• mn
IPO

Trade Reports

Index

49016.74

( -69.62 -0.14% )
Index Unit Change
Top 20 Index 49016.74 -69.62
MSE A Index 18762.96 0
MSE B Index 15194.73 0

News

OCTOBER 31, TRADING REPORT

2024-10-31 16:25:36

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

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

2024-10-31 16:19:54

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

OCTOBER 30, TRADING REPORT

2024-10-30 16:29:10

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

Mandal Insurance (MNDL)

0
0 ( 0.00% )
  • Previous closing price: 0.00
  • Opening price: 0.00
  • Closing price: N/A
  • Current day`s VWAP: 0.00
  • Bid: 0.00 x 0
  • Ask: 0.00 x 0
  • Issued shares: 624,301,600
  • Outstanding shares: 624,301,600
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 55.73 - 103.51
  • ISIN: MN0MNDL05472
  • Market Cap: 0.00
Mandal Insurance
An each stock was split into 100 on November 25, 2019.
№ Prices Traded
High Low Open Close Volume Value Date
1 51 49 50 50 2,073,400 104,045,205 2018-09-24
2 51 50 51 50 64,800 3,269,570 2018-09-25
3 48 47 48 48 215,400 10,307,920 2018-09-26
4 48 48 48 48 83,400 4,007,605 2018-09-27
5 48 46 48 47 172,100 8,230,845 2018-09-28
6 48 45 48 45 103,200 4,763,830 2018-10-01
7 48 45 45 48 774,600 36,613,324 2018-10-02
8 49 48 48 48 198,400 9,550,780 2018-10-03
9 48 48 48 48 222,500 10,685,550 2018-10-04
10 49 48 49 48 311,400 14,997,400 2018-10-05
11 48 44 46 46 3,182,500 152,534,350 2018-10-08
12 47 45 45 46 60,300 2,781,190 2018-10-09
13 50 48 48 49 9,785,500 481,948,108 2018-10-10
14 46 46 46 46 21,300 979,800 2018-10-11
15 48 46 48 47 15,100 709,900 2018-10-12
16 49 47 47 49 1,516,800 73,544,512 2018-10-15
17 49 48 49 48 409,700 20,113,981 2018-10-16
18 49 49 49 49 289,800 14,280,478 2018-10-17
19 49 48 49 49 4,468,000 214,919,366 2018-10-18
20 49 49 49 49 117,700 5,812,036 2018-10-19
21 50 48 49 48 119,700 5,869,495 2018-10-22
22 49 48 48 49 866,600 42,020,041 2018-10-23
23 48 48 48 48 184,800 8,890,400 2018-10-24
24 50 49 49 50 1,290,000 64,083,738 2018-10-25
25 52 49 49 50 631,100 31,547,892 2018-10-26
26 52 50 52 50 15,700 787,020 2018-10-29
27 52 50 50 51 231,500 11,644,080 2018-10-30
28 51 49 51 49 200,200 9,813,220 2018-10-31
29 50 50 50 50 357,100 17,793,690 2018-11-01
30 50 50 50 50 500 25,000 2018-11-02
31 50 49 50 50 835,900 41,384,260 2018-11-05
32 50 49 50 50 665,300 33,007,530 2018-11-06
33 50 49 50 50 327,700 16,222,890 2018-11-07
34 49 48 49 48 66,000 3,207,735 2018-11-12
35 48 48 48 48 16,100 774,590 2018-11-13
36 49 48 48 49 104,900 5,037,200 2018-11-14
37 48 48 48 48 350,100 16,807,980 2018-11-15
38 48 48 48 48 36,600 1,770,940 2018-11-16
39 49 49 49 49 3,200 156,448 2018-11-19
40 48 48 48 48 17,500 835,920 2018-11-20
41 49 48 48 48 63,200 3,059,040 2018-11-21
42 48 48 48 48 15,800 754,080 2018-11-22
43 48 47 47 47 453,800 21,498,750 2018-11-23
44 48 48 48 48 11,900 570,828 2018-11-28
45 49 48 49 48 7,000 340,900 2018-11-17
46 47 46 46 46 188,700 8,653,100 2018-11-29
47 47 46 46 47 329,900 15,103,281 2018-11-30
48 48 47 47 47 59,000 2,773,200 2018-12-03
49 48 47 47 47 59,000 2,773,200 2018-12-03
50 47 47 47 47 27,400 1,286,045 2018-12-04
51 48 47 48 47 16,100 754,615 2018-12-05
52 48 47 47 48 231,100 11,037,550 2018-12-06
53 49 48 48 48 1,064,600 51,486,600 2018-12-07
54 50 49 49 49 797,400 39,911,167 2018-12-10
55 50 50 50 50 291,800 14,523,412 2018-12-11
56 52 50 50 50 1,091,900 55,047,616 2018-12-12
57 55 50 50 53 859,500 44,621,270 2018-12-13
58 57 50 55 51 256,400 13,061,405 2018-12-14
59 53 50 50 52 98,300 4,945,000 2018-12-17
60 53 51 52 52 1,051,700 55,163,140 2018-12-18
61 54 51 52 51 573,000 29,824,700 2018-12-19
62 52 52 52 52 734,700 38,085,300 2018-12-20
63 53 53 53 53 3,700 196,100 2018-12-21
64 53 51 53 51 338,100 17,615,080 2018-12-24
65 52 52 52 52 124,500 6,411,750 2018-12-25
66 53 52 53 52 433,400 22,537,950 2018-12-26
67 52 51 52 52 11,200 581,200 2018-12-27
68 52 52 52 52 1,800 93,600 2018-12-28
69 53 53 53 53 200 10,500 2018-12-31
70 53 52 52 53 11,200 587,050 2019-01-02
71 53 52 53 53 341,000 17,928,500 2019-01-03
72 52 50 52 50 173,100 8,668,190 2019-01-04
73 50 50 50 50 90,000 4,503,210 2019-01-07
74 52 50 50 51 5,500 279,290 2019-01-08
75 51 50 51 50 16,500 825,315 2019-01-09
76 50 50 50 50 16,000 799,600 2019-01-10
77 50 50 50 50 33,400 1,670,000 2019-01-11
78 50 49 50 49 34,100 1,702,060 2019-01-14
79 51 49 49 51 8,100 397,890 2019-01-15
80 50 50 50 50 20,000 1,000,000 2019-01-16
81 50 50 50 50 20,100 1,005,000 2019-01-17
82 52 50 50 51 578,000 29,580,300 2019-01-21
83 51 48 51 50 143,200 7,101,663 2019-01-22
84 50 50 50 50 95,600 4,778,678 2019-01-23
85 51 50 50 51 36,000 1,821,600 2019-01-24
86 51 51 51 51 15,100 768,590 2019-01-25
87 50 50 50 50 21,000 1,054,200 2019-01-28
88 51 50 51 51 66,400 3,372,500 2019-01-29
89 51 50 51 50 34,800 1,771,800 2019-01-30
90 51 51 51 51 3,600 183,600 2019-01-31
91 52 50 51 52 201,800 10,391,950 2019-02-01
92 54 51 52 52 1,682,700 87,741,005 2019-02-02
93 57 52 54 55 597,900 32,431,530 2019-02-04
94 55 51 55 54 594,300 31,157,890 2019-02-11
95 52 52 52 52 70,800 3,677,100 2019-02-12
96 53 52 53 53 109,900 5,768,950 2019-02-13
97 53 53 53 53 17,900 948,700 2019-02-14
98 53 53 53 53 41,000 2,171,600 2019-02-15
99 53 53 53 53 22,000 1,156,850 2019-02-18
100 53 52 53 53 23,400 1,223,100 2019-02-19
101 53 53 53 53 13,700 720,720 2019-02-20
102 53 52 53 52 12,600 660,375 2019-02-21
103 53 53 53 53 2,000 105,800 2019-02-22
104 52 50 52 51 30,000 1,525,300 2019-02-25
105 52 50 50 50 107,100 5,303,156 2019-02-26
106 51 50 50 50 21,700 1,085,000 2019-02-27
107 51 51 51 51 11,400 575,700 2019-02-28
108 52 50 52 51 3,306,100 165,336,000 2019-03-01
109 52 51 51 51 10,300 527,800 2019-03-04
110 52 52 52 52 100 5,150 2019-03-05
111 51 51 51 51 30,000 1,526,545 2019-03-06
112 51 51 51 51 5,800 295,510 2019-03-07
113 51 50 51 50 109,400 5,475,000 2019-03-11
114 52 51 51 51 100,000 5,136,590 2019-03-12
115 52 50 51 51 121,000 6,142,130 2019-03-13
116 52 50 52 50 197,400 9,926,440 2019-03-14
117 52 51 52 51 32,500 1,666,600 2019-03-15
118 51 50 51 51 220,700 11,087,420 2019-03-18
119 51 51 51 51 17,400 894,360 2019-03-19
120 53 51 51 53 896,100 46,857,390 2019-03-20
121 54 52 53 52 655,200 34,750,660 2019-03-21
122 53 52 52 52 24,400 1,271,500 2019-03-22
123 53 52 53 52 105,700 5,529,350 2019-03-25
124 53 52 53 52 139,100 7,227,320 2019-03-26
125 53 52 53 52 195,900 10,110,565 2019-03-27
126 53 51 53 52 161,200 8,361,545 2019-03-28
127 53 51 53 51 5,500 281,765 2019-03-29
128 52 51 52 51 99,200 5,103,270 2019-04-01
129 51 50 51 50 149,100 7,513,590 2019-04-02
130 51 51 51 51 1,000 50,700 2019-04-03
131 52 51 51 52 42,700 2,208,090 2019-04-04
132 53 51 52 51 355,700 18,568,520 2019-04-05
133 52 51 52 51 49,700 2,535,040 2019-04-08
134 51 51 51 51 60,000 3,060,100 2019-04-09
135 51 51 51 51 245,200 12,513,485 2019-04-10
136 52 51 51 52 48,600 2,502,750 2019-04-11
137 52 51 52 51 80,700 4,150,200 2019-04-12
138 53 51 52 52 127,100 6,677,580 2019-04-15
139 53 52 53 52 9,300 484,025 2019-04-16
140 52 52 52 52 6,900 355,490 2019-04-17
141 52 52 52 52 2,000 103,500 2019-04-18
142 52 52 52 52 2,700 140,600 2019-04-22
143 52 52 52 52 83,200 4,324,020 2019-04-23
144 52 52 52 52 20,000 1,032,625 2019-04-24
145 53 51 52 52 28,500 1,490,650 2019-04-25
146 53 53 53 53 97,100 5,111,045 2019-04-26
147 53 53 53 53 40,200 2,125,170 2019-04-29
148 53 53 53 53 283,300 15,009,150 2019-04-30
149 54 53 54 53 360,700 19,177,405 2019-05-01
150 54 53 53 54 111,400 5,932,175 2019-05-02
151 56 54 54 55 1,090,200 58,954,515 2019-05-03
152 58 56 57 56 597,200 33,870,670 2019-05-06
153 57 56 57 56 89,900 5,078,470 2019-05-07
154 56 55 56 55 88,800 4,919,070 2019-05-08
155 56 55 55 55 55,600 3,056,970 2019-05-09
156 56 55 55 55 222,600 12,264,145 2019-05-10
157 56 56 56 56 86,000 4,778,645 2019-05-13
158 55 55 55 55 110,100 6,057,085 2019-05-14
159 55 55 55 55 58,700 3,217,465 2019-05-15
160 55 54 55 54 57,900 3,139,575 2019-05-16
161 55 54 54 55 36,000 1,983,490 2019-05-17
162 55 54 55 54 59,600 3,210,080 2019-05-21
163 54 54 54 54 27,300 1,473,710 2019-05-23
164 54 54 54 54 30,900 1,659,135 2019-05-24
165 54 54 54 54 59,400 3,192,200 2019-05-27
166 54 54 54 54 1,800 97,020 2019-05-28
167 54 54 54 54 43,000 2,316,825 2019-05-29
168 54 53 54 53 92,000 4,897,105 2019-05-30
169 54 52 53 52 96,300 5,039,825 2019-05-31
170 52 52 52 52 627,500 32,717,360 2019-06-03
171 52 51 52 52 442,600 22,769,915 2019-06-04
172 51 51 51 51 106,100 5,415,105 2019-06-05
173 52 51 51 51 47,900 2,448,150 2019-06-06
174 51 51 51 51 133,500 6,753,655 2019-06-07
175 51 51 51 51 142,100 7,230,890 2019-06-10
176 51 51 51 51 197,000 9,951,555 2019-06-11
177 51 50 51 51 326,100 16,541,495 2019-06-12
178 51 50 50 51 11,600 584,390 2019-06-13
179 51 51 51 51 7,800 396,260 2019-06-14
180 51 51 51 51 25,400 1,287,225 2019-06-17
181 51 50 51 51 269,600 13,691,370 2019-06-18
182 51 51 51 51 31,300 1,588,550 2019-06-19
183 51 51 51 51 174,000 8,874,000 2019-06-20
184 52 52 52 52 1,700 88,400 2019-06-21
185 52 52 52 52 70,300 3,632,735 2019-06-24
186 52 52 52 52 36,600 1,902,200 2019-06-25
187 52 51 52 51 359,300 18,352,110 2019-06-26
188 51 51 51 51 52,200 2,662,270 2019-06-27
189 52 51 52 51 68,800 3,539,945 2019-06-28
190 51 51 51 51 87,900 4,476,495 2019-07-01
191 52 52 52 52 700 36,225 2019-07-02
192 52 51 51 51 119,700 6,109,300 2019-07-03
193 52 51 52 51 29,300 1,502,525 2019-07-04
194 54 54 54 54 1,800 96,300 2019-07-05
195 52 51 52 51 38,800 1,991,160 2019-07-08
196 52 51 52 51 40,000 2,057,475 2019-07-09
197 52 51 52 51 7,600 390,770 2019-07-16
198 52 52 52 52 1,000 51,500 2019-07-18
199 52 52 52 52 4,200 216,300 2019-07-19
200 52 52 52 52 93,400 4,845,175 2019-07-22
201 52 52 52 52 3,300 170,775 2019-07-23
202 52 52 52 52 27,300 1,413,710 2019-07-24
203 52 52 52 52 26,800 1,385,490 2019-07-25
204 54 52 52 52 63,400 3,321,390 2019-07-26
205 54 53 54 53 59,700 3,189,590 2019-07-29
206 53 52 52 53 15,200 797,765 2019-07-30
207 52 52 52 52 25,000 1,293,750 2019-07-31
208 53 52 53 52 11,000 572,950 2019-08-01
209 53 53 53 53 22,500 1,192,000 2019-08-02
210 52 52 52 52 96,300 5,013,385 2019-08-05
211 53 52 52 52 139,100 7,238,200 2019-08-06
212 53 52 52 52 77,100 4,004,090 2019-08-07
213 53 52 53 52 16,000 837,000 2019-08-08
214 52 52 52 52 105,800 5,511,660 2019-08-09
215 53 52 53 52 240,100 12,411,620 2019-08-12
216 53 52 53 52 30,000 1,560,425 2019-08-13
217 53 53 53 53 19,200 1,008,960 2019-08-14
218 52 52 52 52 5,700 296,400 2019-08-15
219 53 52 53 53 25,700 1,348,995 2019-08-16
220 52 52 52 52 122,300 6,321,300 2019-08-19
221 52 52 52 52 1,000 52,200 2019-08-20
222 52 52 52 52 1,800 94,230 2019-08-21
223 52 52 52 52 58,600 3,048,800 2019-08-22
224 52 52 52 52 10,000 517,500 2019-08-23
225 52 52 52 52 15,100 781,625 2019-08-26
226 52 52 52 52 9,200 477,025 2019-08-27
227 52 52 52 52 2,900 150,800 2019-08-28
228 52 52 52 52 97,300 5,040,525 2019-08-29
229 52 52 52 52 42,400 2,199,045 2019-08-30
230 53 52 52 52 21,900 1,144,450 2019-09-02
231 55 52 52 52 38,600 2,008,900 2019-09-04
232 52 52 52 52 36,000 1,868,005 2019-09-05
233 54 54 54 54 1,600 86,160 2019-09-07
234 54 54 54 54 1,600 86,160 2019-09-07
235 53 53 53 53 17,800 941,620 2019-09-09
236 53 52 53 53 41,600 2,193,830 2019-09-10
237 53 52 53 52 11,100 580,870 2019-09-11
238 52 52 52 52 111,500 5,749,090 2019-09-12
239 52 52 52 52 1,600 82,960 2019-09-13
240 52 52 52 52 6,000 311,100 2019-09-16
241 52 52 52 52 26,900 1,387,995 2019-09-17
242 52 51 52 52 27,500 1,411,680 2019-09-18
243 51 51 51 51 66,400 3,399,325 2019-09-19
244 52 50 52 51 60,200 3,081,585 2019-09-23
245 52 50 52 51 8,300 420,695 2019-09-24
246 50 50 50 50 1,000 50,200 2019-09-26
247 52 48 50 52 41,800 2,060,540 2019-09-27
248 51 51 51 51 4,300 221,020 2019-09-30
249 51 51 51 51 37,000 1,893,240 2019-10-01
250 51 51 51 51 4,600 235,980 2019-10-02
251 51 50 51 51 37,500 1,901,185 2019-10-07
252 51 50 50 50 13,400 675,885 2019-10-08
253 51 50 51 50 70,200 3,515,945 2019-10-09
254 51 49 51 50 27,900 1,393,150 2019-10-10
255 51 49 51 49 15,700 782,250 2019-10-11
256 50 49 50 50 47,500 2,366,700 2019-10-14
257 50 49 50 50 16,100 797,775 2019-10-16
258 50 49 50 50 4,000 198,850 2019-10-17
259 50 49 50 50 60,200 2,975,686 2019-10-18
260 50 49 50 49 24,400 1,205,294 2019-10-21
261 50 49 50 49 85,000 4,191,153 2019-10-22
262 49 49 49 49 29,500 1,447,710 2019-10-23
263 49 49 49 49 58,300 2,859,436 2019-10-24
264 50 49 50 49 41,200 2,022,665 2019-10-25
265 49 49 49 49 12,600 617,005 2019-10-28
266 49 48 49 48 79,200 3,814,165 2019-10-29
267 48 45 48 46 78,600 3,650,221 2019-10-30
268 49 49 49 49 12,000 584,380 2019-10-31
269 48 48 48 48 3,600 172,800 2019-11-01
270 48 48 48 48 16,400 787,200 2019-11-04
271 48 48 48 48 50,800 2,437,230 2019-11-05
272 50 48 48 50 1,139,600 54,728,800 2019-11-06
273 50 48 50 48 1,800 89,475 2019-11-07
274 50 50 50 50 1,000 49,500 2019-11-08
275 49 48 49 49 29,700 1,431,878 2019-11-12
276 49 49 49 49 100 4,948 2019-11-13
277 49 48 49 48 4,800 231,240 2019-11-14
278 49 48 49 48 9,400 452,105 2019-11-18
279 48 48 48 48 22,800 1,094,855 2019-11-19
280 49 49 49 49 12,000 587,886 2019-11-20
281 49 48 49 48 32,300 1,560,795 2019-11-21
282 50 48 48 50 3,475,000 173,484,630 2019-11-22
283 50 50 50 50 759,700 37,984,955 2019-11-25
284 54 51 51 52 141,900 7,401,410 2019-11-28
285 56 49 56 50 249,162 12,883,675 2019-12-16
286 52 49 52 50 64,825 3,241,049 2019-12-17
287 51 49 51 51 11,578,281 590,455,653 2019-12-18
288 51 47 50 48 375,570 18,145,832 2019-12-19
289 48 48 48 48 3,500 169,085 2019-12-20
290 51 50 50 50 12,755 642,751 2019-12-23
291 51 50 50 51 11,738 592,646 2019-12-24
292 51 50 51 50 48,140 2,424,850 2019-12-25
293 50 49 50 49 69,523 3,426,320 2019-12-26
294 50 50 50 50 5,232 262,064 2019-12-27
295 50 50 50 50 600 30,030 2019-12-30
296 50 50 50 50 47,147 2,372,340 2019-12-31
297 50 49 50 50 100,608 5,006,708 2020-01-02
298 50 50 50 50 92,734 4,637,110 2020-01-03
299 50 50 50 50 36,101 1,814,463 2020-01-06
300 50 49 50 50 29,600 1,470,268 2020-01-07
301 50 49 50 50 100,455 5,043,894 2020-01-08
302 52 50 50 51 581,600 29,389,011 2020-01-09
303 52 52 52 52 15,603 812,158 2020-01-10
304 52 50 52 50 34,320 1,730,097 2020-01-13
305 51 50 51 50 60,830 3,048,396 2020-01-14
306 51 51 51 51 1,990 101,490 2020-01-15
307 51 51 51 51 6,737 345,615 2020-01-16
308 51 51 51 51 1,522 78,048 2020-01-17
309 51 50 51 50 55,663 2,796,296 2020-01-20
310 51 50 51 50 25,200 1,262,374 2020-01-21
311 51 51 51 51 8,918 450,366 2020-01-22
312 51 50 51 51 180,790 9,029,581 2020-01-23
313 51 50 51 51 18,099 914,950 2020-01-24
314 51 50 51 50 37,200 1,844,566 2020-01-27
315 50 49 50 49 37,739 1,866,370 2020-01-28
316 49 49 49 49 6,000 296,502 2020-01-29
317 50 50 50 50 3,400 169,753 2020-01-30
318 51 50 51 50 109 5,435 2020-01-31
319 51 50 51 50 4,990 251,970 2020-02-03
320 51 50 51 50 468,480 23,220,327 2020-02-04
321 51 51 51 51 42,477 2,149,925 2020-02-05
322 51 50 51 50 74,363 3,755,132 2020-02-06
323 51 50 51 50 26,761 1,341,289 2020-02-07
324 50 50 50 50 27,151 1,359,897 2020-02-10
325 50 50 50 50 16,771 839,310 2020-02-11
326 50 49 50 50 36,543 1,807,505 2020-02-12
327 50 49 50 49 47,239 2,315,287 2020-02-13
328 49 49 49 49 15,295 749,423 2020-02-14
329 50 49 49 49 76,262 3,734,616 2020-02-17
330 50 49 50 49 16,349 805,599 2020-02-18
331 53 50 50 52 2,409,289 125,924,672 2020-02-19
332 53 52 53 52 234,494 12,276,450 2020-02-20
333 53 52 52 53 5,063 266,264 2020-02-21
334 52 49 52 51 107,961 5,465,588 2020-02-27
335 51 51 51 51 503 25,648 2020-02-28
336 52 50 51 52 20,394 1,054,516 2020-03-02
337 52 52 52 52 1,030 53,560 2020-03-03
338 52 51 52 51 11,156 571,968 2020-03-04
339 52 51 51 51 12,648 646,963 2020-03-05
340 52 51 52 51 3,666 188,910 2020-03-06
341 52 52 52 52 3,914 202,158 2020-03-09
342 51 50 51 50 15,922 802,903 2020-03-10
343 51 51 51 51 200 10,150 2020-03-11
344 51 50 50 51 3,048 155,185 2020-03-12
345 51 50 50 51 13,752 693,582 2020-03-13
346 51 50 50 50 2,964 148,212 2020-03-16
347 50 50 50 50 5,040 251,419 2020-03-17
348 50 49 50 49 40,927 1,995,530 2020-03-18
349 50 49 49 49 30,162 1,467,013 2020-03-19
350 49 48 49 49 191,023 9,262,074 2020-03-20
351 49 48 48 49 33,402 1,604,998 2020-03-23
352 49 47 49 47 131,157 6,253,763 2020-03-24
353 48 47 48 48 12,139 577,571 2020-03-25
354 48 47 47 47 48,552 2,286,005 2020-03-26
355 48 47 47 48 10,705 511,687 2020-03-27
356 48 45 48 45 199,527 9,083,227 2020-03-30
357 48 44 48 45 217,981 9,990,405 2020-03-31
358 47 46 46 46 25,200 1,164,100 2020-04-01
359 45 43 45 44 267,900 11,840,520 2020-04-02
360 47 44 45 46 62,968 2,853,894 2020-04-03
361 47 45 47 46 99,152 4,562,841 2020-04-06
362 46 45 46 45 20,500 925,160 2020-04-07
363 46 45 46 45 50,400 2,268,954 2020-04-08
364 46 45 45 45 34,950 1,562,464 2020-04-09
365 45 45 45 45 136,625 6,142,618 2020-04-10
366 45 45 45 45 44,608 2,006,160 2020-04-13
367 45 45 45 45 8,005 360,225 2020-04-14
368 45 45 45 45 10,018 450,785 2020-04-15
369 45 45 45 45 89,096 3,980,244 2020-04-16
370 45 44 45 44 38,996 1,738,517 2020-04-17
371 45 44 45 45 413 18,584 2020-04-20
372 45 45 45 45 3,715 167,175 2020-04-21
373 45 45 45 45 1,687 75,908 2020-04-22
374 45 45 45 45 1,003 45,135 2020-04-23
375 45 43 45 43 29,234 1,265,643 2020-04-24
376 45 43 44 43 43,789 1,885,741 2020-04-28
377 45 43 44 44 259,237 11,411,145 2020-04-29
378 44 43 44 44 21,832 947,216 2020-04-30
379 43 43 43 43 20,551 884,307 2020-05-01
380 43 43 43 43 200,137 8,659,122 2020-05-04
381 43 43 43 43 10,012 430,524 2020-05-05
382 44 43 44 43 56,958 2,454,229 2020-05-06
383 43 43 43 43 30,247 1,300,732 2020-05-07
384 43 43 43 43 53,902 2,319,331 2020-05-08
385 43 43 43 43 18,527 796,553 2020-05-11
386 43 42 43 42 52,887 2,254,292 2020-05-12
387 43 42 42 42 21,939 922,461 2020-05-13
388 43 42 42 43 13,730 584,426 2020-05-14
389 43 42 42 42 6,802 286,547 2020-05-15
390 42 41 42 41 115,504 4,746,812 2020-05-18
391 42 41 41 42 23,149 955,623 2020-05-19
392 44 42 42 44 1,197,467 52,465,655 2020-05-20
393 42 42 42 42 16,795 705,356 2020-05-21
394 42 41 42 42 30,579 1,264,862 2020-05-22
395 42 42 42 42 8,556 357,624 2020-05-25
396 42 42 42 42 1,510 63,193 2020-05-26
397 42 39 42 40 218,904 8,912,797 2020-05-27
398 42 42 42 42 13,870 578,359 2020-05-28
399 42 42 42 42 609 25,389 2020-05-29
400 42 40 42 41 6,130 247,969 2020-06-02
401 42 40 42 40 3,753 150,807 2020-06-03
402 41 41 41 41 7,170 293,970 2020-06-04
403 42 41 42 41 104,447 4,295,076 2020-06-08
404 41 41 41 41 522 21,302 2020-06-09
405 41 40 41 41 26,461 1,063,580 2020-06-10
406 41 40 41 40 5,600 225,089 2020-06-11
407 41 41 41 41 1,000 40,800 2020-06-12
408 41 41 41 41 9,984 408,472 2020-06-15
409 41 40 40 41 8,292 337,953 2020-06-16
410 41 40 41 41 8,500 345,153 2020-06-17
411 41 40 41 40 41,817 1,674,411 2020-06-18
412 41 40 41 41 32,181 1,296,150 2020-06-19
413 41 41 41 41 12,765 523,109 2020-06-22
414 41 41 41 41 6,688 270,864 2020-06-23
415 41 41 41 41 2,855 115,628 2020-06-25
416 41 41 41 41 21,813 883,427 2020-06-26
417 41 40 41 40 119,211 4,803,300 2020-06-29
418 41 40 41 40 31,818 1,279,163 2020-06-30
419 40 40 40 40 209,277 8,377,007 2020-07-01
420 40 39 40 39 257,064 10,098,751 2020-07-02
421 40 39 39 39 151,366 5,981,296 2020-07-03
422 39 39 39 39 662 25,921 2020-07-06
423 39 39 39 39 11,139 436,072 2020-07-07
424 39 39 39 39 23,010 905,834 2020-07-08
425 39 39 39 39 129,430 5,099,542 2020-07-09
426 40 39 39 40 33,240 1,315,657 2020-07-10
427 40 39 40 39 50,000 1,943,859 2020-07-16
428 40 39 39 40 15,124 601,861 2020-07-17
429 40 40 40 40 16,995 677,201 2020-07-20
430 40 40 40 40 4,896 193,768 2020-07-21
431 40 40 40 40 41,347 1,652,788 2020-07-22
432 40 39 40 39 71,193 2,788,953 2020-07-23
433 40 39 39 40 156,574 6,072,371 2020-07-24
434 40 40 40 40 253 10,120 2020-07-27
435 40 40 40 40 8,274 330,960 2020-07-28
436 40 40 40 40 16,304 652,159 2020-07-29
437 40 40 40 40 212,423 8,506,522 2020-07-30
438 41 40 40 40 121,338 4,872,441 2020-07-31
439 43 41 43 41 21,460 887,628 2020-08-03
440 42 41 42 41 9,856 408,781 2020-08-04
441 42 41 41 41 14,351 589,751 2020-08-05
442 42 41 42 41 21,124 862,006 2020-08-06
443 41 40 41 41 41,185 1,673,832 2020-08-07
444 41 41 41 41 85,148 3,488,611 2020-08-10
445 41 41 41 41 14,090 577,178 2020-08-11
446 41 41 41 41 79,781 3,270,993 2020-08-12
447 41 41 41 41 140,016 5,739,698 2020-08-13
448 42 41 42 41 57 2,367 2020-08-14
449 42 41 41 41 5,767 239,083 2020-08-17
450 42 41 42 41 28,440 1,168,618 2020-08-18
451 41 41 41 41 3,070 127,085 2020-08-19
452 41 41 41 41 7,142 292,822 2020-08-20
453 43 41 41 42 102,963 4,304,774 2020-08-21
454 43 42 43 42 11,865 498,558 2020-08-24
455 42 42 42 42 4,127 172,221 2020-08-25
456 45 41 42 43 656,875 28,098,274 2020-08-26
457 44 44 44 44 85,451 3,756,214 2020-08-27
458 44 43 44 43 55,216 2,392,035 2020-08-28
459 45 43 44 44 150,200 6,648,084 2020-08-31
460 45 44 44 44 1,646 72,878 2020-09-01
461 44 42 44 43 52,032 2,217,517 2020-09-02
462 44 44 44 44 5,000 220,195 2020-09-03
463 44 44 44 44 3,138 138,072 2020-09-04
464 44 44 44 44 622 27,363 2020-09-07
465 44 43 44 43 827,818 35,606,179 2020-09-08
466 44 44 44 44 2,401 105,518 2020-09-09
467 44 44 44 44 14,496 637,083 2020-09-10
468 44 42 43 42 41,100 1,720,893 2020-09-11
469 44 44 44 44 12,076 534,044 2020-09-14
470 44 44 44 44 9,086 399,796 2020-09-15
471 44 44 44 44 4,504 197,923 2020-09-16
472 44 44 44 44 54,389 2,398,231 2020-09-17
473 44 44 44 44 5,302 233,293 2020-09-18
474 44 44 44 44 5,285 233,764 2020-09-21
475 44 43 44 44 52,844 2,288,618 2020-09-22
476 44 44 44 44 8,106 357,436 2020-09-23
477 44 44 44 44 2,665 117,408 2020-09-24
478 44 44 44 44 3,463 152,996 2020-09-25
479 44 44 44 44 1,558 68,443 2020-09-28
480 44 42 44 44 204,277 8,729,481 2020-09-29
481 43 43 43 43 28,731 1,235,433 2020-09-30
482 44 42 44 42 135,800 5,667,168 2020-10-01
483 44 42 42 42 6,001 249,704 2020-10-02
484 44 42 44 43 84,188 3,630,793 2020-10-05
485 44 44 44 44 69 3,022 2020-10-06
486 44 44 44 44 48,735 2,137,007 2020-10-07
487 44 42 43 43 48,854 2,065,443 2020-10-08
488 44 43 43 44 100 4,304 2020-10-09
489 44 44 44 44 16,253 708,898 2020-10-12
490 44 42 44 42 207,713 8,729,613 2020-10-13
491 44 42 43 42 54,628 2,306,430 2020-10-14
492 44 43 44 44 7,500 327,678 2020-10-16
493 44 43 43 43 24,467 1,055,163 2020-10-20
494 44 43 44 44 5,329 231,460 2020-10-21
495 44 43 44 44 81,182 3,551,038 2020-10-22
496 44 44 44 44 12,182 534,493 2020-10-23
497 43 43 43 43 29,108 1,251,644 2020-10-26
498 44 43 43 43 10,010 430,440 2020-10-27
499 44 43 43 43 210,727 8,960,461 2020-10-28
500 44 44 44 44 15 655 2020-10-29
501 44 43 44 44 253,228 11,117,260 2020-10-30
502 44 43 44 43 187,700 8,136,966 2020-11-02
503 48 44 44 47 92,517 4,180,285 2020-11-03
504 49 44 44 49 323,972 15,744,143 2020-11-04
505 47 47 47 47 50,041 2,349,912 2020-11-05
506 49 45 45 48 129,340 6,199,772 2020-11-06
507 49 46 46 48 66,977 3,215,745 2020-11-09
508 49 47 48 47 419,563 19,749,438 2020-11-10
509 48 47 48 47 196,500 9,249,950 2020-11-11
510 49 48 48 49 51,305 2,497,119 2020-11-12
511 49 47 48 48 269,001 12,649,437 2020-11-13
512 48 48 48 48 50,005 2,375,242 2020-11-17
513 51 48 48 49 2,600,092 129,464,341 2020-11-18
514 51 50 50 50 26,000 1,289,980 2020-11-19
515 49 48 49 48 66,841 3,225,810 2020-11-20
516 49 49 49 49 413 20,237 2020-11-23
517 49 49 49 49 11,051 541,352 2020-11-24
518 49 48 49 48 46,069 2,212,447 2020-11-25
519 49 48 49 48 122,772 5,936,495 2020-11-27
520 50 48 50 49 7,601 369,500 2020-11-30
521 50 48 50 48 4,205 202,047 2020-12-01
522 49 49 49 49 2,525 123,725 2020-12-02
523 49 48 48 48 163,343 7,834,694 2020-12-03
524 49 48 48 49 37,604 1,805,156 2020-12-04
525 49 48 49 48 4,610 221,893 2020-12-07
526 48 48 48 48 25,008 1,200,936 2020-12-08
527 48 48 48 48 68,427 3,262,857 2020-12-09
528 47 47 47 47 43,300 2,036,546 2020-12-10
529 48 47 47 48 1,101 52,031 2020-12-11
530 48 47 47 48 33,343 1,581,805 2020-12-14
531 48 48 48 48 23,404 1,112,121 2020-12-15
532 49 48 48 48 255 12,344 2020-12-16
533 49 48 49 48 7,989 387,447 2020-12-17
534 49 47 49 48 207,554 9,958,682 2020-12-18
535 49 48 49 48 5,366 260,090 2020-12-21
536 48 48 48 48 85,271 4,093,477 2020-12-22
537 48 47 48 47 38,036 1,810,787 2020-12-23
538 48 48 48 48 562,031 26,975,904 2020-12-24
539 48 48 48 48 25,504 1,223,971 2020-12-25
540 48 48 48 48 14,015 672,114 2020-12-28
541 48 48 48 48 425,679 20,429,822 2020-12-30
542 48 48 48 48 805,682 38,672,296 2020-12-31
543 49 48 48 49 117,755 5,651,784 2021-01-04
544 49 48 49 48 14,131 683,447 2021-01-05
545 49 49 49 49 29,320 1,430,366 2021-01-06
546 49 48 49 49 42,906 2,071,208 2021-01-07
547 49 48 49 48 20,392 977,204 2021-01-08
548 50 49 49 49 15,971 783,847 2021-01-11
549 50 48 50 49 64,300 3,072,929 2021-01-12
550 49 48 49 48 44,240 2,157,716 2021-01-13
551 49 48 49 48 57,012 2,758,743 2021-01-14
552 49 48 49 48 16,447 800,412 2021-01-15
553 49 48 49 48 3,000 145,220 2021-01-18
554 49 48 49 49 29,389 1,429,107 2021-01-19
555 49 48 48 48 60,807 2,916,881 2021-01-20
556 49 48 49 48 126,212 6,082,569 2021-01-21
557 49 48 48 49 25,918 1,244,705 2021-01-22
558 49 48 49 48 42,183 2,025,113 2021-01-25
559 49 48 49 48 138,550 6,673,027 2021-01-26
560 49 48 48 48 69,430 3,340,727 2021-01-27
561 48 48 48 48 89,677 4,301,069 2021-01-28
562 49 48 48 48 177,677 8,531,780 2021-01-29
563 49 48 49 48 104,334 5,067,240 2021-02-01
564 49 48 49 48 264,944 12,748,625 2021-02-02
565 49 48 49 49 123,093 5,960,052 2021-02-03
566 50 48 49 48 72,387 3,500,552 2021-02-04
567 50 48 49 49 182,348 8,907,903 2021-02-05
568 51 48 50 50 558,441 27,018,869 2021-02-08
569 50 48 50 48 307,928 14,831,009 2021-02-09
570 50 50 50 50 191,458 9,569,281 2021-02-10
571 50 50 50 50 41,449 2,068,979 2021-02-11
572 50 50 50 50 181,990 9,109,732 2021-02-15
573 51 50 50 51 179,552 9,049,318 2021-02-16
574 58 51 51 58 1,405,556 79,840,748 2021-02-17
575 67 67 67 67 976,919 65,434,035 2021-02-18
576 77 59 77 62 6,332,413 433,966,266 2021-02-19
577 61 55 60 58 2,039,773 117,399,533 2021-02-22
578 62 59 61 60 868,773 52,190,591 2021-02-23
579 67 61 61 65 521,933 33,454,792 2021-02-24
580 75 67 67 70 458,003 32,127,440 2021-02-25
581 74 68 72 69 1,261,419 89,587,046 2021-02-26
582 71 68 69 68 134,666 9,324,516 2021-03-01
583 69 65 69 65 820,956 53,811,584 2021-03-02
584 68 65 67 66 76,080 5,037,882 2021-03-03
585 68 65 67 67 137,768 9,115,947 2021-03-04
586 67 64 67 65 362,072 23,614,728 2021-03-05
587 66 63 66 66 144,450 9,469,146 2021-03-09
588 66 65 65 65 104,322 6,862,187 2021-03-10
589 65 63 64 65 147,021 9,390,296 2021-03-11
590 65 63 65 64 153,592 9,779,580 2021-03-12
591 64 61 64 62 307,407 19,259,068 2021-03-15
592 64 63 63 64 404,977 25,692,130 2021-03-16
593 65 63 64 65 88,698 5,682,734 2021-03-17
594 65 63 65 64 121,569 7,773,229 2021-03-18
595 65 64 64 64 73,742 4,751,731 2021-03-19
596 65 65 65 65 219,362 14,200,327 2021-03-22
597 67 65 65 66 82,287 5,377,452 2021-03-23
598 68 64 67 67 106,101 6,960,414 2021-03-24
599 68 65 68 67 84,011 5,625,210 2021-03-25
600 68 65 67 67 79,489 5,307,737 2021-03-26
601 68 66 68 67 12,558 841,578 2021-03-29
602 67 66 67 67 136,472 9,153,892 2021-03-30
603 67 66 67 67 114,111 7,633,403 2021-03-31
604 67 64 67 65 227,801 14,837,780 2021-04-01
605 65 64 65 64 134,438 8,643,810 2021-04-02
606 67 64 64 65 183,303 11,942,483 2021-04-05
607 67 65 67 65 27,352 1,800,387 2021-04-06
608 67 65 67 65 57,091 3,740,398 2021-04-07
609 67 65 67 65 57,091 3,740,398 2021-04-07
610 66 65 66 66 57,410 3,768,024 2021-04-08
611 66 66 66 66 134,235 8,905,179 2021-04-09
612 76 67 67 75 1,001,478 72,821,712 2021-04-12
613 75 74 75 75 943,148 70,562,196 2021-04-13
614 75 74 75 74 483,614 36,135,628 2021-04-14
615 74 69 74 72 571,534 41,016,879 2021-04-15
616 73 70 73 73 253,714 18,197,902 2021-04-16
617 74 72 73 74 830,178 60,926,233 2021-04-19
618 74 73 74 73 510,097 37,493,709 2021-04-20
619 74 72 73 73 323,161 23,642,961 2021-04-21
620 74 73 74 73 298,895 21,890,234 2021-04-22
621 74 73 73 73 254,660 18,663,297 2021-04-23
622 74 73 74 73 526,651 38,850,094 2021-04-26
623 74 74 74 74 142,153 10,539,962 2021-04-27
624 74 74 74 74 319,167 23,588,097 2021-04-28
625 74 74 74 74 171,975 12,713,002 2021-04-29
626 74 74 74 74 279,386 20,716,649 2021-04-30
627 75 74 74 74 392,230 29,139,231 2021-05-03
628 75 74 74 74 188,387 14,022,625 2021-05-04
629 75 74 75 75 156,842 11,695,721 2021-05-05
630 75 74 75 74 180,576 13,440,880 2021-05-06
631 75 74 75 75 139,844 10,414,104 2021-05-07
632 75 74 75 75 138,750 10,351,614 2021-05-10
633 75 74 75 75 271,515 20,176,138 2021-05-11
634 75 74 75 74 109,541 8,166,472 2021-05-12
635 75 74 75 74 162,974 12,120,915 2021-05-13
636 75 74 75 74 51,441 3,831,676 2021-05-14
637 74 74 74 74 124,851 9,258,605 2021-05-17
638 74 74 74 74 91,654 6,791,832 2021-05-18
639 74 73 74 74 139,289 10,279,216 2021-05-19
640 74 73 74 73 110,373 8,132,710 2021-05-20
641 74 74 74 74 67,670 4,990,945 2021-05-21
642 74 73 74 74 28,570 2,103,491 2021-05-24
643 74 73 74 73 145,651 10,651,317 2021-05-25
644 74 73 73 73 105,271 7,695,792 2021-05-27
645 73 73 73 73 23,227 1,695,057 2021-05-28
646 73 72 73 72 101,626 7,391,319 2021-05-31
647 73 71 72 72 79,464 5,730,528 2021-06-02
648 73 70 73 72 69,046 4,901,244 2021-06-03
649 71 70 71 70 101,793 7,199,188 2021-06-04
650 72 70 71 72 131,758 9,288,000 2021-06-07
651 72 70 71 72 118,625 8,321,505 2021-06-08
652 72 70 72 71 71,588 5,093,071 2021-06-10
653 70 70 70 70 90,590 6,356,091 2021-06-11
654 71 70 71 70 106,645 7,485,929 2021-06-14
655 70 69 70 70 146,218 10,211,202 2021-06-15
656 70 70 70 70 56,703 3,960,723 2021-06-16
657 70 69 70 69 133,360 9,252,544 2021-06-17
658 70 68 69 69 64,927 4,482,509 2021-06-18
659 70 69 70 69 38,100 2,647,344 2021-06-21
660 70 69 70 69 49,437 3,437,200 2021-06-22
661 70 69 70 69 78,601 5,475,762 2021-06-23
662 71 69 69 71 86,885 6,051,979 2021-06-24
663 70 70 70 70 87,756 6,143,719 2021-06-25
664 72 70 70 71 137,971 9,730,179 2021-06-28
665 72 70 70 72 95,762 6,755,394 2021-06-29
666 74 71 72 73 352,740 25,447,590 2021-06-30
667 75 74 74 74 168,227 12,490,166 2021-07-01
668 76 75 75 76 270,959 20,390,966 2021-07-02
669 76 75 75 75 63,044 4,730,441 2021-07-05
670 76 74 75 75 108,774 8,189,517 2021-07-06
671 75 74 75 74 172,101 12,796,847 2021-07-07
672 75 74 74 75 46,402 3,479,161 2021-07-08
673 75 75 75 75 259,723 19,479,115 2021-07-09
674 76 75 75 75 241,214 18,131,913 2021-07-19
675 76 75 75 76 140,374 10,603,589 2021-07-20
676 76 76 76 76 124,469 9,450,011 2021-07-21
677 76 75 76 76 198,814 15,041,806 2021-07-22
678 76 75 76 76 194,727 14,731,238 2021-07-23
679 76 76 76 76 23,991 1,822,094 2021-07-24
680 77 75 76 76 429,676 32,560,567 2021-07-26
681 77 76 76 77 67,091 5,137,760 2021-07-27
682 78 77 77 78 216,753 16,841,945 2021-07-28
683 90 78 78 88 184,202 15,342,905 2021-07-29
684 100 90 90 91 446,052 41,219,266 2021-07-30
685 98 93 93 95 378,187 35,717,644 2021-08-02
686 95 88 95 91 253,029 23,600,888 2021-08-03
687 94 88 94 90 245,103 22,419,316 2021-08-04
688 95 90 91 94 437,546 40,102,281 2021-08-05
689 99 95 95 96 371,101 35,704,779 2021-08-06
690 111 97 97 104 660,673 66,678,127 2021-08-09
691 110 100 108 105 684,775 72,441,925 2021-08-10
692 106 96 105 97 389,164 39,051,383 2021-08-11
693 97 85 97 87 347,180 31,980,669 2021-08-12
694 93 89 91 92 288,619 26,482,140 2021-08-13
695 98 90 92 96 919,190 87,794,888 2021-08-16
696 98 91 93 97 434,844 41,673,931 2021-08-17
697 96 91 95 91 211,330 19,511,767 2021-08-18
698 91 88 91 89 216,723 19,567,255 2021-08-19
699 91 88 91 91 438,105 39,163,814 2021-08-20
700 91 88 91 89 254,322 22,684,998 2021-08-23
701 91 89 91 90 116,066 10,496,179 2021-08-24
702 91 89 90 91 151,830 13,653,534 2021-08-25
703 94 91 91 92 266,557 24,415,429 2021-08-26
704 95 93 94 94 151,893 14,227,322 2021-08-27
705 99 94 95 97 330,443 31,816,690 2021-08-30
706 98 96 97 97 319,860 31,068,529 2021-08-31
707 98 96 98 97 210,978 20,567,781 2021-09-01
708 100 97 97 99 538,882 52,905,562 2021-09-02
709 102 98 98 100 268,793 26,521,844 2021-09-03
710 107 100 100 103 483,683 49,236,391 2021-09-06
711 107 104 104 105 343,200 36,028,868 2021-09-07
712 106 105 106 105 443,071 46,623,957 2021-09-08
713 107 105 105 106 247,821 26,189,569 2021-09-09
714 110 107 107 109 192,693 20,704,094 2021-09-10
715 112 109 110 111 412,718 45,300,325 2021-09-13
716 112 109 111 109 463,232 50,856,329 2021-09-14
717 110 108 109 110 168,292 18,348,793 2021-09-15
718 110 108 110 109 130,198 14,181,810 2021-09-16
719 110 109 109 109 186,383 20,423,036 2021-09-17
720 111 110 110 110 256,456 28,274,897 2021-09-20
721 111 109 111 110 349,578 38,575,657 2021-09-21
722 111 110 111 110 288,128 31,717,239 2021-09-22
723 111 110 111 110 149,523 16,508,761 2021-09-23
724 111 110 110 110 291,014 32,083,824 2021-09-24
725 110 108 110 110 162,903 17,874,339 2021-09-27
726 110 100 110 103 336,717 35,419,949 2021-09-28
727 107 105 107 107 104,280 11,126,807 2021-09-29
728 107 106 107 106 81,891 8,712,119 2021-09-30
729 107 106 106 106 49,225 5,230,108 2021-10-01
730 106 99 106 103 351,229 35,830,798 2021-10-04
731 103 99 103 100 216,654 21,834,487 2021-10-05
732 104 100 103 100 61,190 6,178,011 2021-10-06
733 103 98 101 100 230,354 22,991,883 2021-10-07
734 101 96 100 98 238,230 23,542,066 2021-10-08
735 100 96 96 97 93,399 9,136,607 2021-10-11
736 103 98 99 103 344,768 34,378,136 2021-10-12
737 103 100 103 103 133,736 13,504,144 2021-10-13
738 103 99 102 100 127,426 12,819,866 2021-10-14
739 104 97 100 103 215,271 21,529,439 2021-10-15
740 105 100 103 103 120,403 12,385,081 2021-10-18
741 105 100 101 104 237,765 24,544,077 2021-10-19
742 105 100 105 101 160,070 16,200,926 2021-10-20
743 105 100 100 102 92,873 9,442,375 2021-10-21
744 103 101 101 102 183,337 18,668,777 2021-10-22
745 103 101 103 103 265,988 27,182,549 2021-10-25
746 103 101 102 102 120,588 12,266,781 2021-10-26
747 102 100 102 100 753,329 75,482,549 2021-10-27
748 101 98 100 99 341,351 33,852,018 2021-10-28
749 99 98 99 98 106,647 10,477,498 2021-10-29
750 99 97 98 97 767,130 74,774,281 2021-11-01
751 98 97 97 97 162,824 15,818,471 2021-11-02
752 97 96 97 96 198,484 19,139,242 2021-11-03
753 96 90 96 93 316,137 29,800,900 2021-11-04
754 93 92 93 93 115,609 10,689,285 2021-11-08
755 93 91 92 92 218,837 20,122,404 2021-11-09
756 94 92 94 94 54,131 5,045,801 2021-11-10
757 94 93 93 93 114,655 10,690,436 2021-11-11
758 94 92 94 93 214,996 19,972,154 2021-11-12
759 94 94 94 94 75,620 7,105,810 2021-11-15
760 100 94 94 100 294,618 28,585,930 2021-11-16
761 100 92 100 100 331,500 31,801,752 2021-11-17
762 100 96 100 98 111,291 11,006,645 2021-11-18
763 99 96 99 98 50,620 4,965,220 2021-11-19
764 98 96 98 97 46,707 4,538,283 2021-11-22
765 98 93 97 95 177,204 16,971,488 2021-11-23
766 98 95 95 95 41,118 3,903,971 2021-11-24
767 98 94 95 95 87,358 8,306,392 2021-11-25
768 98 93 95 97 309,774 29,426,646 2021-11-29
769 98 94 98 98 155,609 15,110,968 2021-11-30
770 98 95 97 98 125,598 12,241,489 2021-12-01
771 97 96 97 97 94,980 9,147,536 2021-12-02
772 98 95 96 98 160,713 15,531,142 2021-12-03
773 98 94 98 95 398,801 38,502,270 2021-12-06
774 98 94 94 96 177,260 17,069,465 2021-12-07
775 99 95 95 98 261,056 25,622,007 2021-12-08
776 100 99 99 100 174,133 17,336,590 2021-12-09
777 100 100 100 100 134,331 13,385,821 2021-12-10
778 100 100 100 100 96,544 9,646,757 2021-12-13
779 100 98 100 99 183,697 18,195,624 2021-12-14
780 100 97 100 99 227,315 22,567,419 2021-12-15
781 100 96 98 98 97,740 9,590,527 2021-12-16
782 100 98 100 99 140,115 13,916,000 2021-12-17
783 99 97 99 98 141,076 13,889,138 2021-12-20
784 98 97 98 97 225,823 22,044,277 2021-12-21
785 98 94 97 97 242,081 23,191,089 2021-12-22
786 98 89 97 91 340,199 31,762,647 2021-12-23
787 96 94 94 96 75,939 7,232,826 2021-12-24
788 98 95 96 98 225,004 21,917,788 2021-12-27
789 100 97 98 100 316,636 31,281,890 2021-12-28
790 100 99 100 100 145,899 14,526,326 2021-12-30
791 100 96 100 97 226,307 22,171,481 2021-12-31
792 100 97 97 99 343,520 33,750,961 2022-01-03
793 100 99 100 100 107,918 10,747,764 2022-01-04
794 114 98 100 110 595,814 60,603,475 2022-01-05
795 126 114 114 124 265,254 32,338,730 2022-01-06
796 142 124 124 139 547,536 70,645,960 2022-01-07
797 159 140 141 150 567,009 85,889,246 2022-01-10
798 157 141 157 145 379,821 56,590,573 2022-01-11
799 144 126 143 131 638,157 84,830,898 2022-01-12
800 138 129 132 131 357,938 46,899,548 2022-01-13
801 134 125 132 127 321,382 41,240,525 2022-01-14
802 128 110 128 113 295,530 34,901,798 2022-01-17
803 118 107 118 109 174,033 19,251,716 2022-01-18
804 114 108 110 110 259,315 28,619,129 2022-01-19
805 114 112 112 113 77,895 8,779,362 2022-01-20
806 128 114 114 122 88,986 10,555,945 2022-01-21
807 128 113 125 117 889,680 106,464,956 2022-01-24
808 125 117 123 122 146,125 18,039,749 2022-01-25
809 125 123 123 125 50,860 6,308,977 2022-01-26
810 127 124 125 126 285,739 35,785,756 2022-01-27
811 125 124 125 125 276,596 34,450,760 2022-01-28
812 128 125 125 125 250,457 31,373,696 2022-01-31
813 128 125 126 127 180,701 22,713,119 2022-02-01
814 128 125 128 126 86,800 10,941,570 2022-02-07
815 126 124 126 125 200,639 25,102,631 2022-02-08
816 125 123 125 124 134,049 16,633,065 2022-02-09
817 125 123 124 125 237,409 29,521,794 2022-02-10
818 125 123 123 125 58,058 7,186,196 2022-02-11
819 125 123 125 124 67,973 8,409,141 2022-02-14
820 124 123 124 123 136,409 16,817,153 2022-02-15
821 124 121 123 123 105,382 12,990,201 2022-02-16
822 124 116 123 117 188,152 22,668,953 2022-02-18
823 120 111 116 114 199,809 22,682,221 2022-02-21
824 115 112 115 113 40,271 4,576,077 2022-02-22
825 114 111 114 111 141,169 15,847,419 2022-02-23
826 111 100 110 104 307,477 32,024,325 2022-02-24
827 105 102 104 104 87,134 9,037,762 2022-02-25
828 107 103 105 104 119,353 12,438,837 2022-02-28
829 108 100 104 103 229,732 23,945,205 2022-03-01
830 110 103 103 108 120,793 12,817,982 2022-03-02
831 110 100 110 102 236,631 24,431,573 2022-03-03
832 110 100 102 106 276,801 28,037,384 2022-03-04
833 106 103 106 103 150,759 15,775,253 2022-03-07
834 104 99 104 100 296,833 30,346,825 2022-03-09
835 100 98 99 99 106,648 10,552,560 2022-03-10
836 99 90 99 98 233,151 22,777,503 2022-03-11
837 98 95 96 98 59,216 5,690,903 2022-03-14
838 99 96 98 99 198,664 19,324,564 2022-03-15
839 100 98 100 98 81,330 8,029,224 2022-03-16
840 100 98 98 100 40,678 3,997,875 2022-03-17
841 104 100 100 104 15,915 1,619,371 2022-03-18
842 104 101 103 104 61,072 6,279,544 2022-03-21
843 104 100 101 102 203,399 20,672,621 2022-03-22
844 104 103 103 104 33,430 3,459,073 2022-03-23
845 104 103 103 103 85,497 8,771,151 2022-03-24
846 104 100 104 101 149,565 15,091,663 2022-03-25
847 102 98 100 99 95,312 9,454,040 2022-03-28
848 100 98 98 98 143,725 14,094,994 2022-03-29
849 101 98 99 100 60,496 6,020,229 2022-03-30
850 101 100 100 101 31,310 3,149,463 2022-03-31
851 103 100 100 102 52,539 5,295,813 2022-04-01
852 103 100 102 101 91,220 9,210,161 2022-04-04
853 102 100 100 100 68,712 6,882,762 2022-04-05
854 101 100 100 100 76,674 7,680,704 2022-04-06
855 101 100 100 101 108,251 10,894,753 2022-04-07
856 101 100 101 100 56,279 5,631,916 2022-04-08
857 100 95 100 97 143,461 14,001,588 2022-04-11
858 100 97 97 99 11,874 1,159,286 2022-04-12
859 98 97 97 97 32,658 3,174,807 2022-04-13
860 98 97 97 97 71,975 6,975,802 2022-04-14
861 98 97 98 98 30,960 3,021,479 2022-04-15
862 100 98 98 98 58,990 5,785,229 2022-04-18
863 100 98 98 98 60,858 5,976,519 2022-04-19
864 100 96 100 100 110,478 10,765,643 2022-04-20
865 101 97 100 100 108,051 10,828,734 2022-04-21
866 101 100 100 101 53,952 5,410,671 2022-04-22
867 101 100 100 101 32,346 3,250,899 2022-04-25
868 102 101 101 102 41,252 4,180,548 2022-04-26
869 103 101 102 103 143,262 14,646,402 2022-04-27
870 114 103 103 110 45,952 5,041,494 2022-04-28
871 111 105 108 106 131,888 14,164,663 2022-04-29
872 109 105 109 105 71,017 7,537,090 2022-05-02
873 107 103 105 104 72,276 7,539,388 2022-05-03
874 104 101 103 103 54,445 5,568,396 2022-05-04
875 107 104 104 106 47,644 5,034,466 2022-05-05
876 106 105 106 105 43,820 4,602,783 2022-05-06
877 104 100 104 101 186,264 18,787,514 2022-05-09
878 103 98 101 98 92,784 9,214,164 2022-05-10
879 102 99 99 100 88,493 8,815,627 2022-05-11
880 101 96 100 99 127,945 12,477,033 2022-05-12
881 100 96 99 96 116,540 11,279,050 2022-05-13
882 99 96 99 99 39,430 3,883,597 2022-05-17
883 99 95 99 99 78,228 7,688,155 2022-05-18
884 99 96 96 98 61,272 5,957,168 2022-05-19
885 99 96 99 98 23,620 2,292,040 2022-05-20
886 99 96 96 96 83,427 8,028,869 2022-05-16
887 98 97 97 97 107,354 10,443,925 2022-05-23
888 98 97 97 97 67,873 6,597,494 2022-05-24
889 97 97 97 97 97,222 9,458,672 2022-05-25
890 98 97 97 97 161,306 15,683,637 2022-05-26
891 98 97 97 98 69,965 6,825,425 2022-05-27
892 98 97 98 97 78,208 7,623,757 2022-05-30
893 98 97 98 97 59,676 5,809,300 2022-05-31
894 98 97 97 97 55,062 5,357,040 2022-06-02
895 97 96 97 96 127,470 12,249,355 2022-06-03
896 98 96 97 97 104,990 10,142,387 2022-06-06
897 98 96 96 97 21,738 2,100,512 2022-06-07
898 98 96 98 97 18,171 1,753,819 2022-06-08
899 97 96 96 97 25,666 2,483,875 2022-06-09
900 97 97 97 97 57,659 5,586,117 2022-06-10
901 97 96 97 96 78,828 7,601,612 2022-06-13
902 96 94 96 94 130,635 12,465,962 2022-06-15
903 96 94 96 96 14,225 1,353,020 2022-06-16
904 96 94 96 95 34,822 3,307,192 2022-06-17
905 95 90 94 93 69,373 6,481,955 2022-06-20
906 95 89 93 93 120,650 10,979,924 2022-06-21
907 93 91 93 93 12,320 1,141,132 2022-06-22
908 93 90 92 92 30,261 2,749,585 2022-06-23
909 93 92 92 93 23,064 2,128,670 2022-06-24
910 93 91 92 93 45,003 4,145,482 2022-06-27
911 95 92 93 93 25,507 2,386,407 2022-06-28
912 95 90 92 92 76,695 7,035,014 2022-06-29
913 93 90 93 93 35,997 3,302,931 2022-06-30
914 93 91 93 91 51,842 4,762,301 2022-07-01
915 92 91 91 91 26,586 2,413,732 2022-07-04
916 92 91 91 91 68,844 6,257,823 2022-07-05
917 93 89 91 92 43,310 3,926,209 2022-07-06
918 96 91 93 94 67,318 6,320,636 2022-07-07
919 97 92 93 92 45,385 4,179,600 2022-07-08
920 97 92 92 97 13,674 1,281,821 2022-07-18
921 97 95 97 97 9,251 895,445 2022-07-19
922 97 93 97 97 47,918 4,549,645 2022-07-20
923 99 96 96 99 213,213 20,685,259 2022-07-21
924 99 98 99 98 36,706 3,608,552 2022-07-22
925 99 97 98 98 49,495 4,857,494 2022-07-25
926 98 95 98 96 37,224 3,583,407 2022-07-26
927 98 96 97 97 51,161 4,962,311 2022-07-27
928 97 93 96 94 21,086 2,002,895 2022-07-28
929 98 93 95 96 73,431 6,994,917 2022-07-29
930 97 95 95 97 44,831 4,306,874 2022-08-01
931 97 94 97 96 50,121 4,799,891 2022-08-02
932 97 94 95 94 66,506 6,244,403 2022-08-03
933 96 95 95 96 12,264 1,175,565 2022-08-04
934 96 92 96 93 77,424 7,284,754 2022-08-05
935 95 91 93 95 49,551 4,593,871 2022-08-08
936 95 92 95 93 22,208 2,091,563 2022-08-09
937 94 93 93 94 27,523 2,566,439 2022-08-10
938 94 90 92 91 163,318 14,959,499 2022-08-11
939 94 90 93 94 37,229 3,427,454 2022-08-12
940 93 92 92 92 28,993 2,670,123 2022-08-15
941 94 92 92 92 49,408 4,549,764 2022-08-16
942 93 92 92 93 49,652 4,578,783 2022-08-17
943 94 91 93 91 82,582 7,591,416 2022-08-18
944 93 92 93 93 27,011 2,500,040 2022-08-19
945 93 89 93 90 129,912 11,811,611 2022-08-22
946 93 89 92 91 37,654 3,401,631 2022-08-23
947 91 88 91 91 24,345 2,180,944 2022-08-24
948 91 87 91 90 143,371 12,611,684 2022-08-25
949 90 88 90 89 37,805 3,375,736 2022-08-26
950 89 87 88 89 43,743 3,825,916 2022-08-29
951 89 87 89 89 23,330 2,056,800 2022-08-30
952 89 88 89 88 38,207 3,398,169 2022-08-31
953 89 88 88 89 61,645 5,490,805 2022-09-01
954 93 90 90 93 38,471 3,495,627 2022-09-02
955 93 90 93 90 37,554 3,425,385 2022-09-05
956 91 87 90 88 82,192 7,309,245 2022-09-06
957 89 84 89 86 118,752 10,292,002 2022-09-07
958 88 84 86 87 59,262 5,062,714 2022-09-08
959 87 81 87 83 84,632 7,150,721 2022-09-09
960 86 84 86 86 108,672 9,244,075 2022-09-12
961 89 84 86 85 67,184 5,732,269 2022-09-13
962 87 85 86 86 67,141 5,769,099 2022-09-14
963 86 85 86 85 117,293 10,034,010 2022-09-15
964 85 84 85 85 64,185 5,451,516 2022-09-16
965 85 84 85 85 20,778 1,761,823 2022-09-19
966 85 82 83 83 76,795 6,374,697 2022-09-20
967 85 82 83 84 87,385 7,269,645 2022-09-21
968 84 81 84 84 39,408 3,272,016 2022-09-22
969 84 82 83 82 22,835 1,899,300 2022-09-23
970 84 83 83 84 24,581 2,051,458 2022-09-26
971 84 83 83 83 91,619 7,612,470 2022-09-27
972 84 82 84 82 50,622 4,174,426 2022-09-28
973 83 82 83 83 57,913 4,778,752 2022-09-29
974 83 82 83 83 37,598 3,107,591 2022-09-30
975 83 81 83 82 131,314 10,784,810 2022-10-03
976 82 82 82 82 27,116 2,223,633 2022-10-04
977 82 81 81 82 27,350 2,223,467 2022-10-05
978 83 80 81 81 112,937 9,107,457 2022-10-06
979 81 80 81 81 14,745 1,189,521 2022-10-07
980 81 75 80 80 117,470 9,257,575 2022-10-10
981 76 75 76 75 156,497 11,810,208 2022-10-11
982 80 76 76 76 49,704 3,792,756 2022-10-12
983 79 76 79 79 55,687 4,281,970 2022-10-13
984 79 79 79 79 17,970 1,420,146 2022-10-14
985 80 79 79 79 41,204 3,263,120 2022-10-17
986 79 79 79 79 33,904 2,692,458 2022-10-18
987 80 79 79 80 29,979 2,390,055 2022-10-19
988 80 79 80 80 13,656 1,088,022 2022-10-20
989 80 79 80 79 59,621 4,731,995 2022-10-21
990 80 79 79 80 64,946 5,171,479 2022-10-24
991 80 78 80 79 103,926 8,240,614 2022-10-25
992 80 78 79 80 10,737 847,188 2022-10-26
993 80 78 79 79 120,272 9,411,931 2022-10-27
994 80 78 79 80 35,960 2,832,782 2022-10-28
995 80 78 80 80 42,309 3,329,794 2022-10-31
996 80 80 80 80 18,702 1,494,064 2022-11-01
997 80 80 80 80 23,878 1,905,034 2022-11-02
998 80 79 79 79 42,071 3,325,963 2022-11-03
999 79 78 79 79 95,345 7,468,942 2022-11-04
1000 79 77 78 78 59,588 4,651,512 2022-11-07
1001 79 77 77 79 5,866 454,967 2022-11-08
1002 78 78 78 78 29,818 2,319,734 2022-11-09
1003 80 78 79 79 33,655 2,661,436 2022-11-10
1004 80 78 79 80 103,008 8,139,439 2022-11-11
1005 80 78 80 78 34,905 2,748,499 2022-11-14
1006 80 78 80 80 5,766 456,433 2022-11-15
1007 79 78 78 78 30,253 2,360,175 2022-11-16
1008 79 78 78 78 18,895 1,475,415 2022-11-17
1009 79 78 79 79 52,770 4,144,547 2022-11-18
1010 78 78 78 78 33,182 2,585,607 2022-11-21
1011 78 77 78 77 29,963 2,326,439 2022-11-22
1012 77 75 77 76 142,371 10,898,446 2022-11-23
1013 76 73 75 74 155,279 11,620,382 2022-11-25
1014 75 75 75 75 10,522 788,973 2022-11-28
1015 77 74 75 75 42,629 3,204,250 2022-11-29
1016 74 73 74 74 68,215 5,042,033 2022-11-30
1017 75 74 74 75 9,931 744,103 2022-12-01
1018 75 74 75 74 152,209 11,381,694 2022-12-02
1019 75 74 74 74 26,728 1,980,021 2022-12-05
1020 75 75 75 75 25,522 1,910,517 2022-12-06
1021 75 75 75 75 43,122 3,229,684 2022-12-07
1022 75 74 75 75 33,040 2,471,955 2022-12-08
1023 77 75 75 77 355,244 26,666,568 2022-12-09
1024 79 75 78 79 72,661 5,599,297 2022-12-12
1025 85 78 78 82 55,393 4,400,576 2022-12-13
1026 85 83 83 83 77,239 6,432,668 2022-12-14
1027 87 84 84 87 131,742 11,383,967 2022-12-15
1028 87 85 86 86 76,285 6,600,520 2022-12-16
1029 87 85 87 85 34,817 2,999,975 2022-12-19
1030 86 82 85 84 104,639 8,877,083 2022-12-20
1031 86 84 86 85 40,358 3,469,555 2022-12-21
1032 86 86 86 86 8,531 733,636 2022-12-22
1033 86 85 85 86 23,441 2,009,874 2022-12-23
1034 86 83 86 84 115,091 9,609,551 2022-12-26
1035 86 84 86 85 21,964 1,861,115 2022-12-27
1036 86 84 86 85 18,893 1,603,961 2022-12-28
1037 86 84 84 84 41,302 3,475,803 2022-12-30
1038 87 84 84 86 43,673 3,714,236 2023-01-02
1039 87 83 85 86 117,550 10,068,317 2023-01-03
1040 87 85 85 87 8,901 767,158 2023-01-04
1041 88 86 87 86 230,770 20,026,093 2023-01-05
1042 88 86 88 86 31,553 2,729,434 2023-01-06
1043 88 86 87 87 47,323 4,116,617 2023-01-09
1044 87 86 86 87 52,833 4,567,019 2023-01-10
1045 87 87 87 87 70,281 6,109,805 2023-01-11
1046 87 87 87 87 61,153 5,313,385 2023-01-12
1047 87 87 87 87 39,154 3,405,058 2023-01-13
1048 87 87 87 87 59,845 5,195,384 2023-01-16
1049 87 87 87 87 21,515 1,869,177 2023-01-17
1050 87 87 87 87 51,703 4,492,179 2023-01-18
1051 87 87 87 87 49,105 4,257,889 2023-01-19
1052 87 87 87 87 24,595 2,133,875 2023-01-20
1053 87 86 87 86 89,630 7,787,415 2023-01-23
1054 88 86 86 87 90,492 7,882,537 2023-01-24
1055 88 87 87 87 46,954 4,084,346 2023-01-25
1056 88 87 87 88 15,665 1,364,552 2023-01-26
1057 88 88 88 88 9,427 828,211 2023-01-27
1058 89 87 88 88 70,880 6,212,021 2023-01-30
1059 88 87 88 87 19,663 1,721,158 2023-01-31
1060 88 87 88 87 25,433 2,231,978 2023-02-01
1061 88 87 88 88 57,088 4,973,003 2023-02-02
1062 88 86 88 86 61,196 5,275,128 2023-02-03
1063 87 85 86 86 71,686 6,161,445 2023-02-06
1064 87 83 85 83 86,117 7,280,763 2023-02-07
1065 85 82 82 83 89,518 7,380,549 2023-02-08
1066 84 82 82 83 10,765 892,119 2023-02-09
1067 83 79 82 80 65,721 5,271,511 2023-02-10
1068 82 75 80 78 142,244 11,215,748 2023-02-13
1069 80 78 80 80 15,051 1,201,949 2023-02-14
1070 80 80 80 80 89,654 7,169,243 2023-02-15
1071 80 79 80 79 7,309 581,357 2023-02-16
1072 80 80 80 80 34,786 2,772,992 2023-02-17
1073 80 79 80 79 54,423 4,320,070 2023-02-20
1074 79 78 79 79 33,117 2,600,824 2023-02-24
1075 78 78 78 78 100,105 7,793,478 2023-02-27
1076 78 78 78 78 29,995 2,336,387 2023-02-28
1077 79 78 78 79 47,151 3,698,689 2023-03-01
1078 80 79 79 80 16,506 1,304,841 2023-03-02
1079 80 79 80 79 14,577 1,158,290 2023-03-03
1080 80 77 80 77 104,139 8,152,746 2023-03-06
1081 78 76 78 77 35,762 2,764,837 2023-03-07
1082 80 77 77 79 14,158 1,100,180 2023-03-09
1083 80 78 80 79 22,807 1,812,348 2023-03-10
1084 79 76 78 77 32,688 2,519,938 2023-03-13
1085 79 76 77 77 25,418 1,947,894 2023-03-14
1086 79 77 77 77 18,915 1,463,818 2023-03-15
1087 79 75 79 76 61,118 4,633,022 2023-03-16
1088 78 76 78 77 10,005 771,815 2023-03-17
1089 78 75 78 75 132,672 9,975,072 2023-03-20
1090 78 76 77 76 5,299 404,497 2023-03-21
1091 77 75 77 76 17,186 1,295,354 2023-03-22
1092 76 75 76 75 55,182 4,159,949 2023-03-23
1093 76 74 76 74 65,501 4,902,526 2023-03-24
1094 75 70 73 74 63,121 4,559,081 2023-03-27
1095 74 70 74 73 28,643 2,039,476 2023-03-28
1096 74 71 71 74 16,251 1,191,861 2023-03-29
1097 76 75 75 75 38,532 2,906,844 2023-03-30
1098 76 75 75 76 19,246 1,455,222 2023-03-31
1099 76 75 76 76 47,700 3,601,996 2023-04-03
1100 76 75 76 75 43,936 3,315,261 2023-04-04
1101 75 73 75 74 83,107 6,184,337 2023-04-05
1102 74 70 73 72 15,687 1,139,840 2023-04-06
1103 74 72 74 73 9,986 725,271 2023-04-07
1104 75 72 72 73 25,872 1,869,975 2023-04-10
1105 75 72 72 72 29,125 2,099,098 2023-04-11
1106 75 71 75 75 15,406 1,115,931 2023-04-12
1107 75 72 75 74 18,641 1,354,452 2023-04-13
1108 73 73 73 73 29,903 2,174,191 2023-04-14
1109 74 73 73 74 31,250 2,290,235 2023-04-17
1110 73 72 73 73 31,815 2,311,907 2023-04-18
1111 74 69 72 71 108,751 7,684,819 2023-04-19
1112 74 71 71 74 33,883 2,468,095 2023-04-20
1113 74 72 74 72 16,022 1,177,518 2023-04-21
1114 74 72 73 73 13,465 982,053 2023-04-24
1115 74 73 74 74 6,258 459,762 2023-04-25
1116 75 72 73 75 54,815 4,016,984 2023-04-26
1117 84 75 75 80 53,653 4,181,126 2023-04-27
1118 82 75 82 76 6,273 496,222 2023-04-28
1119 77 75 75 75 23,758 1,789,098 2023-05-01
1120 77 75 75 76 25,356 1,920,958 2023-05-02
1121 75 72 75 74 91,661 6,807,436 2023-05-03
1122 75 72 75 74 38,739 2,877,505 2023-05-04
1123 75 72 73 75 81,589 6,093,749 2023-05-05
1124 77 72 75 73 54,028 4,022,360 2023-05-08
1125 76 73 75 75 28,749 2,160,250 2023-05-09
1126 75 73 75 75 17,239 1,290,131 2023-05-10
1127 75 75 75 75 47,817 3,586,270 2023-05-11
1128 75 75 75 75 10,710 803,246 2023-05-12
1129 75 73 75 74 32,368 2,389,968 2023-05-15
1130 75 73 73 74 18,642 1,367,098 2023-05-16
1131 74 73 74 73 19,645 1,440,764 2023-05-17
1132 74 73 73 74 20,925 1,529,065 2023-05-18
1133 74 73 73 74 21,766 1,589,155 2023-05-19
1134 73 73 73 73 5,643 411,505 2023-05-22
1135 72 70 72 72 331,577 23,713,973 2023-05-23
1136 71 70 70 70 38,500 2,699,207 2023-05-24
1137 71 70 70 70 161,771 11,366,361 2023-05-25
1138 71 70 71 71 14,472 1,022,564 2023-05-26
1139 71 70 70 70 33,532 2,354,283 2023-05-29
1140 70 70 70 70 20,309 1,423,079 2023-05-30
1141 69 68 69 68 68,597 4,686,680 2023-05-31
1142 69 68 69 69 45,028 3,089,730 2023-06-02
1143 69 66 68 67 181,731 12,275,692 2023-06-05
1144 69 67 67 69 38,314 2,576,355 2023-06-06
1145 71 68 69 71 19,456 1,358,368 2023-06-07
1146 71 67 71 68 103,632 7,047,540 2023-06-08
1147 71 66 71 71 98,659 6,640,329 2023-06-09
1148 71 66 69 70 51,390 3,433,493 2023-06-12
1149 70 65 66 68 66,664 4,519,148 2023-06-13
1150 70 67 70 69 16,077 1,115,285 2023-06-14
1151 68 66 68 68 72,192 4,883,555 2023-06-15
1152 68 68 68 68 13,313 903,997 2023-06-16
1153 68 65 68 67 75,594 4,993,969 2023-06-19
1154 66 63 65 64 43,457 2,809,715 2023-06-20
1155 66 64 64 66 46,217 3,009,584 2023-06-21
1156 66 65 65 66 45,213 2,970,977 2023-06-22
1157 66 65 65 66 134,967 8,791,773 2023-06-23
1158 67 65 66 65 34,432 2,246,087 2023-06-26
1159 67 66 66 67 4,384 292,125 2023-06-27
1160 67 65 66 67 15,848 1,044,216 2023-06-28
1161 67 64 67 65 43,603 2,881,432 2023-06-29
1162 67 66 66 67 926 61,773 2023-06-30
1163 67 66 67 66 6,327 420,944 2023-07-03
1164 67 67 67 67 22,525 1,508,557 2023-07-04
1165 67 66 67 66 18,113 1,205,272 2023-07-05
1166 67 65 67 67 14,698 962,119 2023-07-07
1167 66 65 65 65 32,380 2,109,857 2023-07-17
1168 66 65 66 66 25,143 1,651,472 2023-07-18
1169 67 65 65 67 4,840 314,906 2023-07-19
1170 67 65 67 67 5,137 343,907 2023-07-20
1171 67 65 67 65 15,225 998,179 2023-07-21
1172 66 64 66 64 63,490 4,082,128 2023-07-24
1173 63 60 63 63 39,265 2,441,480 2023-07-25
1174 63 60 61 63 40,640 2,462,474 2023-07-26
1175 66 63 63 63 36,268 2,314,376 2023-07-27
1176 66 65 66 65 10,396 677,375 2023-07-28
1177 67 66 66 67 11,821 781,226 2023-07-06
1178 66 65 66 66 6,106 397,568 2023-07-31
1179 66 65 66 65 43,732 2,867,924 2023-08-01
1180 65 64 65 64 49,548 3,173,055 2023-08-02
1181 65 63 63 64 31,792 2,010,104 2023-08-03
1182 64 61 64 61 65,360 4,027,985 2023-08-04
1183 64 60 63 64 54,011 3,292,243 2023-08-07
1184 63 59 63 63 39,127 2,354,844 2023-08-08
1185 64 60 62 60 18,118 1,123,011 2023-08-09
1186 64 62 64 63 6,725 424,778 2023-08-10
1187 63 60 63 62 56,830 3,483,486 2023-08-11
1188 61 60 60 61 2,491 150,549 2023-08-14
1189 61 58 61 59 85,870 5,124,449 2023-08-15
1190 61 55 55 61 8,717 510,784 2023-08-16
1191 63 60 60 63 55,767 3,378,065 2023-08-17
1192 64 63 63 63 13,192 830,019 2023-08-18
1193 64 61 64 61 25,464 1,591,244 2023-08-21
1194 63 61 63 63 19,916 1,233,581 2023-08-22
1195 63 62 62 63 38,279 2,373,410 2023-08-23
1196 60 59 60 60 116,194 6,954,274 2023-08-24
1197 60 59 60 60 9,363 557,155 2023-08-25
1198 62 60 60 60 94,719 5,677,187 2023-08-28
1199 62 60 62 61 10,589 644,419 2023-08-29
1200 64 60 60 63 47,781 2,951,010 2023-08-30
1201 63 60 63 60 72,956 4,397,926 2023-08-31
1202 63 60 60 60 87,770 5,299,983 2023-09-01
1203 62 60 60 61 16,636 995,676 2023-09-04
1204 62 60 62 60 55,541 3,359,780 2023-09-05
1205 63 60 60 61 93,447 5,677,967 2023-09-06
1206 63 60 63 60 3,528 213,519 2023-09-07
1207 61 60 60 60 11,212 668,651 2023-09-11
1208 61 59 59 60 89,692 5,320,006 2023-09-12
1209 61 60 60 61 33,251 1,996,913 2023-09-13
1210 61 61 61 61 3,131 189,765 2023-09-14
1211 62 60 61 61 36,173 2,212,126 2023-09-15
1212 62 59 61 59 62,612 3,741,948 2023-09-18
1213 61 59 59 60 42,684 2,534,475 2023-09-19
1214 61 59 59 59 48,645 2,879,406 2023-09-20
1215 61 59 61 59 251,732 14,734,298 2023-09-21
1216 61 59 59 59 48,645 2,879,406 2023-09-22
1217 61 56 61 60 79,142 4,649,783 2023-09-25
1218 61 60 61 60 3,656 221,894 2023-09-26
1219 61 60 61 61 2,401 146,218 2023-09-27
1220 61 58 60 58 10,311 605,398 2023-09-28
1221 60 60 60 60 18,706 1,126,136 2023-09-29
1222 60 57 60 58 55,139 3,220,583 2023-10-02
1223 60 56 60 57 75,451 4,341,580 2023-10-03
1224 59 57 59 59 39,040 2,226,207 2023-10-04
1225 59 56 59 59 74,312 4,252,477 2023-10-05
1226 59 57 59 58 8,676 501,672 2023-10-06
1227 59 55 59 56 109,289 6,083,598 2023-10-09
1228 63 54 58 61 317,643 18,966,961 2023-10-10
1229 70 64 64 67 142,875 9,431,448 2023-10-11
1230 67 62 67 62 1,124 75,036 2023-10-12
1231 65 60 62 64 4,828 300,437 2023-10-13
1232 64 60 63 60 114,025 7,144,712 2023-10-16
1233 63 60 61 61 32,244 1,965,917 2023-10-17
1234 62 60 62 60 14,248 854,121 2023-10-18
1235 60 60 60 60 47,223 2,820,625 2023-10-19
1236 60 60 60 60 2,221 132,198 2023-10-20
1237 60 60 60 60 23,690 1,421,298 2023-10-23
1238 63 59 60 63 71,915 4,280,209 2023-10-24
1239 62 59 60 60 20,519 1,221,653 2023-10-25
1240 62 59 60 62 12,650 770,282 2023-10-26
1241 61 58 61 59 24,581 1,449,411 2023-10-27
1242 61 58 58 58 10,346 607,513 2023-10-30
1243 61 57 61 57 101,812 5,849,724 2023-10-31
1244 60 58 60 60 68,912 4,115,896 2023-11-01
1245 60 59 60 60 17,259 1,042,414 2023-11-02
1246 60 60 60 60 7,646 460,143 2023-11-03
1247 60 58 59 60 13,224 777,152 2023-11-06
1248 60 59 59 60 10,607 631,186 2023-11-07
1249 60 56 59 59 160,280 9,231,666 2023-11-08
1250 59 56 56 59 16,484 932,895 2023-11-09
1251 59 57 59 58 2,872 166,588 2023-11-10
1252 59 58 59 59 5,366 312,221 2023-11-13
1253 59 57 57 57 14,184 812,274 2023-11-15
1254 57 57 57 57 12,354 700,204 2023-11-16
1255 59 55 56 58 54,807 3,082,574 2023-11-17
1256 59 56 56 59 8,851 502,610 2023-11-20
1257 59 58 59 58 13,120 763,892 2023-11-21
1258 59 58 58 58 41,405 2,406,321 2023-11-22
1259 59 58 59 59 12,798 748,498 2023-11-23
1260 59 58 58 59 2,918 171,550 2023-11-24
1261 59 57 59 58 67,282 3,919,464 2023-11-27
1262 59 57 59 57 52,575 3,005,049 2023-11-28
1263 57 57 57 57 84,095 4,793,252 2023-11-29
1264 57 55 57 56 35,856 2,007,159 2023-11-30
1265 58 57 57 57 10,617 611,274 2023-12-01
1266 57 56 57 57 20,930 1,191,564 2023-12-04
1267 56 56 56 56 16,260 912,410 2023-12-05
1268 57 56 56 56 155,370 8,717,785 2023-12-06
1269 58 56 57 57 25,149 1,420,975 2023-12-07
1270 60 56 56 60 105,269 6,197,853 2023-12-08
1271 68 60 60 67 76,553 5,006,583 2023-12-11
1272 68 64 64 65 36,492 2,417,151 2023-12-12
1273 68 65 65 68 117,791 7,940,865 2023-12-13
1274 71 64 68 68 147,267 10,006,189 2023-12-14
1275 73 68 70 70 74,337 5,222,925 2023-12-15
1276 74 66 70 67 16,497 1,137,971 2023-12-18
1277 70 65 70 66 26,880 1,750,225 2023-12-19
1278 69 64 65 65 62,902 4,099,701 2023-12-20
1279 69 64 64 69 1,701 114,130 2023-12-21
1280 66 65 65 65 41,481 2,696,519 2023-12-22
1281 69 64 65 68 156,902 10,599,889 2023-12-25
1282 69 64 64 67 111,485 7,394,889 2023-12-26
1283 68 65 66 67 8,614 569,947 2023-12-27
1284 72 66 68 71 423,385 29,212,568 2023-12-28
1285 70 68 68 68 16,096 1,105,205 2024-01-02
1286 68 68 68 68 17,211 1,165,834 2024-01-03
1287 68 67 68 67 54,369 3,667,389 2024-01-04
1288 67 66 66 67 4,762 317,715 2024-01-05
1289 67 67 67 67 4,718 316,030 2024-01-08
1290 67 67 67 67 23,155 1,542,049 2024-01-09
1291 61 60 61 60 21,947 1,314,063 2023-09-08
1292 67 67 67 67 8,523 567,649 2024-01-10
1293 70 65 67 67 286,610 19,010,834 2024-01-11
1294 70 66 70 67 1,316 89,362 2024-01-12
1295 66 64 66 65 23,122 1,501,787 2024-01-15
1296 67 63 64 66 113,155 7,396,144 2024-01-16
1297 65 62 65 63 22,582 1,432,254 2024-01-17
1298 67 62 65 66 62,773 4,131,970 2024-01-18
1299 67 64 67 66 514 33,793 2024-01-19
1300 63 61 63 62 21,643 1,339,691 2024-01-22
1301 66 62 62 62 26,634 1,669,946 2024-01-23
1302 67 62 62 63 30,330 1,934,720 2024-01-24
1303 64 61 62 61 12,438 765,155 2024-01-25
1304 65 61 63 61 74,448 4,599,112 2024-01-26
1305 65 60 65 60 49,783 3,047,561 2024-01-29
1306 62 60 61 61 65,592 4,013,186 2024-01-30
1307 65 60 60 65 17,091 1,042,067 2024-01-31
1308 65 62 65 64 56,270 3,611,683 2024-02-01
1309 66 60 65 61 181,787 11,080,171 2024-02-02
1310 62 57 60 57 327,146 18,764,714 2024-02-05
1311 61 58 58 60 184,706 11,137,617 2024-02-06
1312 60 58 60 60 63,805 3,681,242 2024-02-07
1313 61 60 60 60 86,175 5,251,893 2024-02-08
1314 61 58 59 59 101,737 5,902,752 2024-02-09
1315 60 58 60 60 41,899 2,508,271 2024-02-13
1316 60 59 60 60 29,343 1,758,340 2024-02-14
1317 61 59 59 61 126,288 7,646,391 2024-02-15
1318 62 58 61 60 125,287 7,501,176 2024-02-16
1319 62 59 59 60 20,295 1,233,872 2024-02-19
1320 62 58 59 61 138,186 8,255,801 2024-02-20
1321 61 58 59 60 106,710 6,284,907 2024-02-21
1322 61 57 59 58 41,337 2,419,979 2024-02-22
1323 59 57 58 57 126,626 7,325,432 2024-02-23
1324 58 57 57 57 360,615 20,579,625 2024-02-26
1325 60 57 57 58 22,407 1,298,453 2024-02-27
1326 60 57 58 59 140,205 8,193,936 2024-02-28
1327 61 57 60 61 60,220 3,598,441 2024-02-29
1328 65 59 61 64 256,876 15,903,967 2024-03-01
1329 70 63 65 65 243,796 15,787,810 2024-03-04
1330 72 62 63 69 410,028 27,348,548 2024-03-05
1331 73 63 65 71 487,174 34,015,200 2024-03-06
1332 79 69 71 77 748,083 55,519,252 2024-03-07
1333 82 72 78 78 776,783 60,410,842 2024-03-11
1334 86 73 75 82 916,739 73,816,821 2024-03-12
1335 93 75 75 92 788,527 70,226,219 2024-03-13
1336 100 82 83 96 1,903,187 179,177,412 2024-03-14
1337 105 81 95 104 2,243,536 221,651,316 2024-03-15
1338 100 88 99 88 128,399 11,822,478 2024-03-18
1339 94 85 94 90 16,540 1,459,359 2024-03-19
1340 90 77 90 77 113,746 9,068,024 2024-03-20
1341 80 77 78 77 90,584 6,989,851 2024-03-21
1342 80 73 73 75 13,668 1,026,473 2024-03-22
1343 78 76 76 76 9,096 692,717 2024-03-25
1344 78 76 76 76 3,092 235,611 2024-03-26
1345 78 76 76 76 67,731 5,148,959 2024-03-27
1346 78 75 76 76 85,692 6,482,509 2024-03-28
1347 75 74 75 75 11,653 873,432 2024-03-29
1348 75 74 74 74 37,695 2,804,613 2024-04-01
1349 85 75 75 85 270,593 22,360,966 2024-04-02
1350 90 86 86 89 60,801 5,233,660 2024-04-03
1351 89 77 89 83 57,707 4,812,866 2024-04-04
1352 88 83 83 88 14,604 1,262,306 2024-04-05
1353 88 80 88 88 30,511 2,612,630 2024-04-08
1354 88 81 88 88 41,168 3,603,750 2024-04-09
1355 88 81 82 87 14,519 1,243,021 2024-04-10
1356 88 81 87 81 8,105 692,473 2024-04-11
1357 87 87 87 87 12,154 1,057,397 2024-04-12
1358 87 77 85 80 65,846 5,296,627 2024-04-15
1359 88 80 86 87 151,318 12,970,535 2024-04-16
1360 88 80 81 87 92,777 7,946,466 2024-04-17
1361 93 81 85 92 219,210 19,071,462 2024-04-18
1362 95 85 90 92 480,525 43,788,849 2024-04-19
1363 95 92 92 95 352,999 33,284,814 2024-04-22
1364 95 92 92 94 103,365 9,645,713 2024-04-23
1365 95 90 92 94 166,979 15,690,901 2024-04-24
1366 96 88 94 95 390,958 36,874,393 2024-04-25
1367 96 89 93 96 341,248 32,451,688 2024-04-26
1368 96 86 93 93 262,023 23,848,389 2024-04-29
1369 90 85 87 90 77,778 6,798,934 2024-04-30
1370 90 88 88 90 4,070 364,511 2024-05-01
1371 90 88 90 88 3,023 268,649 2024-05-02
1372 89 87 88 87 20,132 1,755,682 2024-05-03
1373 87 85 87 87 38,729 3,323,097 2024-05-06
1374 87 80 85 86 28,393 2,331,249 2024-05-07
1375 85 79 85 83 24,228 1,958,890 2024-05-08
1376 84 81 84 82 15,983 1,310,172 2024-05-09
1377 81 79 81 80 22,674 1,816,478 2024-05-10
1378 84 80 80 81 80,331 6,510,606 2024-05-13
1379 81 80 81 81 15,918 1,280,639 2024-05-14
1380 81 79 81 80 31,358 2,503,239 2024-05-15
1381 81 79 81 80 24,217 1,935,806 2024-05-16
1382 81 79 81 80 3,926 311,730 2024-05-17
1383 81 78 80 79 34,659 2,764,139 2024-05-20
1384 82 80 81 82 1,616 130,755 2024-05-21
1385 82 81 81 81 1,030 83,895 2024-05-22
1386 81 78 81 80 2,934 234,463 2024-05-24
1387 81 79 80 79 2,379 189,897 2024-05-27
1388 80 79 79 79 24,406 1,929,468 2024-05-28
1389 80 79 80 80 3,731 297,992 2024-05-29
1390 80 79 80 79 6,852 542,167 2024-05-30
1391 80 79 79 80 14,101 1,120,784 2024-05-31
1392 81 80 80 80 41,420 3,314,029 2024-06-03
1393 81 79 80 79 18,021 1,437,570 2024-06-04
1394 80 79 79 79 36,939 2,932,818 2024-06-05
1395 80 80 80 80 5,622 449,760 2024-06-06
1396 80 79 80 79 244,431 19,408,026 2024-06-07
1397 78 77 78 77 23,404 1,817,114 2024-06-10
1398 77 73 77 75 9,983 744,026 2024-06-11
1399 78 74 78 74 2,145 159,503 2024-06-12
1400 78 75 75 75 3,374 253,885 2024-06-13
1401 75 74 75 74 8,714 653,549 2024-06-14
1402 78 74 75 78 2,897 216,063 2024-06-17
1403 73 68 73 73 64,248 4,499,940 2024-06-18
1404 73 73 73 73 50,918 3,716,390 2024-06-19
1405 78 73 73 73 123,333 9,074,503 2024-06-20
1406 75 73 73 74 34,523 2,558,165 2024-06-21
1407 77 73 74 75 46,904 3,486,905 2024-06-24
1408 77 75 75 75 54,750 4,128,831 2024-06-25
1409 77 74 77 77 12,023 892,957 2024-06-26
1410 77 77 77 77 4,992 384,251 2024-06-27
1411 78 77 77 77 14,003 1,079,649 2024-07-01
1412 78 78 78 78 2,381 185,229 2024-07-02
1413 77 76 76 76 3,057 232,353 2024-07-03
1414 77 76 76 77 2,007 152,625 2024-07-04
1415 77 77 77 77 2,953 226,790 2024-07-05
1416 77 76 76 77 7,163 549,958 2024-07-08
1417 77 76 77 76 2,435 185,870 2024-07-09
1418 78 76 76 78 56,286 4,306,465 2024-07-16
1419 79 76 78 79 8,045 625,262 2024-07-17
1420 79 76 79 79 16,611 1,292,017 2024-07-18
1421 79 76 78 79 5,230 410,036 2024-07-19
1422 80 77 78 77 21,486 1,674,954 2024-07-22
1423 80 75 76 76 52,316 3,982,389 2024-07-23
1424 79 74 79 75 117,894 8,820,726 2024-07-24
1425 78 75 75 78 1,419 108,436 2024-07-25
1426 79 76 78 79 26,947 2,085,340 2024-07-26
1427 79 78 78 79 7,077 559,651 2024-07-29
1428 79 75 79 75 12,176 932,636 2024-07-30
1429 78 75 75 78 6,929 529,841 2024-07-31
1430 79 76 78 79 170,581 13,381,066 2024-08-01
1431 80 79 80 79 15,998 1,271,830 2024-08-02
1432 80 79 79 80 90,453 7,211,290 2024-08-05
1433 88 80 80 80 79,787 6,478,094 2024-08-06
1434 84 80 80 82 8,001 646,882 2024-08-07
1435 83 82 83 83 2,560 212,452 2024-08-08
1436 83 80 80 83 3,559 287,678 2024-08-09
1437 82 78 81 80 10,965 872,252 2024-08-12
1438 80 78 80 80 4,472 357,400 2024-08-13
1439 80 78 79 80 1,608 127,702 2024-08-14
1440 80 77 80 80 1,910 151,420 2024-08-15
1441 80 77 80 77 6,741 520,740 2024-08-16
1442 80 77 77 77 1,735 135,167 2024-08-19
1443 79 77 79 78 1,062 83,450 2024-08-20
1444 78 77 78 77 15,946 1,236,612 2024-08-21
1445 77 75 77 77 20,459 1,542,761 2024-08-22
1446 78 77 78 78 11,050 857,773 2024-08-23
1447 78 78 78 78 1,789 139,160 2024-08-26
1448 78 77 77 78 13,674 1,062,461 2024-08-27
1449 78 76 78 76 54,694 4,179,496 2024-08-28
1450 76 75 76 75 11,592 872,099 2024-08-29
1451 76 75 75 76 12,536 945,192 2024-08-30
1452 78 75 75 75 30,667 2,309,679 2024-09-02
1453 77 76 77 77 8,742 672,996 2024-09-03
1454 77 75 77 76 9,538 728,391 2024-09-04
1455 76 74 75 76 18,651 1,399,546 2024-09-05
1456 76 69 76 73 35,089 2,521,174 2024-09-06
1457 72 66 72 72 54,043 3,717,667 2024-09-09
1458 72 67 72 67 44,623 3,008,031 2024-09-10
1459 72 67 67 70 30,465 2,113,764 2024-09-11
1460 72 69 70 70 37,231 2,611,963 2024-09-12
1461 72 71 71 72 4,255 302,178 2024-09-13
1462 72 71 72 72 18,426 1,321,590 2024-09-16
1463 72 71 71 72 7,512 535,703 2024-09-17
1464 72 71 71 71 14,553 1,038,187 2024-09-18
1465 72 72 72 72 5,428 390,544 2024-09-19
1466 72 72 72 72 2,353 169,285 2024-09-20
1467 72 70 72 71 20,835 1,469,297 2024-09-23
1468 72 70 70 72 3,849 269,952 2024-09-24
1469 71 69 71 69 36,200 2,535,339 2024-09-25
1470 71 69 69 71 11,973 831,078 2024-09-26
1471 71 69 69 70 7,957 555,619 2024-09-27
1472 71 69 70 71 3,652 256,940 2024-09-30
1473 72 70 70 71 27,358 1,946,257 2024-10-02
1474 72 71 71 72 12,294 876,923 2024-10-03
1475 72 71 72 72 49,149 3,532,288 2024-10-04
1476 73 72 72 73 34,580 2,492,028 2024-10-07
1477 74 73 73 74 23,165 1,705,734 2024-10-08
1478 75 74 74 75 54,764 4,058,659 2024-10-09
1479 85 74 75 80 88,596 6,854,300 2024-10-10
1480 81 74 80 79 13,171 1,047,362 2024-10-14
1481 79 74 74 75 33,535 2,510,959 2024-10-15
1482 77 74 74 77 8,717 652,578 2024-10-16
1483 77 75 77 77 8,860 668,298 2024-10-17
1484 77 75 77 77 1,667 125,656 2024-10-18
1485 79 76 77 79 128,082 9,814,355 2024-10-21
1486 79 75 79 79 6,010 455,386 2024-10-22
1487 78 77 78 77 5,366 414,829 2024-10-23
1488 78 77 78 77 22,547 1,739,459 2024-10-24
1489 77 76 77 77 7,024 534,389 2024-10-25
1490 77 74 77 75 26,920 2,014,466 2024-10-28
1491 76 74 76 74 29,583 2,194,205 2024-10-29
1492 76 75 75 76 33,995 2,582,520 2024-10-30
№ Prices Traded
High Low Volume Value Date
1 44 44 6,189,000 272,316,000 2020-10-14
2 44 44 6,189,000 272,316,000 2020-11-19
3 44 44 6,300,000 277,200,000 2020-12-18
4 44 44 6,078,000 267,432,000 2021-01-20
5 48 48 5,438,600 261,052,800 2021-02-04
6 81 81 14,226,485 1,149,642,253 2021-08-03
7 95 95 2,631,742 250,015,490 2021-09-10
8 91 91 6,000,000 546,000,000 2021-12-24
9 84 84 13,500,246 1,127,270,541 2021-12-28
10 65 65 6,487,287 421,673,655 2023-09-13
11 68 68 4,055,471 275,772,028 2023-10-12

Mandal Insurance (MNDL)

Address: Parkplace Building 3rd floor, Chinggis avenue - 24, Sukhbaatar district, 1st khoroo, Ulaanbaatar 14241, Mongolia
Phone: 75752000
Fax: -976-70117017
Name of Director/CEO: Tumennasan.Batzul
Email: info@mandal.mn
Established date: 2011-04-26
Listed date: 2018-05-07
Registration № 5473489
State Registration № 9017001021
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0MNDL05472

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

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

Board of Directors

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

Үнэт цаас хариуцсан мэргэжилтэн

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

Influential shareholders

Last update date: 2023-04-12
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 GOLOMT FINANCIAL GROUP LLC 40.85 % None None
2 UMC CAPITAL LLC 37.48 % None None

History of influential shareholders

Last update date: 2023-04-12
№ Lastname Firstname Percent Date
1 UMC CAPITAL LLC 36.51 % 2020-01-06

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 GOLOMT FINANCIAL GROUP LLC uncertain 40.85 %
2 UMC CAPITAL LLC uncertain 37.48 %

Balance sheet

  • Total assets 89,032,982,276
  • Total liabilities 50,311,621,534
  • Total owner`s equity 38,721,360,742
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 15,382,561,738
  • Зардалд тооцсон нөхөн төлбөр 6,771,249,152
  • Даатгалын үйл ажиллагааны ашиг 10,566,677,573
  • Даатгалын гэрээний зардал -2,225,640,550
  • Давхар даатгалын шимтгэлийн орлого 375,567,726
  • Хөрөнгө оруулалтын орлого 3,805,437,811
  • Net income 4,338,213,889
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 62

Ratios

  • Return on Assets /ROA/ 0.0487
  • Return on Equity /ROE/ 0.112
  • Return on Total Assets /ROTA/ 0.0487
  • Earnings per share /EPS/ 6.9489
  • Price earnings ratio (P/E Ratio) 10.1671
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 97,437,353,709
  • Total liabilities 62,791,356,031
  • Total owner`s equity 34,645,997,678
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 24,301,566,152
  • Зардалд тооцсон нөхөн төлбөр 12,040,893,898
  • Даатгалын үйл ажиллагааны ашиг 16,840,911,036
  • Даатгалын гэрээний зардал -3,241,940,513
  • Давхар даатгалын шимтгэлийн орлого 661,771,671
  • Хөрөнгө оруулалтын орлого 7,160,407,625
  • Net income 6,090,067,644
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 55

Ratios

  • Return on Assets /ROA/ 0.0625
  • Return on Equity /ROE/ 0.1758
  • Return on Total Assets /ROTA/ 0.0625
  • Earnings per share /EPS/ 9.755
  • Price earnings ratio (P/E Ratio) 7.2424
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 73,555,835,300
  • Total liabilities 44,454,733,800
  • Total owner`s equity 29,101,101,500
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 20,611,284,900
  • Зардалд тооцсон нөхөн төлбөр 9,257,348,200
  • Даатгалын үйл ажиллагааны ашиг 14,125,821,100
  • Даатгалын гэрээний зардал -2,564,169,500
  • Давхар даатгалын шимтгэлийн орлого 451,173,200
  • Хөрөнгө оруулалтын орлого 4,884,880,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 47

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0555
  • Earnings per share /EPS/ 6.5424
  • Price earnings ratio (P/E Ratio) 10.1966
  • Төлбөрийн чадварын зохистой харьцаа 133%

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 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
  • Төлбөрийн чадварын зохистой харьцаа 136%

Balance sheet

  • Total assets 65,536,626,500
  • Total liabilities 41,265,107,500
  • Total owner`s equity 24,271,519,000
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 9,012,794,500
  • Зардалд тооцсон нөхөн төлбөр 3,411,949,900
  • Даатгалын үйл ажиллагааны ашиг 6,725,452,200
  • Даатгалын гэрээний зардал -912,992,200
  • Давхар даатгалын шимтгэлийн орлого 79,981,600
  • Хөрөнгө оруулалтын орлого 1,957,618,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 39

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0482
  • Earnings per share /EPS/ 5.0582
  • Price earnings ratio (P/E Ratio) 14.9697
  • Төлбөрийн чадварын зохистой харьцаа 152.93%

Balance sheet

  • Total assets 55,155,736,500
  • Total liabilities 32,501,545,600
  • Total owner`s equity 22,654,190,900
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 17,007,569,500
  • Зардалд тооцсон нөхөн төлбөр 8,357,039,400
  • Даатгалын үйл ажиллагааны ашиг 12,025,345,900
  • Даатгалын гэрээний зардал -1,541,835,700
  • Давхар даатгалын шимтгэлийн орлого 127,739,700
  • Хөрөнгө оруулалтын орлого 4,788,911,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 36

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0822
  • Earnings per share /EPS/ 7.2626
  • Price earnings ratio (P/E Ratio) 8.9238
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 51,911,893,500
  • Total liabilities 31,526,488,900
  • Total owner`s equity 20,385,404,600
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 8,292,253,000
  • Зардалд тооцсон нөхөн төлбөр 4,070,758,200
  • Даатгалын үйл ажиллагааны ашиг 5,824,013,200
  • Даатгалын гэрээний зардал -651,098,000
  • Давхар даатгалын шимтгэлийн орлого 24,003,500
  • Хөрөнгө оруулалтын орлого 2,229,612,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 33

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0443
  • Earnings per share /EPS/ 3.6824
  • Price earnings ratio (P/E Ratio) 11.1885
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 40,695,754,100
  • Total liabilities 20,016,761,700
  • Total owner`s equity 20,678,992,400
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 16,422,249,600
  • Зардалд тооцсон нөхөн төлбөр 5,989,675,000
  • Даатгалын үйл ажиллагааны ашиг 13,071,526,200
  • Даатгалын гэрээний зардал -1,177,916,500
  • Давхар даатгалын шимтгэлийн орлого 82,584,600
  • Хөрөнгө оруулалтын орлого 3,734,283,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 33

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.143
  • Earnings per share /EPS/ 9.3229
  • Price earnings ratio (P/E Ratio) 4.7957
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 41,612,618,894
  • Total liabilities 22,442,815,848
  • Total owner`s equity 19,169,803,046
  • Issued shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 22,887,004,953
  • Зардалд тооцсон нөхөн төлбөр 16,274,914,300
  • Даатгалын үйл ажиллагааны ашиг 5,088,432,544
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,071

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1096
  • Earnings per share /EPS/ 730.8049
  • Price earnings ratio (P/E Ratio) 6.8021
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 42,643,966,900
  • Total liabilities 24,345,185,100
  • Total owner`s equity 18,298,781,808
  • Issued shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 18,156,407,600
  • Зардалд тооцсон нөхөн төлбөр 13,224,627,580
  • Даатгалын үйл ажиллагааны ашиг 3,792,517,120
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,931

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0798
  • Earnings per share /EPS/ 545.3726
  • Price earnings ratio (P/E Ratio) 9.4889
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 33,784,288,622
  • Total liabilities 18,209,737,894
  • Total owner`s equity 15,574,550,728
  • Issued shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 27,786,499,345
  • Зардалд тооцсон нөхөн төлбөр 20,657,018,210
  • Даатгалын үйл ажиллагааны ашиг 4,373,621,388
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 624.000
  • Dividend /preferred/ 0.000
  • Book value per share 25

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1145
  • Earnings per share /EPS/ 6.1961
  • Price earnings ratio (P/E Ratio) 10.7664
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 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
  • Төлбөрийн чадварын зохистой харьцаа
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Mandal Insurance MNDL 2024 year 2 Quarterly reports 2024-07-31 0000-00-00 N/A
2 Mandal Insurance MNDL 2023 year 4 Quarterly reports 2024-02-09 NEXIA INTERNATIONAL 2024-02-23 N/A
3 Mandal Insurance MNDL 2023 year 2 Quarterly reports 2023-08-16 0000-00-00 N/A
4 Mandal Insurance MNDL 2022 year 4 Quarterly reports 2023-02-20 2023-02-15 N/A
5 Mandal Insurance MNDL 2022 year 2 Quarterly reports 2022-07-25 0000-00-00 N/A
6 Mandal Insurance MNDL 2021 year 4 Quarterly reports 2022-02-17 2022-03-14 N/A
7 Mandal Insurance MNDL 2021 year 2 Quarterly reports 2021-07-22 0000-00-00 N/A
8 Mandal Insurance MNDL 2020 year 4 Quarterly reports 2021-02-10 0000-00-00
9 Mandal Insurance MNDL 2020 year 3 Quarterly reports 2020-10-22 0000-00-00 N/A
10 Mandal Insurance MNDL 2020 year 2 Quarterly reports 2020-07-20 0000-00-00
11 Mandal Insurance MNDL 2019 year 4 Quarterly reports 2020-02-11 2020-02-28
12 Mandal Insurance MNDL 2019 year 3 Quarterly reports 2019-10-22 0000-00-00 N/A
13 Mandal Insurance MNDL 2019 year 2 Quarterly reports 2019-07-22 0000-00-00
14 Mandal Insurance MNDL 2018 year 4 Quarterly reports 2019-03-29 2019-03-19
15 Mandal Insurance MNDL 2018 year 2 Quarterly reports 2018-09-25 0000-00-00 N/A

Contractual changes in assets

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

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2021-04-19 17:00 hour
Record date: 2021-04-01
Declaration date: 2021-03-12
Channels of public announcement /year, month, day and publication №/: daily newspaper and today newspaper 17th March 2020 and 1st April 2020
Meeting venue: Parkplace Building, #3 floor, 1st khoroo, Sukhbaatar District, Ulaanbaatar, Mongolia.
Meeting agenda: 1. Presentation of the company's business report for 2020; 2. Introduce the company's financial report for 2020 and the conclusion of the independent audit organization; 3. To discuss and approve the conclusion of the Board of Directors on the company's operational and financial statements for 2020; 4. Introduce the Board's decision on whether to distribute dividends; 5. Introduce and elect a candidate to the members of Board of directors, 6. Amendments to the company's charter; 7. Approve the board's 2021 budget.
Resolution: Board of Directors Mandal Daatgal JSC 2021-03-10 №21/004
Members of Organizing committee of the meeting: B.Enkhtuvshin /Board secretary/ Z.Odmaa /Cheif Business Development Department/ G.Khaliun /Chief Financial Department/ G.Bayartsetseg /General Accountant/ D.Bavuugarid /IT manager/ U.Nomgon /Office manager/
Contact number: 75773000, 99034515
Date of public announcement by MSE: 2021-03-12

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42
2 "MANDAL INSURANCE" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022 2022-08-12 10:19:23
3 DIVIDEND DECLARATION BY "MANDAL INSURANCE" JSC 2022-02-18 17:52:41
4 ‘MANDAL INSURANCE’ JSC TO PAY DIVIDENDS 2021-02-19 18:11:28
5 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
6 ‘MANDAL DAATGAL’ JSC RECEIVED ‘BB+’ RATING FROM ‘AM BEST’ AGENCY 2020-12-18 15:38:13
7 INTRODUCTION OF SUBJECT COMPANY OF ‘CFA RESEARCH CHALLENGE’ COMPETITION IS HELD 2020-10-13 11:32:22
8 "MANDAL INSURANCE" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-06 09:42:16
9 "MANDAL DAATGAL" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-08 17:04:06
10 'MANDAL INSURANCE' JSC TO PAY DIVIDENDS 2020-02-19 16:10:50
11 SECURITIES TRADING OF "MANDAL DAATGAL" JSC REOPENED 2019-12-16 09:33:12
12 SECURITIES TRADING OF "MANDAL DAATGAL" JSC SUSPENDED 2019-11-29 17:47:53
13 "MANDAL DAATGAL" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-15 17:21:07
14 'MANDAL DAATGAL' JSC TO PAY DIVIDENDS 2019-02-20 16:57:18
15 ATTENTION TO THE SHAREHOLDERS OF "MANDAL DAATGAL" JSC 2018-11-02 10:15:57

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024