Trade Reports

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

Index

48596.09

( 569.31 1.19% )

Index	Unit	Change
Top 20 Index	48596.09	569.31
MSE A Index	17997.42	144.3
MSE B Index	14429.15	-15.5

News

AUGUST 28 TRADING REPORT

2025-08-28 16:46:43

Total trade: MNT 52,574,905,496 (USD 14,630,556.69)

TRADING OF “ERDENE RESOURCE DEVELOPMENT CORPORATION” SECURITIES TEMPORARILY SUSPENDED

2025-08-28 15:10:02

the Central Securities Depository LLC has temporarily suspended trading of Erdene Resource Development Corporation’s securities starting from August 27, 2025, until the registration amendments are completed.

AUGUST 27 TRADING REPORT

2025-08-27 17:27:44

Total trade: MNT 49,899,526,856 (USD 13,885,008.46)

LendMN (LEND)

151.26

6.93 ( 4.80% )

Previous closing price: 144.33
Opening price: 144.00
Closing price: 151.26
Current day`s VWAP: 149.98
Bid: 145.02 x 2,750
Ask: 164.97 x 2,100
Issued shares: 800,000,000
Outstanding shares: 739,301,683

Daily range: 144.00 - 160.00
Trade volume: 114,904
Turnover: 17,232,977.12
Number of transaction: 39
52 weeks data: 136.62 - 179.79
ISIN: MN0LEND05453
Market Cap: 111,826,772,570.58

LendMN

Mongolian Stock Exchange

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

№	Prices		Traded
№	High	Low	Volume	Value	Date
1	25	25	10,000,000	250,000,000	2018-03-14
2	25	25	10,000,000	250,000,000	2018-03-15
3	57	57	10,452,961	599,999,961	2018-12-25
4	56	56	4,464,286	250,000,016	2019-06-18
5	72	72	7,418,369	534,641,854	2019-09-27
6	47	47	5,376,345	250,000,043	2020-01-16
7	30	30	16,806,300	504,189,000	2020-12-25
8	30	30	8,334,000	250,020,000	2021-01-19

LendMN (LEND)

Address:	10thFloor, Altan Joloo Tower, Seoul Street 13A, 5thDistrict 14252, 3rdKhoroo, Sukhbaatar District, Ulaanbaatar, Mongolia
Phone:	77070101
Fax:
Name of Director/CEO:	Tserendorj.Uuganbayar
Email:	info@lend.mn
Established date:	2016-12-23
Listed date:	2018-03-14
Registration №	5039754
State Registration №	9010002001
Stock type:	Common
Business description:	Financial services
Business description:
Auxiliary activities:
Operation status:	Normal
ISIN:	MN0LEND05453

Licenses, patents and trademarks owned

#	Type of Licenses, patents and trademarks	Date of acquisition	issued organization	Duration
1	Lending	2016-06-24	Financial Regulations Committee	Хугацаагүй
2	Issuing negotiable/settlement instruments	2018-05-23	Financial Regulations Committee	Хугацаагүй
3	Online payment services license	2018-05-23	Financial Regulations Committee	Хугацаагүй
4	Factoring	2019-03-20	Financial Regulations Committee	Хугацаагүй
5	Trust fund services	2019-03-20	Financial Regulations Committee	Хугацаагүй
6	Foreign currency exchange	2019-05-23	Financial Regulations Committee	Хугацаагүй
7	Investment into short-term financial instruments	2024-04-29	Financial Regulations Committee	Хугацаагүй
8	Issuing a guarantee	2025-06-13	Financial Regulations Committee	Хугацаагүй

Information of a controlled and/or subsidiary company

#	Type	Name	Address	Principal activities

Branches and Representative Offices of the Company

#	Name	Address

Employee turnover ratio

#	Type	Amount	Percentage	Date

Authorized officials

Last update date: 2025-08-19

№	Lastname Firstname	Position
1	Nyamaa Munkhbat	Chief Financial Officer (CFO)
2	Chuluunbat Saruultuya	Chief Accountant
3	K Madono	President
4	Tserendorj Uuganbayar	CEO

Board of Directors

Last update date: 2024-05-03

№	Lastname Firstname	Membership
1	Tsevegjav Odmaa	Board member
2	Katsuhiko Madono	Board member
3	Sandagjav Nergui	Independent board member
4	Tserendorj Uuganbayar	Board member
5	Surenkhuu Borgil	Independent board member
6	Jigden Jargalsuren	Independent board member
7	Baatarkhuu Khos-Erdene	Board member
8	Sengee Enkh-Amgalan	Board member
9	Ochirsuren Boldbaatar	Board Chairman

Security specialist

Last update date: 2025-08-12

№	Lastname Firstname	Position in the company	Contact number
1	Chuluunbat Saruultuya	Chief Accountant	90101230
2	Khuchitbaatar Khulan	Secretary of board of directors	80088995

Influential shareholders

Last update date: 2024-11-22

№	Lastname Firstname	Percentage of shares held	Ownership stake in other companies	Affiliated persons
1	0 AND SYSTEMS LLC	81.16 %	None	None
2	LENDMN NBFI JSC	8.21 %	None	None

History of influential shareholders

№	Lastname Firstname	Percent	Date

№	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	Nyamaa Munkhbat	Chief Financial Officer (CFO)
2	Chuluunbat Saruultuya	Chief Accountant
3	K Madono	President
4	Tserendorj Uuganbayar	CEO

Board of Directors

№	Lastname Firstname	Position
1	Tsevegjav Odmaa	Member of BOD
2	Katsuhiko Madono	Member of BOD
3	Sandagjav Nergui	Indepedent Member of BOD
4	Tserendorj Uuganbayar	Member of BOD
5	Surenkhuu Borgil	Indepedent Member of BOD
6	Jigden Jargalsuren	Indepedent Member of BOD
7	Baatarkhuu Khos-Erdene	Member of BOD
8	Sengee Enkh-Amgalan	Member of BOD
9	Ochirsuren Boldbaatar	Chairman of BOD

Shareholders with 5% interest

№	Lastname Firstname	Position	Share
1	0 AND SYSTEMS LLC		81.16 %
2	LENDMN NBFI JSC	uncertain	8.21 %

Summary of Financials
Financial Report

Balance sheet

Total assets 295,214,787,989
Total liabilities 213,414,433,523
Total owner`s equity 81,800,354,585
Issued shares 777,400,836

Income statement

Interest income 56,389,587,741
Interest expense 10,444,053,117
Net Interest Income 45,945,534,623
Net income 20,248,103,453
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 105

Ratios

Return on Assets /ROA/ 0.0686
Return on Equity /ROE/ 0.2475
Return on Total Assets /ROTA/ 0
Earnings per share /EPS/ 0
Price earnings ratio (P/E Ratio) 0

Balance sheet

Total assets 252,350,872,000
Total liabilities 179,419,697,000
Total owner`s equity 72,931,175,000
Issued shares 739,301,683

Income statement

Interest income 79,012,629,000
Interest expense 12,656,599,000
Net Interest Income 66,356,030,000
Net income 36,113,649,000
Dividend /common/ 15.000
Dividend /preferred/ 0.000
Book value per share 99

Ratios

Return on Assets /ROA/ 0.1431
Return on Equity /ROE/ 0.4952
Return on Total Assets /ROTA/ 0.1431
Earnings per share /EPS/ 48.8483
Price earnings ratio (P/E Ratio) 1.1046

Balance sheet

Total assets 201,231,800,538
Total liabilities 147,285,358,100
Total owner`s equity 53,946,442,449
Issued shares 739,301,683

Income statement

Interest income 34,410,844,380
Interest expense 5,067,972,860
Net Interest Income 29,342,871,520
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 73

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.085
Earnings per share /EPS/ 23.1439
Price earnings ratio (P/E Ratio) 2.3315

Balance sheet

Total assets 133,468,951,115
Total liabilities 0
Total owner`s equity 0
Issued shares 739,301,683

Income statement

Interest income 47,982,386,057
Interest expense 0
Net Interest Income 47,982,386,057
Net income 0
Dividend /common/ 8.000
Dividend /preferred/ 0.000
Book value per share 0

Ratios

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

Balance sheet

Total assets 93,825,765,500
Total liabilities 62,644,213,200
Total owner`s equity 31,181,552,300
Issued shares 739,301,683

Income statement

Interest income 14,925,257,000
Interest expense 2,361,202,000
Net Interest Income 12,564,055,000
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 42

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0887
Earnings per share /EPS/ 11.2555
Price earnings ratio (P/E Ratio) 3.6249

Balance sheet

Total assets 77,054,071,100
Total liabilities 52,899,968,700
Total owner`s equity 24,154,102,400
Issued shares 740,506,932

Income statement

Interest income 6,454,161,700
Interest expense 2,547,110,900
Net Interest Income 3,907,050,800
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 33

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0709
Earnings per share /EPS/ 7.3777
Price earnings ratio (P/E Ratio) 5.5302

Balance sheet

Total assets 46,395,631,700
Total liabilities 26,006,070,300
Total owner`s equity 20,389,561,400
Issued shares 740,506,932

Income statement

Interest income 434,284,500
Interest expense 944,620,500
Net Interest Income -510,336,000
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 28

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0366
Earnings per share /EPS/ 2.294
Price earnings ratio (P/E Ratio) 15.253

Balance sheet

Total assets 39,306,561,600
Total liabilities 19,506,750,000
Total owner`s equity 19,799,811,600
Issued shares 740,506,932

Income statement

Interest income 349,085,600
Interest expense 1,441,250,400
Net Interest Income -1,092,164,800
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 27

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.1035
Earnings per share /EPS/ 5.4947
Price earnings ratio (P/E Ratio) 7.3362

Balance sheet

Total assets 32,151,134,000
Total liabilities 13,947,908,800
Total owner`s equity 18,203,225,200
Issued shares 753,834,138

Income statement

Interest income 91,278,200
Interest expense 813,808,100
Net Interest Income -722,529,900
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 24

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0566
Earnings per share /EPS/ 2.4152
Price earnings ratio (P/E Ratio) 19.1454

Balance sheet

Total assets 39,681,763,000
Total liabilities 22,159,937,800
Total owner`s equity 17,521,825,200
Issued shares 762,015,860

Income statement

Interest income 313,556,500
Interest expense 2,932,289,900
Net Interest Income -2,618,733,400
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 23

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0565
Earnings per share /EPS/ 2.9398
Price earnings ratio (P/E Ratio) 14.7525

Balance sheet

Total assets 47,096,268,800
Total liabilities 28,271,502,500
Total owner`s equity 18,824,766,300
Issued shares 800,000,000

Income statement

Interest income 139,074,100
Interest expense 1,886,518,100
Net Interest Income -1,747,444,000
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 24

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0599
Earnings per share /EPS/ 3.5254
Price earnings ratio (P/E Ratio) 8.9239

Balance sheet

Total assets 58,100,953,900
Total liabilities 40,902,475,300
Total owner`s equity 17,198,478,600
Issued shares 800,000,000

Income statement

Interest income 202,402,500
Interest expense 3,310,071,500
Net Interest Income -3,107,669,000
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 21

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0845
Earnings per share /EPS/ 6.1377
Price earnings ratio (P/E Ratio) 6.0381

Balance sheet

Total assets 47,980,245,000
Total liabilities 33,133,673,800
Total owner`s equity 14,846,571,200
Issued shares 800,000,000

Income statement

Interest income 7,704,947,800
Interest expense 1,667,803,900
Net Interest Income 2,855,356,400
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 19

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0533
Earnings per share /EPS/ 3.1979
Price earnings ratio (P/E Ratio) 19.4724

Balance sheet

Total assets 24,323,437,500
Total liabilities 10,969,062,100
Total owner`s equity 13,354,375,400
Issued shares 800,000,000

Income statement

Interest income 6,965,522,600
Interest expense 511,934,200
Net Interest Income 2,865,349,900
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 17

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.1053
Earnings per share /EPS/ 3.2004
Price earnings ratio (P/E Ratio) 13.0328

Balance sheet

Total assets 14,133,293,100
Total liabilities 2,116,631,800
Total owner`s equity 12,016,661,300
Issued shares 800,000,000

Income statement

Interest income 2,622,345,200
Interest expense 190,324,700
Net Interest Income 1,382,826,300
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 15

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0878
Earnings per share /EPS/ 1.5516
Price earnings ratio (P/E Ratio) 43.1818

Balance sheet

Total assets 7,129,427,300
Total liabilities 1,110,888,200
Total owner`s equity 6,018,539,100
Issued shares 800,000,000

Income statement

Interest income 928,019,800
Interest expense 73,284,600
Net Interest Income 32,698,800
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 8

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0034
Earnings per share /EPS/ 0.0299
Price earnings ratio (P/E Ratio) 1487.2288

№	Company name	Symbol	Description	Publish date	Name of auditor and date of auditing
1	LendMN	LEND	2025 year 2 Quarterly reports	2025-07-21		0000-00-00	N/A
2	LendMN	LEND	2024 year 4 Quarterly reports	2025-02-19	Ernst & Young Mongolia Audit LLC	2025-02-06
3	LendMN	LEND	2024 year 2 Quarterly reports	2024-07-22		0000-00-00	N/A
4	LendMN	LEND	2023 year 4 Quarterly reports	2024-02-23	Ernst & Young Mongolia Audit LLC	2024-02-05
5	LendMN	LEND	2023 year 2 Quarterly reports	2023-07-28		0000-00-00	N/A
6	LendMN	LEND	2022 year 4 Quarterly reports	2023-03-06	Ernst & Young Mongolia Audit LLC	2023-02-06
7	LendMN	LEND	2022 year 2 Quarterly reports	2022-08-03		0000-00-00	N/A
8	LendMN	LEND	2021 year 4 Quarterly reports	2022-02-09		0000-00-00	N/A
9	LendMN	LEND	2021 year 2 Quarterly reports	2021-07-27		0000-00-00	N/A
10	LendMN	LEND	2020 year 4 Quarterly reports	2021-02-16		2021-02-05
11	LendMN	LEND	2020 year 2 Quarterly reports	2020-07-20		0000-00-00
12	LendMN	LEND	2019 year 4 Quarterly reports	2020-02-06		2020-02-03
13	LendMN	LEND	2019 year 2 Quarterly reports	2019-07-25		0000-00-00	N/A
14	LendMN	LEND	2018 year 4 Quarterly reports	2019-01-31		2018-12-31
15	LendMN	LEND	2018 year 2 Quarterly reports	2018-07-20		0000-00-00
16	LendMN	LEND	2017 year 4 Quarterly reports	2018-04-20		2017-12-31

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	LendMN	LEND	2025 оны эхний хагас жилийн үйл ажиллагааны тайлан-Англи	2025-07-25
2	LendMN	LEND	2024 оны жилийн үйл ажиллагааны тайлан-Англи	2025-04-02
3	LendMN	LEND	2023 оны жилийн үйл ажиллагааны тайлан-Англи	2024-04-11
4	LendMN	LEND	Semi-annual activity report	2023-09-11

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

Shareholders' meeting resolutions

There is no information.

Shareholders' meeting resolutions

No information available

Board decisions

No information available

Asset portfolio information
Санхүүгийн нөхцөлд нөлөөлөхүйц бусад мэдээлэл

Other information

№	Year	Quarterly	News

Announcements and notices

№	Headline	Date of release
1	“LENDMN NBFI” JSC INTRODUCED FINANCIAL AND OPERATIONAL REPORT FOR THE YEAR OF 2024	2025-02-25 17:13:04
2	DIVIDEND DECLARATION BY "LEND MN NBFI" JSC	2025-02-07 13:33:57
3	DIVIDEND DECLARATION BY "LENDMN NBFI" JSC	2024-02-06 14:19:15
4	THE SECONDARY MARKET TRADING OF "LEND BOND" BEGAN	2023-09-08 10:07:26
5	THE RINGING THE BELL CEREMONY ORGANIZED FOR THE PRIMARY MARKET OF "LEND BOND"	2023-09-04 15:35:41
6	PRIMARY MARKET TRADING OF "LEND BOND" WILL START	2023-08-31 11:05:40
7	"LEND BOND" DEBT INSTRUMENT HAS NEWLY REGISTERED	2023-08-30 12:23:56
8	“LENDMN NBFI” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023	2023-08-15 16:25:18
9	DIVIDEND DECLARATION BY "LENDMN NBFI" JSC	2023-02-10 09:43:59
10	THE SECONDARY MARKET TRADING OF "LEND BOND" WILL COMMENCE ON APRIL 4, 2022	2022-04-04 16:19:05
11	“LENDMN NBFI” JSC HAS ANNOUNCED THE SECOND TRANCHE OF ITS 'LENDBOND'	2022-03-25 15:47:35
12	DIVIDEND DECLARATION BY "LENDMN NBFI" JSC	2022-02-09 12:38:49
13	THE SECONDARY MARKET TRADING OF "LEND BOND" WILL COMMENCE ON DECEMBER 2, 2021	2021-12-02 03:37:12
14	PRIMARY MARKET TRADING OF LEND BOND WENT SUCCESSFUL	2021-11-29 16:54:06
15	PRIMARY MARKET TRADING OF ‘LEND BOND’ WENT SUCCESSFULLY	2021-06-30 10:08:06
16	RINGING THE BELL CEREMONY ORGANIZED FOR 'LEND BOND' OFFER COMMENCEMENT	2021-06-25 07:13:45
17	'LEND BOND’ TO BE OFFERED TO THE PUBLIC	2021-06-24 09:12:44
18	"LENDMN NBFI" JSC TO PAY DIVIDENDS	2021-02-10 11:04:11
19	MSE RENEWS TOP 20 INDEX COMPOSITION	2021-01-25 16:57:11
20	“LENDMN NBFI" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2020-08-12 15:04:38
21	'LEND BOND’ TO BE OFFERED TO THE PUBLIC	2020-06-12 11:09:58
22	"LENDMN NBFI" JSC TO HOLD SHAREHOLDERS' MEETING ONLINE	2020-03-23 17:22:50
23	ATTENTION TO SHAREHOLDERS OF LEND MN NBFI JSC	2020-02-28 11:02:26
24	'LENDMN NBFI' JSC TO PAY DIVIDENDS	2020-02-14 10:49:13
25	'LENDMN NBFI' JSC PROVIDES ANNOUNCEMENT	2020-01-13 10:05:12
26	"LENDMN NBFI" JSC APPOINTS O.BOLDBAATAR AS NEW CEO	2019-08-27 14:36:42
27	LENDMN HOLDS PUBLIC REPORTING EVENT AT MSE	2019-08-21 11:02:30
28	‘LENDMN’ JSC UPGRADED TO TIER II	2019-02-28 16:34:50
29	LISTING BOARD CLASSIFICATION UPDATED	2018-09-05 16:17:45
30	LENDMN JSC REMOVES THE ISSUE OF SHARE BUYBACK FROM THE SHAREHOLDERS MEETING AGENDA	2018-04-10 15:43:40
31	CLARIFICATION ABOUT LENDMN BLOCK TRADING	2018-03-16 17:05:27
32	THE SECONDARY MARKET TRADING OF ‘LENDMN BBSB’ JSC IS STARTING FROM 2018.03.14	2018-03-13 16:51:11
33	LENDMN IPO OVERSUBSCRIBED 16.5 TIMES	2018-03-09 16:45:08
34	SHARE ALLOCATION POLICY OF LENDMN IPO	2018-02-14 15:58:44
35	“LENDMN” LLC BECOMES PUBLIC COMPANY	2018-02-08 11:25:09

Listed companies

Debt Instrument

Government Securities

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

48596.09

( 569.31 1.19% )

17997.42

( 144.3 0.81% )

14429.15

( -15.5 -0.11% )

News

AUGUST 28 TRADING REPORT

TRADING OF “ERDENE RESOURCE DEVELOPMENT CORPORATION” SECURITIES TEMPORARILY SUSPENDED

AUGUST 27 TRADING REPORT

LendMN (LEND)

LendMN (LEND)

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

Security specialist

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