	3,188	1,634	5,207,984	2022-09-02
1060	3,235	3,181	3,200	3,221	4,141	13,307,882	2022-09-05
1061	3,200	3,182	3,182	3,191	2,179	6,946,704	2022-09-06
1062	3,190	3,162	3,190	3,178	2,313	7,362,168	2022-09-07
1063	3,195	3,100	3,163	3,180	4,889	15,362,721	2022-09-08
1064	3,200	3,180	3,195	3,197	1,178	3,765,116	2022-09-09
1065	3,197	3,185	3,190	3,197	2,966	9,475,610	2022-09-12
1066	3,197	3,150	3,183	3,188	3,098	9,858,811	2022-09-13
1067	3,180	3,110	3,150	3,138	1,970	6,199,286	2022-09-14
1068	3,117	3,052	3,110	3,104	5,479	16,990,442	2022-09-15
1069	3,180	3,001	3,001	3,170	53,384	168,991,478	2022-09-16
1070	3,170	3,000	3,170	3,167	8,320	25,155,176	2022-09-19
1071	3,160	3,100	3,160	3,141	1,982	6,237,768	2022-09-20
1072	3,160	3,050	3,160	3,157	1,049	3,301,109	2022-09-21
1073	3,160	3,105	3,159	3,159	1,163	3,673,904	2022-09-22
1074	3,165	3,150	3,160	3,165	1,671	5,281,603	2022-09-23
1075	3,169	3,105	3,160	3,166	1,821	5,751,873	2022-09-26
1076	3,160	3,150	3,160	3,159	1,762	5,558,875	2022-09-27
1077	3,150	3,056	3,100	3,143	1,638	5,107,615	2022-09-28
1078	3,150	3,100	3,100	3,124	1,797	5,593,140	2022-09-29
1079	3,132	3,057	3,130	3,127	1,865	5,806,924	2022-09-30
1080	3,100	3,052	3,100	3,059	3,944	12,094,109	2022-10-03
1081	3,090	2,913	3,050	3,085	5,876	17,764,717	2022-10-04
1082	3,090	2,921	3,050	3,087	5,224	15,734,338	2022-10-05
1083	3,160	3,100	3,115	3,152	5,628	17,532,001	2022-10-06
1084	3,170	3,100	3,160	3,164	1,638	5,162,130	2022-10-07
1085	3,170	3,100	3,150	3,170	2,645	8,348,341	2022-10-10
1086	3,199	3,101	3,103	3,193	1,021	3,216,906	2022-10-11
1087	3,670	3,115	3,115	3,598	6,328	21,759,587	2022-10-12
1088	3,595	3,400	3,400	3,473	6,802	23,820,821	2022-10-13
1089	3,575	3,420	3,450	3,568	2,488	8,797,549	2022-10-14
1090	3,575	3,306	3,420	3,491	5,331	18,122,090	2022-10-17
1091	3,540	3,305	3,305	3,497	2,539	8,573,048	2022-10-18
1092	3,540	3,351	3,386	3,498	2,436	8,475,244	2022-10-19
1093	3,548	3,401	3,401	3,546	1,928	6,728,522	2022-10-20
1094	3,550	3,400	3,402	3,548	1,864	6,482,918	2022-10-21
1095	3,547	3,368	3,370	3,539	55,375	195,255,766	2022-10-24
1096	3,544	3,368	3,368	3,532	2,171	7,413,522	2022-10-25
1097	3,500	3,382	3,386	3,499	1,960	6,778,255	2022-10-26
1098	3,530	3,385	3,450	3,501	2,033	7,082,935	2022-10-27
1099	3,542	3,400	3,500	3,521	1,164	4,074,441	2022-10-28
1100	3,542	3,390	3,450	3,443	5,702	19,620,439	2022-10-31
1101	3,421	3,389	3,420	3,412	1,774	6,037,737	2022-11-01
1102	3,450	3,400	3,450	3,425	1,906	6,525,710	2022-11-02
1103	3,530	3,430	3,450	3,529	2,518	8,739,782	2022-11-03
1104	3,541	3,430	3,500	3,503	1,621	5,663,683	2022-11-04
1105	3,500	3,421	3,425	3,497	3,180	10,939,032	2022-11-07
1106	3,480	3,415	3,420	3,455	2,815	9,647,916	2022-11-08
1107	3,510	3,390	3,400	3,472	12,268	42,167,325	2022-11-09
1108	3,405	3,390	3,390	3,402	2,612	8,868,065	2022-11-10
1109	3,400	3,380	3,400	3,400	1,969	6,674,755	2022-11-11
1110	3,400	3,350	3,376	3,380	1,800	6,066,250	2022-11-14
1111	3,400	3,307	3,350	3,395	6,784	22,984,996	2022-11-15
1112	3,400	3,305	3,305	3,382	18,540	62,625,211	2022-11-16
1113	3,399	3,250	3,306	3,372	2,948	9,900,217	2022-11-17
1114	3,398	3,252	3,253	3,286	4,289	14,200,960	2022-11-18
1115	3,500	3,260	3,270	3,399	10,976	37,015,051	2022-11-21
1116	3,449	3,261	3,310	3,433	2,630	8,845,053	2022-11-22
1117	3,380	3,280	3,380	3,328	3,004	10,103,907	2022-11-23
1118	3,444	3,265	3,283	3,436	2,965	9,918,963	2022-11-25
1119	3,399	3,270	3,270	3,350	3,031	10,110,868	2022-11-28
1120	3,392	3,271	3,273	3,383	1,597	5,356,791	2022-11-29
1121	3,350	3,280	3,285	3,312	2,595	8,542,948	2022-11-30
1122	3,344	3,283	3,286	3,300	5,753	18,998,655	2022-12-01
1123	3,345	3,295	3,295	3,344	1,139	3,786,555	2022-12-02
1124	3,344	3,280	3,344	3,338	6,448	21,369,551	2022-12-05
1125	3,339	3,280	3,280	3,309	6,458	21,391,775	2022-12-06
1126	3,339	3,310	3,310	3,322	6,197	20,627,833	2022-12-07
1127	3,820	3,316	3,316	3,819	13,420	47,086,050	2022-12-08
1128	4,391	4,000	4,000	4,391	18,908	82,184,875	2022-12-09
1129	5,045	4,800	4,800	5,045	29,336	147,112,166	2022-12-12
1130	5,545	4,900	5,060	5,035	71,183	369,542,930	2022-12-13
1131	5,035	4,299	5,035	4,444	32,659	148,190,347	2022-12-14
1132	4,350	3,900	4,299	4,305	4,708	19,860,170	2022-12-15
1133	4,950	4,300	4,300	4,808	7,940	37,092,917	2022-12-16
1134	4,900	4,501	4,800	4,817	16,833	81,088,305	2022-12-19
1135	4,900	4,500	4,850	4,791	6,206	29,067,103	2022-12-20
1136	4,791	4,400	4,790	4,682	50,387	235,616,473	2022-12-21
1137	4,600	4,453	4,460	4,592	14,318	65,477,264	2022-12-22
1138	4,553	4,430	4,500	4,542	15,275	69,188,418	2022-12-23
1139	4,650	4,301	4,500	4,564	39,272	178,412,061	2022-12-26
1140	4,679	4,401	4,550	4,676	64,379	299,774,570	2022-12-27
1141	4,940	4,520	4,600	4,732	20,994	98,331,741	2022-12-28
1142	4,999	4,700	4,700	4,880	8,297	40,543,026	2022-12-30
1143	4,700	4,410	4,700	4,590	14,869	68,455,165	2023-01-02
1144	4,599	4,410	4,411	4,499	2,746	12,237,271	2023-01-03
1145	4,700	4,450	4,450	4,587	5,804	26,476,740	2023-01-04
1146	4,579	4,450	4,480	4,498	3,341	15,018,372	2023-01-05
1147	4,499	4,405	4,461	4,475	5,938	26,501,038	2023-01-06
1148	4,460	4,305	4,400	4,424	4,074	17,913,875	2023-01-09
1149	4,400	4,320	4,400	4,341	4,344	18,885,658	2023-01-10
1150	4,390	4,325	4,380	4,369	1,429	6,250,930	2023-01-11
1151	4,400	4,326	4,370	4,398	2,413	10,580,600	2023-01-12
1152	4,330	4,325	4,328	4,327	9,394	40,649,074	2023-01-13
1153	4,327	4,001	4,327	4,099	4,418	18,367,945	2023-01-16
1154	4,016	3,961	4,016	3,981	5,552	22,189,159	2023-01-17
1155	4,100	3,903	4,000	3,909	15,272	60,205,885	2023-01-18
1156	3,969	3,910	3,910	3,918	4,689	18,341,610	2023-01-19
1157	3,969	3,920	3,968	3,961	1,284	5,082,960	2023-01-20
1158	3,950	3,910	3,920	3,913	3,952	15,499,702	2023-01-23
1159	3,938	3,900	3,911	3,930	4,215	16,502,656	2023-01-24
1160	3,880	3,700	3,880	3,725	5,657	21,360,207	2023-01-25
1161	3,695	3,580	3,580	3,671	3,446	12,498,098	2023-01-26
1162	3,700	3,631	3,650	3,692	4,564	16,731,749	2023-01-27
1163	3,750	3,650	3,650	3,717	3,745	13,820,026	2023-01-30
1164	3,950	3,745	3,745	3,879	4,214	16,112,911	2023-01-31
1165	3,949	3,850	3,900	3,911	2,989	11,678,850	2023-02-01
1166	3,900	3,851	3,895	3,863	1,856	7,190,650	2023-02-02
1167	3,882	3,820	3,882	3,834	1,364	5,243,350	2023-02-03
1168	3,820	3,695	3,800	3,790	4,680	17,607,224	2023-02-06
1169	3,899	3,705	3,705	3,877	6,876	26,362,505	2023-02-07
1170	3,889	3,750	3,850	3,811	1,540	5,866,489	2023-02-08
1171	3,808	3,706	3,801	3,806	4,241	16,035,213	2023-02-09
1172	3,800	3,712	3,716	3,721	3,323	12,399,927	2023-02-10
1173	3,789	3,690	3,705	3,777	33,257	125,132,760	2023-02-13
1174	3,700	3,628	3,690	3,689	4,771	17,581,897	2023-02-14
1175	3,628	3,565	3,626	3,611	9,560	34,412,655	2023-02-15
1176	3,628	3,580	3,610	3,622	5,024	18,136,576	2023-02-16
1177	3,689	3,600	3,600	3,649	7,749	28,247,386	2023-02-17
1178	3,799	3,698	3,698	3,751	73,868	276,697,319	2023-02-20
1179	3,790	3,701	3,701	3,737	8,319	31,072,037	2023-02-24
1180	3,799	3,707	3,722	3,782	9,741	36,710,159	2023-02-27
1181	3,770	3,690	3,722	3,748	6,125	22,837,469	2023-02-28
1182	3,708	3,208	3,702	3,590	4,820	17,371,153	2023-03-01
1183	3,708	3,598	3,700	3,690	10,604	39,133,928	2023-03-02
1184	3,700	3,621	3,700	3,698	2,216	8,107,858	2023-03-03
1185	3,650	3,455	3,600	3,556	3,307	11,819,897	2023-03-06
1186	3,570	3,500	3,500	3,568	9,930	35,295,498	2023-03-07
1187	3,578	3,400	3,500	3,542	3,853	13,545,952	2023-03-09
1188	3,535	3,416	3,416	3,519	16,548	58,115,164	2023-03-10
1189	3,500	3,410	3,450	3,414	4,455	15,328,021	2023-03-13
1190	3,498	3,363	3,409	3,489	44,844	156,220,865	2023-03-14
1191	3,490	3,300	3,382	3,475	5,770	19,440,373	2023-03-15
1192	3,450	3,331	3,449	3,446	26,542	91,432,799	2023-03-16
1193	3,420	3,316	3,420	3,339	4,377	14,624,839	2023-03-17
1194	3,350	3,311	3,350	3,348	13,707	45,879,703	2023-03-20
1195	3,349	3,312	3,349	3,331	1,948	6,507,851	2023-03-21
1196	3,477	3,300	3,310	3,380	9,248	30,960,708	2023-03-22
1197	3,450	3,329	3,380	3,380	1,358	4,606,704	2023-03-23
1198	3,406	3,340	3,400	3,389	10,123	34,285,735	2023-03-24
1199	3,384	3,302	3,384	3,330	5,841	19,498,980	2023-03-27
1200	3,354	3,300	3,300	3,353	47,741	160,003,576	2023-03-28
1201	3,375	3,307	3,307	3,362	1,634	5,473,360	2023-03-29
1202	3,370	3,250	3,307	3,361	152,286	511,795,789	2023-03-30
1203	3,360	3,201	3,201	3,346	1,239	4,089,841	2023-03-31
1204	3,368	3,314	3,346	3,354	5,475	18,329,859	2023-04-03
1205	3,329	3,311	3,329	3,319	3,402	11,289,478	2023-04-04
1206	3,310	3,250	3,310	3,290	27,814	91,541,430	2023-04-05
1207	3,310	3,205	3,213	3,308	3,387	10,985,563	2023-04-06
1208	3,200	3,100	3,200	3,151	3,613	11,415,897	2023-04-07
1209	3,100	3,001	3,001	3,097	2,386	7,306,596	2023-04-10
1210	3,300	3,070	3,099	3,287	61,558	191,578,164	2023-04-11
1211	3,280	3,101	3,280	3,114	1,870	5,866,709	2023-04-12
1212	3,279	3,080	3,199	3,278	8,140	25,749,770	2023-04-13
1213	3,199	3,082	3,082	3,159	1,703	5,322,799	2023-04-14
1214	3,290	3,080	3,088	3,183	4,268	13,387,952	2023-04-17
1215	3,150	3,080	3,112	3,127	2,254	7,046,234	2023-04-18
1216	3,289	3,100	3,101	3,251	982	3,101,892	2023-04-19
1217	3,289	3,115	3,115	3,276	9,030	29,549,393	2023-04-20
1218	3,283	3,184	3,184	3,257	531	1,718,939	2023-04-21
1219	3,283	3,155	3,155	3,276	3,696	11,903,173	2023-04-24
1220	3,300	3,215	3,230	3,289	8,711	28,587,410	2023-04-25
1221	3,333	3,292	3,300	3,329	18,099	60,155,635	2023-04-26
1222	3,649	3,351	3,351	3,621	5,719	20,301,766	2023-04-27
1223	3,636	3,407	3,550	3,557	9,996	35,373,950	2023-04-28
1224	3,560	3,405	3,560	3,530	3,298	11,627,012	2023-05-01
1225	3,504	3,420	3,420	3,496	4,186	14,611,563	2023-05-02
1226	3,499	3,420	3,425	3,498	2,305	7,911,659	2023-05-03
1227	3,499	3,380	3,498	3,418	3,182	10,939,455	2023-05-04
1228	3,460	3,381	3,400	3,434	3,372	11,521,665	2023-05-05
1229	3,400	3,350	3,382	3,364	2,506	8,477,131	2023-05-08
1230	3,388	3,200	3,333	3,372	8,444	28,241,281	2023-05-09
1231	3,400	3,170	3,170	3,378	3,856	12,764,933	2023-05-10
1232	3,390	3,161	3,205	3,313	1,790	5,900,395	2023-05-11
1233	3,370	3,200	3,370	3,355	1,171	3,930,948	2023-05-12
1234	3,369	3,221	3,369	3,290	747	2,479,209	2023-05-15
1235	3,299	3,175	3,270	3,248	3,606	11,584,283	2023-05-16
1236	3,290	3,175	3,175	3,246	850	2,738,261	2023-05-17
1237	3,290	3,175	3,177	3,208	2,874	9,198,215	2023-05-18
1238	3,171	3,021	3,171	3,082	7,577	23,588,050	2023-05-19
1239	3,149	3,052	3,085	3,148	8,353	26,167,005	2023-05-22
1240	3,171	3,126	3,144	3,136	4,959	15,598,114	2023-05-23
1241	3,125	3,085	3,103	3,107	2,066	6,414,128	2023-05-24
1242	3,124	3,050	3,120	3,108	1,745	5,399,456	2023-05-25
1243	3,124	3,053	3,053	3,099	3,476	10,755,534	2023-05-26
1244	3,124	3,050	3,100	3,104	3,779	11,592,761	2023-05-29
1245	3,124	3,050	3,100	3,093	1,546	4,771,193	2023-05-30
1246	3,289	3,105	3,110	3,162	9,919	31,257,747	2023-05-31
1247	3,285	3,150	3,200	3,277	1,391	4,503,845	2023-06-02
1248	3,296	3,185	3,185	3,293	2,367	7,704,079	2023-06-05
1249	3,296	3,170	3,201	3,195	7,032	22,548,158	2023-06-06
1250	3,200	3,123	3,123	3,198	1,682	5,286,754	2023-06-07
1251	3,249	3,150	3,200	3,229	30,775	99,138,875	2023-06-08
1252	3,229	3,133	3,133	3,194	2,530	7,937,409	2023-06-09
1253	3,150	3,122	3,134	3,124	7,690	24,064,717	2023-06-12
1254	3,123	3,038	3,123	3,056	13,275	40,858,598	2023-06-13
1255	3,080	3,042	3,056	3,074	11,664	35,833,966	2023-06-14
1256	3,040	3,034	3,040	3,040	6,779	20,607,298	2023-06-15
1257	3,040	3,019	3,036	3,035	2,947	8,937,840	2023-06-16
1258	3,035	3,016	3,035	3,023	3,918	11,853,585	2023-06-19
1259	3,245	3,020	3,020	3,151	136,777	430,236,429	2023-06-20
1260	3,300	3,160	3,160	3,283	23,229	75,613,646	2023-06-21
1261	3,495	3,106	3,222	3,331	8,411	28,014,393	2023-06-22
1262	3,490	3,399	3,400	3,475	5,231	18,035,687	2023-06-23
1263	3,478	3,318	3,411	3,477	7,080	24,174,490	2023-06-26
1264	3,416	3,319	3,330	3,411	3,698	12,410,910	2023-06-27
1265	3,447	3,320	3,325	3,444	3,249	11,069,015	2023-06-28
1266	3,400	3,275	3,378	3,341	3,308	11,072,449	2023-06-29
1267	3,429	3,349	3,350	3,403	4,232	14,285,511	2023-06-30
1268	3,429	3,340	3,358	3,369	2,189	7,367,394	2023-07-03
1269	3,350	3,300	3,310	3,331	4,133	13,718,960	2023-07-04
1270	3,333	3,280	3,300	3,332	1,196	3,967,554	2023-07-05
1271	3,439	3,255	3,285	3,414	9,838	32,971,969	2023-07-07
1272	3,350	3,281	3,300	3,322	4,235	14,002,616	2023-07-17
1273	3,325	3,286	3,300	3,314	3,114	10,276,651	2023-07-18
1274	3,289	3,286	3,289	3,288	1,216	3,998,766	2023-07-19
1275	3,290	3,285	3,286	3,287	1,851	6,085,904	2023-07-20
1276	3,290	3,284	3,284	3,289	3,680	12,089,309	2023-07-21
1277	3,287	3,269	3,283	3,279	1,685	5,528,462	2023-07-24
1278	3,265	3,255	3,265	3,255	6,673	21,727,980	2023-07-25
1279	3,287	3,265	3,265	3,282	3,329	10,919,646	2023-07-26
1280	3,260	3,201	3,260	3,219	1,958	6,324,821	2023-07-27
1281	3,250	3,201	3,250	3,208	5,834	18,719,925	2023-07-28
1282	3,333	3,280	3,300	3,301	3,862	12,743,446	2023-07-06
1283	3,201	3,192	3,201	3,197	3,841	12,285,939	2023-07-31
1284	3,192	3,161	3,189	3,178	2,768	8,808,661	2023-08-01
1285	3,161	3,126	3,161	3,154	829	2,614,613	2023-08-02
1286	3,139	3,126	3,139	3,134	853	2,673,924	2023-08-03
1287	3,150	3,000	3,134	3,074	8,746	26,937,718	2023-08-04
1288	3,150	3,003	3,150	3,148	3,217	9,838,752	2023-08-07
1289	3,150	3,086	3,125	3,142	1,449	4,519,228	2023-08-08
1290	3,087	3,078	3,086	3,085	3,620	11,161,674	2023-08-09
1291	3,080	3,071	3,080	3,075	2,844	8,752,352	2023-08-10
1292	3,082	2,975	3,080	3,080	16,552	50,048,303	2023-08-11
1293	3,060	3,015	3,015	3,056	858	2,614,068	2023-08-14
1294	3,100	3,039	3,039	3,060	4,870	14,871,189	2023-08-15
1295	3,100	3,040	3,070	3,099	6,291	19,263,369	2023-08-16
1296	3,098	3,046	3,046	3,098	1,669	5,094,784	2023-08-17
1297	3,100	3,037	3,050	3,044	1,597	4,876,389	2023-08-18
1298	3,098	3,031	3,040	3,038	3,234	9,844,825	2023-08-21
1299	3,099	3,031	3,031	3,080	1,432	4,360,523	2023-08-22
1300	3,090	3,034	3,039	3,088	1,740	5,304,860	2023-08-23
1301	3,088	3,034	3,035	3,075	1,501	4,571,807	2023-08-24
1302	3,089	3,035	3,070	3,079	2,084	6,375,378	2023-08-25
1303	3,109	3,051	3,089	3,105	3,975	12,274,198	2023-08-28
1304	3,191	3,060	3,065	3,108	2,926	9,051,585	2023-08-29
1305	3,100	3,083	3,100	3,095	1,580	4,889,160	2023-08-30
1306	3,100	3,090	3,100	3,100	2,328	7,214,414	2023-08-31
1307	3,100	3,050	3,100	3,076	3,385	10,421,991	2023-09-01
1308	3,100	3,037	3,038	3,063	2,401	7,341,016	2023-09-04
1309	3,078	3,040	3,040	3,068	1,248	3,808,624	2023-09-05
1310	3,076	3,035	3,035	3,061	10,798	32,785,795	2023-09-06
1311	3,074	3,035	3,040	3,070	1,147	3,489,819	2023-09-07
1312	3,120	3,028	3,035	3,088	13,762	42,375,027	2023-09-11
1313	3,100	3,035	3,035	3,090	2,925	8,901,311	2023-09-12
1314	3,100	3,042	3,050	3,056	3,561	10,891,202	2023-09-13
1315	3,150	3,060	3,060	3,118	4,177	12,900,791	2023-09-14
1316	3,118	3,050	3,050	3,099	6,493	20,080,904	2023-09-15
1317	3,058	3,036	3,058	3,050	1,830	5,580,662	2023-09-18
1318	3,050	3,037	3,040	3,039	2,277	6,936,920	2023-09-19
1319	3,050	3,030	3,036	3,035	3,883	11,794,385	2023-09-20
1320	3,050	3,028	3,050	3,032	1,491	4,528,047	2023-09-21
1321	3,050	3,030	3,036	3,035	3,883	11,794,385	2023-09-22
1322	3,030	3,020	3,020	3,030	3,663	11,072,050	2023-09-25
1323	3,145	3,038	3,038	3,099	12,311	37,836,236	2023-09-26
1324	3,133	3,040	3,050	3,107	2,774	8,479,966	2023-09-27
1325	3,192	3,052	3,129	3,125	4,471	13,968,557	2023-09-28
1326	3,187	3,051	3,051	3,180	4,874	15,303,390	2023-09-29
1327	3,182	3,073	3,073	3,169	10,139	31,943,588	2023-10-02
1328	3,168	3,050	3,101	3,147	4,270	13,205,930	2023-10-03
1329	3,135	3,050	3,135	3,068	3,437	10,631,429	2023-10-04
1330	3,149	3,055	3,066	3,135	2,572	7,990,859	2023-10-05
1331	3,140	3,074	3,136	3,093	1,758	5,435,289	2023-10-06
1332	3,130	3,065	3,070	3,092	2,332	7,186,303	2023-10-09
1333	3,088	3,052	3,071	3,065	1,456	4,466,992	2023-10-10
1334	3,088	3,040	3,050	3,079	61,217	188,412,039	2023-10-11
1335	3,080	3,060	3,061	3,075	642	1,972,314	2023-10-12
1336	3,096	3,060	3,060	3,095	1,264	3,896,779	2023-10-13
1337	3,090	3,051	3,055	3,080	51,715	159,258,562	2023-10-16
1338	3,090	3,052	3,054	3,067	5,933	18,172,480	2023-10-17
1339	3,097	3,052	3,052	3,054	438	1,338,959	2023-10-18
1340	3,096	3,040	3,054	3,044	4,252	12,945,529	2023-10-19
1341	3,096	3,040	3,044	3,094	1,123	3,431,772	2023-10-20
1342	3,093	3,050	3,050	3,079	1,390	4,268,979	2023-10-23
1343	3,092	3,050	3,054	3,062	68,873	211,408,259	2023-10-24
1344	3,080	3,050	3,050	3,080	2,793	8,523,957	2023-10-25
1345	3,100	3,050	3,050	3,100	5,591	17,303,655	2023-10-26
1346	3,100	3,050	3,061	3,079	10,400	31,995,436	2023-10-27
1347	3,080	3,050	3,080	3,068	2,632	8,071,630	2023-10-30
1348	3,099	3,045	3,045	3,095	1,869	5,737,025	2023-10-31
1349	3,097	3,040	3,095	3,079	1,357	4,158,909	2023-11-01
1350	3,090	3,041	3,041	3,083	1,684	5,148,266	2023-11-02
1351	3,090	3,043	3,085	3,089	1,125	3,451,482	2023-11-03
1352	3,089	3,050	3,050	3,089	2,294	7,013,865	2023-11-06
1353	3,050	3,039	3,043	3,041	5,372	16,345,922	2023-11-07
1354	3,050	3,039	3,039	3,050	956	2,911,775	2023-11-08
1355	3,050	3,039	3,050	3,042	849	2,583,922	2023-11-09
1356	3,050	3,039	3,049	3,050	557	1,696,471	2023-11-10
1357	3,050	3,035	3,040	3,040	3,110	9,453,557	2023-11-13
1358	3,035	3,033	3,035	3,033	2,149	6,520,295	2023-11-15
1359	3,035	3,028	3,030	3,035	1,551	4,701,362	2023-11-16
1360	3,035	3,028	3,030	3,033	3,101	9,404,842	2023-11-17
1361	3,035	3,023	3,033	3,031	3,694	11,191,704	2023-11-20
1362	3,032	3,006	3,025	3,021	6,251	18,843,799	2023-11-21
1363	3,031	3,010	3,021	3,030	2,621	7,937,409	2023-11-22
1364	3,025	3,007	3,010	3,022	6,616	19,923,064	2023-11-23
1365	3,030	3,008	3,012	3,030	975	2,938,183	2023-11-24
1366	3,030	3,010	3,030	3,013	2,634	7,941,264	2023-11-27
1367	3,029	3,015	3,015	3,025	6,710	20,295,507	2023-11-28
1368	3,020	3,014	3,017	3,015	2,433	7,339,691	2023-11-29
1369	3,017	3,007	3,013	3,016	5,923	17,845,570	2023-11-30
1370	3,017	3,008	3,008	3,017	4,931	14,868,245	2023-12-01
1371	3,016	3,007	3,010	3,015	5,428	16,359,190	2023-12-04
1372	3,250	3,010	3,010	3,109	10,802	33,323,961	2023-12-05
1373	3,298	3,106	3,200	3,190	7,289	23,195,812	2023-12-06
1374	3,452	3,200	3,200	3,423	9,921	33,365,702	2023-12-07
1375	3,650	3,361	3,361	3,576	95,514	334,559,111	2023-12-08
1376	3,648	3,465	3,501	3,571	2,818	10,002,078	2023-12-11
1377	3,580	3,373	3,500	3,553	3,336	11,795,938	2023-12-12
1378	3,555	3,401	3,480	3,448	4,848	16,816,549	2023-12-13
1379	3,519	3,403	3,403	3,506	3,768	13,123,545	2023-12-14
1380	3,500	3,485	3,500	3,494	2,243	7,837,233	2023-12-15
1381	3,500	3,444	3,461	3,482	2,969	10,333,680	2023-12-18
1382	3,578	3,460	3,460	3,529	13,449	47,182,742	2023-12-19
1383	3,535	3,485	3,500	3,502	1,849	6,476,812	2023-12-20
1384	3,520	3,490	3,500	3,500	5,470	19,142,180	2023-12-21
1385	3,510	3,401	3,475	3,495	10,077	35,178,525	2023-12-22
1386	3,500	3,401	3,406	3,463	3,781	13,098,199	2023-12-25
1387	3,460	3,300	3,420	3,445	9,128	31,120,289	2023-12-26
1388	3,500	3,411	3,450	3,486	11,904	41,417,510	2023-12-27
1389	3,616	3,400	3,488	3,506	53,212	188,322,272	2023-12-28
1390	3,450	3,300	3,301	3,448	4,812	16,219,646	2024-01-02
1391	3,400	3,250	3,311	3,399	3,810	12,741,861	2024-01-03
1392	3,390	3,321	3,321	3,382	1,276	4,310,080	2024-01-04
1393	3,380	3,262	3,311	3,378	37,623	125,923,387	2024-01-05
1394	3,379	3,300	3,312	3,357	4,248	14,139,728	2024-01-08
1395	3,379	3,271	3,350	3,331	15,688	52,224,020	2024-01-09
1396	3,070	3,035	3,035	3,054	1,348	4,104,583	2023-09-08
1397	3,309	3,230	3,236	3,308	5,854	18,993,512	2024-01-10
1398	3,297	3,150	3,200	3,297	1,857	5,971,084	2024-01-11
1399	3,297	3,200	3,250	3,291	9,178	30,183,535	2024-01-12
1400	3,295	3,111	3,200	3,194	2,761	8,836,939	2024-01-15
1401	3,297	3,153	3,247	3,274	3,899	12,757,982	2024-01-16
1402	3,300	3,180	3,241	3,258	6,061	19,760,662	2024-01-17
1403	3,299	3,200	3,200	3,273	471	1,534,145	2024-01-18
1404	3,268	3,120	3,205	3,193	2,276	7,284,520	2024-01-19
1405	3,265	3,100	3,130	3,110	4,215	13,176,809	2024-01-22
1406	3,248	3,100	3,100	3,141	7,977	24,939,332	2024-01-23
1407	3,189	3,058	3,100	3,173	1,883	5,885,713	2024-01-24
1408	3,100	3,034	3,100	3,087	4,104	12,529,128	2024-01-25
1409	3,099	3,051	3,098	3,090	1,367	4,219,221	2024-01-26
1410	3,090	3,000	3,080	3,073	5,079	15,423,007	2024-01-29
1411	3,087	3,022	3,033	3,082	1,483	4,520,065	2024-01-30
1412	3,085	3,000	3,033	3,082	40,043	123,048,457	2024-01-31
1413	3,074	3,006	3,022	3,028	2,526	7,649,876	2024-02-01
1414	3,030	3,021	3,021	3,029	2,679	8,107,908	2024-02-02
1415	3,020	3,018	3,020	3,020	1,328	4,010,420	2024-02-05
1416	3,030	3,016	3,020	3,028	1,870	5,652,917	2024-02-06
1417	3,030	3,015	3,020	3,027	2,191	6,619,166	2024-02-07
1418	3,084	3,016	3,027	3,073	25,614	78,680,148	2024-02-08
1419	3,084	3,015	3,015	3,080	1,482	4,524,380	2024-02-09
1420	3,075	3,071	3,071	3,075	413	1,269,174	2024-02-13
1421	3,075	3,050	3,050	3,060	573	1,750,828	2024-02-14
1422	3,075	3,050	3,050	3,071	520	1,590,916	2024-02-15
1423	3,089	3,070	3,075	3,083	2,767	8,526,688	2024-02-16
1424	3,070	3,004	3,066	3,025	3,616	10,952,601	2024-02-19
1425	3,070	3,030	3,030	3,059	2,212	6,731,173	2024-02-20
1426	3,060	3,035	3,060	3,053	1,319	4,031,984	2024-02-21
1427	3,069	3,039	3,040	3,048	1,163	3,541,007	2024-02-22
1428	3,065	3,037	3,041	3,043	7,570	23,049,180	2024-02-23
1429	3,060	3,034	3,037	3,036	2,443	7,423,100	2024-02-26
1430	3,040	3,017	3,039	3,032	4,244	12,880,969	2024-02-27
1431	3,039	3,000	3,025	3,032	3,026	9,107,285	2024-02-28
1432	3,030	3,010	3,030	3,022	2,993	9,039,096	2024-02-29
1433	3,029	3,010	3,029	3,021	39,537	119,437,207	2024-03-01
1434	3,023	3,011	3,011	3,020	8,716	26,312,371	2024-03-04
1435	3,028	3,013	3,013	3,026	13,815	41,719,737	2024-03-05
1436	3,020	3,012	3,012	3,019	10,037	30,278,846	2024-03-06
1437	3,013	3,008	3,013	3,010	10,573	31,825,549	2024-03-07
1438	3,009	3,001	3,004	3,009	8,400	25,259,648	2024-03-11
1439	3,010	3,003	3,010	3,007	15,089	45,377,446	2024-03-12
1440	3,007	3,000	3,004	3,004	9,873	29,656,141	2024-03-13
1441	3,008	3,000	3,000	3,006	14,219	42,703,035	2024-03-14
1442	3,005	3,000	3,000	3,004	9,390	28,192,536	2024-03-15
1443	3,005	2,998	3,004	3,004	11,897	35,721,126	2024-03-18
1444	3,007	2,998	3,001	3,004	14,651	43,988,074	2024-03-19
1445	3,005	2,999	3,004	3,003	14,494	43,501,127	2024-03-20
1446	3,004	2,995	2,995	3,003	11,974	35,936,198	2024-03-21
1447	3,004	2,904	2,996	2,984	12,267	36,439,431	2024-03-22
1448	2,989	2,900	2,903	2,958	16,865	49,192,335	2024-03-25
1449	3,003	2,902	2,910	2,999	17,015	50,723,017	2024-03-26
1450	2,994	2,922	2,925	2,992	57,530	171,858,692	2024-03-27
1451	2,992	2,920	2,924	2,988	2,722	8,009,464	2024-03-28
1452	2,988	2,930	2,930	2,987	25,205	75,268,263	2024-03-29
1453	2,950	2,905	2,930	2,933	3,170	9,292,094	2024-04-01
1454	2,940	2,901	2,904	2,933	9,797	28,720,358	2024-04-02
1455	2,935	2,900	2,901	2,916	4,525	13,169,839	2024-04-03
1456	2,934	2,896	2,901	2,905	3,745	10,898,707	2024-04-04
1457	2,923	2,900	2,920	2,912	2,473	7,210,831	2024-04-05
1458	2,920	2,907	2,907	2,917	1,450	4,224,378	2024-04-08
1459	2,918	2,910	2,910	2,912	2,678	7,801,918	2024-04-09
1460	2,918	2,908	2,915	2,911	1,355	3,945,925	2024-04-10
1461	2,912	2,901	2,911	2,911	3,014	8,768,523	2024-04-11
1462	2,900	2,881	2,900	2,882	6,837	19,756,256	2024-04-12
1463	2,888	2,860	2,882	2,864	8,734	25,108,448	2024-04-15
1464	2,875	2,850	2,851	2,873	7,661	21,959,459	2024-04-16
1465	2,850	2,802	2,850	2,844	7,739	21,786,933	2024-04-17
1466	2,844	2,821	2,844	2,840	45,828	130,151,802	2024-04-18
1467	2,844	2,802	2,844	2,819	16,387	46,200,854	2024-04-19
1468	2,839	2,800	2,804	2,822	3,261	9,152,895	2024-04-22
1469	2,840	2,799	2,810	2,836	8,467	23,818,073	2024-04-23
1470	2,846	2,820	2,840	2,834	15,424	43,718,859	2024-04-24
1471	2,839	2,700	2,839	2,819	4,604	12,856,462	2024-04-25
1472	2,820	2,671	2,800	2,811	7,700	21,336,486	2024-04-26
1473	2,828	2,700	2,800	2,814	14,991	41,875,178	2024-04-29
1474	2,827	2,710	2,800	2,782	7,252	20,038,902	2024-04-30
1475	2,828	2,699	2,711	2,815	35,947	100,451,513	2024-05-01
1476	2,825	2,701	2,780	2,768	10,852	29,732,555	2024-05-02
1477	2,817	2,726	2,733	2,812	8,948	24,729,627	2024-05-03
1478	2,827	2,752	2,752	2,824	14,113	39,700,828	2024-05-06
1479	2,800	2,770	2,800	2,798	2,641	7,361,118	2024-05-07
1480	2,800	2,750	2,798	2,798	21,470	59,331,902	2024-05-08
1481	2,808	2,760	2,780	2,801	7,096	19,790,223	2024-05-09
1482	2,808	2,776	2,776	2,807	10,272	28,815,268	2024-05-10
1483	2,800	2,772	2,800	2,788	6,874	19,126,529	2024-05-13
1484	2,795	2,770	2,795	2,787	5,792	16,116,164	2024-05-14
1485	2,790	2,754	2,770	2,786	2,539	7,050,031	2024-05-15
1486	2,793	2,736	2,770	2,788	6,965	19,274,749	2024-05-16
1487	2,794	2,750	2,780	2,794	3,956	11,005,823	2024-05-17
1488	2,795	2,742	2,760	2,791	2,361	6,544,559	2024-05-20
1489	2,798	2,744	2,780	2,789	1,942	5,406,785	2024-05-21
1490	2,799	2,761	2,766	2,789	5,996	16,690,654	2024-05-22
1491	2,799	2,760	2,760	2,799	1,533	4,266,622	2024-05-24
1492	2,799	2,751	2,761	2,794	1,747	4,858,064	2024-05-27
1493	2,780	2,742	2,751	2,772	4,158	11,474,790	2024-05-28
1494	2,785	2,746	2,746	2,773	4,232	11,699,387	2024-05-29
1495	2,850	2,750	2,750	2,836	7,993	22,381,787	2024-05-30
1496	2,850	2,752	2,800	2,829	9,075	25,676,151	2024-05-31
1497	2,800	2,760	2,760	2,791	2,850	7,945,815	2024-06-03
1498	2,800	2,738	2,798	2,773	4,411	12,208,390	2024-06-04
1499	2,788	2,752	2,788	2,765	1,152	3,205,368	2024-06-05
1500	2,789	2,752	2,752	2,787	1,159	3,217,187	2024-06-06
1501	2,780	2,762	2,770	2,775	2,373	6,574,645	2024-06-07
1502	2,775	2,739	2,770	2,760	4,118	11,385,361	2024-06-10
1503	2,770	2,740	2,745	2,768	976	2,690,605	2024-06-11
1504	2,770	2,737	2,750	2,751	4,406	12,139,497	2024-06-12
1505	2,765	2,736	2,736	2,765	951	2,610,660	2024-06-13
1506	2,770	2,704	2,760	2,762	3,516	9,681,775	2024-06-14
1507	2,800	2,749	2,750	2,781	8,739	24,296,559	2024-06-17
1508	2,778	2,704	2,760	2,731	4,919	13,498,026	2024-06-18
1509	2,777	2,700	2,700	2,770	7,675	20,866,345	2024-06-19
1510	2,775	2,700	2,706	2,760	4,912	13,456,549	2024-06-20
1511	2,776	2,710	2,710	2,773	1,472	4,072,445	2024-06-21
1512	2,779	2,710	2,710	2,775	5,434	15,034,326	2024-06-24
1513	2,780	2,747	2,751	2,779	7,473	20,729,727	2024-06-25
1514	2,790	2,760	2,776	2,785	4,504	12,514,840	2024-06-26
1515	2,947	2,770	2,789	2,892	5,592	15,684,099	2024-06-27
1516	2,946	2,782	2,900	2,833	3,345	9,611,136	2024-07-01
1517	2,869	2,760	2,790	2,848	4,562	12,786,669	2024-07-02
1518	2,849	2,700	2,780	2,790	15,772	43,948,028	2024-07-03
1519	2,787	2,706	2,707	2,757	7,160	19,510,434	2024-07-04
1520	2,800	2,721	2,721	2,789	4,310	11,990,818	2024-07-05
1521	2,755	2,750	2,755	2,751	4,417	12,162,463	2024-07-08
1522	2,775	2,750	2,750	2,774	1,115	3,078,587	2024-07-09
1523	2,760	2,745	2,751	2,756	2,190	6,032,306	2024-07-16
1524	2,746	2,739	2,744	2,744	1,347	3,696,671	2024-07-17
1525	2,735	2,722	2,735	2,728	2,356	6,433,373	2024-07-18
1526	2,745	2,700	2,730	2,709	8,672	23,582,853	2024-07-19
1527	2,700	2,670	2,700	2,693	6,426	17,288,786	2024-07-22
1528	2,900	2,680	2,700	2,824	15,008	41,308,982	2024-07-23
1529	2,847	2,784	2,785	2,824	4,394	12,324,541	2024-07-24
1530	2,841	2,800	2,800	2,812	6,319	17,767,704	2024-07-25
1531	2,850	2,805	2,805	2,842	1,105	3,133,980	2024-07-26
1532	2,846	2,805	2,805	2,837	6,837	19,271,313	2024-07-29
1533	2,837	2,805	2,805	2,825	2,890	8,164,596	2024-07-30
1534	2,830	2,801	2,825	2,821	5,247	14,814,875	2024-07-31
1535	2,815	2,780	2,780	2,814	3,463	9,703,247	2024-08-01
1536	2,830	2,815	2,815	2,825	4,778	13,494,401	2024-08-02
1537	2,829	2,816	2,817	2,825	2,537	7,159,286	2024-08-05
1538	2,827	2,785	2,823	2,805	5,165	14,523,448	2024-08-06
1539	2,800	2,781	2,800	2,787	2,981	8,314,240	2024-08-07
1540	2,786	2,759	2,782	2,777	5,603	15,502,630	2024-08-08
1541	2,784	2,760	2,779	2,776	1,959	5,440,217	2024-08-09
1542	2,775	2,740	2,750	2,772	4,523	12,485,968	2024-08-12
1543	2,775	2,741	2,750	2,765	2,282	6,307,860	2024-08-13
1544	2,728	2,701	2,701	2,724	9,316	25,263,116	2024-08-14
1545	2,726	2,711	2,711	2,722	1,595	4,340,533	2024-08-15
1546	2,726	2,700	2,715	2,723	4,479	12,133,927	2024-08-16
1547	2,715	2,691	2,701	2,710	5,878	15,907,728	2024-08-19
1548	2,711	2,689	2,710	2,703	4,423	11,969,768	2024-08-20
1549	2,700	2,681	2,700	2,690	2,002	5,386,771	2024-08-21
1550	2,726	2,681	2,681	2,711	5,381	14,569,122	2024-08-22
1551	2,718	2,700	2,700	2,706	3,295	8,912,655	2024-08-23
1552	2,717	2,682	2,700	2,712	6,055	16,359,447	2024-08-26
1553	2,717	2,686	2,700	2,703	6,912	18,675,349	2024-08-27
1554	2,714	2,686	2,686	2,709	2,452	6,614,243	2024-08-28
1555	2,713	2,700	2,700	2,710	5,662	15,302,506	2024-08-29
1556	2,713	2,701	2,703	2,712	2,481	6,720,430	2024-08-30
1557	2,714	2,694	2,700	2,709	5,862	15,823,116	2024-09-02
1558	2,713	2,697	2,713	2,699	4,126	11,139,185	2024-09-03
1559	2,700	2,691	2,699	2,699	5,168	13,935,890	2024-09-04
1560	2,700	2,695	2,696	2,699	17,584	47,456,476	2024-09-05
1561	2,695	2,691	2,693	2,694	4,113	11,080,273	2024-09-06
1562	2,694	2,686	2,690	2,693	3,018	8,120,766	2024-09-09
1563	2,693	2,680	2,693	2,683	12,604	33,822,961	2024-09-10
1564	2,682	2,677	2,680	2,677	4,772	12,784,137	2024-09-11
1565	2,678	2,644	2,677	2,678	4,343	11,578,267	2024-09-12
1566	2,683	2,650	2,650	2,681	2,709	7,225,817	2024-09-13
1567	2,680	2,670	2,680	2,680	5,576	14,940,836	2024-09-16
1568	2,680	2,652	2,660	2,676	3,843	10,247,267	2024-09-17
1569	2,665	2,653	2,665	2,662	5,953	15,824,207	2024-09-18
1570	2,679	2,650	2,660	2,670	3,363	8,957,702	2024-09-19
1571	2,684	2,653	2,653	2,674	7,336	19,589,421	2024-09-20
1572	2,684	2,650	2,665	2,682	2,605	6,966,778	2024-09-23
1573	2,684	2,671	2,671	2,683	15,262	40,925,814	2024-09-24
1574	2,684	2,647	2,670	2,667	3,734	9,965,535	2024-09-25
1575	2,684	2,665	2,665	2,680	25,365	67,908,845	2024-09-26
1576	2,685	2,650	2,682	2,682	32,470	86,805,272	2024-09-27
1577	2,685	2,644	2,682	2,683	29,622	79,271,540	2024-09-30
1578	2,682	2,650	2,650	2,680	7,435	19,884,063	2024-10-02
1579	2,680	2,668	2,672	2,679	4,425	11,850,709	2024-10-03
1580	2,679	2,650	2,669	2,658	3,436	9,160,208	2024-10-04
1581	2,658	2,643	2,650	2,649	3,528	9,352,790	2024-10-07
1582	2,649	2,640	2,649	2,644	2,690	7,121,417	2024-10-08
1583	2,640	2,616	2,630	2,631	2,889	7,591,292	2024-10-09
1584	2,679	2,600	2,606	2,623	10,094	26,465,122	2024-10-10
1585	2,681	2,600	2,602	2,678	6,676	17,485,371	2024-10-14
1586	2,677	2,605	2,605	2,671	2,739	7,187,808	2024-10-15
1587	2,672	2,631	2,635	2,671	60,390	158,997,152	2024-10-16
1588	2,678	2,667	2,667	2,676	1,682	4,493,867	2024-10-17
1589	2,678	2,670	2,670	2,674	1,323	3,538,439	2024-10-18
1590	2,683	2,671	2,682	2,680	28,200	75,586,214	2024-10-21
1591	2,683	2,631	2,680	2,672	2,139	5,722,417	2024-10-22
1592	2,682	2,636	2,636	2,679	1,785	4,763,981	2024-10-23
1593	2,682	2,664	2,679	2,677	1,343	3,597,422	2024-10-24
1594	2,639	2,630	2,639	2,636	3,969	10,467,122	2024-10-25
1595	2,638	2,606	2,631	2,629	6,869	18,052,203	2024-10-28
1596	2,632	2,546	2,610	2,631	8,382	21,882,845	2024-10-29
1597	2,660	2,630	2,632	2,658	1,260	3,332,275	2024-10-30
1598	2,681	2,652	2,655	2,669	1,544	4,116,469	2024-10-31
1599	2,675	2,630	2,675	2,655	1,355	3,610,018	2024-11-01
1600	2,671	2,632	2,632	2,666	3,411	9,054,810	2024-11-04
1601	2,650	2,600	2,650	2,637	3,186	8,414,476	2024-11-05
1602	2,669	2,640	2,640	2,648	6,502	17,208,086	2024-11-06
1603	2,670	2,641	2,645	2,654	3,213	8,530,128	2024-11-07
1604	2,665	2,649	2,655	2,658	6,054	16,088,770	2024-11-08
1605	2,665	2,624	2,660	2,658	6,849	18,131,971	2024-11-11
1606	2,650	2,629	2,650	2,643	5,613	14,845,159	2024-11-12
1607	2,650	2,604	2,617	2,642	4,526	11,904,982	2024-11-13
1608	2,647	2,603	2,647	2,643	5,195	13,701,581	2024-11-14
1609	2,640	2,610	2,640	2,633	2,444	6,441,785	2024-11-15
1610	2,640	2,560	2,600	2,601	15,338	39,768,917	2024-11-18
1611	2,644	2,560	2,560	2,639	5,942	15,412,750	2024-11-19
1612	2,635	2,560	2,600	2,629	7,102	18,509,411	2024-11-20
1613	2,645	2,600	2,634	2,640	5,049	13,301,512	2024-11-21
1614	2,640	2,608	2,640	2,632	7,310	19,265,532	2024-11-22
1615	3,000	2,580	2,610	2,900	15,070	40,429,688	2024-11-25
1616	3,097	2,856	2,856	3,064	13,868	41,331,099	2024-11-27
1617	3,074	3,003	3,050	3,046	11,539	35,207,101	2024-11-28
1618	3,055	3,010	3,030	3,037	5,930	17,997,613	2024-11-29
1619	3,044	2,991	3,017	3,028	6,920	20,883,920	2024-12-02
1620	3,028	3,001	3,028	3,024	6,029	18,189,044	2024-12-03
1621	3,023	2,999	3,023	3,012	5,949	17,924,433	2024-12-04
1622	3,010	2,900	3,010	2,985	8,194	24,534,417	2024-12-05
1623	3,000	2,913	2,995	2,993	15,534	46,415,350	2024-12-06
1624	2,920	2,907	2,920	2,919	4,806	14,028,378	2024-12-09
1625	2,989	2,810	2,906	2,989	7,733	22,577,537	2024-12-10
1626	2,950	2,852	2,950	2,916	1,064	3,105,163	2024-12-11
1627	2,946	2,800	2,937	2,816	5,701	16,108,137	2024-12-12
1628	2,930	2,817	2,930	2,923	1,847	5,339,467	2024-12-13
1629	2,919	2,800	2,850	2,858	3,372	9,616,134	2024-12-16
1630	2,870	2,800	2,802	2,867	3,940	11,151,130	2024-12-17
1631	2,870	2,804	2,865	2,852	990	2,806,242	2024-12-18
1632	2,870	2,803	2,870	2,839	2,264	6,404,926	2024-12-19
1633	2,900	2,815	2,840	2,865	4,394	12,536,826	2024-12-20
1634	2,899	2,810	2,899	2,850	3,217	9,202,121	2024-12-23

№	Prices		Traded
№	High	Low	Volume	Value	Date
1	100	100	45,028	4,502,800	2015-02-27
2	975	975	45,028	43,914,908	2015-03-16
3	9,000	9,000	55,555	499,995,000	2021-12-27
4	8,500	8,500	35,295	300,007,500	2022-01-13
5	7,990	7,990	37,547	300,000,530	2022-02-16
6	5,000	5,000	74,279	371,395,000	2022-03-30
7	5,500	5,500	54,905	301,977,500	2022-04-22
8	3,180	3,180	78,700	250,266,000	2023-01-27
9	3,330	3,330	150,151	500,002,830	2023-04-11
10	3,000	3,000	92,861	278,583,000	2023-06-20
11	3,000	3,000	270,000	810,000,000	2023-12-25
12	3,000	3,000	270,000	810,000,000	2024-02-14
13	2,635	2,635	256,323	675,411,105	2024-11-18

Ard financial group (AARD)

Address:	Ulaanbaatar, Sukhbaatar District, 2nd Khoroo, Prime Minister Amar Street-2, Ard Holdings Building, 2nd Floor
Phone:	77078080
Fax:
Name of Director/CEO:	B.Zolboo
Email:
Established date:	1996-04-20
Listed date:	1996-04-20
Registration №	2001861
State Registration №	9010001145
Stock type:	Common
Business description:	Financial services
Business description:
Auxiliary activities:
Operation status:	Normal
ISIN:	MN0AARD03260

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
1	Controlled company	Mongol Post JSC	Ulaanbaatar city, Chingeltei district, 1st khoroo Sukhbaatar street-9	H 53 Postal, Expenditure, and Messenger activities
2	Controlled company	Ard Insurance JSC	# 1305, 13th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	K 65 Insurance, reinsurance and pension financing activities other than compulsory national insurance
3	Controlled company	Ard Credit JSC	2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	K 66 Other financial service
4	Subsidiary company	Ard Securities LLC	# 1303, 13th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Broker, Dealer, Underwriting service
5	Subsidiary company	Ard Management LLC	2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Wealth management service
6	Subsidiary company	Ard Pension Fund LLC	# 1303, 13th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Business advisory service
7	Subsidiary company	Ard Properties LLC	# 505, 5th floor, Central Tower, Prime Minister Amar’s Street-2, 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Business consulting service
8	Subsidiary company	Ard Holdings International LLC	2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Business advisory service
9	Subsidiary company	TenGer Systems LLC	2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Software Development service
10	Subsidiary company	Ard Leasing LLC	2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	Foreign trade, Finance lease
11	Controlled company	Crypto Nation JSC	2nd floor of “Ard Holdings” Building, Prime Minister A. Amar’s Str., 8th Khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia	FinTech Solution

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: 2019-10-22

№	Lastname Firstname	Membership	Percentage of shares held
1	Arnaud Ventura	Independent board member	0 %
2	Zeldovich Mikhail	Independent board member	0 %
3	Chuluun Munkhbat	Independent board member	0 %
4	Munkh-Ochir Sergelen	Independent board member	0.07 %
5	Odonchimed Odbayar	Board member	0 %
6	Raschle Bruno	Board member	7.25 %
7	Avir Sukhdorj	Board member	1.87 %
8	Chuluun Ganhuyag	Board member	5.51 %
9	Purevjargal Batbayar	Board Chairman	0.17 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A

№	Lastname Firstname	Position in the company	Contact number

Influential shareholders

Last update date: 2024-11-22

№	Lastname Firstname	Percentage of shares held	Ownership stake in other companies	Affiliated persons
1	Raschle Bruno Eduard	7.37 %	None	None
2	Avir Sukhdorj	6.8 %	None	None
3	0 Ard bit LLC	7.44 %	None	None
4	Chuluun Ganhuyag	5.56 %	None	None

History of influential shareholders

№	Lastname Firstname	Percent	Date
1	0 Ard pension account LLC	9.69 %	2024-11-22
2	HVLL LLC	5.26 %	2023-01-30
3	0 Ard bit LLC	7.44 %	2023-01-27
4	Ard bit LLC	12.03 %	2022-11-16
5	Ard financial group	5.4 %	2022-11-16
6	Ard bit	12.68 %	2022-05-05
7	Avir Sukhdorj	6.79 %	2022-05-05
8	E I T	5.26 %	2022-05-05
9	ARD HOLDINGS INTERNETIONAL	5.13 %	2022-05-05
10	Ard bit LLC	13.11 %	2021-10-25
11	ARD HOLDINGS INTERNETIONAL	5.52 %	2021-10-25
12	E I T LLC	5.29 %	2021-10-25
13	Ard Life LLC	5.55 %	2021-09-13
14	ARD HOLDINGS INTERNETIONAL	5.58 %	2020-06-02
15	Ard Bit LLC	13.13 %	2020-06-02
16	EIT LLC	5.46 %	2019-11-13

№	Company name	Number of shares	Percentage out of total shares

№	Lastname	Name	Assocation	Number of shares	Percentage out of total shares

Authorized officials

№	Lastname Firstname	Position

Board of Directors

№	Lastname Firstname	Position
1	Arnaud Ventura	Founder and CEO of Baobab Group
2	Zeldovich Mikhail	Chairman of Supervisory Board at Green Leafe Capital
3	Chuluun Munkhbat	President at SouthGobi Sands
4	Munkh-Ochir Sergelen	President of Institute of Engineering and Technology
5	Odonchimed Odbayar	Deputy Director for Business and Strategic Planning at Erdenes Mongol
6	Raschle Bruno	Vice Chairman of Schroder Adveq Holding AG
7	Avir Sukhdorj	Founder of GrapeCity Mongolia
8	Chuluun Ganhuyag	CEO of Ard Financial Group
9	Purevjargal Batbayar	Resilience Mongolia Mining Pty Board member

Shareholders with 5% interest

№	Lastname Firstname	Share
1	Raschle Bruno Eduard	7.37 %
2	Avir Sukhdorj	6.8 %
3	0 Ard bit LLC	7.44 %
4	Chuluun Ganhuyag	5.56 %

Summary of Financials
Financial Report

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 28,614,263

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 28,614,263

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 28,614,263

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 28,614,263

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 270,745,676,000
Total liabilities 57,174,793,000
Total owner`s equity 213,570,883,000
Issued shares 28,614,263

Income statement

Sales revenue2,454,583,000
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -735,725,000
Net income 0
Dividend /common/ 46.580
Dividend /preferred/ 0.000
Book value per share 7,464

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0027
Earnings per share /EPS/ -25.7118
Price earnings ratio (P/E Ratio) -129.2401

Balance sheet

Total assets 332,610,635,400
Total liabilities 69,314,617,700
Total owner`s equity 263,296,017,700
Issued shares 28,614,263

Income statement

Sales revenue22,212,613,200
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,334,788,100
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 9,202

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.004
Earnings per share /EPS/ 46.6476
Price earnings ratio (P/E Ratio) 75.1592

Balance sheet

Total assets 451,858,186,000
Total liabilities 69,237,478,900
Total owner`s equity 382,620,707,100
Issued shares 28,614,263

Income statement

Sales revenue9,268,499,200
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 4,630,467,000
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 13,372

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0102
Earnings per share /EPS/ 161.8237
Price earnings ratio (P/E Ratio) 46.0068

Balance sheet

Total assets 80,379,860,000
Total liabilities 22,721,514,200
Total owner`s equity 57,658,345,800
Issued shares 28,614,263

Income statement

Sales revenue5,252,438,800
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,430,339,300
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 2,015

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0178
Earnings per share /EPS/ 49.9869
Price earnings ratio (P/E Ratio) 70.1383

Balance sheet

Total assets 73,307,564,300
Total liabilities 22,483,235,800
Total owner`s equity 50,824,328,500
Issued shares 28,614,263

Income statement

Sales revenue368,776,400
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 777,161,200
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,776

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0106
Earnings per share /EPS/ 27.1599
Price earnings ratio (P/E Ratio) 42.6363

Balance sheet

Total assets 82,779,276,900
Total liabilities 20,945,455,300
Total owner`s equity 61,833,821,600
Issued shares 28,614,263

Income statement

Sales revenue4,371,094,100
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 715,920,500
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 2,161

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0086
Earnings per share /EPS/ 25.0197
Price earnings ratio (P/E Ratio) 140.1295

Balance sheet

Total assets 76,499,694,600
Total liabilities 14,657,012,300
Total owner`s equity 61,842,682,300
Issued shares 28,614,263

Income statement

Sales revenue311,434,500
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -1,803,448,000
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 2,161

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0236
Earnings per share /EPS/ -63.0262
Price earnings ratio (P/E Ratio) -20.5946

Balance sheet

Total assets 3,102,370,900
Total liabilities 159,590,200
Total owner`s equity 2,942,780,700
Issued shares 1,665,938

Income statement

Sales revenue0
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 173,836,400
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,766

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.056
Earnings per share /EPS/ 104.3475
Price earnings ratio (P/E Ratio) 18.9559

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 1,665,938

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 3,214,473,700
Total liabilities 260,413,000
Total owner`s equity 2,954,060,700
Issued shares 1,665,938

Income statement

Sales revenue0
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -15,054,400
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,773

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0047
Earnings per share /EPS/ -9.0366
Price earnings ratio (P/E Ratio) -178.7178

Balance sheet

Total assets 2,712,016,800
Total liabilities 216,144,100
Total owner`s equity 2,495,872,700
Issued shares 1,665,938

Income statement

Sales revenue0
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -65,857,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,498

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0243
Earnings per share /EPS/ -39.5319
Price earnings ratio (P/E Ratio) -39.2341

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 53,223

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 10,000,000
Total liabilities 17,239,500
Total owner`s equity -7,239,500
Issued shares 53,223

Income statement

Sales revenue0
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -3,901,500
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share -136

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.3902
Earnings per share /EPS/ -73.3048
Price earnings ratio (P/E Ratio) -6.8208

Balance sheet

Total assets 10,900,000
Total liabilities 14,280,000
Total owner`s equity -3,380,000
Issued shares 53,223

Income statement

Sales revenue0
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -117,345,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share -64

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -10.7657
Earnings per share /EPS/ -2204.793
Price earnings ratio (P/E Ratio) -0.2268

Balance sheet

Total assets 10,000,000
Total liabilities 10,000,000
Total owner`s equity 0
Issued shares 53,223

Income statement

Sales revenue0
Cost of sales 0
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -113,965,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 0

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/
Return on Total Assets /ROTA/ -11.3966
Earnings per share /EPS/ -2141.2867
Price earnings ratio (P/E Ratio) -0.2335

Balance sheet

Total assets 113,994,700
Total liabilities 29,000
Total owner`s equity 113,965,700
Issued shares 53,223

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 2,141

Ratios

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

Balance sheet

Total assets 113,994,700
Total liabilities 29,000
Total owner`s equity 113,965,700
Issued shares 53,223

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 2,141

Ratios

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

Balance sheet

Total assets 113,994,700
Total liabilities 29,000
Total owner`s equity 113,965,700
Issued shares 53,223

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 2,141

Ratios

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

Balance sheet

Total assets 113,994,700
Total liabilities 29,000
Total owner`s equity 113,965,700
Issued shares 53,223

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 2,141

Ratios

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

№	Company name	Symbol	Description	Publish date	Name of auditor and date of auditing
1	Ard financial group	AARD	2022 year 4 Quarterly reports	2024-11-29	Grant Thornton audit Llc	2023-03-31
2	Ard financial group	AARD	2023 year 4 Quarterly reports	2024-12-03	Grant Thornton audit Llc	2024-04-19	N/A
3	Ard financial group	AARD	2024 year 2 Quarterly reports	2024-07-22		0000-00-00	N/A
4	Ard financial group	AARD	2023 year 4 Quarterly reports	2024-03-05		0000-00-00	N/A
5	Ard financial group	AARD	2022 year 2 Quarterly reports	2022-08-03		0000-00-00	N/A
6	Ard financial group	AARD	2021 year 4 Quarterly reports	2022-02-10	Grant thornton	2022-09-15
7	Ard financial group	AARD	2021 year 2 Quarterly reports	2021-08-03		0000-00-00	N/A
8	Ard financial group	AARD	2020 year 4 Quarterly reports	2021-02-26	Grant thornton	2021-08-09
9	Ard financial group	AARD	2020 year 2 Quarterly reports	2020-07-21		0000-00-00
10	Ard financial group	AARD	2019 year 4 Quarterly reports	2020-02-10	Dalaivan Audit	2020-03-25
11	Ard financial group	AARD	2019 year 2 Quarterly reports	2019-07-17		0000-00-00	N/A
12	Ard financial group	AARD	2018 year 4 Quarterly reports	2019-02-11		2019-02-01	N/A
13	Ard financial group	AARD	2018 year 3 Quarterly reports	2018-10-11		0000-00-00	N/A
14	Ard financial group	AARD	2018 year 2 Quarterly reports	2018-07-30		0000-00-00
15	Ard financial group	AARD	2017 year 4 Quarterly reports	2018-02-07		0000-00-00	N/A
16	Ard financial group	AARD	2017 year 3 Quarterly reports	2017-10-19		0000-00-00	N/A
17	Ard financial group	AARD	2017 year 2 Quarterly reports	2017-07-25		0000-00-00	N/A
18	Ard financial group	AARD	2016 year 4 Quarterly reports	2017-02-17			N/A
19	Ard financial group	AARD	2016 year 2 Quarterly reports	2016-10-25			N/A
20	Ard financial group	AARD	2015 year 4 Quarterly reports	2016-05-16			N/A
21	Ard financial group	AARD	2015 year 2 Quarterly reports	2015-08-05			N/A
22	Ard financial group	AARD	2013 year 4 Quarterly reports	2014-02-21			N/A
23	Ard financial group	AARD	2013 year 2 Quarterly reports	2013-09-09			N/A

Contractual changes in assets

There is no information related to contractual changes in asset.

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

There is no information related to asset changes which equivalent to or above 10% of the assets

Operational report

№	Company name	Symbol	Description	Date	Download
1	Ard financial group	AARD	Operational Report 2024Q3	2024-12-03

Newly introduced technology, products and services

There is no information related to introduction of new techology and products

Changes in operation

There is no information related to operation changes

Tender offer

There is no information related to share purchase offers.

Being in a court as a claimant/ defendant

There is no information of any judicial proceedings

Resolution to liquidate the company

There is no information on liquidation

Proven guilty by court

There is no information on court ruling

Person/legal entity that became insolvent

Ther is no information about insolvency

Meeting agenda
Board`s meeting decision

Shareholder meeting: ( General )

Date of Shareholders' meeting:	2020-04-25 10:00 hour
Record date:	2020-04-07
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:	via live.ard.mn website
Meeting agenda:	Discussion and approval of the Board of Directors' conclusion on the 2019 operational and financial report of Ard Financial Group JSC.
Resolution:	Board of Directors 2020-03-16 №20/04
Members of Organizing committee of the meeting:	Chairman of the Organizing Committee of the meeting: (CEO) Ganhuyag Ch. Members of the Organizing Committee of the meeting: (Compliance Manager) Anar-Erdene S.; (Chief Marketing Officer) Ariunaa B.; (Chief Financial Officer) Zolboo B.; (Chief Accountant) Selenge G.; (Chief Investment Officer) Amarbayasgalan E.; (Corporate Secretary) Batbold A.
Contact number:	77078080
Date of public announcement by MSE:	2020-04-06

Shareholders' meeting resolutions

No information available

2024-02-05
2023-12-14

Board decisions / Ard financial group

Board of Directors meeting	Ээлжит
Date of meeting	2024-02-05 15:05 hour
Venue of meeting:	УБ хот, СБД, 8-р хороо, Сэнтрал тауэр 17 давхар
Attendance:	89 %
Board of Directors meeting resolution
Resolutions	Download
Other discussed issues

Board decisions / Ard financial group

Board of Directors meeting	Ээлжит
Date of meeting	2023-12-14 15:00 hour
Venue of meeting:	УБ хот, СБД, 8-р хороо, Сэнтрал тауэр 17 давхар
Attendance:	100 %
Board of Directors meeting resolution
Resolutions	Download
Other discussed issues

Asset portfolio information
Санхүүгийн нөхцөлд нөлөөлөхүйц бусад мэдээлэл

Other information

№	Year	News

Announcements and notices

№	Headline	Date of release
1	TENDER OFFER MADE BY THE CONTROLLING SHAREHOLDER OF “ARD FINANCIAL GROUP” JSC	2024-03-22 10:54:44
2	TENDER OFFER MADE BY THE CONTROLLING SHAREHOLDER OF “ARD FINANCIAL GROUP” JSC	2024-01-24 10:34:15
3	TENDER OFFER MADE BY THE CONTROLLING SHAREHOLDER OF “UNDURKHAAN” JSC	2023-12-07 10:27:31
4	“ARD FINANCIAL GROUP” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023	2023-08-10 10:27:51
5	DIVIDEND DECLARATION BY "ARD FINANCIAL GROUP" JSC	2022-02-18 17:58:54
6	LIST OF COMPANIES THAT DECIDE NOT TO PAY DIVIDENDS	2021-02-15 12:18:43
7	MSE RENEWS TOP 20 INDEX COMPOSITION	2021-01-25 16:57:11
8	ARD FINANCIAL GROUP" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2020-07-30 11:56:52
9	ATTENTION TO THE SHAREHOLDERS OF “ARD FINANCIAL GROUP” JSC	2020-07-20 10:12:04
10	'ARD FINANCIAL GROUP' JSC TO PAY DIVIDENDS	2020-02-19 11:11:10
11	ATTENTION TO THE SHAREHOLDERS OF 'ARD CREDIT NBFI' JSC	2019-09-12 08:52:47
12	ATTENTION TO THE SHAREHOLDERS OF ARD FINANCIAL GROUP JSC	2019-08-21 15:09:13
13	"ARD FINANCIAL GROUP" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2019-08-09 16:03:34
14	OPENING BELL CEREMONY CONDUCTED FOR ARD FINANCIAL GROUP	2019-08-08 16:38:50
15	'ARD FINANCIAL GROUP' JSC'S SECURITIES TO RESUME TRADING	2019-08-08 09:15:22
16	ATTENTION TO THE SHAREHOLDERS OF 'JINST UVS' JSC	2019-08-01 16:43:23
17	TRADING HALT OF 'JINST UVS' JSC	2019-05-16 10:39:03
18	LISTING BOARD CLASSIFICATION UPDATED	2018-09-05 16:17:45
19	ATTENTION TO THE SHAREHOLDERS OF ‘JINST UVS’ JSC	2018-05-16 09:53:57
20	ATTENTION TO SHAREHOLDERS OF “JINST UVS” JSC	2017-12-25 15:07:11

Listed companies

Debt Instrument

Fund

Asset backed securities

Stockholder's meeting

Research

Company management

Members information

Trade

Rules and Regulations

Delisted members

Becoming a member

Report and Research

Login in

Trade Reports

Index

50631.72

( 258.41 0.51% )

19557.38

( -134.92 -0.69% )

15089.82

( -6.33 -0.04% )

News

DECEMBER 24, TRADING REPORT

DECEMBER 23, TRADING REPORT

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

Ard financial group (AARD)

Ard financial group (AARD)

Licenses, patents and trademarks owned

Information of a controlled and/or subsidiary company

Branches and Representative Offices of the Company

Employee turnover ratio

Authorized officials

Board of Directors

Үнэт цаас хариуцсан мэргэжилтэн

Influential shareholders

History of influential shareholders

Authorized officials

Board of Directors

Shareholders with 5% interest

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet