Trade Reports

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

Index

50271.13

( -360.59 -0.71% )

Index	Unit	Change
Top 20 Index	50271.13	-360.59
MSE A Index	19469.8	-87.58
MSE B Index	15055.76	-34.06

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.

APU (APU)

1005

-5 ( -0.50% )

Previous closing price: 1,005.00
Opening price: 1,005.00
Closing price: N/A
Current day`s VWAP: 1,003.93
Bid: 999.02 x 50
Ask: 1,000.00 x 323
Issued shares: 1,064,181,553
Outstanding shares: 1,064,181,553

Daily range: 1,000.00 - 1,005.00
Trade volume: 12,613
Turnover: 12,662,595.00
Number of transaction: 30
52 weeks data: 974.65 - 1,211.00
ISIN: MN00APU00900
Market Cap: 1,069,502,460,765.00

APU

An each stock was split into 100 on July 15, 2008 and 10 on 20 June 2016 .

№	Prices				Traded
№	High	Low	Open	Close	Volume	Value	Date
1	3,700	3,650	3,655	3,700	510	1,863,000	2014-09-16
2	3,700	3,650	3,700	3,652	290	1,059,100	2014-09-17
3	3,660	3,660	3,660	3,660	250	915,000	2014-09-18
4	3,750	3,659	3,659	3,707	300	1,103,165	2014-09-19
5	3,700	3,700	3,700	3,700	4,015	14,855,500	2014-09-22
6	3,800	3,700	3,700	3,700	3,539	13,095,300	2014-09-23
7	3,700	3,700	3,700	3,700	284	1,050,800	2014-09-24
8	3,700	3,659	3,700	3,698	582	2,152,508	2014-09-25
9	3,700	3,661	3,661	3,669	250	917,200	2014-09-26
10	3,700	3,661	3,661	3,700	1,206	4,438,800	2014-09-29
11	3,700	3,671	3,671	3,699	887	3,275,543	2014-09-30
12	3,800	3,700	3,700	3,709	3,103	11,482,100	2014-10-01
13	3,700	3,700	3,700	3,700	80	296,000	2014-10-02
14	3,701	3,701	3,701	3,701	50	185,050	2014-10-03
15	3,700	3,700	3,700	3,700	1,600	5,920,000	2014-10-06
16	3,750	3,750	3,750	3,750	2,100	7,875,000	2014-10-08
17	3,750	3,750	3,750	3,750	94	352,500	2014-10-10
18	3,750	3,700	3,750	3,700	4,494	16,629,230	2014-10-13
19	3,700	3,700	3,700	3,700	73	270,100	2014-10-16
20	3,750	3,700	3,700	3,723	396	1,474,150	2014-10-20
21	3,700	3,700	3,700	3,700	75	277,500	2014-10-22
22	3,700	3,700	3,700	3,700	45	166,500	2014-10-23
23	3,800	3,705	3,705	3,720	95	353,400	2014-10-24
24	3,800	3,705	3,705	3,706	1,815	6,726,000	2014-10-27
25	3,800	3,700	3,705	3,705	1,520	5,631,100	2014-10-28
26	3,800	3,700	3,700	3,710	145	538,000	2014-10-29
27	3,800	3,800	3,800	3,800	52	197,600	2014-10-30
28	3,790	3,720	3,750	3,752	517	1,939,550	2014-11-03
29	3,752	3,700	3,752	3,700	787	2,912,940	2014-11-04
30	3,800	3,800	3,800	3,800	15	57,000	2014-11-05
31	3,800	3,800	3,800	3,800	122	463,600	2014-11-06
32	3,753	3,700	3,753	3,706	559	2,071,377	2014-11-07
33	3,750	3,750	3,750	3,750	70	262,500	2014-11-10
34	3,750	3,750	3,750	3,750	100	375,000	2014-11-11
35	3,710	3,699	3,710	3,700	2,185	8,084,670	2014-11-13
36	3,740	3,650	3,650	3,738	2,097	7,663,175	2014-11-14
37	3,735	3,735	3,735	3,735	5	18,675	2014-11-17
38	3,745	3,700	3,700	3,704	628	2,325,850	2014-11-18
39	3,700	3,700	3,700	3,700	3,644	13,482,800	2014-11-19
40	3,700	3,700	3,700	3,700	36	133,200	2014-11-20
41	3,651	3,650	3,651	3,650	468	1,708,208	2014-11-21
42	3,650	3,650	3,650	3,650	280	1,022,000	2014-11-24
43	3,650	3,650	3,650	3,650	60	219,000	2014-11-25
44	3,650	3,650	3,650	3,650	3	10,950	2014-11-26
45	3,650	3,650	3,650	3,650	66	240,900	2014-11-27
46	3,700	3,650	3,650	3,653	5,168	18,966,450	2014-11-28
47	3,780	3,750	3,750	3,780	160	600,300	2014-12-01
48	3,750	3,750	3,750	3,750	50	187,500	2014-12-02
49	3,750	3,750	3,750	3,750	950	3,562,500	2014-12-03
50	3,779	3,750	3,779	3,750	11	41,396	2014-12-05
51	3,779	3,751	3,751	3,779	86	324,406	2014-12-08
52	3,779	3,750	3,779	3,750	905	3,393,895	2014-12-10
53	3,779	3,779	3,779	3,779	2	7,558	2014-12-11
54	3,800	3,778	3,778	3,798	793	3,011,602	2014-12-12
55	3,751	3,751	3,751	3,751	8,000	30,008,000	2014-12-15
56	4,200	4,200	4,200	4,200	58	243,600	2014-12-18
57	4,190	3,751	3,800	3,867	16	61,870	2014-12-19
58	3,760	3,751	3,760	3,751	5,000	18,755,045	2014-12-22
59	3,751	3,751	3,751	3,751	65	243,815	2014-12-23
60	3,770	3,770	3,770	3,770	48	180,960	2014-12-24
61	3,770	3,751	3,770	3,754	2,000	7,507,928	2014-12-25
62	3,751	3,751	3,751	3,751	1,600	6,001,600	2015-01-05
63	3,756	3,750	3,756	3,750	4,900	18,392,747	2015-01-07
64	3,701	3,701	3,701	3,701	75	277,575	2015-01-09
65	3,710	3,700	3,710	3,700	1,750	6,475,310	2015-01-10
66	3,750	3,750	3,750	3,750	1,600	6,000,000	2015-01-13
67	3,750	3,750	3,750	3,750	762	2,857,500	2015-01-14
68	3,750	3,750	3,750	3,750	8	30,000	2015-01-15
69	3,750	3,702	3,702	3,750	38	142,020	2015-01-16
70	3,711	3,700	3,711	3,703	223	825,756	2015-01-20
71	3,700	3,700	3,700	3,700	53	196,100	2015-01-21
72	3,700	3,700	3,700	3,700	3	11,100	2015-01-26
73	3,700	3,700	3,700	3,700	28	103,600	2015-01-27
74	3,700	3,680	3,700	3,680	2,805	10,322,500	2015-01-29
75	3,700	3,680	3,680	3,680	353	1,299,100	2015-01-30
76	3,700	3,700	3,700	3,700	2,623	9,705,100	2015-02-02
77	3,700	3,700	3,700	3,700	2	7,400	2015-02-03
78	3,700	3,700	3,700	3,700	105	388,500	2015-02-04
79	3,611	3,610	3,611	3,610	1,310	4,729,110	2015-02-05
80	3,610	3,610	3,610	3,610	735	2,653,350	2015-02-06
81	3,700	3,600	3,600	3,601	3,406	12,264,310	2015-02-10
82	3,700	3,550	3,700	3,686	110	405,500	2015-02-11
83	3,690	3,600	3,650	3,650	1,661	6,062,550	2015-02-12
84	3,670	3,590	3,670	3,625	570	2,065,980	2015-02-13
85	3,650	3,620	3,650	3,627	350	1,269,500	2015-02-16
86	3,625	3,550	3,620	3,586	2,108	7,559,170	2015-02-17
87	3,620	3,600	3,600	3,604	2,115	7,621,500	2015-02-18
88	3,620	3,620	3,620	3,620	150	543,000	2015-02-23
89	3,620	3,600	3,620	3,606	350	1,262,000	2015-02-24
90	3,600	3,500	3,600	3,555	1,093	3,885,300	2015-02-25
91	3,600	3,600	3,600	3,600	52	187,200	2015-02-26
92	3,600	3,590	3,600	3,593	200	718,500	2015-02-27
93	3,600	3,590	3,590	3,591	175	628,500	2015-03-02
94	3,600	3,500	3,590	3,532	1,472	5,199,050	2015-03-03
95	3,600	3,550	3,600	3,567	300	1,070,000	2015-03-04
96	3,600	3,500	3,550	3,509	2,247	7,885,400	2015-03-05
97	3,500	3,500	3,500	3,500	499	1,746,500	2015-03-06
98	3,500	3,500	3,500	3,500	11	38,500	2015-03-09
99	3,600	3,500	3,500	3,512	2,466	8,660,500	2015-03-10
100	3,600	3,451	3,550	3,555	2,205	7,839,780	2015-03-11
101	3,550	3,450	3,500	3,515	2,715	9,543,315	2015-03-12
102	3,590	3,550	3,550	3,572	3,340	11,931,200	2015-03-13
103	3,590	3,550	3,570	3,555	392	1,393,380	2015-03-16
104	3,590	3,550	3,590	3,558	260	925,000	2015-03-17
105	3,590	3,500	3,590	3,571	83	296,360	2015-03-18
106	3,500	3,400	3,500	3,494	53	185,200	2015-03-19
107	3,400	3,300	3,400	3,349	2,063	6,909,600	2015-03-20
108	3,590	3,202	3,400	3,399	1,777	6,039,700	2015-03-23
109	3,590	3,585	3,590	3,588	153	549,005	2015-03-24
110	3,600	3,585	3,585	3,588	7,835	28,108,095	2015-03-25
111	3,580	3,500	3,580	3,574	3,361	12,012,300	2015-03-27
112	3,580	3,250	3,250	3,555	130	462,100	2015-03-30
113	3,550	3,500	3,550	3,513	59	207,250	2015-03-31
114	3,500	3,500	3,500	3,500	403	1,410,500	2015-04-01
115	3,500	3,450	3,500	3,467	765	2,652,500	2015-04-02
116	3,500	3,350	3,460	3,470	2,648	9,188,000	2015-04-03
117	3,550	3,500	3,500	3,529	2,953	10,420,550	2015-04-06
118	3,650	3,549	3,549	3,563	2,121	7,557,940	2015-04-07
119	3,650	3,649	3,649	3,650	105	383,235	2015-04-08
120	3,700	3,450	3,650	3,513	1,272	4,468,050	2015-04-09
121	3,580	3,500	3,580	3,570	458	1,635,000	2015-04-10
122	3,580	3,440	3,499	3,446	2,347	8,087,856	2015-04-13
123	3,580	3,579	3,580	3,580	310	1,109,790	2015-04-14
124	3,580	3,400	3,579	3,571	283	1,010,705	2015-04-15
125	3,580	3,550	3,579	3,575	120	428,975	2015-04-16
126	3,550	3,540	3,550	3,540	479	1,695,700	2015-04-17
127	3,540	3,400	3,540	3,539	891	3,153,300	2015-04-20
128	3,550	3,540	3,540	3,545	1,375	4,874,250	2015-04-21
129	3,550	3,400	3,545	3,544	2,277	8,069,300	2015-04-22
130	3,550	3,400	3,550	3,516	1,327	4,665,550	2015-04-23
131	3,550	3,545	3,545	3,550	2,302	8,172,000	2015-04-24
132	3,580	3,550	3,550	3,558	884	3,145,550	2015-04-27
133	3,560	3,450	3,450	3,556	601	2,137,450	2015-04-28
134	3,550	3,550	3,550	3,550	513	1,821,150	2015-04-29
135	3,579	3,550	3,550	3,554	690	2,452,537	2015-04-30
136	3,550	3,550	3,550	3,550	490	1,739,500	2015-05-01
137	3,550	3,450	3,549	3,530	50	176,492	2015-05-04
138	3,495	3,450	3,450	3,495	959	3,351,300	2015-05-05
139	3,495	3,494	3,494	3,495	1,155	4,036,720	2015-05-06
140	3,499	3,494	3,494	3,495	5,634	19,691,615	2015-05-07
141	3,500	3,495	3,495	3,498	2,360	8,256,180	2015-05-08
142	3,500	3,450	3,500	3,498	1,178	4,121,100	2015-05-11
143	3,580	3,499	3,500	3,532	3,183	11,241,170	2015-05-12
144	3,580	3,500	3,579	3,572	570	2,035,790	2015-05-13
145	3,500	3,451	3,451	3,461	250	865,200	2015-05-14
146	3,490	3,490	3,490	3,490	10	34,900	2015-05-18
147	3,450	3,400	3,450	3,407	1,360	4,633,250	2015-05-19
148	3,400	3,400	3,400	3,400	901	3,063,400	2015-05-20
149	3,400	3,400	3,400	3,400	1,700	5,780,000	2015-05-21
150	3,400	3,390	3,400	3,392	99	335,800	2015-05-22
151	3,560	3,370	3,390	3,455	7,330	25,326,880	2015-05-25
152	3,560	3,500	3,560	3,560	1,543	5,492,900	2015-05-26
153	3,560	3,500	3,500	3,508	150	526,195	2015-05-27
154	3,560	3,559	3,559	3,559	8	28,475	2015-05-28
155	3,500	3,450	3,500	3,498	1,067	3,732,250	2015-06-02
156	3,560	3,500	3,500	3,525	3,401	11,988,880	2015-06-03
157	3,500	3,500	3,500	3,500	1,022	3,577,000	2015-06-04
158	3,460	3,460	3,460	3,460	1,978	6,843,880	2015-06-05
159	3,500	3,500	3,500	3,500	950	3,325,000	2015-06-08
160	3,500	3,460	3,500	3,500	4,040	14,138,400	2015-06-09
161	3,550	3,500	3,500	3,545	8,591	30,458,050	2015-06-11
162	3,559	3,500	3,550	3,519	6,514	22,924,745	2015-06-12
163	4,040	3,500	3,560	3,556	4,721	16,788,740	2015-06-15
164	4,000	3,990	4,000	3,996	2,668	10,662,000	2015-06-16
165	4,000	3,900	4,000	3,927	4,525	17,769,950	2015-06-17
166	4,000	3,927	3,927	3,941	630	2,482,760	2015-06-18
167	3,999	3,999	3,999	3,999	10	39,990	2015-06-19
168	3,900	3,900	3,900	3,900	10	39,000	2015-06-22
169	3,999	3,899	3,899	3,905	566	2,210,449	2015-06-23
170	3,900	3,900	3,900	3,900	13	50,700	2015-06-24
171	3,800	3,600	3,800	3,745	502	1,880,090	2015-06-26
172	3,749	3,650	3,749	3,711	20,576	76,350,310	2015-06-29
173	3,749	3,749	3,749	3,749	50	187,450	2015-06-30
174	3,650	3,500	3,650	3,638	1,547	5,628,350	2015-07-01
175	3,748	3,700	3,700	3,722	219	815,052	2015-07-02
176	3,650	3,650	3,650	3,650	10	36,500	2015-07-03
177	3,650	3,600	3,600	3,618	824	2,981,400	2015-07-06
178	3,650	3,650	3,650	3,650	180	657,000	2015-07-07
179	3,650	3,600	3,650	3,613	446	1,611,350	2015-07-08
180	3,650	3,650	3,650	3,650	70	255,500	2015-07-09
181	3,650	3,650	3,650	3,650	4,545	16,589,250	2015-07-10
182	3,748	3,650	3,748	3,659	713	2,609,212	2015-07-16
183	3,600	3,550	3,600	3,577	759	2,714,600	2015-07-21
184	3,600	3,600	3,600	3,600	105	378,000	2015-07-22
185	3,600	3,600	3,600	3,600	100	360,000	2015-07-23
186	3,600	3,500	3,600	3,540	292	1,033,810	2015-07-24
187	3,600	3,600	3,600	3,600	150	540,000	2015-07-27
188	3,600	3,600	3,600	3,600	50	180,000	2015-07-28
189	3,600	3,550	3,550	3,591	486	1,745,400	2015-07-29
190	3,501	3,501	3,501	3,501	1	3,501	2015-07-30
191	3,590	3,590	3,590	3,590	50	179,500	2015-07-31
192	3,590	3,500	3,590	3,522	205	722,088	2015-08-03
193	3,590	3,500	3,500	3,507	750	2,629,950	2015-08-04
194	3,590	3,550	3,590	3,561	70	249,300	2015-08-05
195	3,590	3,589	3,589	3,589	25	89,730	2015-08-06
196	3,570	3,450	3,450	3,480	99	344,530	2015-08-10
197	3,570	3,400	3,570	3,457	242	836,690	2015-08-11
198	3,560	3,560	3,560	3,560	115	409,400	2015-08-12
199	3,560	3,560	3,560	3,560	90	320,400	2015-08-13
200	3,560	3,560	3,560	3,560	45	160,200	2015-08-14
201	3,560	3,560	3,560	3,560	15	53,400	2015-08-17
202	3,550	3,500	3,500	3,512	66	231,800	2015-08-18
203	3,550	3,549	3,550	3,550	99	351,421	2015-08-19
204	3,560	3,550	3,550	3,557	54	192,100	2015-08-20
205	3,560	3,560	3,560	3,560	5	17,800	2015-08-21
206	3,500	3,300	3,300	3,350	40	134,000	2015-08-27
207	3,500	3,500	3,500	3,500	5	17,500	2015-08-28
208	3,500	3,300	3,500	3,315	163	540,300	2015-08-31
209	3,330	3,300	3,330	3,300	1,789	5,904,000	2015-09-01
210	3,490	3,300	3,300	3,303	214	706,770	2015-09-02
211	3,500	3,450	3,490	3,490	530	1,849,650	2015-09-03
212	3,500	3,500	3,500	3,500	250	875,000	2015-09-04
213	3,500	3,499	3,409	3,500	20	69,990	2015-09-07
214	3,445	3,400	3,400	3,400	1,002	3,406,890	2015-09-09
215	3,445	3,445	3,445	3,445	3	10,335	2015-09-10
216	3,550	3,440	3,440	3,486	19,954	69,569,325	2015-09-11
217	3,560	3,550	3,560	3,560	3,004	10,693,350	2015-09-14
218	3,600	3,550	3,550	3,557	1,575	5,601,890	2015-09-15
219	3,600	3,600	3,600	3,600	500	1,800,000	2015-09-16
220	3,600	3,600	3,600	3,600	425	1,530,000	2015-09-17
221	3,600	3,590	3,600	3,596	547	1,967,230	2015-09-18
222	3,600	3,590	3,600	3,596	825	2,967,000	2015-09-21
223	3,600	3,500	3,600	3,599	488	1,756,200	2015-09-22
224	3,600	3,600	3,600	3,600	550	1,980,000	2015-09-23
225	3,600	3,600	3,600	3,600	525	1,890,000	2015-09-24
226	3,600	3,590	3,600	3,595	659	2,369,060	2015-09-25
227	3,600	3,585	3,590	3,593	599	2,151,940	2015-09-28
228	3,590	3,590	3,590	3,590	500	1,795,000	2015-09-29
229	3,600	3,595	3,600	3,598	500	1,799,000	2015-09-30
230	3,600	3,599	3,599	3,600	385	1,385,990	2015-10-01
231	3,600	3,590	3,600	3,600	180	647,950	2015-10-02
232	3,600	3,600	3,600	3,600	247	889,200	2015-10-05
233	3,600	3,600	3,600	3,600	50	180,000	2015-10-06
234	3,599	3,599	3,599	3,599	50	179,950	2015-10-07
235	3,599	3,589	3,589	3,593	110	395,220	2015-10-08
236	3,599	3,593	3,593	3,594	115	413,285	2015-10-09
237	3,600	3,599	3,599	3,600	202	727,115	2015-10-12
238	3,600	3,600	3,600	3,600	102	367,200	2015-10-13
239	3,600	3,600	3,600	3,600	65	234,000	2015-10-14
240	3,600	3,600	3,600	3,600	75	270,000	2015-10-15
241	3,600	3,590	3,600	3,596	25	89,900	2015-10-16
242	3,590	3,590	3,590	3,590	175	628,250	2015-10-19
243	3,590	3,589	3,590	3,590	110	394,890	2015-10-20
244	3,590	3,590	3,590	3,590	37	132,830	2015-10-21
245	3,580	3,579	3,580	3,580	295	1,056,080	2015-10-22
246	3,580	3,500	3,580	3,560	779	2,773,310	2015-10-23
247	3,580	3,570	3,570	3,577	1,433	5,126,310	2015-10-26
248	3,580	3,565	3,580	3,571	2,382	8,505,610	2015-10-27
249	3,580	3,580	3,580	3,580	978	3,501,240	2015-10-28
250	3,580	3,580	3,580	3,580	1,100	3,938,000	2015-10-29
251	3,800	3,579	3,579	3,590	1,827	6,559,210	2015-10-30
252	3,790	3,790	3,790	3,790	300	1,137,000	2015-11-02
253	3,790	3,789	3,789	3,789	137	519,143	2015-11-03
254	3,780	3,779	3,780	3,780	545	2,059,955	2015-11-04
255	3,780	3,779	3,780	3,779	140	529,125	2015-11-05
256	3,779	3,778	3,778	3,779	20	75,570	2015-11-06
257	3,778	3,679	3,778	3,690	425	1,568,250	2015-11-09
258	3,678	3,677	3,677	3,677	115	422,870	2015-11-10
259	3,678	3,678	3,678	3,678	350	1,287,300	2015-11-11
260	3,778	3,678	3,678	3,681	395	1,453,810	2015-11-13
261	3,778	3,778	3,778	3,778	175	661,150	2015-11-16
262	3,779	3,678	3,678	3,759	263	988,619	2015-11-17
263	3,779	3,779	3,779	3,779	5	18,895	2015-11-18
264	3,750	3,750	3,750	3,750	231	866,250	2015-11-19
265	3,750	3,740	3,750	3,749	110	412,400	2015-11-20
266	3,750	3,749	3,749	3,750	105	393,700	2015-11-23
267	3,750	3,700	3,720	3,720	127	472,451	2015-11-24
268	3,750	3,740	3,740	3,749	75	281,150	2015-11-25
269	3,750	3,750	3,750	3,750	50	187,500	2015-11-26
270	3,749	3,740	3,740	3,748	110	412,300	2015-11-27
271	3,749	3,749	3,749	3,749	50	187,450	2015-11-30
272	3,738	3,729	3,730	3,733	220	821,200	2015-12-01
273	3,749	3,310	3,734	3,379	1,541	5,207,109	2015-12-02
274	3,749	3,749	3,749	3,749	127	476,123	2015-12-03
275	3,749	3,700	3,749	3,740	105	392,665	2015-12-04
276	3,600	3,600	3,600	3,600	72	259,200	2015-12-08
277	3,540	3,530	3,540	3,540	503	1,780,590	2015-12-09
278	3,600	3,400	3,530	3,531	520	1,836,250	2015-12-10
279	3,600	3,600	3,600	3,600	302	1,087,200	2015-12-11
280	3,700	3,580	3,580	3,670	400	1,468,000	2015-12-14
281	3,700	3,550	3,700	3,657	1,050	3,840,000	2015-12-15
282	3,700	3,669	3,669	3,685	1,214	4,473,666	2015-12-16
283	3,750	3,700	3,700	3,746	412	1,543,150	2015-12-17
284	3,550	3,550	3,550	3,550	2	7,100	2015-12-18
285	3,700	3,540	3,550	3,642	316	1,150,800	2015-12-21
286	3,540	3,400	3,540	3,502	609	2,132,498	2015-12-22
287	3,530	3,450	3,450	3,456	1,959	6,769,382	2015-12-23
288	3,550	3,520	3,530	3,533	5,856	20,687,610	2015-12-24
289	3,820	3,550	3,550	3,651	6,329	23,106,700	2015-12-25
290	4,000	3,819	3,819	3,951	461	1,821,455	2015-12-28
291	3,979	3,886	3,899	3,902	165	643,765	2015-12-30
292	3,899	3,849	3,898	3,896	386	1,503,769	2015-12-31
293	3,849	3,847	3,849	3,848	175	673,415	2016-01-04
294	3,848	3,847	3,847	3,848	105	404,035	2016-01-05
295	3,779	3,750	3,750	3,778	125	472,210	2016-01-06
296	3,600	3,600	3,600	3,600	65	234,000	2016-01-07
297	3,595	3,595	3,595	3,595	400	1,438,000	2016-01-08
298	3,595	3,590	3,595	3,594	462	1,660,390	2016-01-11
299	3,580	3,500	3,500	3,577	1,200	4,292,000	2016-01-12
300	3,580	3,450	3,580	3,554	1,175	4,176,410	2016-01-13
301	3,550	3,400	3,451	3,452	460	1,587,949	2016-01-14
302	3,580	3,530	3,540	3,535	4,852	17,150,500	2016-01-15
303	3,750	3,500	3,580	3,580	4,441	15,900,700	2016-01-18
304	3,800	3,749	3,749	3,770	1,389	5,236,735	2016-01-19
305	3,777	3,550	3,749	3,770	267	1,006,567	2016-01-20
306	3,760	3,550	3,760	3,744	588	2,201,300	2016-01-21
307	3,760	3,700	3,700	3,750	495	1,856,150	2016-01-22
308	3,749	3,300	3,730	3,512	3,412	11,984,350	2016-01-25
309	3,490	3,255	3,490	3,480	225	782,900	2016-01-26
310	3,500	3,351	3,490	3,493	1,498	5,232,603	2016-01-27
311	3,480	3,301	3,480	3,436	6,057	20,809,607	2016-01-28
312	3,459	3,400	3,459	3,440	2,970	10,216,000	2016-01-29
313	3,400	3,316	3,400	3,389	4,367	14,799,772	2016-02-01
314	3,500	3,350	3,400	3,403	10,913	37,141,740	2016-02-02
315	3,750	3,500	3,700	3,623	10,048	36,401,220	2016-02-03
316	3,799	3,500	3,650	3,719	23,396	87,015,700	2016-02-04
317	3,910	3,500	3,700	3,783	37,738	142,757,130	2016-02-05
318	3,790	3,720	3,720	3,764	630	2,371,600	2016-02-08
319	3,260	3,252	3,252	3,252	47,202	153,500,920	2016-02-12
320	3,689	3,688	3,689	3,689	150	553,300	2016-02-15
321	3,690	3,688	3,688	3,689	189	697,170	2016-02-16
322	3,600	3,600	3,600	3,600	257	925,200	2016-02-17
323	3,600	3,600	3,600	3,600	580	2,088,000	2016-02-18
324	3,600	3,500	3,600	3,504	6,012	21,068,000	2016-02-19
325	3,850	3,600	3,600	3,763	3,468	13,049,537	2016-02-22
326	3,799	3,798	3,798	3,799	290	1,101,670	2016-02-23
327	3,798	3,780	3,797	3,786	303	1,147,191	2016-02-25
328	3,775	3,750	3,750	3,764	1,088	4,094,750	2016-02-26
329	3,780	3,769	3,780	3,776	700	2,643,070	2016-02-29
330	3,750	3,601	3,601	3,748	583	2,185,058	2016-03-01
331	3,750	3,740	3,750	3,743	1,255	4,697,950	2016-03-02
332	3,740	3,700	3,725	3,732	901	3,362,200	2016-03-03
333	3,750	3,725	3,750	3,750	402	1,507,450	2016-03-04
334	3,680	3,680	3,680	3,680	261	960,480	2016-03-07
335	3,700	3,670	3,680	3,680	4,740	17,443,220	2016-03-09
336	3,700	3,650	3,700	3,660	732	2,679,080	2016-03-10
337	3,650	3,650	3,650	3,650	1,141	4,164,650	2016-03-11
338	3,750	3,601	3,670	3,670	2,640	9,688,180	2016-03-14
339	3,750	3,590	3,670	3,660	9,355	34,236,340	2016-03-15
340	3,800	3,650	3,650	3,745	8,474	31,736,045	2016-03-16
341	3,600	3,600	3,600	3,600	12	43,200	2016-03-17
342	3,550	3,550	3,550	3,550	47	166,850	2016-03-18
343	3,550	3,503	3,540	3,538	2,037	7,205,890	2016-03-21
344	3,550	3,549	3,549	3,550	123	436,640	2016-03-22
345	3,550	3,550	3,550	3,550	243	862,650	2016-03-23
346	3,550	3,550	3,550	3,550	243	862,650	2016-03-23
347	3,550	3,540	3,550	3,547	371	1,315,840	2016-03-24
348	3,700	3,540	3,540	3,601	11,780	42,425,500	2016-03-25
349	3,800	3,650	3,650	3,740	14,762	55,214,708	2016-03-28
350	3,700	3,700	3,700	3,700	750	2,775,000	2016-03-29
351	3,750	3,600	3,600	3,742	899	3,363,700	2016-03-30
352	3,725	3,700	3,700	3,703	682	2,525,275	2016-03-31
353	3,700	3,500	3,700	3,665	790	2,895,010	2016-04-01
354	3,700	3,700	3,700	3,700	750	2,775,000	2016-04-04
355	3,700	3,650	3,650	3,699	509	1,882,850	2016-04-05
356	3,700	3,650	3,700	3,684	1,033	3,805,950	2016-04-06
357	3,690	3,501	3,650	3,628	973	3,529,880	2016-04-07
358	3,725	3,680	3,680	3,713	6,600	24,504,200	2016-04-08
359	3,740	3,699	3,700	3,705	7,275	26,957,225	2016-04-11
360	3,880	3,699	3,700	3,742	12,980	48,568,385	2016-04-12
361	3,700	3,700	3,700	3,700	100	370,000	2016-04-13
362	3,650	3,600	3,650	3,621	300	1,086,250	2016-04-14
363	3,650	3,500	3,650	3,513	3,175	11,154,710	2016-04-15
364	3,680	3,680	3,680	3,680	50	184,000	2016-04-18
365	3,680	3,501	3,680	3,679	155	570,221	2016-04-19
366	3,680	3,680	3,680	3,680	270	993,600	2016-04-20
367	3,750	3,675	3,680	3,704	8,611	31,898,690	2016-04-21
368	3,850	3,700	3,798	3,848	2,025	7,792,990	2016-04-22
369	3,700	3,700	3,700	3,700	250	925,000	2016-04-25
370	3,800	3,500	3,749	3,584	2,516	9,016,669	2016-04-26
371	3,700	3,550	3,550	3,615	5,150	18,615,500	2016-04-27
372	3,745	3,700	3,700	3,707	7,130	26,432,750	2016-04-28
373	3,750	3,740	3,740	3,746	4,100	15,359,250	2016-04-29
374	3,746	3,746	3,746	3,746	110	412,060	2016-05-02
375	3,700	3,500	3,700	3,522	1,950	6,868,500	2016-05-03
376	3,650	3,502	3,650	3,531	1,120	3,954,800	2016-05-04
377	3,745	3,650	3,650	3,681	5,940	21,863,950	2016-05-05
378	3,749	3,745	3,745	3,746	522	1,955,576	2016-05-06
379	3,750	3,749	3,749	3,750	1,370	5,136,962	2016-05-09
380	3,800	3,700	3,750	3,770	7,098	26,757,200	2016-05-10
381	4,030	3,740	3,740	3,859	11,374	43,893,185	2016-05-11
382	3,999	3,800	3,999	3,891	604	2,349,930	2016-05-12
383	3,985	3,983	3,984	3,984	336	1,338,694	2016-05-13
384	3,985	3,700	3,750	3,853	2,890	11,136,100	2016-05-16
385	3,900	3,750	3,900	3,770	1,902	7,170,950	2016-05-17
386	3,895	3,750	3,895	3,776	2,450	9,251,250	2016-05-18
387	3,701	3,650	3,701	3,677	1,550	5,699,050	2016-05-19
388	3,750	3,650	3,650	3,704	975	3,611,250	2016-05-20
389	3,750	3,530	3,750	3,580	4,456	15,954,010	2016-05-23
390	3,750	3,560	3,750	3,633	2,250	8,174,530	2016-05-24
391	3,750	3,750	3,750	3,750	1,105	4,143,750	2016-05-25
392	3,890	3,700	3,700	3,777	3,649	13,781,250	2016-05-26
393	3,989	3,689	3,879	3,860	9,938	38,361,367	2016-05-27
394	4,000	3,945	3,989	3,992	860	3,433,000	2016-05-30
395	4,030	3,800	4,000	3,991	994	3,967,150	2016-05-31
396	4,100	3,800	4,005	4,026	1,233	4,963,900	2016-06-02
397	4,149	4,060	4,060	4,129	1,794	7,407,830	2016-06-03
398	4,149	4,000	4,130	4,044	1,283	5,187,900	2016-06-06
399	4,149	4,050	4,050	4,103	377	1,546,650	2016-06-07
400	4,149	4,055	4,100	4,089	810	3,312,300	2016-06-08
401	4,140	3,900	4,140	4,010	4,424	17,739,760	2016-06-09
402	4,140	3,900	4,139	3,970	2,070	8,218,355	2016-06-10
403	456	410	410	444	42,608	18,899,564	2016-06-20
404	490	450	485	477	43,575	20,786,873	2016-06-21
405	460	445	451	451	23,295	10,500,909	2016-06-22
406	470	450	470	459	5,505	2,526,118	2016-06-23
407	470	420	470	448	15,330	6,865,376	2016-06-24
408	470	420	420	456	671	306,035	2016-06-27
409	460	420	460	428	5,757	2,461,470	2016-06-28
410	440	435	440	436	1,865	813,025	2016-06-30
411	440	428	440	436	17,230	7,513,170	2016-07-01
412	435	420	435	421	6,557	2,761,440	2016-07-04
413	450	400	450	421	23,550	9,911,715	2016-07-05
414	449	422	422	426	12,500	5,325,290	2016-07-06
415	449	410	449	414	3,142	1,301,764	2016-07-07
416	449	400	400	420	9,170	3,851,340	2016-07-08
417	449	430	449	439	9,016	3,961,273	2016-07-18
418	449	444	444	447	1,075	480,020	2016-07-19
419	445	440	445	445	13,854	6,162,874	2016-07-20
420	445	444	445	444	4,460	1,980,700	2016-07-21
421	445	440	444	441	19,541	8,613,579	2016-07-22
422	444	441	444	441	3,070	1,354,920	2016-07-25
423	441	420	440	421	5,711	2,401,645	2016-07-26
424	420	410	420	415	2,664	1,105,080	2016-07-27
425	428	415	415	423	2,202	931,820	2016-07-28
426	441	428	428	436	1,568	684,123	2016-07-29
427	430	420	428	427	2,974	1,270,805	2016-08-01
428	428	410	425	421	6,158	2,590,733	2016-08-02
429	420	380	410	393	15,257	5,996,870	2016-08-04
430	428	420	428	426	4,490	1,912,051	2016-08-05
431	427	420	427	426	3,053	1,301,910	2016-08-08
432	420	419	420	419	14,966	6,272,717	2016-08-09
433	420	420	420	420	2,310	969,969	2016-08-10
434	419	418	419	418	140,362	58,671,881	2016-08-11
435	419	416	419	417	3,503	1,461,109	2016-08-15
436	410	410	410	410	16,804	6,888,840	2016-08-03
437	419	419	419	419	2,630	1	2016-08-12
438	417	415	417	416	6,522	2,710,905	2016-08-16
439	416	405	416	412	10,433	4,300,238	2016-08-17
440	410	400	410	402	13,565	5,452,688	2016-08-18
441	410	409	409	409	16,289	6,663,016	2016-08-19
442	416	405	416	407	19,322	7,864,534	2016-08-22
443	410	408	408	410	6,393	2,618,467	2016-08-23
444	417	400	417	410	16,211	6,638,719	2016-08-24
445	419	410	412	413	3,195	1,320,950	2016-08-25
446	409	409	409	409	1,500	613,500	2016-08-26
447	413	410	413	411	6,000	2,463,000	2016-08-29
448	413	400	413	405	13,678	5,544,718	2016-08-30
449	408	400	408	404	10,640	4,293,800	2016-08-31
450	405	390	405	392	29,099	11,403,255	2016-09-01
451	400	390	400	394	6,462	2,547,190	2016-09-02
452	400	380	390	386	20,553	7,929,485	2016-09-05
453	400	381	400	394	6,546	2,579,916	2016-09-06
454	399	390	390	394	3,493	1,375,770	2016-09-07
455	399	390	390	395	6,211	2,451,540	2016-09-08
456	396	393	396	396	2,515	995,895	2016-09-09
457	393	390	393	392	2,101	823,890	2016-09-12
458	390	380	390	389	9,519	3,702,140	2016-09-13
459	390	360	360	380	15,341	5,831,012	2016-09-14
460	385	370	385	381	10,577	4,034,590	2016-09-15
461	370	365	370	369	28,188	10,409,008	2016-09-16
462	390	368	368	385	30,969	11,932,450	2016-09-19
463	393	380	380	386	15,582	6,012,320	2016-09-20
464	392	370	370	389	11,513	4,482,494	2016-09-21
465	385	380	380	382	7,993	3,052,840	2016-09-22
466	380	370	380	372	12,041	4,475,670	2016-09-23
467	380	377	380	380	10,500	3,986,050	2016-09-26
468	380	375	377	376	15,015	5,648,845	2016-09-27
469	393	380	380	387	57,472	22,234,070	2016-09-28
470	390	390	390	390	17,502	6,825,780	2016-09-29
471	410	389	393	398	7,200	2,864,020	2016-09-30
472	390	389	390	390	10,595	4,129,455	2016-10-03
473	390	389	389	390	6,725	2,621,025	2016-10-04
474	390	390	390	390	12,290	4,793,100	2016-10-05
475	410	390	390	401	7,950	3,191,130	2016-10-06
476	425	410	410	415	6,935	2,879,000	2016-10-07
477	420	420	420	420	4,687	1,968,540	2016-10-10
478	420	400	420	417	11,878	4,952,965	2016-10-11
479	420	420	420	420	9,550	4,011,000	2016-10-12
480	424	420	420	421	5,160	2,170,020	2016-10-13
481	424	423	424	424	7,456	3,159,388	2016-10-14
482	425	420	420	424	6,690	2,838,299	2016-10-17
483	425	410	425	424	6,500	2,757,430	2016-10-18
484	420	415	415	419	5,700	2,387,000	2016-10-20
485	420	395	420	405	25,577	10,363,135	2016-10-21
486	420	390	418	396	29,020	11,496,600	2016-10-24
487	417	417	417	417	50	20,850	2016-10-25
488	400	400	400	400	1	400	2016-10-27
489	400	400	400	400	342	136,800	2016-10-28
490	400	381	400	384	14,522	5,579,952	2016-11-01
491	381	381	381	381	199	75,819	2016-11-02
492	390	380	390	382	1,177	449,080	2016-11-03
493	400	400	400	400	1	400	2016-11-04
494	399	395	399	397	682	270,478	2016-11-07
495	398	390	398	392	6,025	2,359,598	2016-11-08
496	388	380	388	382	8,516	3,254,391	2016-11-09
497	370	350	370	360	77,568	27,909,980	2016-11-10
498	380	360	371	368	294	108,168	2016-11-11
499	385	367	385	377	7,497	2,828,096	2016-11-14
500	385	370	385	373	16,544	6,163,124	2016-11-15
501	380	378	380	380	526	199,860	2016-11-16
502	380	376	380	377	8,791	3,317,900	2016-11-17
503	375	365	375	366	11,000	4,024,000	2016-11-21
504	380	360	365	362	14,300	5,176,706	2016-11-22
505	360	360	360	360	7,000	2,520,000	2016-11-23
506	370	360	365	362	4,530	1,638,935	2016-11-28
507	380	370	380	373	545	203,531	2016-11-29
508	370	360	366	366	154,810	56,603,090	2016-11-30
509	370	360	370	363	5,160	1,870,488	2016-12-01
510	380	360	363	363	6,999	2,542,635	2016-12-02
511	370	365	370	368	11,720	4,311,345	2016-12-05
512	369	363	369	363	3,467	1,259,832	2016-12-06
513	365	363	363	364	5,083	1,851,978	2016-12-07
514	370	365	365	369	1,420	523,475	2016-12-08
515	370	365	365	365	3,081	1,124,970	2016-12-09
516	370	365	370	368	3,260	1,199,935	2016-12-12
517	380	360	368	375	40,204	15,094,170	2016-12-13
518	385	376	376	377	8,883	3,344,819	2016-12-14
519	380	376	380	379	26,900	10,197,700	2016-12-15
520	380	375	375	378	3,800	1,438,200	2016-12-16
521	390	384	390	386	2,600	1,003,600	2016-12-19
522	384	380	384	380	1,000	380,248	2016-12-20
523	377	370	377	371	11,800	4,374,750	2016-12-21
524	370	370	370	370	5,000	1,850,000	2016-12-22
525	389	370	370	377	14,100	5,316,650	2016-12-23
526	390	379	385	382	13,328	5,095,888	2016-12-26
527	395	380	395	383	57,248	21,909,788	2016-12-27
528	400	385	385	396	23,275	9,222,125	2016-12-28
529	380	380	380	380	50	19,000	2017-01-02
530	375	370	370	371	9,260	3,432,291	2017-01-03
531	375	370	370	375	2,110	790,700	2017-01-04
532	375	369	370	371	7,160	2,659,000	2017-01-05
533	371	371	371	371	1,893	702,303	2017-01-06
534	369	367	369	367	23,107	8,483,380	2017-01-07
535	370	367	367	367	9,100	3,341,360	2017-01-09
536	370	370	370	370	20	7,400	2017-01-10
537	375	370	370	371	1,492	553,000	2017-01-12
538	371	370	371	370	135	49,970	2017-01-16
539	375	375	375	375	1,160	435,000	2017-01-17
540	375	370	375	371	4,060	1,504,779	2017-01-18
541	372	370	372	370	3,900	1,443,204	2017-01-19
542	370	368	370	369	3,303	1,220,110	2017-01-20
543	370	360	370	362	1,249	452,043	2017-01-23
544	360	355	360	356	1,171	417,455	2017-01-24
545	356	351	355	354	20,945	7,405,492	2017-01-25
546	360	350	350	354	47,257	16,747,985	2017-01-26
547	355	350	355	354	20,698	7,335,790	2017-01-27
548	355	353	355	355	5,941	2,108,475	2017-01-30
549	355	350	355	352	14,830	5,216,348	2017-01-31
550	355	350	355	350	9,444	3,309,878	2017-02-01
551	350	350	350	350	4,399	1,539,650	2017-02-02
552	350	350	350	350	1,839	643,650	2017-02-03
553	352	350	350	350	4,372	1,530,278	2017-02-06
554	351	350	351	350	2,364	828,261	2017-02-07
555	350	340	350	346	23,210	8,029,893	2017-02-08
556	354	335	345	343	2,447	839,988	2017-02-09
557	350	350	350	350	2,850	997,500	2017-02-10
558	351	348	351	350	7,367	2,577,821	2017-02-13
559	349	345	345	346	2,751	952,099	2017-02-14
560	350	349	349	350	1,302	455,537	2017-02-15
561	350	344	349	346	5,324	1,843,232	2017-02-16
562	350	344	350	346	2,646	914,724	2017-02-17
563	350	330	350	345	8,966	3,095,243	2017-02-20
564	350	330	350	332	9,938	3,301,919	2017-02-21
565	330	285	330	298	31,863	9,479,700	2017-02-22
566	320	300	306	314	3,658	1,147,105	2017-02-23
567	349	330	330	338	27,465	9,276,944	2017-02-24
568	338	330	338	330	2,740	904,340	2017-03-02
569	350	349	349	350	1,037	362,795	2017-03-03
570	350	330	350	333	11,238	3,738,650	2017-03-06
571	340	285	340	303	29,213	8,854,351	2017-03-07
572	339	310	339	318	73,286	23,271,480	2017-03-09
573	330	303	315	320	33,626	10,746,591	2017-03-10
574	345	334	334	338	21,535	7,270,529	2017-03-13
575	345	320	340	330	26,021	8,592,735	2017-03-14
576	347	347	347	347	250	86,750	2017-03-15
577	360	330	340	352	66,033	23,217,046	2017-03-16
578	355	340	350	352	6,670	2,345,694	2017-03-17
579	345	331	340	340	4,587	1,560,160	2017-03-20
580	370	335	340	350	24,341	8,514,245	2017-03-21
581	340	330	335	333	12,605	4,202,311	2017-03-22
582	359	340	341	348	11,038	3,837,195	2017-03-23
583	340	340	340	340	14,728	5,007,520	2017-03-24
584	355	333	355	337	35,190	11,871,402	2017-03-27
585	340	335	335	340	24,000	8,150,000	2017-03-28
586	340	340	340	340	600	204,000	2017-03-29
587	345	344	344	345	2,710	934,028	2017-03-31
588	345	340	340	344	1,223	420,850	2017-04-03
589	340	335	340	336	7,159	2,406,060	2017-04-04
590	345	340	340	340	11,868	4,039,770	2017-04-05
591	343	340	340	341	3,526	1,201,198	2017-04-06
592	340	330	340	335	17,666	5,924,992	2017-04-07
593	341	340	340	341	4,103	1,398,320	2017-04-10
594	341	338	341	341	1,333	454,519	2017-04-11
595	340	338	340	338	5,892	1,994,015	2017-04-12
596	342	338	341	340	3,040	1,034,643	2017-04-13
597	342	338	342	342	5,230	1,787,880	2017-04-14
598	340	336	340	338	7,890	2,670,335	2017-04-17
599	341	333	341	336	14,600	4,902,785	2017-04-18
600	339	335	339	335	2,622	878,426	2017-04-19
601	335	310	335	324	18,875	6,121,895	2017-04-20
602	321	320	320	320	9,163	2,932,663	2017-04-21
603	330	330	330	330	20	6,600	2017-04-24
604	330	328	328	328	780	256,000	2017-04-25
605	335	334	335	335	1,113	372,755	2017-04-26
606	332	329	332	330	3,370	1,112,500	2017-04-27
607	335	327	335	328	1,148	376,292	2017-04-28
608	335	328	330	332	6,067	2,012,204	2017-05-01
609	330	325	325	325	22,000	7,160,000	2017-05-02
610	330	300	328	304	19,830	6,033,577	2017-05-03
611	327	286	311	300	73,802	22,126,093	2017-05-04
612	326	290	326	296	29,050	8,594,710	2017-05-05
613	297	270	297	286	96,693	27,636,819	2017-05-08
614	300	275	300	285	13,252	3,771,433	2017-05-09
615	326	299	299	300	25,162	7,548,737	2017-05-10
616	320	300	320	305	9,652	2,942,485	2017-05-11
617	329	320	320	325	9,727	3,165,384	2017-05-15
618	329	320	320	326	6,760	2,201,220	2017-05-16
619	325	325	325	325	100	32,500	2017-05-17
620	325	320	325	321	24,550	7,879,711	2017-05-18
621	320	320	320	320	2,612	835,840	2017-05-19
622	330	315	320	328	25,579	8,393,901	2017-05-22
623	335	320	320	332	19,149	6,347,900	2017-05-23
624	340	310	334	337	26,541	8,933,835	2017-05-24
625	340	330	330	336	23,232	7,812,388	2017-05-25
626	320	320	320	320	2,126	680,320	2017-05-26
627	340	320	320	336	25,674	8,618,680	2017-05-29
628	329	315	315	325	4,656	1,511,654	2017-05-30
629	330	320	330	320	9,515	3,046,180	2017-05-31
630	330	325	330	327	1,939	634,870	2017-06-02
631	325	320	325	321	2,787	893,590	2017-06-05
632	319	315	315	315	5,304	1,670,856	2017-06-06
633	318	290	315	297	53,293	15,851,919	2017-06-07
634	315	290	292	291	126,392	36,722,930	2017-06-08
635	293	285	293	287	62,662	17,980,620	2017-06-09
636	300	300	300	300	1,500	450,000	2017-06-12
637	305	303	305	305	5,942	1,810,310	2017-06-13
638	310	302	310	304	481	146,042	2017-06-14
639	310	270	310	285	100,374	28,568,079	2017-06-15
640	304	270	290	272	19,867	5,397,459	2017-06-16
641	295	290	295	293	571	167,095	2017-06-19
642	296	290	296	292	8,208	2,399,030	2017-06-20
643	300	290	290	291	6,940	2,022,000	2017-06-21
644	300	290	300	292	33,107	9,652,350	2017-06-22
645	293	291	291	292	1,606	469,546	2017-06-23
646	300	290	295	291	2,800	814,015	2017-06-27
647	304	290	304	293	1,000	292,526	2017-06-28
648	305	305	305	305	1	305	2017-06-29
649	295	290	295	290	41,075	11,912,925	2017-06-30
650	295	295	295	295	14,869	4,386,355	2017-07-03
651	310	298	298	303	31,586	9,580,361	2017-07-04
652	320	305	312	316	30,797	9,719,350	2017-07-05
653	322	305	316	316	29,126	9,212,620	2017-07-06
654	363	323	323	347	91,380	31,740,020	2017-07-16
655	399	360	360	379	89,034	33,772,490	2017-07-17
656	430	390	390	398	60,890	24,237,862	2017-07-18
657	435	420	434	431	114,939	49,592,798	2017-07-19
658	434	420	433	428	126,174	54,047,368	2017-07-20
659	425	410	425	416	72,498	30,194,407	2017-07-21
660	400	385	400	388	39,071	15,157,507	2017-07-24
661	386	380	380	383	92,369	35,396,252	2017-07-25
662	405	380	381	391	230,642	90,256,605	2017-07-26
663	410	391	400	404	140,031	56,618,867	2017-07-27
664	406	400	405	404	34,650	13,986,680	2017-07-28
665	408	370	404	387	139,675	54,006,660	2017-07-31
666	400	360	380	367	34,157	12,523,500	2017-08-01
667	389	360	380	365	43,092	15,747,820	2017-08-02
668	370	358	370	361	36,088	13,025,766	2017-08-03
669	389	358	365	360	34,856	12,536,883	2017-08-04
670	385	355	359	362	28,317	10,246,899	2017-08-07
671	365	356	356	362	11,128	4,030,447	2017-08-08
672	380	362	365	370	30,980	11,456,126	2017-08-09
673	385	362	362	382	19,195	7,340,664	2017-08-10
674	400	385	389	391	8,325	3,253,057	2017-08-11
675	395	390	391	391	14,570	5,693,888	2017-08-14
676	396	390	396	394	28,458	11,204,030	2017-08-15
677	395	386	395	388	44,657	17,304,650	2017-08-16
678	395	385	390	387	85,330	33,035,655	2017-08-17
679	428	386	395	411	568,093	233,268,028	2017-08-18
680	472	425	425	451	254,329	114,763,915	2017-08-21
681	498	455	455	471	171,659	80,885,167	2017-08-22
682	480	465	480	470	125,318	58,908,481	2017-08-23
683	467	401	467	443	75,067	33,267,943	2017-08-24
684	459	425	425	449	75,078	33,695,762	2017-08-25
685	460	450	450	452	30,238	13,661,374	2017-08-28
686	460	450	460	457	24,971	11,414,439	2017-08-29
687	453	440	453	445	28,204	12,553,537	2017-08-30
688	461	441	453	452	13,735	6,207,083	2017-08-31
689	461	455	460	458	23,515	10,769,501	2017-09-01
690	460	458	459	459	46,616	21,398,222	2017-09-04
691	460	440	460	454	35,760	16,249,322	2017-09-05
692	459	454	455	456	16,660	7,602,559	2017-09-06
693	459	457	458	458	15,524	7,114,490	2017-09-07
694	462	459	459	461	82,771	38,124,708	2017-09-08
695	470	462	462	468	66,375	31,053,067	2017-09-11
696	484	470	470	477	33,635	16,051,785	2017-09-12
697	525	488	488	505	79,897	40,335,181	2017-09-13
698	550	501	520	521	269,907	140,714,846	2017-09-14
699	589	540	540	568	98,271	55,811,730	2017-09-15
700	620	581	584	606	103,604	62,801,508	2017-09-18
701	671	620	650	654	52,702	34,446,055	2017-09-19
702	638	587	620	601	106,337	63,854,916	2017-09-20
703	605	585	590	595	32,293	19,215,866	2017-09-21
704	605	590	600	594	75,129	44,593,681	2017-09-22
705	645	610	612	637	22,735	14,472,752	2017-09-25
706	635	620	630	630	27,228	17,144,861	2017-09-26
707	639	620	621	625	49,764	31,114,300	2017-09-27
708	635	625	635	630	22,201	13,996,199	2017-09-28
709	649	620	649	630	56,795	35,799,523	2017-09-29
710	639	618	635	624	61,115	38,149,785	2017-10-02
711	638	630	635	633	2,556	1,616,955	2017-10-03
712	635	620	635	629	23,028	14,482,627	2017-10-04
713	635	620	626	625	48,029	30,006,598	2017-10-05
714	718	639	639	684	91,324	62,434,714	2017-10-06
715	770	700	770	726	80,666	58,544,899	2017-10-09
716	830	735	735	784	157,671	123,680,674	2017-10-10
717	790	730	790	751	127,083	95,394,963	2017-10-11
718	760	731	760	739	61,527	45,444,221	2017-10-12
719	779	732	750	751	37,734	28,356,728	2017-10-13
720	775	730	760	739	187,097	138,193,671	2017-10-16
721	760	740	750	753	11,052	8,321,390	2017-10-17
722	765	730	765	741	46,257	34,298,301	2017-10-18
723	759	730	740	747	22,545	16,850,846	2017-10-19
724	755	745	755	754	32,081	24,185,162	2017-10-20
725	755	730	755	741	82,629	61,249,676	2017-10-23
726	750	730	741	733	85,135	62,361,074	2017-10-24
727	740	729	731	731	25,392	18,573,477	2017-10-25
728	748	729	748	731	32,870	24,026,359	2017-10-26
729	765	730	740	750	169,846	127,461,668	2017-10-27
730	760	731	731	752	4,237	3,184,382	2017-10-30
731	750	723	745	734	46,554	34,173,741	2017-10-31
732	736	734	735	735	25,401	18,668,269	2017-11-01
733	750	731	740	738	2,902	2,142,986	2017-11-02
734	749	731	749	738	36,759	27,134,725	2017-11-03
735	740	730	735	736	14,511	10,685,760	2017-11-06
736	740	738	740	739	49,706	36,745,616	2017-11-07
737	777	740	740	757	111,603	84,513,192	2017-11-08
738	820	770	770	798	32,472	25,909,530	2017-11-09
739	820	798	820	810	22,869	18,516,645	2017-11-10
740	812	790	810	795	73,141	58,136,985	2017-11-13
741	800	792	799	799	21,949	17,531,486	2017-11-14
742	818	800	800	804	43,622	35,085,240	2017-11-15
743	810	800	804	801	26,846	21,516,572	2017-11-16
744	808	790	800	799	61,499	49,135,357	2017-11-17
745	805	790	790	793	24,215	19,196,710	2017-11-20
746	800	786	795	789	53,219	41,964,531	2017-11-21
747	907	907	907	907	902,251	818,161,207	2017-12-05
748	987	817	987	897	787,502	706,261,839	2017-12-06
749	870	810	870	843	314,483	265,131,374	2017-12-07
750	830	810	830	818	84,543	69,142,300	2017-12-08
751	825	800	825	807	139,023	112,139,908	2017-12-11
752	798	730	798	757	375,015	283,891,766	2017-12-12
753	770	750	769	767	550,508	422,454,625	2017-12-13
754	758	725	758	737	62,995	46,435,434	2017-12-14
755	759	700	740	718	141,589	101,595,495	2017-12-15
756	735	690	735	701	299,336	209,932,863	2017-12-18
757	770	701	709	724	102,384	74,104,447	2017-12-19
758	770	725	750	746	121,015	90,228,274	2017-12-20
759	760	731	756	746	81,515	60,769,765	2017-12-21
760	740	691	740	701	574,137	402,642,623	2017-12-22
761	710	698	700	700	347,425	243,264,663	2017-12-25
762	724	656	705	700	143,551	100,466,605	2017-12-26
763	719	689	700	698	62,868	43,864,876	2017-12-27
764	727	700	700	717	440,173	315,473,244	2017-12-28
765	715	700	710	707	58,275	41,184,728	2018-01-02
766	708	695	700	701	75,689	53,087,170	2018-01-03
767	700	692	700	698	16,623	11,609,731	2018-01-04
768	700	690	695	692	41,398	28,657,353	2018-01-05
769	698	690	698	693	63,933	44,313,000	2018-01-08
770	700	680	695	696	55,625	38,740,645	2018-01-09
771	700	680	700	686	27,902	19,148,219	2018-01-10
772	690	681	690	684	18,019	12,330,083	2018-01-11
773	690	680	690	681	63,042	42,941,452	2018-01-12
774	690	680	683	682	73,872	50,398,664	2018-01-15
775	709	671	680	703	172,695	121,481,723	2018-01-16
776	709	704	705	706	119,234	84,188,289	2018-01-17
777	707	696	707	702	73,187	51,392,872	2018-01-18
778	707	695	705	703	105,059	73,813,838	2018-01-19
779	705	700	705	701	33,320	23,353,001	2018-01-22
780	707	704	704	706	59,830	42,231,449	2018-01-23
781	707	701	707	704	103,293	72,714,035	2018-01-24
782	708	701	706	705	67,407	47,536,525	2018-01-25
783	708	705	707	706	80,422	56,766,889	2018-01-26
784	706	700	705	702	51,728	36,298,947	2018-01-29
785	707	680	705	692	31,087	21,502,151	2018-01-30
786	700	680	700	686	10,223	7,007,857	2018-01-31
787	705	690	700	699	14,429	10,084,491	2018-02-01
788	705	695	705	699	20,035	14,007,008	2018-02-02
789	704	698	698	701	261,258	183,027,056	2018-02-05
790	704	700	702	700	49,167	34,438,887	2018-02-06
791	702	698	700	700	27,046	18,922,095	2018-02-07
792	701	695	700	700	60,548	42,380,884	2018-02-08
793	701	698	700	700	90,171	63,113,415	2018-02-09
794	700	695	698	699	43,029	30,064,592	2018-02-12
795	701	698	701	699	47,983	33,529,076	2018-02-13
796	705	698	698	702	14,046	9,853,514	2018-02-14
797	707	700	705	702	15,850	11,130,877	2018-02-15
798	708	699	708	700	17,429	12,210,400	2018-02-19
799	700	690	700	695	17,060	11,860,705	2018-02-20
800	699	690	690	696	43,791	30,474,122	2018-02-21
801	699	670	699	674	35,910	24,637,018	2018-02-22
802	675	650	671	673	15,074	10,103,682	2018-02-23
803	679	671	675	674	12,058	8,143,981	2018-02-26
804	679	670	679	670	12,329	8,294,060	2018-02-27
805	670	666	670	670	24,478	16,398,255	2018-02-28
806	674	660	670	661	69,986	46,617,852	2018-03-01
807	659	645	657	648	48,834	31,752,307	2018-03-02
808	675	651	651	668	58,120	38,472,266	2018-03-05
809	679	670	670	675	55,968	37,667,813	2018-03-06
810	698	675	679	687	46,500	31,740,628	2018-03-07
811	698	685	689	688	34,182	23,583,901	2018-03-09
812	695	685	692	686	54,534	37,489,953	2018-03-12
813	695	680	695	683	39,816	27,239,150	2018-03-13
814	685	675	680	677	75,594	51,305,798	2018-03-14
815	680	674	680	675	25,004	16,904,164	2018-03-15
816	680	660	680	671	44,958	30,249,627	2018-03-16
817	670	650	670	652	79,621	52,066,142	2018-03-19
818	672	650	653	662	33,388	22,022,274	2018-03-20
819	674	650	657	654	72,418	47,678,834	2018-03-21
820	695	654	660	658	57,863	38,555,026	2018-03-22
821	695	660	695	663	38,439	25,926,067	2018-03-23
822	665	650	658	661	49,501	32,478,495	2018-03-26
823	665	645	665	649	46,428	30,327,610	2018-03-27
824	655	651	655	653	12,558	8,207,764	2018-03-28
825	655	647	655	649	42,952	27,914,110	2018-03-29
826	650	645	650	647	30,003	19,474,878	2018-03-30
827	649	643	649	648	6,405	4,136,532	2018-04-02
828	649	635	649	641	26,795	17,220,993	2018-04-03
829	640	620	640	622	37,382	23,413,512	2018-04-04
830	626	612	625	613	21,434	13,240,771	2018-04-05
831	618	610	615	613	52,167	32,029,353	2018-04-06
832	616	601	616	615	12,144	7,403,578	2018-04-09
833	614	607	614	611	10,942	6,709,029	2018-04-10
834	614	600	614	602	19,979	12,085,925	2018-04-11
835	600	550	590	592	13,418	7,894,009	2018-04-12
836	605	570	590	604	37,121	21,642,443	2018-04-13
837	640	605	605	617	22,449	13,737,680	2018-04-16
838	665	613	617	650	11,445	7,393,174	2018-04-17
839	665	628	640	634	48,300	30,929,138	2018-04-18
840	680	650	650	661	37,200	24,903,994	2018-04-19
841	674	635	674	657	31,702	20,829,455	2018-04-20
842	660	635	660	647	11,257	7,334,224	2018-04-23
843	650	620	649	630	84,001	52,124,611	2018-04-24
844	645	622	622	640	27,746	17,787,320	2018-04-25
845	635	625	635	629	23,498	14,806,345	2018-04-26
846	650	625	648	645	72,147	45,916,632	2018-04-27
847	640	630	640	631	45,549	28,892,224	2018-04-30
848	631	620	631	625	28,022	17,524,695	2018-05-01
849	640	630	640	636	565	359,175	2018-05-02
850	638	628	630	629	13,397	8,438,382	2018-05-03
851	630	625	628	625	17,771	11,177,969	2018-05-04
852	628	620	628	621	137,035	85,537,310	2018-05-07
853	622	616	620	618	22,785	14,125,789	2018-05-08
854	620	597	620	600	29,218	17,760,860	2018-05-09
855	609	590	590	597	76,540	45,914,734	2018-05-10
856	599	590	590	597	34,996	20,803,404	2018-05-11
857	598	580	595	583	96,535	56,820,683	2018-05-14
858	590	570	590	586	12,879	7,497,020	2018-05-15
859	585	577	585	577	23,135	13,432,653	2018-05-16
860	577	570	576	573	28,238	16,179,635	2018-05-17
861	573	561	570	564	84,424	47,819,019	2018-05-18
862	570	565	570	565	44,726	25,328,385	2018-05-21
863	609	565	565	601	69,466	41,038,832	2018-05-22
864	618	600	602	618	38,470	23,132,364	2018-05-23
865	639	615	618	620	18,049	11,266,764	2018-05-24
866	654	640	640	650	64,472	41,696,819	2018-05-25
867	646	621	646	629	23,850	15,042,873	2018-05-28
868	635	630	630	633	4,981	3,149,795	2018-05-29
869	635	622	635	630	31,092	19,468,067	2018-05-30
870	630	628	628	628	3,064	1,930,206	2018-05-31
871	628	600	628	605	22,198	13,436,181	2018-06-04
872	620	600	620	603	15,969	9,639,266	2018-06-05
873	605	600	604	600	16,253	9,757,008	2018-06-06
874	605	590	605	591	29,893	17,721,559	2018-06-07
875	600	586	600	587	75,849	44,892,537	2018-06-08
876	585	578	585	579	74,931	43,433,647	2018-06-11
877	590	580	580	582	74,833	43,633,655	2018-06-12
878	600	580	589	583	43,195	25,363,420	2018-06-13
879	590	585	590	587	20,320	11,905,154	2018-06-14
880	600	590	595	595	28,263	16,829,125	2018-06-15
881	599	588	599	590	5,951	3,520,810	2018-06-18
882	590	585	590	586	24,322	14,240,216	2018-06-19
883	600	580	600	581	35,418	20,633,767	2018-06-20
884	585	580	585	581	61,516	35,745,057	2018-06-21
885	585	575	580	578	56,851	32,897,132	2018-06-22
886	590	577	580	579	19,256	11,153,140	2018-06-25
887	590	576	580	580	51,740	30,021,842	2018-06-26
888	614	575	584	601	126,550	75,485,582	2018-06-27
889	605	585	600	600	171,734	102,888,805	2018-06-28
890	650	585	600	633	440,606	270,542,601	2018-06-29
891	634	600	634	602	60,479	36,823,387	2018-07-02
892	600	580	600	583	19,652	11,486,355	2018-07-03
893	599	580	590	583	19,779	11,554,130	2018-07-04
894	600	582	586	600	9,501	5,539,147	2018-07-05
895	600	582	590	595	26,570	15,552,652	2018-07-06
896	598	580	586	585	57,058	33,177,296	2018-07-09
897	595	586	586	595	2,300	1,366,400	2018-07-10
898	600	585	593	600	13,449	7,892,701	2018-07-16
899	600	590	593	590	2,227	1,316,491	2018-07-17
900	600	595	595	599	3,381	2,022,464	2018-07-18
901	600	599	599	600	2,367	1,418,733	2018-07-19
902	599	590	599	599	21,183	12,644,488	2018-07-20
903	599	591	599	594	15,324	9,140,764	2018-07-23
904	599	592	593	592	4,268	2,529,034	2018-07-24
905	592	570	592	573	75,700	43,668,352	2018-07-25
906	598	573	573	580	14,183	8,221,764	2018-07-26
907	580	577	579	580	4,321	2,502,383	2018-07-27
908	580	575	580	580	10,423	6,018,374	2018-07-30
909	610	575	580	602	174,832	105,108,354	2018-07-31
910	623	595	619	608	12,126	7,358,492	2018-08-01
911	620	607	610	607	12,657	7,813,067	2018-08-02
912	623	600	608	603	6,010	3,616,182	2018-08-03
913	615	600	600	603	9,346	5,633,064	2018-08-06
914	600	572	600	580	28,857	16,752,166	2018-08-07
915	597	580	580	595	18,852	11,044,177	2018-08-08
916	615	597	597	601	85,832	51,606,942	2018-08-09
917	613	600	613	600	27,137	16,288,515	2018-08-10
918	611	595	602	600	7,240	4,344,911	2018-08-13
919	600	580	600	586	37,524	22,264,689	2018-08-14
920	590	580	590	586	6,432	3,742,136	2018-08-15
921	585	572	580	578	21,234	12,302,763	2018-08-16
922	588	580	580	580	4,081	2,368,108	2018-08-17
923	588	581	588	583	22,118	12,895,780	2018-08-20
924	588	585	585	585	4,496	2,632,806	2018-08-21
925	589	581	589	581	73,417	42,704,964	2018-08-22
926	585	582	585	584	5,181	3,027,439	2018-08-23
927	589	584	585	585	7,567	4,430,506	2018-08-24
928	589	580	589	580	27,699	16,078,646	2018-08-27
929	585	580	581	582	28,172	16,423,231	2018-08-28
930	584	579	580	580	57,898	33,637,601	2018-08-29
931	584	575	584	577	93,152	53,913,255	2018-08-30
932	579	570	576	571	32,945	18,872,669	2018-08-31
933	575	568	574	570	41,681	23,776,069	2018-09-03
934	576	567	576	573	3,580	2,032,362	2018-09-04
935	573	565	573	568	22,396	12,729,926	2018-09-05
936	565	561	562	561	33,511	18,838,479	2018-09-06
937	560	520	560	543	78,259	42,295,416	2018-09-07
938	553	525	553	541	76,722	40,921,051	2018-09-10
939	553	538	540	540	25,144	13,599,569	2018-09-11
940	560	539	539	550	64,195	34,905,769	2018-09-12
941	550	536	541	540	78,173	42,203,077	2018-09-13
942	555	540	540	540	20,466	11,053,640	2018-09-14
943	554	545	549	553	36,871	20,274,341	2018-09-17
944	583	549	555	570	42,623	23,719,271	2018-09-18
945	600	551	551	567	150	85,015	2018-09-19
946	595	570	570	570	8,455	4,843,803	2018-09-20
947	595	560	565	566	57,742	32,677,638	2018-09-21
948	587	561	565	562	3,177	1,790,504	2018-09-24
949	570	562	565	564	26,268	14,823,373	2018-09-25
950	575	564	575	569	23,359	13,287,097	2018-09-26
951	599	570	570	572	21,848	12,492,665	2018-09-27
952	597	567	571	569	80,216	47,315,874	2018-09-28
953	580	575	580	579	3,463	2,005,320	2018-10-01
954	590	570	575	573	38,856	22,386,279	2018-10-02
955	590	567	590	573	16,465	9,437,022	2018-10-03
956	589	571	589	588	12,149	7,024,187	2018-10-04
957	588	565	585	572	171,595	98,813,044	2018-10-05
958	580	571	577	580	4,798	2,747,605	2018-10-08
959	587	574	580	575	48,240	27,952,233	2018-10-09
960	580	574	579	576	9,046	5,210,162	2018-10-10
961	580	573	578	575	1,485	854,782	2018-10-11
962	580	570	580	572	10,976	6,276,508	2018-10-12
963	580	570	571	571	11,768	6,729,752	2018-10-15
964	578	570	578	572	10,534	6,041,620	2018-10-16
965	580	572	573	574	11,063	6,382,191	2018-10-17
966	580	571	573	577	22,477	12,937,205	2018-10-18
967	585	572	580	572	13,101	7,513,525	2018-10-19
968	588	580	580	582	25,969	15,070,544	2018-10-22
969	598	588	589	593	7,169	4,236,453	2018-10-23
970	598	592	598	595	31,333	18,611,298	2018-10-24
971	597	590	597	591	17,659	10,436,306	2018-10-25
972	597	590	597	590	2,003	1,182,610	2018-10-26
973	595	590	591	594	10,415	6,169,938	2018-10-29
974	597	572	597	579	48,784	28,465,586	2018-10-30
975	590	580	580	589	15,404	9,048,960	2018-10-31
976	594	576	592	581	29,267	17,004,018	2018-11-01
977	594	579	594	579	11,628	6,751,158	2018-11-02
978	584	579	580	584	60,981	35,371,489	2018-11-05
979	590	580	584	580	2,448	1,427,057	2018-11-06
980	588	582	585	583	2,448	1,431,267	2018-11-07
981	600	580	580	591	162,037	96,075,120	2018-11-12
982	590	581	590	582	99,325	57,912,502	2018-11-13
983	585	585	585	585	7,156	4,186,260	2018-11-14
984	584	580	584	580	73,734	42,816,525	2018-11-15
985	589	578	589	579	13,840	8,027,608	2018-11-16
986	584	578	580	580	15,869	9,203,389	2018-11-19
987	584	578	584	580	29,532	17,120,016	2018-11-20
988	581	570	581	573	151,906	87,504,570	2018-11-21
989	576	565	576	566	48,944	27,990,552	2018-11-22
990	570	564	570	564	34,193	19,409,953	2018-11-23
991	584	560	560	571	10,209	5,805,580	2018-11-27
992	581	565	570	576	3,915	2,228,537	2018-11-28
993	580	580	580	580	548	317,840	2018-11-17
994	580	564	566	573	3,856	2,204,309	2018-11-29
995	579	570	570	572	11,922	6,807,704	2018-11-30
996	574	570	570	572	30,432	17,379,405	2018-12-03
997	574	570	570	572	30,432	17,379,405	2018-12-03
998	574	565	570	566	125,300	71,210,969	2018-12-04
999	573	567	567	570	6,119	3,487,022	2018-12-05
1000	570	564	569	569	112,813	64,152,109	2018-12-06
1001	573	570	570	573	88,175	50,309,181	2018-12-07
1002	600	573	573	596	163,235	96,419,766	2018-12-10
1003	605	570	600	580	312,415	182,712,782	2018-12-11
1004	605	599	599	600	18,496	11,095,520	2018-12-12
1005	606	570	606	571	663,996	379,381,781	2018-12-13
1006	600	590	600	600	33,746	20,233,920	2018-12-14
1007	600	590	600	592	12,720	7,528,994	2018-12-17
1008	610	586	590	610	159,666	96,961,641	2018-12-18
1009	610	603	605	610	68,871	41,972,931	2018-12-19
1010	619	610	615	611	107,950	66,455,904	2018-12-20
1011	617	610	617	611	5,600	3,427,397	2018-12-21
1012	616	570	610	587	175,668	104,502,991	2018-12-24
1013	600	572	600	600	79,681	46,572,050	2018-12-25
1014	611	600	600	600	6,121	3,686,110	2018-12-26
1015	610	589	600	591	159,329	95,143,624	2018-12-27
1016	590	580	590	590	7,747	4,553,950	2018-12-28
1017	650	590	590	622	58,053	36,067,324	2018-12-31
1018	649	641	645	646	52,728	33,959,086	2019-01-02
1019	650	620	648	640	58,595	37,752,613	2019-01-03
1020	640	630	630	640	6,922	4,393,723	2019-01-04
1021	645	632	632	645	27,044	17,353,459	2019-01-07
1022	640	625	640	635	91,678	58,136,815	2019-01-08
1023	640	635	640	636	12,090	7,688,274	2019-01-09
1024	640	638	639	638	2,315	1,478,957	2019-01-10
1025	637	620	637	623	65,183	40,594,688	2019-01-11
1026	630	620	630	625	12,360	7,714,010	2019-01-14
1027	630	616	627	618	57,378	35,567,382	2019-01-15
1028	629	625	625	629	16,256	10,209,026	2019-01-16
1029	626	618	625	619	33,493	20,927,727	2019-01-17
1030	619	617	619	619	1,723	1,064,983	2019-01-18
1031	616	600	616	604	124,537	75,774,038	2019-01-21
1032	615	600	600	612	350,828	212,285,832	2019-01-22
1033	615	605	615	610	408,999	249,408,940	2019-01-23
1034	617	605	610	610	209,552	127,790,187	2019-01-24
1035	611	605	608	610	226,944	138,343,835	2019-01-25
1036	615	609	609	611	1,537	939,469	2019-01-28
1037	615	606	610	610	17,661	10,758,459	2019-01-29
1038	615	608	615	609	3,410	2,078,086	2019-01-30
1039	610	590	609	597	81,323	48,970,129	2019-01-31
1040	614	592	606	598	114,008	69,208,425	2019-02-01
1041	610	605	610	610	10,994	6,706,190	2019-02-02
1042	610	603	610	605	4,946	3,006,168	2019-02-04
1043	610	600	610	601	4,250	2,554,690	2019-02-11
1044	610	595	601	610	182,215	110,982,320	2019-02-12
1045	612	602	610	610	31,664	19,229,896	2019-02-13
1046	614	610	610	612	26,302	16,068,102	2019-02-14
1047	620	614	614	618	32,602	20,100,397	2019-02-15
1048	615	605	615	612	17,534	10,705,828	2019-02-18
1049	620	611	615	618	35,425	21,863,181	2019-02-19
1050	700	650	653	666	118,117	79,443,134	2019-02-20
1051	670	656	670	660	19,233	12,754,853	2019-02-21
1052	667	645	667	649	25,256	16,416,223	2019-02-22
1053	652	620	652	629	140,103	88,880,097	2019-02-25
1054	639	615	621	621	29,518	18,340,801	2019-02-26
1055	640	625	640	629	7,300	4,604,633	2019-02-27
1056	630	625	629	627	14,606	9,181,400	2019-02-28
1057	630	624	628	627	29,694	18,614,376	2019-03-01
1058	639	613	627	629	25,222	15,695,073	2019-03-04
1059	630	630	630	630	2,454	1,546,019	2019-03-05
1060	630	621	630	623	49,845	31,034,492	2019-03-06
1061	650	628	640	634	92,116	58,907,878	2019-03-07
1062	639	631	631	632	21,415	13,546,272	2019-03-11
1063	640	629	635	629	96,061	61,296,169	2019-03-12
1064	640	627	640	629	55,515	34,990,793	2019-03-13
1065	637	625	635	627	74,683	46,901,742	2019-03-14
1066	635	619	634	619	30,965	19,268,122	2019-03-15
1067	629	620	629	624	2,969	1,856,524	2019-03-18
1068	634	620	628	623	69,271	43,414,480	2019-03-19
1069	633	620	620	622	23,712	14,779,967	2019-03-20
1070	633	610	620	630	130,879	81,735,942	2019-03-21
1071	635	625	632	633	64,024	40,346,387	2019-03-22
1072	635	629	635	631	23,901	15,073,867	2019-03-25
1073	635	625	635	628	89,493	56,176,294	2019-03-26
1074	635	630	635	630	18,827	11,861,100	2019-03-27
1075	635	620	635	622	62,655	38,947,662	2019-03-28
1076	633	630	631	632	6,553	4,138,986	2019-03-29
1077	636	623	630	631	33,065	20,880,539	2019-04-01
1078	630	628	628	628	5,308	3,335,625	2019-04-02
1079	630	624	629	628	33,312	20,932,171	2019-04-03
1080	630	615	630	620	105,849	65,776,757	2019-04-04
1081	599	555	599	570	40,459	23,524,059	2019-04-05
1082	614	589	589	595	12,620	7,549,348	2019-04-08
1083	600	560	600	580	32,737	19,036,304	2019-04-09
1084	596	585	590	595	12,490	7,411,994	2019-04-10
1085	599	581	599	594	34,126	20,110,709	2019-04-11
1086	595	590	594	592	34,033	20,212,004	2019-04-12
1087	605	595	600	595	113,243	67,917,553	2019-04-15
1088	600	590	600	590	75,250	44,452,578	2019-04-16
1089	592	591	591	591	909	537,269	2019-04-17
1090	591	580	590	584	69,799	40,872,576	2019-04-18
1091	585	580	585	581	3,400	1,978,211	2019-04-19
1092	590	580	590	580	10,730	6,226,740	2019-04-22
1093	584	578	580	578	19,723	11,403,756	2019-04-23
1094	589	580	580	581	3,750	2,177,700	2019-04-24
1095	589	578	589	582	6,146	3,576,096	2019-04-25
1096	590	580	587	590	16,284	9,461,981	2019-04-26
1097	605	581	581	602	115,469	69,364,248	2019-04-29
1098	601	595	601	595	5,734	3,434,956	2019-04-30
1099	596	592	596	592	24,011	14,231,616	2019-05-01
1100	595	588	595	588	10,731	6,352,162	2019-05-02
1101	595	585	585	591	8,675	5,116,113	2019-05-03
1102	590	580	590	581	20,803	12,132,456	2019-05-06
1103	590	581	586	585	8,960	5,236,880	2019-05-07
1104	590	584	585	590	2,741	1,600,946	2019-05-08
1105	592	585	590	592	38,770	22,793,332	2019-05-09
1106	592	585	585	588	40,659	23,849,010	2019-05-10
1107	590	586	586	590	127	74,843	2019-05-13
1108	592	589	589	590	4,387	2,587,451	2019-05-14
1109	592	582	592	585	71,292	41,774,992	2019-05-15
1110	588	580	581	585	42,826	24,940,728	2019-05-16
1111	587	580	582	581	16,640	9,680,610	2019-05-17
1112	579	577	579	577	5,815	3,361,143	2019-05-20
1113	579	579	579	579	257	148,777	2019-05-21
1114	579	570	577	571	7,701	4,421,522	2019-05-22
1115	579	572	579	577	15,793	9,091,812	2019-05-23
1116	578	570	570	576	1,657	948,737	2019-05-24
1117	576	570	576	571	20,935	11,989,764	2019-05-27
1118	572	560	570	564	35,545	20,093,677	2019-05-28
1119	579	561	572	569	10,073	5,785,837	2019-05-29
1120	579	570	579	570	10,621	6,083,833	2019-05-30
1121	575	571	571	575	3,860	2,218,392	2019-05-31
1122	576	570	575	572	21,696	12,416,998	2019-06-03
1123	579	570	578	572	7,386	4,222,636	2019-06-04
1124	579	565	579	566	36,307	20,731,137	2019-06-05
1125	575	565	575	570	8,118	4,599,896	2019-06-06
1126	570	565	567	566	15,747	8,963,165	2019-06-07
1127	570	564	566	565	28,185	15,951,476	2019-06-10
1128	570	563	565	564	30,684	17,316,348	2019-06-11
1129	568	567	568	567	804	456,194	2019-06-12
1130	568	560	567	560	26,077	14,643,205	2019-06-13
1131	566	560	560	561	29,973	16,790,311	2019-06-14
1132	560	556	560	560	19,340	10,823,541	2019-06-17
1133	562	559	562	559	2,830	1,584,447	2019-06-18
1134	565	558	560	560	39,831	22,303,230	2019-06-19
1135	560	558	560	559	5,263	2,942,534	2019-06-20
1136	568	558	558	568	4,115	2,316,990	2019-06-21
1137	569	564	565	567	13,704	7,757,212	2019-06-24
1138	579	565	570	565	11,794	6,667,323	2019-06-25
1139	578	570	570	570	2,673	1,526,648	2019-06-26
1140	572	565	572	566	7,575	4,290,157	2019-06-27
1141	596	565	565	583	27,271	15,778,575	2019-06-28
1142	582	566	582	566	2,104	1,193,877	2019-07-01
1143	570	570	570	570	1,638	933,660	2019-07-02
1144	573	568	568	569	20,503	11,676,608	2019-07-03
1145	575	570	570	573	1,941	1,109,999	2019-07-04
1146	577	571	574	572	30,475	17,468,576	2019-07-05
1147	575	570	573	570	4,595	2,620,556	2019-07-08
1148	575	566	575	567	36,497	20,709,437	2019-07-09
1149	574	567	574	571	6,740	3,833,067	2019-07-10
1150	574	566	573	567	23,767	13,517,509	2019-07-16
1151	570	565	566	568	16,025	9,078,239	2019-07-17
1152	572	567	568	568	2,231	1,267,489	2019-07-18
1153	572	570	570	572	159	90,930	2019-07-19
1154	572	562	572	563	14,858	8,396,864	2019-07-22
1155	568	565	568	565	2,150	1,215,942	2019-07-23
1156	566	562	562	566	1,727	971,082	2019-07-24
1157	569	560	566	561	17,377	9,744,896	2019-07-25
1158	569	569	569	569	300	170,700	2019-07-26
1159	560	559	560	560	10,961	6,137,242	2019-07-29
1160	569	569	569	569	11	6,259	2019-07-30
1161	566	559	565	559	5,563	3,112,145	2019-07-31
1162	560	550	560	555	31,309	17,334,879	2019-08-01
1163	560	550	554	553	21,129	11,713,358	2019-08-02
1164	560	555	560	556	1,313	729,470	2019-08-05
1165	560	555	555	560	8,374	4,665,733	2019-08-06
1166	560	560	560	560	660	369,458	2019-08-07
1167	560	556	557	558	35,751	19,963,043	2019-08-08
1168	560	547	556	550	37,224	20,492,225	2019-08-09
1169	560	547	555	548	16,694	9,153,774	2019-08-12
1170	550	540	549	550	4,577	2,505,437	2019-08-13
1171	550	527	550	537	24,048	12,986,968	2019-08-14
1172	540	530	530	533	2,945	1,572,461	2019-08-15
1173	539	530	533	531	6,847	3,658,962	2019-08-16
1174	538	530	538	537	3,825	2,029,778	2019-08-19
1175	538	533	538	533	3,716	1,988,350	2019-08-20
1176	537	530	537	530	5,373	2,851,507	2019-08-21
1177	535	520	535	520	18,563	9,721,438	2019-08-22
1178	525	519	520	520	10,181	5,294,694	2019-08-23
1179	518	500	518	509	46,675	23,570,328	2019-08-26
1180	509	505	505	508	19,298	9,801,655	2019-08-27
1181	508	507	508	508	16,523	8,393,574	2019-08-28
1182	509	508	508	509	5,944	3,020,740	2019-08-29
1183	509	508	508	509	10,411	5,295,943	2019-08-30
1184	510	509	509	510	5,166	2,629,970	2019-09-02
1185	510	508	509	508	12,945	6,587,521	2019-09-04
1186	510	505	510	507	20,859	10,566,799	2019-09-05
1187	509	503	508	505	5,976	3,024,476	2019-09-06
1188	509	508	509	509	24,000	12,213,566	2019-09-07
1189	509	508	509	509	24,000	12,213,566	2019-09-07
1190	509	508	508	509	46,510	23,672,590	2019-09-09
1191	509	506	506	507	7,438	3,772,448	2019-09-10
1192	509	505	509	506	11,442	5,802,689	2019-09-11
1193	509	504	505	506	1,711	863,945	2019-09-12
1194	509	501	509	503	10,304	5,211,385	2019-09-13
1195	509	503	509	503	2,261	1,144,564	2019-09-16
1196	509	503	503	509	8,311	4,180,523	2019-09-17
1197	507	503	503	503	19,517	9,819,803	2019-09-18
1198	503	503	503	503	9,856	4,957,568	2019-09-19
1199	507	503	507	504	11,679	5,887,969	2019-09-20
1200	507	503	507	504	3,403	1,714,077	2019-09-23
1201	503	501	503	501	2,267	1,137,746	2019-09-24
1202	503	500	502	501	12,302	6,157,137	2019-09-25
1203	503	499	503	499	26,062	13,019,096	2019-09-26
1204	506	499	500	500	8,782	4,415,705	2019-09-27
1205	507	507	507	507	1,305	661,635	2019-09-30
1206	507	500	507	502	1,160	583,015	2019-10-01
1207	507	505	505	506	1,211	612,375	2019-10-02
1208	509	505	505	509	1,605	814,705	2019-10-03
1209	509	509	509	509	888	451,992	2019-10-04
1210	537	509	510	510	374	190,892	2019-10-07
1211	530	509	510	527	4,485	2,287,176	2019-10-08
1212	530	511	529	511	1,249	640,280	2019-10-09
1213	527	511	511	521	3,188	1,644,561	2019-10-10
1214	527	509	525	526	17,983	9,187,216	2019-10-11
1215	526	515	526	516	1,828	945,497	2019-10-14
1216	520	515	516	517	446	230,060	2019-10-15
1217	517	510	517	511	14,769	7,550,371	2019-10-16
1218	515	508	511	510	27,428	14,003,947	2019-10-17
1219	510	506	510	506	10,271	5,201,278	2019-10-18
1220	509	505	508	505	23,217	11,735,239	2019-10-21
1221	510	496	501	500	27,960	14,069,505	2019-10-22
1222	505	505	505	505	1,300	656,500	2019-10-23
1223	505	500	500	504	10,150	5,101,085	2019-10-24
1224	508	501	508	504	5,776	2,909,405	2019-10-25
1225	508	503	503	504	10,730	5,399,125	2019-10-28
1226	507	500	507	500	16,743	8,425,782	2019-10-29
1227	505	500	500	505	8,275	4,166,350	2019-10-30
1228	505	503	505	503	5,333	2,683,201	2019-10-31
1229	505	501	503	505	7,603	3,818,726	2019-11-01
1230	505	500	502	500	35,631	17,821,913	2019-11-04
1231	526	505	505	525	45,124	22,870,664	2019-11-05
1232	510	505	510	509	63,794	32,281,508	2019-11-06
1233	510	502	509	504	7,420	3,740,608	2019-11-07
1234	519	505	519	505	3,052	1,541,538	2019-11-08
1235	519	510	519	511	1,599	821,328	2019-11-11
1236	527	520	525	523	3,111	1,634,931	2019-11-12
1237	568	530	532	565	63,458	35,090,796	2019-11-13
1238	561	551	561	552	8,307	4,599,004	2019-11-14
1239	561	551	558	556	21,377	11,876,603	2019-11-15
1240	561	552	561	556	29,840	16,577,722	2019-11-18
1241	565	555	559	555	25,985	14,471,100	2019-11-19
1242	565	560	565	560	1,328	746,701	2019-11-20
1243	568	560	568	562	8,873	5,010,096	2019-11-21
1244	568	565	565	567	3,777	2,143,406	2019-11-22
1245	570	568	569	569	15,550	8,850,650	2019-11-25
1246	575	570	574	571	8,571	4,907,463	2019-11-28
1247	579	574	574	577	7,235	4,165,687	2019-11-29
1248	578	575	576	576	2,925	1,683,916	2019-12-02
1249	580	575	576	580	18,988	11,002,227	2019-12-03
1250	583	576	580	576	3,395	1,958,967	2019-12-04
1251	587	580	583	586	4,966	2,901,088	2019-12-05
1252	587	581	581	586	19,440	11,405,605	2019-12-06
1253	592	585	585	590	4,918	2,898,510	2019-12-09
1254	599	588	589	592	31,614	18,690,609	2019-12-10
1255	600	595	598	597	16,941	10,157,088	2019-12-11
1256	604	598	600	599	32,763	19,701,072	2019-12-12
1257	609	599	599	608	59,170	35,642,465	2019-12-13
1258	605	595	601	601	11,956	7,184,563	2019-12-16
1259	608	599	599	607	23,388	14,148,118	2019-12-17
1260	606	594	601	606	24,831	14,994,014	2019-12-18
1261	603	600	600	600	11,095	6,657,086	2019-12-19
1262	606	602	602	603	17,945	10,826,903	2019-12-20
1263	607	600	600	600	3,826	2,296,801	2019-12-23
1264	600	590	600	600	18,003	10,633,134	2019-12-24
1265	634	595	600	607	77,811	47,170,908	2019-12-25
1266	630	596	606	604	31,454	19,004,987	2019-12-26
1267	630	609	610	620	31,043	19,226,429	2019-12-27
1268	645	606	625	631	88,736	55,938,334	2019-12-30
1269	641	610	640	635	50,012	31,766,820	2019-12-31
1270	635	600	605	602	4,073	2,463,645	2020-01-02
1271	629	615	629	620	1,784	1,106,502	2020-01-03
1272	620	606	620	612	10,680	6,534,888	2020-01-06
1273	620	615	616	617	8,632	5,325,201	2020-01-07
1274	617	613	617	615	219	134,730	2020-01-08
1275	618	613	615	614	17,167	10,564,320	2020-01-09
1276	620	614	615	617	15,243	9,396,603	2020-01-10
1277	618	614	618	614	673	413,814	2020-01-13
1278	618	618	618	618	40	24,720	2020-01-14
1279	618	615	618	616	231	142,315	2020-01-15
1280	618	606	615	608	10,412	6,378,724	2020-01-16
1281	615	614	615	615	2,293	1,409,356	2020-01-17
1282	617	615	615	617	5,968	3,674,156	2020-01-20
1283	622	617	618	620	5,964	3,693,135	2020-01-21
1284	621	617	617	620	5,590	3,467,820	2020-01-22
1285	621	620	620	621	5,118	3,175,723	2020-01-23
1286	621	617	618	619	1,989	1,230,275	2020-01-24
1287	621	616	621	617	1,827	1,128,757	2020-01-27
1288	618	616	618	616	4,230	2,606,029	2020-01-28
1289	617	615	616	616	2,323	1,431,172	2020-01-29
1290	621	615	620	615	18,824	11,668,569	2020-01-30
1291	616	615	616	616	19,000	11,698,010	2020-01-31
1292	618	611	616	612	27,227	16,746,710	2020-02-03
1293	617	611	615	616	4,003	2,453,053	2020-02-04
1294	619	616	616	619	12,046	7,437,405	2020-02-05
1295	620	616	618	619	2,375	1,469,470	2020-02-06
1296	619	610	619	614	9,251	5,663,303	2020-02-07
1297	620	615	618	615	100,183	61,909,461	2020-02-10
1298	617	600	615	606	322,282	198,416,736	2020-02-11
1299	615	600	615	615	12,889	7,811,680	2020-02-12
1300	618	615	615	615	859	528,385	2020-02-13
1301	625	615	620	623	20,063	12,457,045	2020-02-14
1302	623	615	620	615	6,338	3,909,239	2020-02-17
1303	668	627	627	648	111,731	72,453,540	2020-02-18
1304	660	652	658	653	35,520	23,309,139	2020-02-19
1305	660	653	654	657	12,519	8,215,215	2020-02-20
1306	668	650	658	654	40,314	26,503,868	2020-02-21
1307	657	650	654	653	11,665	7,618,976	2020-02-27
1308	657	626	653	644	9,695	6,273,938	2020-02-28
1309	650	625	650	635	14,527	9,184,684	2020-03-02
1310	644	615	644	643	17,861	11,183,086	2020-03-03
1311	644	640	640	642	3,957	2,536,836	2020-03-04
1312	644	639	644	639	1,229	786,777	2020-03-05
1313	644	643	643	644	3,372	2,169,596	2020-03-06
1314	645	640	644	645	42,402	27,308,685	2020-03-09
1315	643	635	643	636	3,405	2,169,878	2020-03-10
1316	641	630	635	632	1,925	1,217,531	2020-03-11
1317	640	630	640	640	11,618	7,357,395	2020-03-12
1318	641	640	640	640	1,722	1,102,300	2020-03-13
1319	641	630	635	631	16,259	10,290,153	2020-03-16
1320	639	630	639	633	8,530	5,396,241	2020-03-17
1321	635	625	635	630	34,813	21,893,811	2020-03-18
1322	630	620	630	622	30,482	18,971,180	2020-03-19
1323	625	620	625	622	41,982	26,143,751	2020-03-20
1324	624	602	624	605	25,960	15,854,059	2020-03-23
1325	549	515	539	524	29,114	15,403,067	2020-03-24
1326	528	516	525	525	10,073	5,260,070	2020-03-25
1327	527	500	520	512	68,820	35,356,569	2020-03-26
1328	515	500	512	513	14,813	7,480,194	2020-03-27
1329	517	511	515	517	14,650	7,513,160	2020-03-30
1330	535	516	517	534	74,431	38,705,400	2020-03-31
1331	535	521	521	531	2,337	1,243,588	2020-04-01
1332	535	520	535	525	4,898	2,552,741	2020-04-02
1333	525	522	525	525	581	305,019	2020-04-03
1334	533	525	525	531	2,438	1,281,710	2020-04-06
1335	534	530	533	530	3,443	1,834,314	2020-04-07
1336	539	533	534	539	30,458	16,331,691	2020-04-08
1337	542	535	537	541	21,039	11,347,601	2020-04-09
1338	542	536	541	540	8,087	4,368,709	2020-04-10
1339	542	536	540	536	20,506	11,044,600	2020-04-13
1340	540	536	536	536	7,045	3,781,062	2020-04-14
1341	540	534	538	535	5,337	2,862,888	2020-04-15
1342	535	530	531	535	1,261	670,543	2020-04-16
1343	535	533	535	533	6,956	3,719,659	2020-04-17
1344	538	533	533	537	989	527,440	2020-04-20
1345	535	530	535	531	32,212	17,197,300	2020-04-21
1346	534	534	534	534	200	106,800	2020-04-22
1347	535	530	535	532	583	310,297	2020-04-23
1348	535	533	535	534	3,240	1,730,893	2020-04-24
1349	535	535	535	535	4,151	2,220,785	2020-04-27
1350	535	531	534	533	11,833	6,318,254	2020-04-28
1351	543	530	535	541	189,563	102,336,123	2020-04-29
1352	543	540	543	540	38,717	20,971,792	2020-04-30
1353	543	535	543	540	2,000	1,079,985	2020-05-01
1354	545	540	543	543	19,125	10,360,275	2020-05-04
1355	543	541	541	543	20,145	10,908,706	2020-05-05
1356	543	537	543	537	1,362	735,294	2020-05-06
1357	543	536	539	537	18,945	10,217,436	2020-05-07
1358	543	543	543	543	154	83,595	2020-05-08
1359	543	539	540	539	18,183	9,845,244	2020-05-11
1360	539	536	538	537	846	454,507	2020-05-12
1361	539	536	537	537	400	214,935	2020-05-13
1362	540	536	539	540	7,623	4,084,484	2020-05-14
1363	539	536	536	539	545	293,615	2020-05-15
1364	540	537	537	540	510	274,483	2020-05-18
1365	541	539	539	540	18,869	10,189,175	2020-05-19
1366	540	540	540	540	49	26,441	2020-05-20
1367	540	538	540	538	3,787	2,040,062	2020-05-21
1368	538	538	538	538	2,700	1,452,600	2020-05-22
1369	538	537	538	537	5,884	3,161,241	2020-05-25
1370	540	538	538	540	378	203,544	2020-05-26
1371	542	537	541	540	12,629	6,820,513	2020-05-27
1372	542	542	542	542	1,684	912,727	2020-05-28
1373	542	542	542	542	92	49,864	2020-05-29
1374	545	542	545	542	11,300	6,125,300	2020-06-02
1375	547	539	545	540	32,485	17,567,546	2020-06-03
1376	542	539	539	542	10,108	5,471,715	2020-06-04
1377	540	539	540	540	14,197	7,666,185	2020-06-08
1378	544	540	540	544	7,367	3,992,974	2020-06-09
1379	544	542	543	542	22,431	12,157,832	2020-06-10
1380	547	543	544	544	2,886	1,570,071	2020-06-11
1381	547	540	547	542	30,457	16,496,611	2020-06-12
1382	548	539	547	540	31,243	16,902,323	2020-06-15
1383	547	540	547	545	455	248,200	2020-06-16
1384	548	545	547	548	5,372	2,940,941	2020-06-17
1385	550	549	550	549	2,361	1,297,674	2020-06-18
1386	550	545	550	546	13,797	7,536,938	2020-06-19
1387	550	549	550	549	774	425,330	2020-06-22
1388	549	540	549	541	39,888	21,585,887	2020-06-23
1389	549	546	549	546	1,904	1,043,286	2020-06-25
1390	546	538	546	542	4,653	2,521,495	2020-06-26
1391	549	546	549	546	3,196	1,747,835	2020-06-29
1392	549	540	540	549	44,320	23,982,826	2020-06-30
1393	549	549	549	549	163	89,495	2020-07-01
1394	549	549	549	549	293	160,862	2020-07-02
1395	549	540	549	543	12,672	6,876,568	2020-07-03
1396	549	541	541	549	953	518,725	2020-07-06
1397	549	546	549	547	920	503,520	2020-07-07
1398	549	537	549	540	21,466	11,608,153	2020-07-08
1399	548	545	547	545	2,589	1,414,252	2020-07-09
1400	549	546	547	549	602	329,680	2020-07-10
1401	549	545	549	545	655	357,435	2020-07-16
1402	549	542	545	548	1,679	916,667	2020-07-17
1403	548	541	541	547	1,375	750,296	2020-07-20
1404	547	542	547	545	9,338	5,086,717	2020-07-21
1405	550	542	550	546	9,962	5,443,515	2020-07-22
1406	549	545	549	548	7,774	4,261,026	2020-07-23
1407	550	546	550	549	55,761	30,579,674	2020-07-24
1408	550	546	547	548	6,341	3,469,192	2020-07-27
1409	550	546	550	547	10,763	5,902,567	2020-07-28
1410	550	550	550	550	2,305	1,267,748	2020-07-29
1411	560	550	550	560	17,042	9,383,345	2020-07-30
1412	580	560	579	580	17,305	9,837,355	2020-07-31
1413	590	580	580	580	2,651	1,551,843	2020-08-03
1414	580	550	580	551	24,443	13,491,526	2020-08-04
1415	556	550	556	551	8,140	4,490,328	2020-08-05
1416	551	546	551	550	5,752	3,153,572	2020-08-06
1417	550	547	547	547	2,353	1,289,881	2020-08-07
1418	550	550	550	550	1,443	793,639	2020-08-10
1419	548	543	548	545	31,010	16,902,983	2020-08-11
1420	545	543	544	543	13,135	7,138,149	2020-08-12
1421	545	543	545	544	14,285	7,765,327	2020-08-13
1422	549	544	544	549	8,781	4,785,269	2020-08-14
1423	575	545	549	548	17,826	9,758,665	2020-08-17
1424	610	580	580	582	100,378	58,961,130	2020-08-18
1425	599	581	590	590	36,187	21,387,888	2020-08-19
1426	591	582	590	585	20,279	11,929,867	2020-08-20
1427	606	589	589	594	23,635	14,001,244	2020-08-21
1428	606	595	600	596	45,780	27,374,703	2020-08-24
1429	599	597	599	597	6,074	3,636,686	2020-08-25
1430	597	584	597	589	48,911	29,057,919	2020-08-26
1431	587	584	585	585	18,929	11,078,285	2020-08-27
1432	586	584	585	584	37,166	21,738,648	2020-08-28
1433	584	580	584	583	37,582	21,899,380	2020-08-31
1434	584	575	584	576	14,797	8,545,010	2020-09-01
1435	575	566	575	570	10,559	6,026,792	2020-09-02
1436	575	570	570	575	6,871	3,941,080	2020-09-03
1437	590	561	574	574	15,194	8,698,235	2020-09-04
1438	584	574	584	575	1,301	751,051	2020-09-07
1439	583	569	573	569	17,140	9,800,528	2020-09-08
1440	584	582	582	584	1,717	999,794	2020-09-09
1441	584	580	584	581	4,329	2,519,657	2020-09-10
1442	584	580	581	580	4,110	2,387,471	2020-09-11
1443	584	575	584	575	14,723	8,514,964	2020-09-14
1444	580	570	580	579	10,559	6,026,520	2020-09-15
1445	580	559	580	574	24,449	14,054,497	2020-09-16
1446	579	579	579	579	1	579	2020-09-17
1447	579	571	578	573	6,928	3,971,249	2020-09-18
1448	577	571	577	574	7,372	4,213,917	2020-09-21
1449	577	571	575	575	7,296	4,195,704	2020-09-22
1450	576	560	576	563	22,337	12,586,293	2020-09-23
1451	570	566	570	570	6,086	3,468,572	2020-09-24
1452	570	570	570	570	3,522	2,007,528	2020-09-25
1453	570	555	570	565	30,153	16,882,342	2020-09-28
1454	570	550	570	556	9,773	5,461,790	2020-09-29
1455	570	557	569	569	5,069	2,874,751	2020-09-30
1456	575	569	570	574	11,537	6,588,025	2020-10-01
1457	577	574	575	574	3,705	2,129,377	2020-10-02
1458	575	560	574	560	14,503	8,200,306	2020-10-05
1459	560	559	560	560	14,020	7,851,174	2020-10-06
1460	573	561	570	570	4,831	2,751,761	2020-10-07
1461	573	560	572	568	13,854	7,832,680	2020-10-08
1462	570	569	570	569	892	507,865	2020-10-09
1463	570	566	570	566	2,148	1,218,494	2020-10-12
1464	567	566	567	566	521	295,250	2020-10-13
1465	571	559	566	570	12,931	7,317,055	2020-10-14
1466	576	570	571	570	42,507	24,287,740	2020-10-16
1467	573	569	570	572	3,709	2,119,064	2020-10-19
1468	574	569	574	569	6,511	3,710,608	2020-10-20
1469	574	569	573	573	25,662	14,629,303	2020-10-21
1470	573	569	573	570	4,095	2,337,122	2020-10-22
1471	570	570	570	570	2,510	1,430,685	2020-10-23
1472	572	570	572	571	4,753	2,713,808	2020-10-26
1473	570	568	570	568	3,447	1,962,354	2020-10-27
1474	570	568	570	568	2,577	1,466,758	2020-10-28
1475	570	564	570	564	11,136	6,301,069	2020-10-29
1476	573	562	563	568	20,113	11,407,446	2020-10-30
1477	574	566	574	569	7,420	4,226,280	2020-11-02
1478	572	567	572	568	2,008	1,145,662	2020-11-03
1479	599	570	570	574	60,177	34,536,728	2020-11-04
1480	598	590	598	593	7,871	4,681,737	2020-11-05
1481	595	575	594	580	14,848	8,636,927	2020-11-06
1482	593	576	593	581	26,491	15,406,554	2020-11-09
1483	585	573	585	576	37,568	21,558,170	2020-11-10
1484	585	580	585	585	2,070	1,210,866	2020-11-11
1485	585	580	585	580	10,696	6,207,291	2020-11-12
1486	585	585	585	585	433	253,304	2020-11-13
1487	585	583	583	585	5,212	3,048,540	2020-11-17
1488	588	584	584	585	2,252	1,317,722	2020-11-18
1489	588	583	588	583	10,189	5,949,889	2020-11-19
1490	590	587	588	588	3,253	1,913,057	2020-11-20
1491	590	588	590	588	1,404	827,753	2020-11-23
1492	589	585	588	585	10,390	6,099,551	2020-11-24
1493	589	584	585	585	15,917	9,311,758	2020-11-25
1494	585	574	585	575	42,214	24,452,347	2020-11-27
1495	585	575	580	578	2,928	1,696,434	2020-11-30
1496	585	575	575	575	5,996	3,452,032	2020-12-01
1497	584	575	584	579	5,087	2,953,970	2020-12-02
1498	582	580	580	582	393	227,994	2020-12-03
1499	582	575	582	579	19,829	11,424,606	2020-12-04
1500	581	576	581	581	3,291	1,908,730	2020-12-07
1501	580	575	580	576	13,925	8,030,003	2020-12-08
1502	577	574	575	575	17,107	9,834,474	2020-12-09
1503	581	577	577	581	3,132	1,816,931	2020-12-10
1504	582	582	582	582	780	453,570	2020-12-11
1505	584	581	582	582	4,410	2,568,023	2020-12-14
1506	584	575	582	576	8,673	5,028,487	2020-12-15
1507	580	579	580	580	1,873	1,086,339	2020-12-16
1508	580	574	577	575	21,659	12,466,691	2020-12-17
1509	578	575	577	578	49,147	28,355,831	2020-12-18
1510	578	570	577	575	56,971	32,666,172	2020-12-21
1511	578	570	575	570	16,746	9,581,422	2020-12-22
1512	580	570	575	572	37,920	21,693,789	2020-12-23
1513	580	571	580	575	13,951	8,039,231	2020-12-24
1514	584	575	580	576	1,309	755,887	2020-12-25
1515	580	571	580	576	18,708	10,778,256	2020-12-28
1516	630	575	580	617	243,198	149,083,544	2020-12-30
1517	625	600	625	605	91,249	55,201,090	2020-12-31
1518	612	600	612	600	2,082	1,259,024	2021-01-04
1519	610	600	605	602	15,567	9,361,221	2021-01-05
1520	609	600	609	601	10,372	6,248,036	2021-01-06
1521	608	596	600	596	14,717	8,796,416	2021-01-07
1522	608	590	590	591	38,127	22,578,597	2021-01-08
1523	600	586	598	587	15,110	8,878,357	2021-01-11
1524	607	586	600	596	22,178	13,170,403	2021-01-12
1525	607	591	595	600	32,466	19,509,492	2021-01-13
1526	607	595	605	605	20,473	12,387,168	2021-01-14
1527	607	600	607	602	33,220	19,991,948	2021-01-15
1528	605	598	600	600	18,973	11,386,976	2021-01-18
1529	602	599	602	602	753	453,058	2021-01-19
1530	605	599	599	600	10,615	6,373,571	2021-01-20
1531	607	600	605	602	31,471	18,955,996	2021-01-21
1532	614	600	600	608	84,906	51,477,453	2021-01-22
1533	624	605	610	617	27,054	16,608,886	2021-01-25
1534	620	615	615	617	13,338	8,209,049	2021-01-26
1535	621	617	618	620	22,973	14,220,333	2021-01-27
1536	620	618	620	619	14,591	9,038,407	2021-01-28
1537	625	618	620	624	39,796	24,669,162	2021-01-29
1538	629	625	625	625	26,696	16,696,239	2021-02-01
1539	638	625	626	630	46,321	29,179,497	2021-02-02
1540	640	629	630	631	32,120	20,277,991	2021-02-03
1541	640	629	640	631	6,882	4,342,880	2021-02-04
1542	645	631	636	640	54,660	34,999,120	2021-02-05
1543	643	635	643	640	85,601	54,756,439	2021-02-08
1544	640	635	637	639	61,390	39,221,591	2021-02-09
1545	641	634	639	640	52,259	33,341,384	2021-02-10
1546	643	638	640	640	37,499	24,010,926	2021-02-11
1547	641	638	640	640	38,064	24,347,449	2021-02-15
1548	641	638	640	639	62,014	39,664,907	2021-02-16
1549	735	671	735	725	426,757	311,531,976	2021-02-17
1550	770	735	735	748	170,660	127,216,744	2021-02-18
1551	770	732	760	733	79,331	59,172,493	2021-02-19
1552	739	731	732	735	97,197	71,297,756	2021-02-22
1553	738	729	738	733	72,971	53,483,768	2021-02-23
1554	735	729	735	730	90,479	66,156,995	2021-02-24
1555	737	732	733	734	50,782	37,278,964	2021-02-25
1556	745	729	733	730	102,068	74,808,524	2021-02-26
1557	737	729	735	730	131,773	96,515,193	2021-03-01
1558	750	735	735	744	54,427	40,563,403	2021-03-02
1559	750	737	747	748	123,249	92,379,602	2021-03-03
1560	750	741	750	743	14,338	10,678,356	2021-03-04
1561	750	745	750	750	11,711	8,765,356	2021-03-05
1562	750	747	750	749	36,681	27,488,899	2021-03-09
1563	749	747	749	747	38,014	28,433,813	2021-03-10
1564	748	745	748	745	15,621	11,655,113	2021-03-11
1565	749	743	748	746	20,123	15,037,946	2021-03-12
1566	747	743	745	744	43,886	32,668,048	2021-03-15
1567	744	738	744	740	13,473	9,995,588	2021-03-16
1568	740	725	740	727	27,806	20,313,702	2021-03-17
1569	740	726	729	740	37,837	27,797,483	2021-03-18
1570	742	739	742	742	10,748	7,961,592	2021-03-19
1571	742	739	742	740	19,372	14,346,952	2021-03-22
1572	740	737	740	738	15,692	11,596,299	2021-03-23
1573	745	740	742	741	12,524	9,292,193	2021-03-24
1574	750	744	745	750	45,581	34,137,058	2021-03-25
1575	758	749	753	756	37,094	27,998,114	2021-03-26
1576	760	750	756	759	39,114	29,655,745	2021-03-29
1577	765	744	756	762	50,746	38,460,204	2021-03-30
1578	764	738	764	747	54,099	40,632,457	2021-03-31
1579	730	691	730	710	33,277	23,956,367	2021-04-01
1580	715	704	704	711	27,274	19,356,725	2021-04-02
1581	715	709	714	709	85,524	60,824,304	2021-04-05
1582	710	707	710	708	34,554	24,498,389	2021-04-06
1583	710	708	709	709	16,197	11,478,326	2021-04-07
1584	710	708	709	709	16,197	11,478,326	2021-04-07
1585	710	708	710	709	65,434	46,420,922	2021-04-08
1586	715	707	709	711	39,108	27,741,417	2021-04-09
1587	725	715	715	720	35,988	25,912,439	2021-04-12
1588	725	717	722	720	130,295	93,870,739	2021-04-13
1589	730	723	725	725	35,886	26,079,993	2021-04-14
1590	726	724	726	725	34,689	25,158,545	2021-04-15
1591	730	722	725	724	60,960	44,220,926	2021-04-16
1592	728	721	725	725	48,868	35,373,930	2021-04-19
1593	729	710	728	716	55,489	39,978,699	2021-04-20
1594	728	710	716	711	126,114	89,728,213	2021-04-21
1595	724	718	721	720	42,675	30,765,303	2021-04-22
1596	727	716	720	720	23,760	17,092,271	2021-04-23
1597	728	720	725	722	16,175	11,709,768	2021-04-26
1598	725	720	723	721	30,046	21,686,515	2021-04-27
1599	725	718	720	723	29,523	21,276,328	2021-04-28
1600	725	719	725	724	60,494	43,656,637	2021-04-29
1601	729	724	724	727	50,423	36,573,185	2021-04-30
1602	730	719	729	720	33,040	23,900,724	2021-05-03
1603	725	719	723	722	23,892	17,261,874	2021-05-04
1604	723	718	722	722	162,947	117,582,276	2021-05-05
1605	722	718	722	719	21,046	15,152,010	2021-05-06
1606	720	719	720	720	16,710	12,028,870	2021-05-07
1607	720	718	720	719	34,134	24,555,188	2021-05-10
1608	720	701	720	710	62,158	44,395,007	2021-05-11
1609	718	709	710	712	17,228	12,290,002	2021-05-12
1610	716	709	715	710	13,831	9,853,067	2021-05-13
1611	710	700	709	710	34,051	24,026,978	2021-05-14
1612	710	705	710	705	25,733	18,228,453	2021-05-17
1613	720	717	718	720	20,591	14,804,281	2021-05-18
1614	720	717	719	719	20,525	14,767,410	2021-05-19
1615	719	710	719	715	14,589	10,426,739	2021-05-20
1616	713	710	713	711	24,898	17,705,080	2021-05-21
1617	715	710	715	712	29,982	21,350,142	2021-05-24
1618	712	710	712	712	35,068	24,925,133	2021-05-25
1619	717	711	712	714	12,303	8,785,244	2021-05-27
1620	715	712	715	715	14,414	10,281,525	2021-05-28
1621	715	713	715	714	14,352	10,247,926	2021-05-31
1622	717	714	714	715	15,786	11,279,842	2021-06-02
1623	717	715	715	715	11,755	8,406,486	2021-06-03
1624	715	714	715	714	19,181	13,699,059	2021-06-04
1625	715	714	715	714	19,264	13,752,772	2021-06-07
1626	715	713	715	713	33,785	24,126,954	2021-06-08
1627	715	710	713	711	66,385	47,226,788	2021-06-10
1628	714	710	714	712	96,473	68,519,096	2021-06-11
1629	714	712	712	714	25,435	18,147,685	2021-06-14
1630	714	713	713	713	14,158	10,101,874	2021-06-15
1631	714	712	713	713	28,838	20,571,841	2021-06-16
1632	715	713	713	715	15,520	11,086,086	2021-06-17
1633	715	710	715	711	37,825	26,986,985	2021-06-18
1634	720	710	710	716	34,815	24,815,153	2021-06-21
1635	745	722	722	744	2,221	1,626,035	2021-06-22
1636	748	735	742	744	19,844	14,740,278	2021-06-23
1637	780	737	746	760	29,432	22,232,004	2021-06-24
1638	778	770	778	771	25,087	19,409,137	2021-06-25
1639	775	765	770	771	25,951	19,996,166	2021-06-28
1640	773	771	771	772	19,874	15,340,860	2021-06-29
1641	810	773	773	794	36,521	28,730,159	2021-06-30
1642	800	790	800	795	16,747	13,368,476	2021-07-01
1643	799	760	799	775	63,683	49,592,351	2021-07-02
1644	800	775	775	789	14,023	11,071,443	2021-07-05
1645	808	790	800	798	44,482	35,561,549	2021-07-06
1646	815	799	799	810	19,368	15,599,559	2021-07-07
1647	931	814	814	923	17,517	14,941,436	2021-07-08
1648	998	930	935	933	55,130	52,059,001	2021-07-09
1649	969	933	950	939	46,863	44,218,672	2021-07-19
1650	940	887	940	910	92,457	84,932,026	2021-07-20
1651	910	880	903	892	26,656	23,903,857	2021-07-21
1652	930	900	908	911	45,494	41,663,091	2021-07-22
1653	930	906	906	921	16,495	15,177,138	2021-07-23
1654	929	920	929	920	10,647	9,830,731	2021-07-24
1655	948	920	925	939	23,457	21,776,465	2021-07-26
1656	940	920	930	936	32,113	29,806,141	2021-07-27
1657	940	920	936	926	21,213	19,712,590	2021-07-28
1658	930	920	926	925	61,216	56,573,299	2021-07-29
1659	950	925	930	950	29,903	28,155,133	2021-07-30
1660	950	945	950	949	54,107	51,364,482	2021-08-02
1661	970	946	949	965	99,257	94,385,986	2021-08-03
1662	1,100	970	970	990	43,244	43,760,416	2021-08-04
1663	1,139	1,020	1,020	1,139	22,584	25,131,215	2021-08-05
1664	1,309	1,200	1,200	1,309	103,842	134,129,341	2021-08-06
1665	1,505	1,290	1,451	1,319	216,379	308,712,528	2021-08-09
1666	1,322	1,248	1,300	1,253	121,967	155,693,032	2021-08-10
1667	1,264	1,110	1,264	1,151	62,077	74,548,635	2021-08-11
1668	1,145	1,099	1,140	1,101	65,725	73,180,511	2021-08-12
1669	1,249	1,100	1,106	1,238	41,153	47,422,673	2021-08-13
1670	1,245	1,200	1,235	1,226	34,721	42,782,983	2021-08-16
1671	1,245	1,238	1,245	1,241	47,029	58,484,554	2021-08-17
1672	1,244	1,237	1,240	1,239	34,993	43,384,270	2021-08-18
1673	1,242	1,235	1,238	1,236	51,303	63,536,987	2021-08-19
1674	1,242	1,171	1,235	1,183	38,357	46,132,324	2021-08-20
1675	1,221	1,198	1,198	1,205	44,701	53,698,729	2021-08-23
1676	1,219	1,195	1,200	1,206	34,901	42,090,587	2021-08-24
1677	1,220	1,200	1,219	1,206	26,513	32,039,646	2021-08-25
1678	1,230	1,211	1,218	1,216	68,707	83,699,606	2021-08-26
1679	1,246	1,222	1,224	1,241	48,516	59,874,566	2021-08-27
1680	1,300	1,246	1,246	1,288	84,569	108,112,868	2021-08-30
1681	1,300	1,289	1,290	1,299	41,576	53,925,574	2021-08-31
1682	1,321	1,299	1,300	1,318	75,497	99,231,118	2021-09-01
1683	1,349	1,321	1,321	1,340	55,393	74,091,453	2021-09-02
1684	1,343	1,323	1,341	1,328	67,870	90,504,038	2021-09-03
1685	1,337	1,320	1,322	1,334	55,022	73,036,214	2021-09-06
1686	1,335	1,330	1,334	1,333	47,840	63,766,408	2021-09-07
1687	1,340	1,333	1,334	1,336	39,218	52,368,946	2021-09-08
1688	1,354	1,340	1,340	1,352	58,123	78,406,640	2021-09-09
1689	1,550	1,353	1,353	1,499	100,503	144,814,169	2021-09-10
1690	1,540	1,367	1,500	1,415	156,931	232,416,888	2021-09-13
1691	1,450	1,350	1,450	1,443	73,200	103,209,697	2021-09-14
1692	1,499	1,300	1,445	1,387	224,285	315,864,831	2021-09-15
1693	1,450	1,180	1,320	1,267	280,948	360,280,991	2021-09-16
1694	1,415	1,200	1,300	1,246	194,812	251,151,369	2021-09-17
1695	1,429	1,260	1,289	1,396	101,839	139,723,881	2021-09-20
1696	1,399	1,375	1,395	1,395	35,127	48,782,169	2021-09-21
1697	1,429	1,393	1,399	1,399	84,674	118,626,941	2021-09-22
1698	1,410	1,395	1,400	1,406	37,437	52,424,191	2021-09-23
1699	1,405	1,398	1,402	1,404	54,937	76,941,782	2021-09-24
1700	1,409	1,402	1,405	1,404	48,556	68,214,096	2021-09-27
1701	1,410	1,403	1,410	1,408	55,622	78,359,032	2021-09-28
1702	1,410	1,400	1,409	1,404	55,734	78,418,410	2021-09-29
1703	1,415	1,406	1,410	1,410	52,755	74,403,359	2021-09-30
1704	1,409	1,400	1,409	1,403	37,124	52,161,705	2021-10-01
1705	1,403	1,393	1,402	1,398	36,641	51,208,129	2021-10-04
1706	1,400	1,375	1,399	1,378	44,045	61,193,499	2021-10-05
1707	1,388	1,359	1,385	1,365	38,736	53,193,398	2021-10-06
1708	1,370	1,300	1,370	1,309	73,470	97,939,237	2021-10-07
1709	1,329	1,303	1,309	1,318	30,699	40,190,034	2021-10-08
1710	1,370	1,327	1,327	1,355	28,523	38,113,286	2021-10-11
1711	1,380	1,369	1,378	1,371	29,346	40,383,967	2021-10-12
1712	1,390	1,370	1,385	1,387	45,127	62,498,005	2021-10-13
1713	1,398	1,380	1,391	1,385	15,095	20,920,838	2021-10-14
1714	1,395	1,380	1,386	1,381	29,472	40,807,582	2021-10-15
1715	1,389	1,385	1,385	1,386	22,974	31,844,646	2021-10-18
1716	1,394	1,385	1,389	1,391	24,779	34,398,719	2021-10-19
1717	1,398	1,389	1,391	1,391	42,033	58,480,208	2021-10-20
1718	1,400	1,391	1,391	1,398	29,784	41,662,228	2021-10-21
1719	1,400	1,396	1,398	1,398	42,402	59,299,405	2021-10-22
1720	1,400	1,396	1,398	1,399	54,447	76,148,252	2021-10-25
1721	1,413	1,395	1,402	1,398	38,241	53,592,430	2021-10-26
1722	1,400	1,397	1,398	1,399	20,752	29,026,933	2021-10-27
1723	1,400	1,394	1,400	1,396	76,229	106,446,614	2021-10-28
1724	1,396	1,392	1,395	1,395	19,025	26,531,035	2021-10-29
1725	1,395	1,389	1,393	1,390	67,242	93,608,546	2021-11-01
1726	1,390	1,370	1,388	1,381	47,477	65,756,960	2021-11-02
1727	1,379	1,364	1,370	1,376	42,411	58,007,139	2021-11-03
1728	1,381	1,371	1,372	1,380	22,379	30,798,751	2021-11-04
1729	1,385	1,380	1,381	1,384	21,806	30,118,284	2021-11-08
1730	1,390	1,380	1,383	1,381	51,147	70,712,808	2021-11-09
1731	1,390	1,380	1,381	1,381	27,324	37,772,471	2021-11-10
1732	1,428	1,384	1,384	1,406	31,347	43,819,492	2021-11-11
1733	1,477	1,420	1,420	1,457	34,034	49,443,743	2021-11-12
1734	1,489	1,457	1,459	1,473	26,060	38,289,136	2021-11-15
1735	1,490	1,475	1,475	1,484	41,727	61,856,981	2021-11-16
1736	1,498	1,488	1,495	1,493	61,959	92,472,383	2021-11-17
1737	1,498	1,490	1,495	1,494	58,104	86,812,205	2021-11-18
1738	1,495	1,488	1,495	1,490	78,963	117,714,265	2021-11-19
1739	1,495	1,486	1,490	1,490	55,873	83,225,539	2021-11-22
1740	1,495	1,490	1,490	1,491	81,086	120,980,406	2021-11-23
1741	1,496	1,490	1,495	1,491	42,964	64,144,033	2021-11-24
1742	1,495	1,489	1,493	1,490	44,984	67,085,670	2021-11-25
1743	1,495	1,488	1,493	1,491	71,530	106,725,260	2021-11-29
1744	1,520	1,488	1,493	1,492	131,080	195,886,906	2021-11-30
1745	1,549	1,495	1,495	1,500	71,405	107,076,329	2021-12-01
1746	1,550	1,500	1,500	1,527	102,315	154,669,524	2021-12-02
1747	1,577	1,536	1,545	1,543	67,664	104,410,754	2021-12-03
1748	1,575	1,543	1,543	1,569	187,320	290,978,469	2021-12-06
1749	1,600	1,570	1,570	1,597	163,972	260,928,060	2021-12-07
1750	1,689	1,600	1,600	1,650	158,406	257,088,264	2021-12-08
1751	1,770	1,660	1,660	1,705	127,486	216,469,460	2021-12-09
1752	1,723	1,709	1,710	1,715	74,937	128,412,053	2021-12-10
1753	1,790	1,710	1,720	1,721	148,693	258,532,590	2021-12-13
1754	1,795	1,779	1,785	1,783	98,146	175,192,727	2021-12-14
1755	1,790	1,736	1,785	1,779	107,450	190,709,673	2021-12-15
1756	1,789	1,781	1,785	1,785	176,892	315,738,110	2021-12-16
1757	1,805	1,790	1,790	1,801	115,252	207,370,471	2021-12-17
1758	1,805	1,791	1,805	1,800	138,726	249,919,753	2021-12-20
1759	1,801	1,780	1,800	1,785	89,976	161,539,095	2021-12-21
1760	1,800	1,782	1,795	1,785	51,296	91,831,116	2021-12-22
1761	1,786	1,770	1,784	1,778	69,321	123,322,945	2021-12-23
1762	1,780	1,770	1,780	1,774	63,742	113,279,384	2021-12-24
1763	1,782	1,770	1,774	1,773	75,592	134,174,419	2021-12-27
1764	1,779	1,770	1,770	1,778	23,801	42,234,810	2021-12-28
1765	1,780	1,773	1,778	1,774	47,881	85,109,675	2021-12-30
1766	1,900	1,765	1,775	1,804	192,490	345,767,444	2021-12-31
1767	1,890	1,830	1,850	1,858	51,617	95,911,661	2022-01-03
1768	2,000	1,850	1,858	1,874	168,692	315,246,277	2022-01-04
1769	1,990	1,865	1,865	1,901	149,371	282,723,003	2022-01-05
1770	1,910	1,885	1,900	1,904	181,194	344,464,343	2022-01-06
1771	1,905	1,885	1,900	1,894	98,490	187,078,170	2022-01-07
1772	1,898	1,874	1,898	1,880	75,274	142,092,044	2022-01-10
1773	1,879	1,799	1,879	1,812	99,155	182,272,997	2022-01-11
1774	1,810	1,741	1,790	1,756	96,004	170,368,391	2022-01-12
1775	1,770	1,746	1,770	1,754	136,440	239,844,154	2022-01-13
1776	1,756	1,731	1,750	1,740	94,096	164,220,374	2022-01-14
1777	1,750	1,700	1,749	1,721	80,466	138,945,287	2022-01-17
1778	1,720	1,650	1,720	1,662	54,800	92,181,883	2022-01-18
1779	1,670	1,645	1,667	1,653	58,608	97,115,694	2022-01-19
1780	1,660	1,655	1,660	1,660	38,838	64,407,874	2022-01-20
1781	1,720	1,662	1,662	1,697	62,407	105,540,920	2022-01-21
1782	1,757	1,710	1,715	1,731	93,843	162,376,126	2022-01-24
1783	1,740	1,720	1,730	1,734	67,323	116,246,692	2022-01-25
1784	1,750	1,723	1,730	1,747	49,789	86,547,017	2022-01-26
1785	1,749	1,730	1,749	1,737	107,237	186,758,037	2022-01-27
1786	1,740	1,730	1,731	1,733	45,880	79,525,265	2022-01-28
1787	1,744	1,737	1,739	1,738	34,473	59,955,437	2022-01-31
1788	1,745	1,735	1,739	1,743	51,500	89,575,570	2022-02-01
1789	1,745	1,739	1,745	1,741	70,351	122,524,629	2022-02-07
1790	1,742	1,720	1,741	1,729	72,952	126,634,639	2022-02-08
1791	1,740	1,730	1,740	1,734	50,002	86,785,335	2022-02-09
1792	1,741	1,734	1,734	1,737	54,330	94,477,259	2022-02-10
1793	1,741	1,735	1,739	1,738	66,900	116,281,905	2022-02-11
1794	1,738	1,720	1,737	1,724	65,967	114,076,331	2022-02-14
1795	1,729	1,697	1,718	1,701	44,935	76,882,177	2022-02-15
1796	1,709	1,696	1,700	1,700	37,761	64,202,810	2022-02-16
1797	1,708	1,685	1,698	1,697	39,052	66,318,191	2022-02-18
1798	1,709	1,690	1,700	1,697	67,406	114,574,740	2022-02-21
1799	1,700	1,680	1,700	1,687	31,951	54,059,222	2022-02-22
1800	1,689	1,600	1,689	1,616	59,394	98,311,066	2022-02-23
1801	1,610	1,595	1,610	1,599	64,913	104,001,414	2022-02-24
1802	1,608	1,590	1,596	1,603	32,755	52,387,410	2022-02-25
1803	1,630	1,608	1,608	1,619	28,453	45,974,875	2022-02-28
1804	1,690	1,621	1,625	1,656	30,232	49,387,218	2022-03-01
1805	1,695	1,656	1,656	1,687	37,184	62,448,561	2022-03-02
1806	1,678	1,658	1,675	1,670	34,616	57,876,150	2022-03-03
1807	1,690	1,671	1,687	1,675	9,052	15,218,987	2022-03-04
1808	1,668	1,650	1,668	1,662	35,198	58,531,055	2022-03-07
1809	1,655	1,620	1,650	1,621	36,374	59,392,474	2022-03-09
1810	1,621	1,610	1,621	1,614	37,869	61,253,465	2022-03-10
1811	1,610	1,590	1,600	1,608	53,729	85,943,541	2022-03-11
1812	1,620	1,600	1,608	1,612	29,022	46,686,961	2022-03-14
1813	1,619	1,605	1,610	1,608	17,082	27,478,303	2022-03-15
1814	1,610	1,595	1,610	1,604	28,842	46,283,307	2022-03-16
1815	1,604	1,590	1,599	1,593	26,807	42,823,154	2022-03-17
1816	1,600	1,550	1,595	1,573	54,931	87,105,927	2022-03-18
1817	1,600	1,562	1,566	1,597	33,267	52,651,638	2022-03-21
1818	1,603	1,596	1,596	1,598	31,922	50,977,302	2022-03-22
1819	1,602	1,596	1,600	1,597	24,519	39,216,761	2022-03-23
1820	1,602	1,596	1,597	1,599	35,494	56,761,455	2022-03-24
1821	1,600	1,590	1,598	1,590	50,024	79,791,714	2022-03-25
1822	1,595	1,589	1,590	1,591	16,725	26,610,064	2022-03-28
1823	1,591	1,580	1,590	1,584	25,551	40,565,992	2022-03-29
1824	1,583	1,550	1,583	1,572	37,091	58,236,944	2022-03-30
1825	1,576	1,569	1,569	1,572	17,472	27,466,088	2022-03-31
1826	1,590	1,572	1,574	1,577	19,064	30,025,259	2022-04-01
1827	1,593	1,577	1,590	1,587	25,204	40,026,772	2022-04-04
1828	1,593	1,572	1,590	1,588	44,421	70,458,963	2022-04-05
1829	1,591	1,578	1,591	1,583	21,757	34,442,304	2022-04-06
1830	1,582	1,570	1,580	1,573	44,198	69,699,912	2022-04-07
1831	1,580	1,545	1,579	1,551	279,214	433,696,028	2022-04-08
1832	1,570	1,391	1,570	1,413	77,519	114,432,636	2022-04-11
1833	1,405	1,330	1,400	1,383	74,795	104,158,174	2022-04-12
1834	1,400	1,300	1,390	1,394	43,140	58,052,126	2022-04-13
1835	1,400	1,380	1,398	1,388	33,075	45,877,487	2022-04-14
1836	1,390	1,380	1,387	1,389	18,203	25,203,837	2022-04-15
1837	1,400	1,380	1,390	1,391	32,256	44,748,416	2022-04-18
1838	1,400	1,380	1,392	1,385	21,148	29,343,859	2022-04-19
1839	1,390	1,375	1,380	1,378	22,048	30,456,966	2022-04-20
1840	1,384	1,372	1,384	1,374	10,640	14,637,071	2022-04-21
1841	1,375	1,351	1,375	1,365	23,992	32,879,057	2022-04-22
1842	1,372	1,363	1,369	1,366	23,088	31,546,280	2022-04-25
1843	1,374	1,365	1,372	1,366	21,190	29,008,031	2022-04-26
1844	1,376	1,372	1,372	1,375	20,409	28,038,669	2022-04-27
1845	1,404	1,376	1,376	1,400	43,569	60,792,600	2022-04-28
1846	1,400	1,397	1,397	1,400	14,597	20,427,893	2022-04-29
1847	1,400	1,371	1,400	1,378	50,624	70,168,420	2022-05-02
1848	1,395	1,360	1,375	1,375	39,531	54,288,975	2022-05-03
1849	1,375	1,360	1,370	1,371	25,458	34,860,345	2022-05-04
1850	1,400	1,366	1,375	1,389	40,823	56,789,349	2022-05-05
1851	1,397	1,373	1,376	1,377	20,386	28,112,840	2022-05-06
1852	1,383	1,370	1,380	1,377	21,901	30,185,807	2022-05-09
1853	1,380	1,370	1,380	1,375	20,676	28,454,339	2022-05-10
1854	1,380	1,369	1,380	1,370	21,625	29,699,135	2022-05-11
1855	1,370	1,350	1,370	1,356	30,950	42,135,441	2022-05-12
1856	1,360	1,350	1,351	1,355	40,942	55,346,665	2022-05-13
1857	1,360	1,350	1,355	1,352	18,429	24,951,561	2022-05-17
1858	1,360	1,349	1,359	1,358	26,389	35,737,319	2022-05-18
1859	1,361	1,352	1,358	1,358	15,175	20,613,422	2022-05-19
1860	1,365	1,350	1,358	1,365	13,548	18,384,805	2022-05-20
1861	1,360	1,349	1,351	1,355	26,711	36,096,625	2022-05-16
1862	1,370	1,362	1,365	1,368	17,073	23,335,996	2022-05-23
1863	1,368	1,365	1,368	1,368	19,164	26,195,457	2022-05-24
1864	1,369	1,360	1,368	1,364	25,139	34,328,198	2022-05-25
1865	1,367	1,360	1,367	1,365	9,807	13,395,999	2022-05-26
1866	1,369	1,360	1,364	1,363	23,403	31,901,912	2022-05-27
1867	1,370	1,360	1,367	1,369	12,854	17,567,111	2022-05-30
1868	1,370	1,363	1,370	1,367	13,565	18,545,804	2022-05-31
1869	1,369	1,360	1,366	1,367	25,687	35,073,011	2022-06-02
1870	1,370	1,360	1,360	1,367	20,943	28,608,884	2022-06-03
1871	1,368	1,345	1,368	1,362	34,659	47,079,663	2022-06-06
1872	1,359	1,350	1,357	1,355	15,189	20,578,446	2022-06-07
1873	1,355	1,351	1,354	1,354	17,766	24,052,066	2022-06-08
1874	1,358	1,350	1,351	1,356	23,041	31,169,608	2022-06-09
1875	1,359	1,354	1,354	1,358	60,254	81,819,020	2022-06-10
1876	1,357	1,300	1,357	1,353	73,079	97,894,968	2022-06-13
1877	1,355	1,345	1,354	1,352	28,125	38,040,671	2022-06-15
1878	1,350	1,330	1,340	1,347	24,558	32,926,847	2022-06-16
1879	1,347	1,180	1,347	1,225	41,685	53,667,574	2022-06-17
1880	1,325	1,182	1,299	1,236	50,727	63,595,448	2022-06-20
1881	1,295	1,250	1,290	1,276	38,121	49,124,472	2022-06-21
1882	1,355	1,276	1,288	1,313	46,321	60,640,238	2022-06-22
1883	1,355	1,296	1,355	1,321	25,329	33,215,679	2022-06-23
1884	1,340	1,310	1,321	1,329	19,102	25,328,144	2022-06-24
1885	1,351	1,328	1,340	1,342	26,977	36,213,238	2022-06-27
1886	1,355	1,310	1,349	1,345	36,210	48,585,435	2022-06-28
1887	1,339	1,280	1,339	1,307	44,402	58,388,046	2022-06-29
1888	1,337	1,270	1,300	1,336	34,357	45,021,761	2022-06-30
1889	1,340	1,328	1,336	1,334	25,106	33,509,584	2022-07-01
1890	1,343	1,334	1,335	1,340	18,413	24,655,052	2022-07-04
1891	1,342	1,275	1,341	1,321	41,416	55,060,090	2022-07-05
1892	1,343	1,321	1,339	1,338	11,257	15,054,088	2022-07-06
1893	1,337	1,281	1,325	1,331	28,542	37,760,544	2022-07-07
1894	1,338	1,320	1,331	1,336	21,092	28,149,527	2022-07-08
1895	1,350	1,280	1,337	1,318	40,078	52,740,862	2022-07-18
1896	1,335	1,300	1,335	1,316	23,276	30,679,036	2022-07-19
1897	1,335	1,319	1,320	1,327	14,957	19,839,826	2022-07-20
1898	1,337	1,330	1,335	1,334	20,433	27,251,009	2022-07-21
1899	1,360	1,337	1,337	1,348	46,326	62,385,148	2022-07-22
1900	1,359	1,350	1,350	1,358	10,342	14,033,446	2022-07-25
1901	1,359	1,350	1,358	1,351	37,642	50,933,626	2022-07-26
1902	1,355	1,348	1,352	1,352	35,181	47,580,977	2022-07-27
1903	1,355	1,350	1,353	1,354	10,615	14,363,858	2022-07-28
1904	1,354	1,351	1,353	1,353	22,813	30,870,539	2022-07-29
1905	1,555	1,353	1,353	1,497	40,709	56,895,440	2022-08-01
1906	1,500	1,360	1,435	1,385	42,906	60,844,714	2022-08-02
1907	1,410	1,391	1,410	1,402	21,897	30,732,247	2022-08-03
1908	1,408	1,401	1,408	1,406	14,545	20,457,425	2022-08-04
1909	1,406	1,400	1,405	1,405	46,475	65,163,307	2022-08-05
1910	1,408	1,380	1,406	1,398	54,939	76,980,639	2022-08-08
1911	1,398	1,385	1,398	1,398	30,695	42,833,776	2022-08-09
1912	1,398	1,380	1,398	1,387	32,534	45,222,011	2022-08-10
1913	1,400	1,390	1,393	1,397	17,104	23,868,529	2022-08-11
1914	1,395	1,386	1,395	1,389	31,619	43,991,186	2022-08-12
1915	1,390	1,385	1,389	1,388	19,758	27,420,747	2022-08-15
1916	1,390	1,384	1,388	1,386	26,309	36,498,198	2022-08-16
1917	1,390	1,380	1,386	1,385	39,481	54,603,746	2022-08-17
1918	1,389	1,380	1,385	1,383	35,439	49,051,888	2022-08-18
1919	1,386	1,382	1,385	1,385	25,552	35,377,428	2022-08-19
1920	1,388	1,382	1,383	1,386	39,300	54,446,524	2022-08-22
1921	1,386	1,377	1,386	1,382	30,157	41,669,016	2022-08-23
1922	1,385	1,375	1,381	1,379	21,679	29,911,198	2022-08-24
1923	1,376	1,360	1,375	1,366	38,452	52,695,671	2022-08-25
1924	1,376	1,363	1,365	1,375	8,146	11,144,753	2022-08-26
1925	1,373	1,368	1,371	1,369	19,691	26,983,181	2022-08-29
1926	1,374	1,365	1,367	1,369	13,391	18,327,146	2022-08-30
1927	1,374	1,368	1,374	1,374	8,629	11,842,735	2022-08-31
1928	1,374	1,369	1,373	1,370	16,013	21,965,343	2022-09-01
1929	1,374	1,372	1,374	1,373	14,851	20,397,862	2022-09-02
1930	1,373	1,371	1,373	1,372	17,485	23,993,714	2022-09-05
1931	1,373	1,369	1,372	1,373	43,362	59,484,663	2022-09-06
1932	1,372	1,369	1,372	1,371	10,760	14,754,642	2022-09-07
1933	1,373	1,369	1,370	1,370	12,339	16,911,052	2022-09-08
1934	1,372	1,320	1,370	1,368	174,135	232,991,456	2022-09-09
1935	1,369	1,366	1,368	1,368	14,637	20,015,009	2022-09-12
1936	1,369	1,365	1,368	1,367	16,826	22,998,644	2022-09-13
1937	1,367	1,360	1,367	1,365	25,365	34,603,481	2022-09-14
1938	1,364	1,348	1,364	1,350	33,498	45,456,081	2022-09-15
1939	1,345	1,330	1,345	1,342	22,396	30,027,380	2022-09-16
1940	1,344	1,338	1,342	1,341	21,304	28,563,238	2022-09-19
1941	1,340	1,325	1,338	1,330	22,580	30,102,935	2022-09-20
1942	1,330	1,305	1,326	1,320	33,354	43,937,937	2022-09-21
1943	1,319	1,305	1,318	1,308	29,660	38,943,447	2022-09-22
1944	1,310	1,290	1,308	1,298	46,563	60,507,625	2022-09-23
1945	1,305	1,290	1,300	1,302	17,952	23,267,597	2022-09-26
1946	1,301	1,290	1,300	1,299	40,469	52,484,655	2022-09-27
1947	1,301	1,295	1,300	1,300	19,901	25,865,220	2022-09-28
1948	1,301	1,295	1,300	1,298	34,217	44,414,542	2022-09-29
1949	1,299	1,292	1,299	1,296	28,430	36,858,805	2022-09-30
1950	1,300	1,290	1,294	1,294	39,883	51,628,283	2022-10-03
1951	1,300	1,291	1,295	1,298	30,239	39,205,137	2022-10-04
1952	1,310	1,290	1,295	1,298	30,840	39,983,267	2022-10-05
1953	1,320	1,291	1,298	1,308	23,962	31,184,938	2022-10-06
1954	1,298	1,290	1,298	1,291	31,365	40,549,232	2022-10-07
1955	1,342	1,290	1,294	1,319	26,939	35,132,052	2022-10-10
1956	1,348	1,300	1,330	1,333	35,159	46,826,615	2022-10-11
1957	1,348	1,330	1,348	1,334	18,344	24,551,600	2022-10-12
1958	1,334	1,320	1,330	1,321	31,856	42,200,210	2022-10-13
1959	1,330	1,320	1,320	1,323	11,982	15,841,761	2022-10-14
1960	1,335	1,319	1,322	1,328	23,459	31,013,968	2022-10-17
1961	1,340	1,332	1,334	1,333	5,263	7,026,312	2022-10-18
1962	1,337	1,328	1,337	1,336	8,328	11,103,686	2022-10-19
1963	1,336	1,320	1,335	1,322	31,096	41,170,029	2022-10-20
1964	1,337	1,330	1,335	1,332	6,855	9,147,598	2022-10-21
1965	1,337	1,330	1,332	1,332	26,737	35,598,217	2022-10-24
1966	1,336	1,329	1,336	1,333	11,968	15,962,689	2022-10-25
1967	1,336	1,330	1,336	1,334	12,879	17,179,829	2022-10-26
1968	1,332	1,319	1,331	1,327	26,493	35,147,432	2022-10-27
1969	1,330	1,325	1,330	1,329	10,572	14,046,005	2022-10-28
1970	1,333	1,315	1,325	1,325	39,953	52,914,423	2022-10-31
1971	1,334	1,325	1,330	1,332	16,641	22,148,724	2022-11-01
1972	1,338	1,330	1,330	1,335	21,326	28,418,083	2022-11-02
1973	1,349	1,334	1,336	1,347	75,668	101,788,090	2022-11-03
1974	1,350	1,344	1,347	1,349	16,003	21,569,107	2022-11-04
1975	1,430	1,349	1,350	1,371	13,726	18,714,526	2022-11-07
1976	1,428	1,400	1,425	1,415	55,225	78,361,258	2022-11-08
1977	1,422	1,415	1,418	1,417	18,636	26,421,319	2022-11-09
1978	1,415	1,370	1,414	1,400	37,827	53,116,006	2022-11-10
1979	1,406	1,390	1,400	1,402	26,011	36,446,277	2022-11-11
1980	1,400	1,347	1,400	1,391	36,656	51,083,422	2022-11-14
1981	1,397	1,388	1,395	1,392	13,640	18,990,219	2022-11-15
1982	1,395	1,380	1,392	1,393	17,654	24,564,660	2022-11-16
1983	1,399	1,390	1,396	1,393	11,996	16,708,400	2022-11-17
1984	1,400	1,392	1,392	1,398	19,141	26,731,052	2022-11-18
1985	1,397	1,391	1,395	1,394	25,245	35,189,273	2022-11-21
1986	1,393	1,375	1,393	1,379	39,274	54,291,540	2022-11-22
1987	1,380	1,350	1,380	1,367	31,744	43,494,023	2022-11-23
1988	1,369	1,350	1,365	1,366	42,750	58,314,177	2022-11-25
1989	1,383	1,359	1,366	1,371	26,250	35,888,138	2022-11-28
1990	1,398	1,370	1,383	1,390	22,111	30,605,905	2022-11-29
1991	1,400	1,380	1,395	1,398	29,629	41,237,057	2022-11-30
1992	1,420	1,399	1,400	1,407	27,427	38,553,008	2022-12-01
1993	1,415	1,400	1,415	1,401	24,376	34,205,999	2022-12-02
1994	1,415	1,400	1,406	1,405	39,391	55,325,428	2022-12-05
1995	1,408	1,399	1,408	1,401	48,943	68,608,399	2022-12-06
1996	1,410	1,398	1,400	1,402	50,981	71,384,169	2022-12-07
1997	1,415	1,401	1,405	1,409	32,602	45,895,438	2022-12-08
1998	1,440	1,404	1,408	1,416	27,035	38,181,191	2022-12-09
1999	1,500	1,411	1,412	1,449	63,091	90,707,777	2022-12-12
2000	1,550	1,490	1,490	1,518	100,678	152,346,931	2022-12-13
2001	1,539	1,510	1,530	1,521	86,379	131,542,291	2022-12-14
2002	1,570	1,520	1,525	1,543	52,316	80,161,789	2022-12-15
2003	1,560	1,500	1,560	1,538	80,984	124,798,970	2022-12-16
2004	1,540	1,520	1,539	1,536	57,921	88,932,602	2022-12-19
2005	1,550	1,495	1,529	1,531	120,047	183,016,213	2022-12-20
2006	1,540	1,490	1,501	1,523	61,508	93,315,899	2022-12-21
2007	1,539	1,490	1,499	1,525	48,957	74,205,176	2022-12-22
2008	1,535	1,480	1,527	1,514	49,194	74,365,953	2022-12-23
2009	1,538	1,485	1,500	1,526	57,970	87,663,068	2022-12-26
2010	1,540	1,440	1,526	1,498	251,374	380,587,428	2022-12-27
2011	1,510	1,483	1,499	1,497	19,134	28,623,613	2022-12-28
2012	1,498	1,488	1,495	1,491	24,349	36,348,488	2022-12-30
2013	1,496	1,490	1,496	1,491	20,941	31,269,859	2023-01-02
2014	1,498	1,485	1,493	1,491	33,774	50,401,655	2023-01-03
2015	1,489	1,480	1,487	1,481	35,112	52,132,880	2023-01-04
2016	1,485	1,480	1,483	1,484	25,965	38,501,469	2023-01-05
2017	1,487	1,484	1,484	1,486	18,331	27,221,930	2023-01-06
2018	1,493	1,486	1,486	1,490	25,923	38,582,191	2023-01-09
2019	1,497	1,490	1,493	1,491	34,889	52,061,116	2023-01-10
2020	1,495	1,490	1,495	1,495	25,080	37,455,243	2023-01-11
2021	1,500	1,495	1,495	1,499	12,867	19,257,120	2023-01-12
2022	1,510	1,496	1,499	1,499	30,872	46,302,099	2023-01-13
2023	1,509	1,497	1,499	1,499	31,185	46,775,675	2023-01-16
2024	1,498	1,484	1,498	1,486	60,799	90,698,351	2023-01-17
2025	1,493	1,485	1,490	1,489	24,200	36,052,115	2023-01-18
2026	1,492	1,485	1,491	1,486	24,448	36,409,679	2023-01-19
2027	1,490	1,487	1,490	1,488	20,002	29,777,954	2023-01-20
2028	1,489	1,486	1,486	1,488	27,086	40,271,025	2023-01-23
2029	1,489	1,485	1,486	1,486	31,687	47,082,305	2023-01-24
2030	1,490	1,485	1,486	1,486	19,333	28,731,491	2023-01-25
2031	1,486	1,484	1,486	1,485	18,867	28,024,152	2023-01-26
2032	1,486	1,484	1,485	1,486	23,159	34,401,195	2023-01-27
2033	1,488	1,400	1,486	1,458	82,097	120,829,710	2023-01-30
2034	1,450	1,400	1,450	1,440	90,079	128,077,793	2023-01-31
2035	1,437	1,391	1,436	1,428	61,123	86,345,781	2023-02-01
2036	1,425	1,401	1,424	1,420	14,324	20,311,386	2023-02-02
2037	1,423	1,400	1,419	1,422	19,317	27,263,430	2023-02-03
2038	1,440	1,420	1,424	1,421	28,922	41,159,480	2023-02-06
2039	1,420	1,400	1,420	1,418	47,126	66,601,239	2023-02-07
2040	1,419	1,414	1,418	1,417	32,304	45,790,412	2023-02-08
2041	1,418	1,400	1,417	1,416	18,818	26,512,648	2023-02-09
2042	1,416	1,400	1,415	1,415	21,344	30,024,110	2023-02-10
2043	1,420	1,390	1,412	1,397	41,331	58,163,799	2023-02-13
2044	1,399	1,380	1,389	1,383	41,302	57,309,080	2023-02-14
2045	1,380	1,378	1,380	1,379	43,207	59,604,962	2023-02-15
2046	1,383	1,379	1,380	1,381	24,902	34,386,283	2023-02-16
2047	1,401	1,386	1,386	1,394	8,753	12,169,628	2023-02-17
2048	1,415	1,395	1,401	1,413	7,304	10,271,506	2023-02-20
2049	1,419	1,396	1,419	1,409	17,848	25,275,330	2023-02-24
2050	1,408	1,395	1,400	1,399	18,392	25,761,939	2023-02-27
2051	1,408	1,399	1,404	1,406	7,749	10,870,695	2023-02-28
2052	1,409	1,399	1,408	1,401	16,637	23,374,602	2023-03-01
2053	1,400	1,390	1,400	1,398	16,512	23,059,811	2023-03-02
2054	1,399	1,397	1,398	1,399	7,058	9,868,439	2023-03-03
2055	1,399	1,395	1,399	1,398	12,626	17,651,193	2023-03-06
2056	1,400	1,394	1,398	1,395	12,418	17,348,111	2023-03-07
2057	1,395	1,384	1,395	1,388	24,050	33,452,292	2023-03-09
2058	1,395	1,385	1,394	1,389	13,928	19,382,833	2023-03-10
2059	1,389	1,379	1,389	1,380	31,227	43,208,816	2023-03-13
2060	1,381	1,378	1,380	1,380	14,189	19,575,593	2023-03-14
2061	1,380	1,355	1,380	1,369	16,798	23,065,215	2023-03-15
2062	1,379	1,369	1,375	1,373	10,329	14,228,020	2023-03-16
2063	1,378	1,350	1,370	1,352	22,568	30,714,707	2023-03-17
2064	1,350	1,335	1,350	1,338	19,535	26,229,375	2023-03-20
2065	1,345	1,339	1,339	1,340	9,307	12,465,750	2023-03-21
2066	1,345	1,340	1,340	1,344	4,805	6,451,599	2023-03-22
2067	1,344	1,341	1,343	1,343	6,042	8,113,495	2023-03-23
2068	1,341	1,332	1,340	1,334	28,712	38,411,405	2023-03-24
2069	1,339	1,330	1,330	1,331	30,642	40,778,499	2023-03-27
2070	1,328	1,300	1,327	1,314	45,758	60,103,776	2023-03-28
2071	1,314	1,290	1,309	1,312	17,748	23,128,736	2023-03-29
2072	1,314	1,290	1,310	1,312	14,878	19,394,552	2023-03-30
2073	1,310	1,280	1,310	1,295	19,389	25,220,705	2023-03-31
2074	1,304	1,294	1,300	1,303	26,436	34,322,921	2023-04-03
2075	1,300	1,297	1,299	1,299	12,123	15,752,697	2023-04-04
2076	1,300	1,294	1,300	1,298	37,500	48,629,873	2023-04-05
2077	1,297	1,284	1,295	1,294	18,867	24,386,605	2023-04-06
2078	1,295	1,289	1,290	1,294	30,547	39,471,030	2023-04-07
2079	1,295	1,208	1,294	1,279	30,155	38,707,259	2023-04-10
2080	1,292	1,226	1,292	1,258	19,552	24,692,007	2023-04-11
2081	1,260	1,240	1,259	1,254	28,111	35,213,799	2023-04-12
2082	1,290	1,249	1,249	1,275	18,643	23,729,893	2023-04-13
2083	1,288	1,268	1,288	1,281	32,127	41,234,250	2023-04-14
2084	1,283	1,240	1,281	1,274	43,373	54,968,591	2023-04-17
2085	1,280	1,260	1,265	1,277	45,886	58,327,478	2023-04-18
2086	1,288	1,270	1,273	1,280	36,007	46,027,528	2023-04-19
2087	1,288	1,282	1,284	1,287	12,853	16,517,029	2023-04-20
2088	1,292	1,282	1,285	1,286	21,625	27,822,337	2023-04-21
2089	1,286	1,282	1,285	1,285	36,837	47,320,941	2023-04-24
2090	1,301	1,270	1,285	1,295	23,425	29,998,411	2023-04-25
2091	1,300	1,291	1,300	1,292	4,463	5,772,889	2023-04-26
2092	1,295	1,285	1,290	1,295	16,790	21,672,169	2023-04-27
2093	1,295	1,290	1,291	1,294	9,599	12,403,653	2023-04-28
2094	1,295	1,290	1,295	1,294	20,792	26,891,857	2023-05-01
2095	1,330	1,295	1,295	1,305	30,329	39,482,101	2023-05-02
2096	1,360	1,311	1,350	1,316	42,363	56,079,147	2023-05-03
2097	1,350	1,310	1,316	1,338	250,069	327,858,434	2023-05-04
2098	1,329	1,306	1,325	1,323	43,076	56,961,247	2023-05-05
2099	1,328	1,305	1,324	1,312	41,429	54,706,093	2023-05-08
2100	1,323	1,300	1,323	1,302	24,928	32,572,698	2023-05-09
2101	1,320	1,297	1,300	1,310	26,255	34,164,271	2023-05-10
2102	1,320	1,317	1,320	1,318	3,258	4,297,718	2023-05-11
2103	1,320	1,315	1,317	1,316	16,511	21,731,329	2023-05-12
2104	1,320	1,298	1,320	1,308	14,882	19,500,790	2023-05-15
2105	1,308	1,298	1,308	1,300	7,928	10,323,451	2023-05-16
2106	1,300	1,295	1,300	1,297	28,707	37,218,029	2023-05-17
2107	1,302	1,295	1,300	1,300	7,398	9,609,687	2023-05-18
2108	1,299	1,280	1,295	1,292	20,621	26,655,599	2023-05-19
2109	1,295	1,290	1,291	1,294	4,633	5,987,714	2023-05-22
2110	1,300	1,290	1,291	1,299	11,216	14,514,442	2023-05-23
2111	1,300	1,280	1,300	1,298	12,343	15,892,117	2023-05-24
2112	1,295	1,280	1,294	1,286	18,990	24,501,996	2023-05-25
2113	1,295	1,282	1,285	1,290	25,281	32,557,094	2023-05-26
2114	1,295	1,286	1,290	1,293	19,130	24,716,630	2023-05-29
2115	1,293	1,289	1,293	1,292	22,625	29,205,578	2023-05-30
2116	1,293	1,290	1,292	1,293	14,078	18,183,162	2023-05-31
2117	1,294	1,290	1,293	1,291	16,568	21,407,596	2023-06-02
2118	1,293	1,288	1,290	1,290	11,244	14,510,952	2023-06-05
2119	1,292	1,288	1,290	1,290	8,271	10,667,941	2023-06-06
2120	1,292	1,286	1,290	1,287	8,438	10,872,878	2023-06-07
2121	1,289	1,287	1,289	1,289	5,728	7,374,666	2023-06-08
2122	1,292	1,289	1,289	1,292	15,090	19,473,578	2023-06-09
2123	1,293	1,285	1,290	1,292	23,921	30,819,607	2023-06-12
2124	1,293	1,285	1,292	1,290	12,542	16,190,112	2023-06-13
2125	1,292	1,288	1,290	1,289	21,453	27,668,245	2023-06-14
2126	1,292	1,285	1,289	1,286	22,407	28,859,612	2023-06-15
2127	1,293	1,287	1,288	1,291	13,950	17,994,552	2023-06-16
2128	1,293	1,285	1,291	1,289	30,580	39,490,336	2023-06-19
2129	1,292	1,286	1,291	1,288	19,497	25,145,021	2023-06-20
2130	1,292	1,288	1,289	1,291	8,103	10,460,446	2023-06-21
2131	1,292	1,285	1,287	1,290	22,166	28,537,380	2023-06-22
2132	1,290	1,284	1,286	1,287	25,176	32,374,030	2023-06-23
2133	1,288	1,285	1,285	1,285	9,657	12,414,091	2023-06-26
2134	1,285	1,283	1,284	1,284	14,011	17,995,787	2023-06-27
2135	1,285	1,279	1,283	1,284	23,545	30,173,691	2023-06-28
2136	1,279	1,250	1,279	1,278	15,364	19,508,618	2023-06-29
2137	1,279	1,275	1,279	1,277	7,292	9,316,029	2023-06-30
2138	1,278	1,275	1,278	1,277	8,669	11,075,322	2023-07-03
2139	1,278	1,270	1,278	1,272	15,115	19,272,634	2023-07-04
2140	1,273	1,270	1,271	1,271	8,896	11,308,246	2023-07-05
2141	1,277	1,273	1,273	1,276	7,725	9,848,332	2023-07-07
2142	1,275	1,270	1,275	1,271	24,797	31,570,506	2023-07-17
2143	1,274	1,271	1,271	1,273	14,636	18,619,869	2023-07-18
2144	1,274	1,270	1,274	1,274	12,328	15,689,937	2023-07-19
2145	1,274	1,268	1,274	1,270	44,950	57,130,826	2023-07-20
2146	1,273	1,251	1,270	1,272	27,023	34,299,771	2023-07-21
2147	1,273	1,250	1,271	1,268	15,114	19,170,040	2023-07-24
2148	1,255	1,222	1,255	1,254	17,272	21,598,702	2023-07-25
2149	1,260	1,245	1,250	1,250	14,651	18,334,124	2023-07-26
2150	1,260	1,246	1,260	1,251	4,215	5,279,076	2023-07-27
2151	1,259	1,249	1,251	1,259	5,601	7,004,960	2023-07-28
2152	1,273	1,270	1,271	1,273	3,793	4,824,447	2023-07-06
2153	1,260	1,250	1,259	1,259	21,263	26,734,825	2023-07-31
2154	1,258	1,249	1,258	1,254	21,910	27,457,735	2023-08-01
2155	1,254	1,250	1,254	1,254	12,716	15,934,557	2023-08-02
2156	1,270	1,250	1,253	1,264	20,799	26,170,285	2023-08-03
2157	1,275	1,249	1,250	1,271	30,176	38,132,135	2023-08-04
2158	1,270	1,250	1,270	1,257	10,576	13,327,746	2023-08-07
2159	1,258	1,249	1,257	1,255	16,074	20,164,442	2023-08-08
2160	1,257	1,245	1,252	1,251	5,885	7,361,962	2023-08-09
2161	1,260	1,245	1,250	1,253	21,569	26,983,020	2023-08-10
2162	1,260	1,240	1,259	1,258	43,487	54,490,604	2023-08-11
2163	1,267	1,250	1,260	1,259	15,278	19,194,414	2023-08-14
2164	1,267	1,257	1,259	1,266	15,039	18,950,782	2023-08-15
2165	1,270	1,266	1,268	1,267	15,707	19,918,583	2023-08-16
2166	1,273	1,269	1,270	1,272	3,897	4,954,151	2023-08-17
2167	1,273	1,267	1,273	1,269	21,733	27,603,711	2023-08-18
2168	1,267	1,260	1,267	1,262	38,912	49,194,193	2023-08-21
2169	1,265	1,259	1,260	1,263	28,813	36,348,345	2023-08-22
2170	1,263	1,257	1,262	1,258	17,884	22,523,052	2023-08-23
2171	1,258	1,250	1,255	1,256	17,671	22,161,329	2023-08-24
2172	1,258	1,250	1,256	1,256	15,168	19,022,988	2023-08-25
2173	1,250	1,240	1,250	1,247	20,432	25,463,190	2023-08-28
2174	1,247	1,239	1,246	1,245	15,719	19,542,138	2023-08-29
2175	1,252	1,236	1,246	1,246	24,424	30,399,008	2023-08-30
2176	1,255	1,236	1,237	1,246	15,678	19,472,973	2023-08-31
2177	1,256	1,235	1,246	1,249	10,196	12,693,088	2023-09-01
2178	1,250	1,237	1,250	1,243	11,893	14,804,487	2023-09-04
2179	1,245	1,237	1,240	1,244	16,319	20,260,850	2023-09-05
2180	1,244	1,234	1,244	1,237	32,024	39,625,082	2023-09-06
2181	1,238	1,230	1,235	1,234	21,550	26,586,667	2023-09-07
2182	1,222	1,200	1,215	1,220	30,730	37,301,575	2023-09-11
2183	1,216	1,190	1,214	1,203	35,394	42,697,632	2023-09-12
2184	1,218	1,190	1,218	1,201	25,245	30,324,297	2023-09-13
2185	1,213	1,197	1,213	1,200	7,407	8,889,366	2023-09-14
2186	1,209	1,197	1,200	1,199	20,260	24,313,321	2023-09-15
2187	1,199	1,196	1,199	1,197	96,853	115,943,806	2023-09-18
2188	1,198	1,195	1,197	1,196	15,688	18,769,887	2023-09-19
2189	1,198	1,180	1,190	1,187	23,531	27,997,072	2023-09-20
2190	1,197	1,179	1,197	1,194	4,586	5,460,314	2023-09-21
2191	1,198	1,180	1,190	1,187	23,531	27,997,072	2023-09-22
2192	1,194	1,180	1,194	1,189	21,579	25,665,734	2023-09-25
2193	1,187	1,178	1,187	1,183	11,931	14,107,648	2023-09-26
2194	1,190	1,181	1,183	1,190	15,519	18,431,739	2023-09-27
2195	1,190	1,183	1,190	1,189	26,180	31,079,409	2023-09-28
2196	1,189	1,186	1,188	1,189	6,644	7,897,476	2023-09-29
2197	1,190	1,130	1,186	1,178	28,999	34,297,570	2023-10-02
2198	1,180	1,003	1,180	1,175	39,313	43,373,530	2023-10-03
2199	1,184	1,130	1,176	1,181	14,327	16,800,750	2023-10-04
2200	1,188	1,100	1,181	1,149	18,627	21,572,119	2023-10-05
2201	1,183	1,122	1,180	1,181	10,091	11,816,167	2023-10-06
2202	1,187	1,127	1,183	1,167	29,063	33,606,270	2023-10-09
2203	1,180	1,130	1,180	1,179	24,279	28,065,060	2023-10-10
2204	1,179	1,129	1,177	1,175	22,450	25,815,607	2023-10-11
2205	1,179	1,170	1,173	1,179	9,198	10,827,214	2023-10-12
2206	1,179	1,170	1,178	1,179	4,175	4,915,880	2023-10-13
2207	1,180	1,170	1,179	1,175	10,653	12,521,045	2023-10-16
2208	1,180	1,160	1,180	1,164	15,068	17,617,371	2023-10-17
2209	1,175	1,165	1,165	1,173	4,309	5,040,493	2023-10-18
2210	1,174	1,165	1,168	1,172	6,888	8,056,975	2023-10-19
2211	1,172	1,136	1,172	1,158	15,755	18,320,863	2023-10-20
2212	1,172	1,167	1,170	1,171	7,805	9,133,606	2023-10-23
2213	1,171	1,168	1,169	1,168	5,219	6,100,457	2023-10-24
2214	1,167	1,160	1,167	1,162	6,225	7,244,000	2023-10-25
2215	1,164	1,162	1,164	1,165	5,528	6,432,731	2023-10-26
2216	1,166	1,161	1,164	1,165	50,847	59,231,059	2023-10-27
2217	1,165	1,130	1,165	1,139	13,319	15,311,692	2023-10-30
2218	1,157	1,139	1,150	1,147	6,457	7,414,816	2023-10-31
2219	1,162	1,145	1,155	1,147	17,069	19,653,953	2023-11-01
2220	1,164	1,140	1,147	1,162	8,080	9,269,970	2023-11-02
2221	1,166	1,141	1,163	1,164	6,726	7,764,046	2023-11-03
2222	1,165	1,138	1,164	1,164	10,686	12,344,233	2023-11-06
2223	1,169	1,155	1,165	1,163	18,125	21,101,788	2023-11-07
2224	1,169	1,162	1,168	1,166	9,611	11,196,644	2023-11-08
2225	1,169	1,160	1,168	1,165	13,632	15,864,234	2023-11-09
2226	1,167	1,135	1,160	1,161	21,756	25,121,569	2023-11-10
2227	1,168	1,140	1,160	1,164	72,951	84,022,267	2023-11-13
2228	1,167	1,140	1,165	1,152	34,723	39,954,734	2023-11-15
2229	1,164	1,140	1,164	1,152	11,700	13,457,730	2023-11-16
2230	1,160	1,144	1,155	1,155	7,098	8,184,485	2023-11-17
2231	1,160	1,142	1,160	1,154	26,885	30,967,576	2023-11-20
2232	1,158	1,141	1,155	1,147	10,657	12,273,078	2023-11-21
2233	1,150	1,139	1,149	1,150	21,510	24,586,048	2023-11-22
2234	1,150	1,140	1,148	1,142	32,397	37,105,909	2023-11-23
2235	1,143	1,135	1,143	1,137	14,597	16,618,528	2023-11-24
2236	1,140	1,132	1,139	1,136	16,371	18,590,017	2023-11-27
2237	1,140	1,130	1,140	1,138	26,797	30,393,448	2023-11-28
2238	1,139	1,130	1,139	1,132	6,976	7,908,489	2023-11-29
2239	1,130	1,119	1,130	1,124	17,220	19,358,835	2023-11-30
2240	1,124	1,119	1,124	1,120	18,555	20,799,313	2023-12-01
2241	1,124	1,100	1,121	1,116	32,623	36,281,692	2023-12-04
2242	1,120	1,110	1,115	1,117	10,093	11,240,959	2023-12-05
2243	1,119	1,114	1,119	1,116	8,203	9,164,844	2023-12-06
2244	1,117	1,106	1,116	1,107	55,971	62,113,563	2023-12-07
2245	1,117	1,108	1,112	1,116	8,843	9,849,785	2023-12-08
2246	1,113	1,106	1,113	1,112	16,861	18,718,716	2023-12-11
2247	1,112	1,108	1,112	1,111	7,658	8,500,226	2023-12-12
2248	1,113	1,110	1,110	1,112	6,197	6,887,549	2023-12-13
2249	1,113	1,106	1,111	1,111	25,328	28,119,303	2023-12-14
2250	1,113	1,109	1,111	1,111	6,841	7,598,979	2023-12-15
2251	1,117	1,110	1,112	1,113	21,302	23,685,299	2023-12-18
2252	1,118	1,114	1,115	1,117	3,630	4,051,813	2023-12-19
2253	1,143	1,118	1,118	1,140	12,736	14,462,891	2023-12-20
2254	1,145	1,138	1,144	1,140	17,475	19,941,631	2023-12-21
2255	1,145	1,120	1,140	1,133	38,766	44,113,629	2023-12-22
2256	1,144	1,120	1,120	1,139	9,841	11,094,157	2023-12-25
2257	1,144	1,130	1,140	1,132	33,736	38,407,823	2023-12-26
2258	1,140	1,129	1,131	1,132	24,822	28,087,860	2023-12-27
2259	1,250	1,140	1,143	1,211	119,551	141,392,339	2023-12-28
2260	1,212	1,160	1,211	1,201	9,752	11,739,510	2024-01-02
2261	1,211	1,162	1,211	1,209	19,027	22,941,787	2024-01-03
2262	1,209	1,190	1,205	1,197	10,570	12,700,354	2024-01-04
2263	1,195	1,160	1,195	1,165	12,291	14,424,388	2024-01-05
2264	1,183	1,150	1,160	1,159	16,387	19,029,088	2024-01-08
2265	1,180	1,152	1,161	1,166	7,042	8,233,776	2024-01-09
2266	1,237	1,217	1,232	1,221	23,380	28,704,724	2023-09-08
2267	1,170	1,162	1,170	1,164	5,644	6,588,025	2024-01-10
2268	1,168	1,060	1,165	1,117	64,963	74,091,249	2024-01-11
2269	1,168	1,142	1,168	1,152	3,688	4,275,815	2024-01-12
2270	1,158	1,150	1,150	1,152	2,870	3,310,851	2024-01-15
2271	1,160	1,152	1,155	1,153	13,191	15,245,705	2024-01-16
2272	1,165	1,151	1,160	1,154	3,153	3,647,409	2024-01-17
2273	1,158	1,151	1,154	1,154	6,525	7,525,485	2024-01-18
2274	1,158	1,152	1,152	1,158	704	814,554	2024-01-19
2275	1,156	1,152	1,154	1,152	11,359	13,111,193	2024-01-22
2276	1,155	1,145	1,152	1,153	18,074	20,800,682	2024-01-23
2277	1,150	1,142	1,150	1,145	7,700	8,822,952	2024-01-24
2278	1,150	1,135	1,143	1,146	6,694	7,641,521	2024-01-25
2279	1,146	1,142	1,145	1,144	3,519	4,030,828	2024-01-26
2280	1,150	1,141	1,146	1,143	5,234	5,996,223	2024-01-29
2281	1,143	1,136	1,142	1,138	13,640	15,562,996	2024-01-30
2282	1,142	1,130	1,138	1,137	20,021	22,744,998	2024-01-31
2283	1,142	1,136	1,142	1,138	6,531	7,439,734	2024-02-01
2284	1,143	1,139	1,141	1,141	20,467	23,351,302	2024-02-02
2285	1,143	1,140	1,141	1,142	7,415	8,464,396	2024-02-05
2286	1,153	1,143	1,143	1,151	5,403	6,202,314	2024-02-06
2287	1,154	1,145	1,153	1,150	28,867	33,217,107	2024-02-07
2288	1,154	1,143	1,150	1,152	13,008	14,969,670	2024-02-08
2289	1,154	1,145	1,150	1,150	43,006	49,457,259	2024-02-09
2290	1,150	1,144	1,150	1,145	11,564	13,285,772	2024-02-13
2291	1,155	1,145	1,145	1,153	14,805	17,015,155	2024-02-14
2292	1,199	1,154	1,155	1,195	13,188	15,488,223	2024-02-15
2293	1,199	1,160	1,195	1,190	40,051	47,597,983	2024-02-16
2294	1,197	1,188	1,190	1,190	18,348	21,841,197	2024-02-19
2295	1,190	1,160	1,190	1,178	24,027	28,092,093	2024-02-20
2296	1,181	1,175	1,179	1,178	5,411	6,377,216	2024-02-21
2297	1,179	1,160	1,175	1,163	14,780	17,302,372	2024-02-22
2298	1,174	1,163	1,173	1,169	4,706	5,514,494	2024-02-23
2299	1,169	1,145	1,169	1,159	19,226	22,305,659	2024-02-26
2300	1,159	1,140	1,147	1,142	24,617	28,144,502	2024-02-27
2301	1,142	1,139	1,140	1,142	12,792	14,588,075	2024-02-28
2302	1,142	1,135	1,142	1,136	14,377	16,374,549	2024-02-29
2303	1,139	1,120	1,136	1,133	18,681	21,165,028	2024-03-01
2304	1,145	1,100	1,132	1,123	30,384	33,946,686	2024-03-04
2305	1,131	1,125	1,130	1,128	7,968	8,992,825	2024-03-05
2306	1,129	1,125	1,129	1,127	3,427	3,861,010	2024-03-06
2307	1,129	1,120	1,129	1,127	13,252	14,921,692	2024-03-07
2308	1,129	1,119	1,129	1,124	17,690	19,866,601	2024-03-11
2309	1,128	1,061	1,124	1,104	19,792	21,932,854	2024-03-12
2310	1,119	1,090	1,100	1,095	11,466	12,569,961	2024-03-13
2311	1,122	1,100	1,120	1,107	18,756	20,774,660	2024-03-14
2312	1,122	1,097	1,097	1,107	9,808	10,816,405	2024-03-15
2313	1,108	1,105	1,108	1,107	6,444	7,135,266	2024-03-18
2314	1,108	1,105	1,105	1,108	9,816	10,860,958	2024-03-19
2315	1,107	1,096	1,106	1,097	23,811	26,196,817	2024-03-20
2316	1,099	1,090	1,095	1,091	16,347	17,872,975	2024-03-21
2317	1,098	1,088	1,091	1,089	13,501	14,719,484	2024-03-22
2318	1,095	1,086	1,095	1,091	13,433	14,641,337	2024-03-25
2319	1,094	1,084	1,090	1,094	15,647	17,004,970	2024-03-26
2320	1,093	1,080	1,093	1,083	28,135	30,540,756	2024-03-27
2321	1,092	1,080	1,092	1,082	15,160	16,479,761	2024-03-28
2322	1,091	1,082	1,082	1,090	29,679	32,329,725	2024-03-29
2323	1,091	1,085	1,091	1,086	12,969	14,128,246	2024-04-01
2324	1,108	1,090	1,090	1,097	40,798	44,699,684	2024-04-02
2325	1,097	1,091	1,096	1,095	8,612	9,438,800	2024-04-03
2326	1,097	1,086	1,097	1,090	11,285	12,333,106	2024-04-04
2327	1,095	1,050	1,094	1,077	77,489	83,804,055	2024-04-05
2328	1,091	1,078	1,088	1,089	13,286	14,440,130	2024-04-08
2329	1,088	1,070	1,088	1,075	53,755	57,949,318	2024-04-09
2330	1,081	1,065	1,081	1,071	18,351	19,688,875	2024-04-10
2331	1,068	1,050	1,067	1,051	47,544	50,300,037	2024-04-11
2332	1,058	1,040	1,051	1,049	11,197	11,734,082	2024-04-12
2333	1,047	1,030	1,047	1,037	17,287	17,996,903	2024-04-15
2334	1,040	1,020	1,038	1,026	25,730	26,594,445	2024-04-16
2335	1,036	1,027	1,027	1,031	6,044	6,242,959	2024-04-17
2336	1,031	1,018	1,030	1,024	25,387	26,078,470	2024-04-18
2337	1,029	1,020	1,028	1,022	12,051	12,340,862	2024-04-19
2338	1,029	1,020	1,029	1,027	19,151	19,638,342	2024-04-22
2339	1,028	1,000	1,027	1,025	33,532	34,097,722	2024-04-23
2340	1,025	1,015	1,024	1,023	11,909	12,184,071	2024-04-24
2341	1,026	1,019	1,025	1,020	36,408	37,229,918	2024-04-25
2342	1,026	1,020	1,024	1,024	18,182	18,600,177	2024-04-26
2343	1,020	1,015	1,020	1,017	30,121	30,669,516	2024-04-29
2344	1,024	1,015	1,021	1,018	20,127	20,509,878	2024-04-30
2345	1,025	1,015	1,022	1,018	35,198	35,921,410	2024-05-01
2346	1,025	1,014	1,024	1,021	26,167	26,722,489	2024-05-02
2347	1,030	1,019	1,026	1,024	47,923	49,029,800	2024-05-03
2348	1,027	1,020	1,027	1,024	22,003	22,507,887	2024-05-06
2349	1,027	1,019	1,025	1,022	32,720	33,433,713	2024-05-07
2350	1,027	1,020	1,024	1,025	14,512	14,847,082	2024-05-08
2351	1,027	1,024	1,026	1,026	8,484	8,701,709	2024-05-09
2352	1,026	1,018	1,026	1,025	15,717	16,071,609	2024-05-10
2353	1,023	1,010	1,023	1,013	33,639	34,212,375	2024-05-13
2354	1,023	1,015	1,015	1,020	11,697	11,936,636	2024-05-14
2355	1,018	1,013	1,018	1,015	11,607	11,793,626	2024-05-15
2356	1,017	1,009	1,014	1,011	28,531	28,858,620	2024-05-16
2357	1,016	1,009	1,015	1,015	8,276	8,388,856	2024-05-17
2358	1,016	1,006	1,015	1,014	33,783	34,210,017	2024-05-20
2359	1,015	1,009	1,010	1,010	16,654	16,829,591	2024-05-21
2360	1,009	999	1,009	1,000	50,730	50,848,223	2024-05-22
2361	1,007	991	1,007	1,000	30,548	30,630,725	2024-05-24
2362	1,005	995	1,005	996	23,806	23,779,094	2024-05-27
2363	1,003	995	1,000	999	33,680	33,643,382	2024-05-28
2364	1,000	995	999	996	9,028	9,005,439	2024-05-29
2365	1,000	998	1,000	1,000	7,593	7,592,753	2024-05-30
2366	1,000	999	999	999	7,146	7,141,809	2024-05-31
2367	1,001	995	1,000	998	20,931	20,888,676	2024-06-03
2368	999	995	999	999	17,597	17,548,156	2024-06-04
2369	999	995	998	996	26,275	26,207,354	2024-06-05
2370	1,001	995	999	997	15,934	15,915,135	2024-06-06
2371	1,000	997	997	999	5,126	5,120,001	2024-06-07
2372	999	995	999	998	28,964	28,891,700	2024-06-10
2373	998	990	998	996	30,448	30,234,521	2024-06-11
2374	996	990	996	995	14,136	14,027,312	2024-06-12
2375	998	994	996	995	4,810	4,790,150	2024-06-13
2376	999	995	999	998	25,787	25,675,834	2024-06-14
2377	998	996	998	998	4,693	4,681,896	2024-06-17
2378	999	981	998	996	23,444	23,273,410	2024-06-18
2379	997	990	996	996	7,095	7,043,108	2024-06-19
2380	995	981	990	992	7,437	7,346,185	2024-06-20
2381	994	992	992	992	5,255	5,215,234	2024-06-21
2382	996	992	992	996	18,807	18,700,576	2024-06-24
2383	996	992	995	993	16,263	16,180,166	2024-06-25
2384	990	985	990	988	14,546	14,385,473	2024-06-26
2385	988	982	988	984	18,368	18,079,355	2024-06-27
2386	990	982	986	983	43,848	43,241,012	2024-07-01
2387	988	976	983	979	72,155	70,794,382	2024-07-02
2388	988	980	986	986	28,030	27,630,950	2024-07-03
2389	989	980	984	988	29,679	29,275,482	2024-07-04
2390	990	986	988	990	45,273	44,797,609	2024-07-05
2391	990	988	989	990	16,866	16,692,431	2024-07-08
2392	991	989	990	991	14,415	14,273,186	2024-07-09
2393	992	980	990	991	28,584	28,248,292	2024-07-16
2394	991	985	991	989	18,798	18,577,609	2024-07-17
2395	989	983	989	986	20,386	20,113,621	2024-07-18
2396	987	975	987	980	26,141	25,654,314	2024-07-19
2397	1,100	985	989	1,084	77,861	77,656,404	2024-07-22
2398	1,039	999	1,026	1,008	99,199	100,083,625	2024-07-23
2399	1,023	995	1,023	1,003	17,138	17,213,609	2024-07-24
2400	1,019	995	995	1,000	20,544	20,542,257	2024-07-25
2401	1,018	1,000	1,018	1,001	30,546	30,646,276	2024-07-26
2402	1,012	992	1,000	1,000	68,003	67,944,138	2024-07-29
2403	1,009	992	1,000	1,002	18,243	18,233,282	2024-07-30
2404	1,012	1,000	1,010	1,012	140,869	141,062,191	2024-07-31
2405	1,012	1,000	1,012	1,006	15,868	15,987,581	2024-08-01
2406	1,011	1,000	1,011	1,000	49,644	49,702,706	2024-08-02
2407	1,019	1,010	1,010	1,017	107,236	108,958,568	2024-08-05
2408	1,019	1,014	1,017	1,015	81,501	82,878,308	2024-08-06
2409	1,018	1,014	1,016	1,015	60,340	61,313,362	2024-08-07
2410	1,015	1,010	1,015	1,014	26,264	26,581,166	2024-08-08
2411	1,015	1,011	1,015	1,012	21,385	21,680,155	2024-08-09
2412	1,012	1,008	1,011	1,010	26,988	27,258,097	2024-08-12
2413	1,020	1,010	1,010	1,018	31,313	31,773,454	2024-08-13
2414	1,015	1,012	1,015	1,014	25,332	25,701,590	2024-08-14
2415	1,013	995	1,011	1,000	41,739	41,908,393	2024-08-15
2416	1,011	1,001	1,010	1,006	73,108	73,640,020	2024-08-16
2417	1,006	990	1,000	992	24,343	24,232,731	2024-08-19
2418	1,006	993	993	999	22,705	22,670,940	2024-08-20
2419	1,000	993	999	994	17,413	17,354,887	2024-08-21
2420	997	989	997	994	46,997	46,583,729	2024-08-22
2421	993	985	993	990	21,931	21,711,305	2024-08-23
2422	994	988	989	989	17,960	17,784,455	2024-08-26
2423	990	987	988	989	10,398	10,279,036	2024-08-27
2424	993	988	990	990	29,828	29,528,569	2024-08-28
2425	990	986	988	987	12,465	12,316,618	2024-08-29
2426	1,000	985	986	987	13,440	13,324,751	2024-08-30
2427	1,000	987	990	995	13,026	12,915,248	2024-09-02
2428	998	988	990	992	5,796	5,747,698	2024-09-03
2429	999	989	998	995	3,928	3,913,149	2024-09-04
2430	999	991	998	999	7,648	7,622,850	2024-09-05
2431	999	995	996	998	7,081	7,059,774	2024-09-06
2432	998	990	995	991	18,791	18,678,165	2024-09-09
2433	994	989	994	990	14,066	13,927,042	2024-09-10
2434	995	990	990	990	3,178	3,150,310	2024-09-11
2435	994	991	993	993	7,987	7,940,786	2024-09-12
2436	994	993	994	994	19,328	19,211,587	2024-09-13
2437	994	991	994	994	16,296	16,193,567	2024-09-16
2438	994	991	994	992	31,963	31,701,853	2024-09-17
2439	992	992	992	992	2,122	2,104,831	2024-09-18
2440	992	992	992	992	11,207	11,116,708	2024-09-19
2441	994	990	992	992	22,075	21,898,128	2024-09-20
2442	994	990	994	990	26,479	26,240,964	2024-09-23
2443	994	990	992	990	8,289	8,215,499	2024-09-24
2444	992	989	992	990	11,926	11,809,890	2024-09-25
2445	992	988	988	990	29,636	29,303,487	2024-09-26
2446	990	985	990	985	18,450	18,196,695	2024-09-27
2447	990	984	985	986	15,996	15,760,084	2024-09-30
2448	993	988	988	991	18,631	18,463,442	2024-10-02
2449	993	986	991	989	66,953	66,315,860	2024-10-03
2450	995	990	990	995	44,363	44,056,082	2024-10-04
2451	995	990	995	994	42,900	42,582,219	2024-10-07
2452	995	984	994	995	61,791	61,198,566	2024-10-08
2453	1,009	992	1,000	997	20,182	20,128,402	2024-10-09
2454	1,000	997	1,000	998	6,887	6,872,441	2024-10-10
2455	1,003	997	1,001	998	15,750	15,743,246	2024-10-14
2456	1,002	998	1,000	999	10,352	10,346,854	2024-10-15
2457	1,004	999	1,004	1,000	14,017	14,025,588	2024-10-16
2458	1,001	999	999	999	18,947	18,934,807	2024-10-17
2459	1,005	999	1,001	1,000	24,746	24,775,344	2024-10-18
2460	1,004	1,000	1,000	1,000	19,411	19,437,369	2024-10-21
2461	1,004	998	1,002	1,000	22,077	22,062,223	2024-10-22
2462	1,000	996	999	998	22,196	22,162,457	2024-10-23
2463	1,003	996	1,000	999	27,482	27,456,543	2024-10-24
2464	1,005	1,000	1,003	1,004	40,177	40,303,791	2024-10-25
2465	1,006	1,000	1,000	1,005	34,284	34,407,121	2024-10-28
2466	1,007	998	1,005	998	37,497	37,584,357	2024-10-29
2467	1,007	1,000	1,003	1,001	21,004	21,062,811	2024-10-30
2468	1,005	995	1,000	1,000	27,404	27,359,940	2024-10-31
2469	1,000	994	999	995	23,331	23,252,179	2024-11-01
2470	1,000	992	999	999	25,013	24,930,247	2024-11-04
2471	1,001	995	995	998	15,691	15,644,740	2024-11-05
2472	1,000	990	1,000	993	13,801	13,735,424	2024-11-06
2473	999	989	999	995	22,696	22,511,896	2024-11-07
2474	1,003	995	999	1,002	32,878	32,857,334	2024-11-08
2475	1,003	994	1,002	997	16,034	16,008,231	2024-11-11
2476	1,002	990	999	996	57,764	57,487,551	2024-11-12
2477	1,002	990	997	992	32,293	32,126,950	2024-11-13
2478	1,002	978	996	979	94,919	93,635,882	2024-11-14
2479	990	900	980	975	97,599	89,916,528	2024-11-15
2480	1,003	979	980	999	42,023	41,806,882	2024-11-18
2481	994	985	986	991	20,308	20,047,447	2024-11-19
2482	1,000	980	990	985	32,251	31,918,268	2024-11-20
2483	994	980	985	989	25,727	25,351,164	2024-11-21
2484	994	983	987	989	24,101	23,789,010	2024-11-22
2485	990	980	986	982	20,637	20,333,201	2024-11-25
2486	995	982	985	990	31,024	30,580,428	2024-11-27
2487	990	983	984	987	11,958	11,779,849	2024-11-28
2488	990	986	989	988	3,750	3,705,192	2024-11-29
2489	990	980	990	986	36,065	35,536,517	2024-12-02
2490	993	978	982	990	62,757	61,919,407	2024-12-03
2491	989	975	986	981	28,917	28,423,599	2024-12-04
2492	990	975	978	990	28,284	27,841,811	2024-12-05
2493	989	979	989	988	13,941	13,713,618	2024-12-06
2494	1,011	989	989	1,000	36,743	36,480,060	2024-12-09
2495	1,005	990	1,000	1,000	137,007	136,809,484	2024-12-10
2496	1,004	996	1,000	1,001	18,435	18,440,635	2024-12-11
2497	1,004	980	1,000	991	41,130	40,802,060	2024-12-12
2498	1,003	991	1,000	999	16,061	15,983,328	2024-12-13
2499	1,007	998	1,000	1,005	31,872	31,965,054	2024-12-16
2500	1,004	1,000	1,000	1,001	26,509	26,540,003	2024-12-17
2501	1,004	999	1,000	1,000	55,407	55,415,832	2024-12-18
2502	1,004	1,000	1,004	1,003	7,569	7,581,342	2024-12-19
2503	1,003	998	1,000	1,000	54,278	54,272,239	2024-12-20
2504	1,003	995	999	1,001	19,545	19,529,266	2024-12-23
2505	1,005	1,000	1,001	1,005	22,587	22,630,663	2024-12-24

№	Prices		Traded
№	High	Low	Volume	Value	Date
1	3,230	3,230	14,710,009	47,513,329,070	2013-10-21
2	3,102	3,102	80,600	250,021,200	2016-04-13
3	725	671	5,553,000	3,810,117,000	2017-12-05
4	671	671	1,071,385	718,899,335	2018-06-28
5	720	720	117,175,344	84,366,250,560	2018-12-31
6	720	720	25,648,334	18,466,800,480	2019-03-22
7	1,100	1,100	551,085	606,193,500	2021-09-20
8	1,600	1,600	156,250	250,000,000	2021-12-24
9	1,600	1,600	156,250	250,000,000	2021-12-30
10	1,600	1,600	889,822	1,423,715,200	2021-12-31
11	1,650	1,650	151,516	250,001,400	2022-01-14
12	1,450	1,450	13,800,000	20,010,000,000	2022-02-23
13	1,450	1,450	11,200,000	16,240,000,000	2022-02-28
14	1,550	1,550	161,291	250,001,050	2022-03-03
15	1,650	1,650	1,843,001	3,040,951,650	2022-03-17
16	1,500	1,500	166,667	250,000,500	2022-03-22
17	1,405	1,405	178,000	250,090,000	2022-03-30
18	1,650	1,650	1,833,334	3,025,001,100	2022-03-31
19	1,200	1,200	291,838	350,205,600	2022-06-08
20	1,266	1,266	3,949,448	5,000,001,168	2022-10-24
21	1,600	1,600	536,870	858,992,000	2022-12-27
22	1,500	1,500	166,667	250,000,500	2023-01-24
23	1,165	1,165	509,703	593,803,995	2023-04-26
24	1,250	1,250	321,704	402,130,000	2023-04-27
25	1,110	1,110	1,137,319	1,262,424,090	2023-05-03
26	1,147	1,147	302,100	346,508,700	2023-07-20
27	1,300	1,300	338,461	439,999,300	2023-08-01
28	1,235	1,235	242,915	300,000,025	2023-09-06
29	1,083	1,083	457,110	495,050,130	2023-09-13
30	1,050	1,050	863,108	906,263,400	2023-09-21
31	1,030	1,030	481,584	496,031,520	2023-11-01
32	1,050	1,050	285,715	300,000,750	2023-11-15
33	969	969	2,000,000	1,938,000,000	2023-12-26
34	1,018	1,000	1,437,539	1,454,414,702	2023-12-28
35	1,043	1,043	287,632	300,000,176	2024-02-27
36	955	955	1,555,788	1,485,155,225	2024-03-05
37	981	978	641,200	628,102,200	2024-04-02
38	1,020	1,020	490,200	500,004,000	2024-08-15
39	1,000	1,000	316,832	316,832,000	2024-10-30
40	1,225	1,225	204,082	250,000,450	2024-11-01
41	1,050	1,050	285,715	300,000,750	2024-11-20
42	991	991	1,050,000	1,040,760,000	2024-12-17
43	1,200	1,200	209,243	251,091,600	2024-12-24

APU (APU)

Address:	Chinggis Avenue 14, Khan-Uul district, Ulaanbaatar, Mongolia
Phone:	976-11-344336
Fax:	976-11-343063
Name of Director/CEO:	Tseveenjav.Erdenebileg
Email:	info@apu.mn
Established date:	1924-04-15
Listed date:	1992-02-13
Registration №	2702673
State Registration №
Stock type:	Common
Business description:	Food & Bewerages
Business description:
Auxiliary activities:
Operation status:	Normal
ISIN:	MN00APU00900

Licenses, patents and trademarks owned

#	Type of Licenses, patents and trademarks	Date of acquisition	issued organization	Duration
1	Vodka production	2022.04.14	MoFALI	2025.04.16
2	Brewery	2022.04.14	MoFALI	2025.04.16
3	Pure alcohol production	2021.01.03	MoFALI	2024.01.04
4	Wine import	2019.11.20	MoFALI	2023.12.22
5	Vodka import	2021.02.25	MoFALI	2028.03.19

Information of a controlled and/or subsidiary company

#	Type	Name	Address	Principal activities
1	Parent company	Shunkhlai Holding LLC	4F, Capital House 48/1, Chinggis Avenue, 2nd Khoroo, Khan-Uul District, Ulaanbaatar, Mongolia	Business consultancy
2	Subsidiary company	APU Dairy LLC	33/5, Chinggis Avenue, 1st Khoroo, Khan-Uul District, Ulaanbaatar, Mongolia	Production, wholesale and retail of dairy products and soft drinks
3	Subsidiary company	APU Trading LLC	Chinggis Avenue 48/1, 2nd Khoroo, Khan-Uul District, Ulaanbaatar, Mongolia	Foreign trade, Wholesale of food products
4	Subsidiary company	SBB Trade LLC	1st Khoroo, Khan-Uul District, Ulaanbaatar, Mongolia	Foreign trade, Wholesale of food products
5	Subsidiary company	MBC Asia Pacific LLC	Gachuurt road - 102/1, Amgalan 13260, 10th Khoroo, Bayanzurkh District, Ulaanbaatar, Mongolia	Wholesale of food products, Brewery
6	Subsidiary company	Spirt Bal Buram LLC	Shirkhentseg, 2nd bagh, Mandal, Selenge, Mongolia	Spirits and vodka production, Foreign trade
7	Controlled company	Digital Concept LLC	Khan bank tower, Stadium Orgil, Chinggis Avenue, 15th Khoroo, Khan-Uul District, Ulaanbaatar, Mongolia	Wholesale and retail of food, store
8	Subsidiary company	Chinggis Khan International Limited	Galla House, 695 High Road, North Finchley, London, N12 0BT	Other
9	Subsidiary company	Grand LLC	Krasnoyarsk, Krasnoyarsk region, 660131, Russia	Beverage sales and production
10	Subsidiary company	Grand East LLC	Irkutsk city, Irkutsk region, 664035, Russia	Beverage sales and production
11	Subsidiary company	Aipiyou Trade Co.,Ltd	Xincheng District, Hohhot, Inner Mongolia Autonomous Region, China	Food sales, import and export

Branches and Representative Offices of the Company

#	Name	Address

Employee turnover ratio

#	Type	Amount	Percentage	Date

Authorized officials

Last update date: 2024-09-05

№	Lastname Firstname	Position
1	Bazarragchaa Sarantungalag	Board Secretary and Head of Compliance
2	Batsuuri Davaadorj	Chief Accountant
3	Jargalsaikhan Ichinkhorloo	Chief Human Resources and Administration Officer
4	Batsaikhan Tsatsral	Chief Commercial Officer
5	Dobrev Nikolay	Chief Operations Officer
6	Dandarova Ariuna	Chief Export Officer
7	Gonchig Enkhbileg	Chief Finance and Project Management Officer
8	Tseveenjav Erdenebileg	Chief Executive Officer

Board of Directors

Last update date: 2024-05-03

№	Lastname Firstname	Membership	Percentage of shares held
1	Bayartsogt Gombo-Erdene	Board member	0 %
2	Batsaikhan Gantig	Board member	0 %
3	Odonchimed Odbayar	Independent board member	0 %
4	Seng Yi-Ying	Board member	0 %
5	Yo Gerelchuluun	Independent board member	0 %
6	J Unenbat	Independent board member	0 %
7	Jasper Hamaker	Board member	0 %
8	G Ganbold	Board member	0 %
9	B Batbayar	Board member	0.01 %
10	Purev Batsaikhan	Board Chairman	0.01 %
11	Кennet Choo	Board member	0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-09-05

№	Lastname Firstname	Position in the company	Contact number
1	Bazarragchaa Sarantungalag	Secretary of board of directors	99110701
2	Batsuuri Davaadorj	Ерөнхий нягтлан бодогч	976-11-342419

Influential shareholders

Last update date: 2024-11-21

№	Lastname Firstname	Percentage of shares held	Ownership stake in other companies	Affiliated persons
1	0 HEINEKEN ASIA PACIFIC PTE LTD	25 %	None	None
2	00 Steppe Beverage KFT	5.6 %	None	None
3	Shunkhlai Holding LLC	56.63 %	None	None

History of influential shareholders

№	Lastname Firstname	Percent	Date
1	STEPPE BEVERAGE KFT	13.42 %	2021-10-18
2	STEPPE BEVERAGE KFT	13.44 %	2020-01-06
3	Shunkhlai Group LLC	50.84 %	2019-08-01
4	STEPPE BEVERAGE KFT	13.42 %	2018-12-31
5	MONGOLIAN BEVERAGE INVESTMENTS LLC	5.19 %	2018-07-31
6	WIT ALLIANCE LIMITED	14.03 %	2018-07-31
7	TUUL INTYERNESHNL TUUL INTERNATIONAL	36.11 %	2018-07-31
8	GOLOMT BANK	13.42 %	2018-07-31

№	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
1	Bazarragchaa Sarantungalag	Board Secretary and Head of Compliance
2	Batsuuri Davaadorj	Chief Accountant
3	Jargalsaikhan Ichinkhorloo	Chief Human Resources and Administration Officer
4	Batsaikhan Tsatsral	Chief Commercial Officer
5	Dobrev Nikolay	Chief Operations Officer
6	Dandarova Ariuna	Chief Export Officer
7	Gonchig Enkhbileg	Chief Finance and Project Management Officer
8	Tseveenjav Erdenebileg	Chief Executive Officer

Board of Directors

№	Lastname Firstname	Position
1	Bayartsogt Gombo-Erdene	Director of Business Development, Shunkhlai Holding LLC
2	Batsaikhan Gantig	CEO, Digital Concept LLC
3	Odonchimed Odbayar	APU JSC Independent Director
4	Seng Yi-Ying	Board member, APU JSC
5	Yo Gerelchuluun	Independent board member
6	J Unenbat	Independent board member
7	Jasper Hamaker	Board member
8	G Ganbold	Board member
9	B Batbayar	Board member
10	Purev Batsaikhan	Chairman
11	Кennet Choo	Board member

Shareholders with 5% interest

№	Lastname Firstname	Position	Share
1	0 HEINEKEN ASIA PACIFIC PTE LTD		25 %
2	00 Steppe Beverage KFT		5.6 %
3	Shunkhlai Holding LLC	uncertain	56.63 %

Summary of Financials
Financial Report

Balance sheet

Total assets 830,136,302,729
Total liabilities 118,158,772,412
Total owner`s equity 711,977,530,317
Issued shares 1,064,181,553

Income statement

Sales revenue412,752,615,074
Cost of sales 253,669,135,564
Түрээсийн орлого267,340,027
Борлуулалтын орлого308,589,603
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого38,051,584,006
Бусад орлого6,020,053,456
Gross profit 159,083,479,510
Net income 114,219,057,536
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 669

Ratios

Return on Assets /ROA/ 0.1376
Return on Equity /ROE/ 0.1604
Return on Total Assets /ROTA/ 0.1916
Earnings per share /EPS/ 149.489
Price earnings ratio (P/E Ratio) 8.1009

Balance sheet

Total assets 782,638,887,643
Total liabilities 138,056,426,530
Total owner`s equity 644,582,461,113
Issued shares 1,064,181,553

Income statement

Sales revenue759,196,509,234
Cost of sales 516,285,024,147
Түрээсийн орлого625,526,268
Борлуулалтын орлого905,450,248
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого70,421,366,606
Бусад орлого11,222,768,869
Gross profit 242,911,485,086
Net income 154,545,477,651
Dividend /common/ 45.000
Dividend /preferred/ 0.000
Book value per share 606

Ratios

Return on Assets /ROA/ 0.1975
Return on Equity /ROE/ 0.2398
Return on Total Assets /ROTA/ 0.3104
Earnings per share /EPS/ 228.2613
Price earnings ratio (P/E Ratio) 5.3053

Balance sheet

Total assets 0
Total liabilities 106,418,200,300
Total owner`s equity 0
Issued shares 1,062,974,743

Income statement

Sales revenue517,884,786,826,439
Cost of sales 291,330,652,236,679
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 71,672,186,840,890
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/ 67426.0487
Price earnings ratio (P/E Ratio) 0.0189

Balance sheet

Total assets 843,607,334,000
Total liabilities 210,414,439,300
Total owner`s equity 603,029,788,100
Issued shares 1,062,974,743

Income statement

Sales revenue838,822,711,700
Cost of sales 483,720,356,700
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 124,839,114,800
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 567

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.148
Earnings per share /EPS/ 117.4432
Price earnings ratio (P/E Ratio) 10.8733

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 1,062,974,743

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 617,329,136,000
Total liabilities 112,536,189,000
Total owner`s equity 504,709,145,200
Issued shares 1,062,974,743

Income statement

Sales revenue669,724,030,000
Cost of sales 341,762,248,800
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 153,527,647,500
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 475

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.2487
Earnings per share /EPS/ 144.4321
Price earnings ratio (P/E Ratio) 8.8415

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 1,062,974,743

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 556,246,098,100
Total liabilities 94,294,376,300
Total owner`s equity 455,835,096,000
Issued shares 1,062,974,743

Income statement

Sales revenue491,204,352,500
Cost of sales 257,126,020,900
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 89,026,939,300
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 429

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.16
Earnings per share /EPS/ 83.7526
Price earnings ratio (P/E Ratio) 15.2473

Balance sheet

Total assets 581,216,633,400
Total liabilities 109,052,178,300
Total owner`s equity 472,164,455,100
Issued shares 1,064,181,553

Income statement

Sales revenue198,298,786,400
Cost of sales 139,720,193,400
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 41,168,156,400
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 444

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0708
Earnings per share /EPS/ 38.6853
Price earnings ratio (P/E Ratio) 15.2508

Balance sheet

Total assets 536,709,188,100
Total liabilities 55,415,610,500
Total owner`s equity 479,421,647,700
Issued shares 1,062,974,743

Income statement

Sales revenue468,645,289,700
Cost of sales 256,169,256,200
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 74,411,450,100
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 451

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.1386
Earnings per share /EPS/ 70.003
Price earnings ratio (P/E Ratio) 18.2421

Balance sheet

Total assets 512,246,001,000
Total liabilities 129,149,221,900
Total owner`s equity 383,096,779,100
Issued shares 1,064,181,553

Income statement

Sales revenue102,290,956,100
Cost of sales 63,656,889,000
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 9,275,729,500
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 360

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0181
Earnings per share /EPS/ 8.7163
Price earnings ratio (P/E Ratio) 68.7023

Balance sheet

Total assets 530,446,697,700
Total liabilities 86,268,630,900
Total owner`s equity 442,824,013,300
Issued shares 1,062,974,743

Income statement

Sales revenue512,928,466,000
Cost of sales 287,403,788,800
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 57,851,658,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 417

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.1091
Earnings per share /EPS/ 54.4243
Price earnings ratio (P/E Ratio) 23.4638

Balance sheet

Total assets 609,808,704,000
Total liabilities 99,516,538,400
Total owner`s equity 510,292,165,600
Issued shares 1,064,181,553

Income statement

Sales revenue99,475,772,900
Cost of sales 64,508,484,100
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 13,851,969,300
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 480

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0227
Earnings per share /EPS/ 13.0165
Price earnings ratio (P/E Ratio) 41.4857

Balance sheet

Total assets 632,914,478,600
Total liabilities 125,988,816,900
Total owner`s equity 505,442,743,300
Issued shares 1,064,181,553

Income statement

Sales revenue234,606,134,200
Cost of sales 164,218,127,400
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 24,871,941,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 475

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0393
Earnings per share /EPS/ 23.3719
Price earnings ratio (P/E Ratio) 25.8327

Balance sheet

Total assets 280,058,221,200
Total liabilities 121,666,012,500
Total owner`s equity 158,392,208,700
Issued shares 742,877,000

Income statement

Sales revenue108,443,059,200
Cost of sales 75,565,423,600
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 15,948,413,100
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 213

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0569
Earnings per share /EPS/ 21.4684
Price earnings ratio (P/E Ratio) 18.0707

Balance sheet

Total assets 291,069,787,300
Total liabilities 147,884,315,500
Total owner`s equity 143,185,471,800
Issued shares 742,877,000

Income statement

Sales revenue208,055,307,700
Cost of sales 142,012,623,000
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 2,850,993,300
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 193

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0098
Earnings per share /EPS/ 3.8378
Price earnings ratio (P/E Ratio) 77.5215

Balance sheet

Total assets 299,590,449,000
Total liabilities 148,908,279,800
Total owner`s equity 150,682,169,200
Issued shares 742,877,000

Income statement

Sales revenue97,045,433,800
Cost of sales 69,075,898,700
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 9,756,681,500
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 203

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0326
Earnings per share /EPS/ 13.1336
Price earnings ratio (P/E Ratio) 32.0193

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 74,287,700

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 325,226,880,500
Total liabilities 187,274,203,900
Total owner`s equity 137,952,676,600
Issued shares 74,287,700

Income statement

Sales revenue101,756,821,400
Cost of sales 72,464,292,400
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 5,851,511,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,857

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.018
Earnings per share /EPS/ 78.7682
Price earnings ratio (P/E Ratio) 46.4527

Balance sheet

Total assets 333,225,689,700
Total liabilities 202,350,181,400
Total owner`s equity 130,875,508,300
Issued shares 74,287,700

Income statement

Sales revenue49,324,724,900
Cost of sales 34,794,920,600
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -1,225,656,600
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,762

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0037
Earnings per share /EPS/ -16.4988
Price earnings ratio (P/E Ratio) -215.4098

Balance sheet

Total assets 334,315,501,100
Total liabilities 202,230,464,600
Total owner`s equity 132,085,036,500
Issued shares 74,287,700

Income statement

Sales revenue198,468,870,100
Cost of sales 154,619,354,100
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -14,174,033,200
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,778

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0424
Earnings per share /EPS/ -190.7992
Price earnings ratio (P/E Ratio) -18.8313

Balance sheet

Total assets 260,087,655,100
Total liabilities 190,793,565,200
Total owner`s equity 69,294,089,900
Issued shares 74,287,700

Income statement

Sales revenue92,678,974,100
Cost of sales 74,550,519,200
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit -17,305,813,200
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 933

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ -0.0665
Earnings per share /EPS/ -232.9566
Price earnings ratio (P/E Ratio) -16.6683

Balance sheet

Total assets 267,065,139,100
Total liabilities 182,139,163,100
Total owner`s equity 84,925,976,000
Issued shares 74,287,700

Income statement

Sales revenue193,715,871,000
Cost of sales 138,947,023,300
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 4,024,307,600
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,143

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0151
Earnings per share /EPS/ 54.1719
Price earnings ratio (P/E Ratio) 78.0663

Balance sheet

Total assets 212,244,883,200
Total liabilities 119,214,711,000
Total owner`s equity 93,030,172,200
Issued shares 74,287,700

Income statement

Sales revenue94,468,630,200
Cost of sales 63,125,910,200
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 12,128,503,800
Net income 0
Dividend /common/ 70.000
Dividend /preferred/ 0.000
Book value per share 1,252

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0571
Earnings per share /EPS/ 163.264
Price earnings ratio (P/E Ratio) 22.6933

Balance sheet

Total assets 179,687,980,297
Total liabilities 85,731,376,147
Total owner`s equity 79,533,245,927
Issued shares 74,287,700

Income statement

Sales revenue55,584,815,768
Cost of sales 37,670,722,033
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 7,863,244,428
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,071

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0438
Earnings per share /EPS/ 105.8485
Price earnings ratio (P/E Ratio)

Balance sheet

Total assets 169,776,504,574
Total liabilities 83,683,144,852
Total owner`s equity 86,093,359,721
Issued shares 74,287,700

Income statement

Sales revenue284,475,802,102
Cost of sales 142,789,906,247
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 23,455,152,382
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 1,159

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.1382
Earnings per share /EPS/ 315.734
Price earnings ratio (P/E Ratio) 12.5105

Balance sheet

Total assets 96,531,752,200
Total liabilities 46,547,264,500
Total owner`s equity 49,984,487,700
Issued shares 74,287,700

Income statement

Sales revenue0
Cost of sales 85,726,659,700
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 19,716,625,200
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 673

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.2043
Earnings per share /EPS/ 265.409
Price earnings ratio (P/E Ratio)

№	Company name	Symbol	Description	Publish date	Name of auditor and date of auditing
1	APU	APU	2024 year 2 Quarterly reports	2024-07-19		0000-00-00	N/A
2	APU	APU	2023 year 4 Quarterly reports	2024-02-27	Solid unity LLC	2024-03-29
3	APU	APU	2023 year 2 Quarterly reports	2023-07-20		0000-00-00	N/A
4	APU	APU	2022 year 4 Quarterly reports	2023-03-01		2023-04-14
5	APU	APU	2022 year 2 Quarterly reports	2022-07-20		0000-00-00	N/A
6	APU	APU	2021 year 4 Quarterly reports	2022-03-01		2022-03-31
7	APU	APU	2021 year 2 Quarterly reports	2021-07-21		0000-00-00	N/A
8	APU	APU	2020 year 4 Quarterly reports	2021-03-01		2021-03-31
9	APU	APU	2020 year 2 Quarterly reports	2020-07-21		0000-00-00
10	APU	APU	2019 year 4 Quarterly reports	2020-02-27		0000-00-00
11	APU	APU	2019 year 2 Quarterly reports	2019-07-19		0000-00-00
12	APU	APU	2018 year 4 Quarterly reports	2019-03-06		0000-00-00
13	APU	APU	2018 year 2 Quarterly reports	2018-07-23		0000-00-00
14	APU	APU	2017 year 4 Quarterly reports	2018-04-16		0000-00-00	N/A
15	APU	APU	2017 year 2 Quarterly reports	2017-07-25		0000-00-00	N/A
16	APU	APU	2016 year 4 Quarterly reports	2017-02-16			N/A
17	APU	APU	2016 year 2 Quarterly reports	2016-07-28			N/A
18	APU	APU	2015 year 4 Quarterly reports	2016-04-15			N/A
19	APU	APU	2015 year 2 Quarterly reports	2015-07-20			N/A
20	APU	APU	2015 year 1 Quarterly reports	2015-05-01			N/A
21	APU	APU	2014 year 4 Quarterly reports	2015-03-02			N/A
22	APU	APU	2014 year 2 Quarterly reports	2014-08-01			N/A
23	APU	APU	2013 year 4 Quarterly reports	2014-02-12			N/A
24	APU	APU	2013 year 2 Quarterly reports	2013-09-09			N/A
25	APU	APU	2013 year 1 Quarterly reports	2013-05-16			N/A
26	APU	APU	2012 year 4 Quarterly reports	2013-03-01			N/A
27	APU	APU	2010 year 4 Quarterly reports	2011-02-24			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
1	APU	APU		2018-09-07
2	APU	APU		2017-08-03
3	APU	APU		2017-08-03
4	APU	APU	Annual report 2015	2017-07-24

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
Meeting decision

Shareholder meeting: ( General )

Date of Shareholders' meeting:	2024-04-30 14:00 hour
Record date:	2024-04-12
Declaration date:	2024-03-25
Channels of public announcement /year, month, day and publication №/:	Daily News 2024.03.25 №055(7421) page 10, Unuudur 2024.03.25 №056, 057(7871, 7872) page А5
Meeting venue:	Online (www.agm.mn/apu)
Meeting agenda:	1. To approve the conclusion drawn by the Board of Directors on the 2023 operational and financial report of APU JSC; 2. To terminate the authority of the Board of Directors of APU JSC before the expiration of its term; 3. To elect 9 directors to serve on the Board of Directors of APU JSC by cumulative method; and 4. To approve the Board of Directors’ remuneration.
Resolution:	Board of Directors 2024-03-20 №24/04
Members of Organizing committee of the meeting:	Head of the Meeting Organizing Committee: Ch.Ariunsan (Board Secretary) Members of the Meeting Organizing Committee: B.Myagmar, B.Erdenetuya (Board Secretariat) E.Solongo (Legal) D.Bayasgalan (Information Technology) T.Azbileg, Ts.Tuya (Corporate Affairs) and P.Jargalsaikhan (Technical Service)
Contact number:	976-11-344336
Date of public announcement by MSE:	2024-03-25

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2022-04-29 14:00 hour
Venue of meeting:	Concert Hall, 4th floor, the Corporate Hotel and Convention Center, Mahatma Gandhi Street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance:	94.33 %
Shareholders' meeting resolutions	To approve the conclusion drawn by the Board of Directors on the 2021 operational and financial report of APU JSC Approved : 99.98 Rejected: 0 Deferred : 0.02 To terminate the authority of the Company’s Board before the end of term Approved : 99.69 Rejected: 0 Deferred : 0.31 To elect 9 directors to serve on the Board of Directors of the Company by cumulative method Approved : 100 Rejected: 0 Deferred : 0
Resolutions
Other discussed issues	Nominee directors elected: 1. Batsaikhan Purev - 15.02% 2. Batbayar Burentogtokh - 15.02% 3. Sergey Gromov - 15.02% 4. Kenneth Choo - 13.27% 5. Seng Yi-Ying - 13.27% 6. Miyegombo Dorj - 16.40% Independent directors: 1. Yo.Gerelchuluun - 0.01% 2. O.Odbayar - 0.01% 3. J.Unenbat - 0.01%

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2021-04-23 10:00 hour
Venue of meeting:	Online
Attendance:	95.27 %
Shareholders' meeting resolutions	To approve the conclusion drawn by the Board of Directors on the 2020 operational and financial report of APU JSC Approved : 100 Rejected: 0 Deferred : 0 To approve the amendment to the Charter of APU JSC Approved : 100 Rejected: 0 Deferred : 0
Resolutions	Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2020-04-20 14:00 hour
Venue of meeting:	Online from Concert Hall, the Corporate Hotel and Convention Center, Mahatma Gandhi street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance:	95.42 %
Shareholders' meeting resolutions
Resolutions
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2019-04-26 14:00 hour
Venue of meeting:	Concert Hall, 4th floor, the Corporate Hotel and Convention Center, Mahatma Gandhi street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance:	95.695 %
Shareholders' meeting resolutions	1. Approve the Board of Directors’ conclusion on the 2018 operational and financial report of APU JSC; Approved : 100 Rejected: 5.0E-6 Deferred : 0 2. Approve the amendments to the Charter of APU JSC Approved : 99.9985 Rejected: 2.2E-5 Deferred : 0 3. Terminate the authority of the Board of Directors of APU JSC before the expiration of term Approved : 99.9997 Rejected: 0.000108 Deferred : 0.000175
Resolutions	Download
Other discussed issues	Elect the directors of APU JSC: Non-executive directors: 1. Batsaikhan P., 2. Kenneth Choo, 3. Batbayar B., 4. Damdinsuren Ya., 5. Gromov S.B, 6. Thomas Holland, Independent directors: 7. Unenbat J., 8. Gerelchuluun Yo., 9. Batbayar U.

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2018-04-20 15:00 hour
Venue of meeting:	Cultural Palace of Khan-Uul District
Attendance:	96 %
Shareholders' meeting resolutions	To discuss and approve the conclusion drawn by the Board of Directors on the 2017 operational and financial reports of APU JSC Approved : 99.99 Rejected: 0 Deferred : 0 To amend the Charter of APU JSC Approved : 99.99 Rejected: 0 Deferred : 0
Resolutions	Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting:	Special
Date of meeting	2017-08-18 14:00 hour
Venue of meeting:	Khan-Uul district’s Soyoliin Ordon, Chingiss Avenue, Khoroo #2, Khan-Uul district, Ulaanbaatar
Attendance:	95.16 %
Shareholders' meeting resolutions	Reorganizing the company by separation and establishing a new subsidiary company Approved : 99 Rejected: 0 Deferred : 0 Reorganizing the company by merging with the “Evergreen Investments” LLC, adopting the merger project and the relevant agreement Approved : 99 Rejected: 0 Deferred : 0 Issuing additional shares by a closed subscription in relation to the merger Approved : 99 Rejected: 0 Deferred : 0 Waiving preemptive rights of the shareholders to purchase the additionally issued share Approved : 99 Rejected: 0 Deferred : 0 Amendment of the Company Charter Approved : 99 Rejected: 0 Deferred : 0
Resolutions	Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2017-03-31 15:0_ hour
Venue of meeting:	Cultural Palace, Khan-Uul District
Attendance:	93 %
Shareholders' meeting resolutions	Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016 Approved : 99.99 Rejected: 0 Deferred : 0 Adjourn the Board of Directors before the end of term Approved : 99.9 Rejected: 0 Deferred : 0
Resolutions	Download
Other discussed issues	Board of Directors members selected by a cumulative method: Batsaikhan P. 548,214,845, Batchimeg P. 547,679,647, Bat-Bayar B. 547,660,795, S.B.Gromov 547,788,575, Hugo Barret 547,526,168, Ganbold G.1,435,080,227 as Ordinary Members; Unenbat J. 659,593,411, Batjav B. 547,670,486 and Gerelchuluun Yo. 695,477,797 as Independent Members

Shareholders' meeting resolutions / APU

Shareholder meeting:	Annual
Date of meeting	2016-04-22 16:0 hour
Venue of meeting:	Cultural Palace of Khan-Uul District
Attendance:	94 %
Shareholders' meeting resolutions	Discuss and approve Board of Directors's Review on the company’s operational and financial position for the year of 2015 Approved : 99 Rejected: 0 Deferred : 0 Splitting the company’s 1 (one) common share into the same type of 10 (ten) shares through conversion Approved : 78 Rejected: 0 Deferred : 0 The matter of changing the word “auditor” as set in the Articles 4.9, 7.22.11, 9.А, 9.2, 9.3, 9.5 and 9.6 of the Company Charter to “audit” and “auditing organization” Approved : 78.89 Rejected: 0 Deferred : 0 The matter related to Article 7.22.5 of the Company Charter, “Rights certificate to purchase common shares, securities convertible into shares, decisions to issue options, and approval of related procedures” Approved : 78.8 Rejected: 0 Deferred : 0 The matter related to Article 7.22.5 of the Company Charter, “Establishing the Company’s branch and resident office, establishing daughter and dependent companies through investment, and exercising the authority of shareholders of the newly established company” Approved : 78.8 Rejected: 0 Deferred : 0
Resolutions
Other discussed issues

Board decisions

No information available

Asset portfolio information
Санхүүгийн нөхцөлд нөлөөлөхүйц бусад мэдээлэл

Other information

№	Year	News

Announcements and notices

№	Headline	Date of release
1	"APU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2024	2024-08-08 15:42:26
2	DIVIDEND DECLARATION BY "APU" JSC	2024-08-02 14:29:50
3	DIVIDEND DECLARATION BY “APU" JSC	2024-02-19 16:30:49
4	MSE RENEWS TOP 20 INDEX COMPOSITION	2024-01-15 17:28:42
5	"APU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023	2023-08-17 10:07:26
6	DIVIDEND DECLARATION BY "APU" JSC FROM HALF-YEAR OF 2023 NET PROFIT	2023-08-10 17:47:27
7	DIVIDEND DECLARATION BY "APU" JSC	2023-02-13 17:17:50
8	"APU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022	2022-08-10 16:26:03
9	DIVIDEND DECLARATION BY "APU" JSC	2022-02-18 11:51:28
10	‘APU’ JSC TO PAY DIVIDENDS	2021-08-17 03:56:31
11	THE FIRST COMPANY IN THE HISTORY OF THE STOCK MARKET WITH A MARKET VALUE OF 1 TRILLION MNT	2021-08-09 08:51:40
12	‘APU’ JSC TO PAY DIVIDENDS	2021-02-16 17:57:39
13	MSE RENEWS TOP 20 INDEX COMPOSITION	2021-01-25 16:57:11
14	‘APU’ JSC TO HOLD EXTRAORDINARY SHAREHOLDERS' MEETING	2020-08-18 12:02:08
15	"APU" JSC TO PAY DIVIDENDS	2020-08-18 10:10:17
16	"APU" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY	2020-04-08 16:57:56
17	'APU' JSC TO PAY DIVIDENDS	2020-02-17 17:42:25
18	'APU' JSC TO PAY DIVIDENDS	2019-02-20 14:14:46
19	"APU" JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2018-08-09 10:34:35
20	“APU” JSC TO DISTRIBUTE DIVIDENDS	2018-02-20 15:44:02
21	ATTENTION TO SHAREHOLDERS OF 'APU' JSC	2017-12-20 15:23:02
22	TRADING OF "APU" JSC WILL BE RESUMED	2017-12-05 09:41:12
23	"APU" JSC PRESENTS ITS 2017 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2017-09-01 09:55:22
24	"APU" JSC AND "GOBI" JSC TO HOLD PUBLIC REPORTING EVENTS AT MSE	2017-08-28 18:25:01
25	ATTENTION TO SHAREHOLDERS OF "APU" JSC	2017-08-23 10:47:32
26	ATTENTION TO SHAREHOLDERS OF "APU" JSC	2017-07-16 11:37:56
27	“APU” JSC TO PAY DIVIDENDS	2017-02-22 12:20:32

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

50271.13

( -360.59 -0.71% )

19469.8

( -87.58 -0.45% )

15055.76

( -34.06 -0.23% )

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

APU (APU)

APU (APU)

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