NGÀY: [ 31/07 ] [ 30/07 ] [ 29/07 ] [ 26/07 ] [ 25/07 ] [ 24/07 ] [ 23/07 ] [ 22/07 ] [ 19/07 ] [ 18/07 ] [ 17/07 ] [ 16/07 ] [ 15/07 ] [ 12/07 ] [ 11/07 ] [ 10/07 ] [ 09/07 ] [ 08/07 ] [ 05/07 ] [ 04/07 ] [ 03/07 ] [ 02/07 ] [ 01/07 ] (2024) THÁNG: [ Tháng 1 ] [ Tháng 2 ] [ Tháng 3 ] [ Tháng 4 ] [ Tháng 5 ] [ Tháng 6 ] [ Tháng 7 ] [ Tháng 8 ] [ Tháng 9 ] [ Tháng 10 ] [ Tháng 11 ] [ Tháng 12 ]

DOWNLOAD DỮ LIỆU NGÀY 23/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	32.6 32.6	32.64	32.64	32.64	1,200	0	0	0
AAA	11.4 11.4	11.65	12	11.30	4,708,100	0	0	0
AAH	4.6 4.6	4.80	4.80	4.50	1,022,400	0	0	0
AAM	8.3 8.3	8.07	8.25	7.51	8,500	0	0	0
AAS	7.6 7.6	7.80	7.80	7.60	694,100	0	0	0
AAT	4.0 4.0	4	4	3.90	51,200	0	0	0
AAV	5.9 5.9	6.10	6.10	5.90	412,800	0	0	0
ABB	7.9 7.9	8	8.10	7.80	1,285,100	0	0	0
ABC	12.3 12.3	12.65	12.75	11.98	47,200	0	0	0
ABI	25.8 25.8	26	26.10	25.40	80,000	0	0	0
ABR	13 13	13	13.40	13	1,500	0	0	0
ABS	4.9 4.9	4.95	4.95	4.87	223,400	0	0	0
ABT	37.5 37.5	37.50	37.50	37.50	0	0	0	0
ABW	9.5 9.5	9.60	9.60	9.50	49,100	0	0	0
ACB	24 24	24.80	24.90	24	15,105,000	0	0	0
ACC	13.7 13.7	13.55	13.80	13.45	7,400	0	0	0
ACE	34.4 34.4	34.44	34.44	34.44	0	0	0	0
ACL	13 13	12.80	13	12.70	17,800	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	107.3 107.3	105.80	108	104	298,200	0	0	0
ADC	20.9 20.9	20.90	20.90	20.90	0	0	0	0
ADG	13.5 13.5	13.60	14.20	13.50	4,600	0	0	0
ADS	10.0 10.0	10.49	10.53	9.98	529,300	0	0	0
AFX	7.9 7.9	8	8.10	7.80	56,500	0	0	0
AG1	9.1 9.1	9.10	9.10	9.10	100	0	0	0
AGF	2.9 2.9	2.90	2.90	2.90	0	0	0	0
AGG	17.9 17.9	18	18.24	17.60	443,900	0	0	0
AGM	3.5 3.5	3.58	3.58	3.44	103,300	0	0	0
AGP	40.5 40.5	40.50	40.50	40.10	4,700	0	0	0
AGR	17.3 17.3	17.55	17.85	17.20	891,400	0	0	0
AGX	72.5 72.5	72.50	72.50	72.50	900	0	0	0
AIC	12 12	12	12	12	100	0	0	0
ALT	15.7 15.7	15.70	15.70	15.70	0	0	0	0
ALV	6.9 6.9	7.60	7.70	6.90	14,500	0	0	0
AMC	16.9 16.9	16.90	16.90	16.90	0	0	0	0
AME	6.4 6.4	6.40	6.40	6.40	0	0	0	0
AMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
AMS	11.0 11.0	11.08	11.47	10.69	304,600	0	0	0
AMV	3.3 3.3	3.40	3.40	3.20	287,000	0	0	0
ANT	15 15	14.60	15	14.30	13,300	0	0	0
ANV	33 33	34.70	35.10	32.60	4,290,200	0	0	0
APF	60.6 60.6	60	60.60	60	14,200	0	0	0
APG	10.8 10.8	10.20	11.10	10.20	80,600	0	0	0
APH	8.7 8.7	9.19	9.25	8.60	1,649,500	0	0	0
API	7 7	7.10	7.20	7	384,800	0	0	0
APL	19.8 19.8	19.80	19.80	19.80	100	0	0	0
APP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APS	7.1 7.1	7.20	7.40	7	424,200	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	26.9 26.9	27	27	26.90	700	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.1 19.1	19.10	19.10	19.10	600	0	0	0
ASM	9.6 9.6	9.78	9.78	9.57	673,800	0	0	0
ASP	4.5 4.5	4.46	4.56	4.46	23,800	0	0	0
AST	60.2 60.2	60	61	60	20,500	0	0	0
ATA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
ATS	19 19	19	19	19	0	0	0	0
AVC	55 55	55.50	55.50	55	900	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12 12	12.20	12.20	12	4,600	0	0	0
BAF	18 18	18.65	18.75	18	2,060,600	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	41.5 41.5	38.61	41.48	38.61	700	0	0	0
BBC	49.5 49.5	49.49	49.49	49.49	100	0	0	0
BBH	10.9 10.9	10.90	10.90	10.90	100	0	0	0
BBM	6.7 6.7	6.70	6.70	6.70	100	0	0	0
BBS	9.5 9.5	9.46	9.46	9.46	0	0	0	0
BBT	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BCA	13 13	14.10	14.10	13	4,200	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8.1 8.1	8.30	8.40	8.10	164,900	0	0	0
BCE	5.8 5.8	5.87	5.87	5.78	73,300	0	0	0
BCF	32.2 32.2	31.26	32.23	30.96	5,700	0	0	0
BCG	6.8 6.8	7.19	7.26	6.82	4,912,000	0	0	0
BCM	66.7 66.7	67.30	67.90	66.70	1,200,100	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.8 5.8	6.12	6.12	5.73	1,041,900	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
BDG	32.7 32.7	33.08	33.08	32.71	17,700	0	0	0
BDT	9.7 9.7	9.80	9.80	9.50	19,300	0	0	0
BDW	20.5 20.5	20.45	20.45	20.45	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	43.1 43.1	43.90	44.20	43.05	776,600	0	0	0
BGW	20.6 20.6	20.60	20.60	20.60	0	0	0	0
BHA	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BHC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	36.6 36.6	36.65	36.65	36.56	2,700	0	0	0
BHP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
BIC	33.9 33.9	34.72	35.29	33.86	99,900	0	0	0
BID	46 46	47.80	48.25	44.50	3,359,700	0	0	0
BIG	8 8	8	8.10	7.90	15,400	0	0	0
BIO	18 18	18	18	18	1,100	0	0	0
BKC	6.4 6.4	6.30	6.40	6.30	1,100	0	0	0
BKG	3.9 3.9	3.97	3.97	3.88	213,400	0	0	0
BLI	11.6 11.6	11.80	11.80	11	33,900	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	43.1 43.1	43.10	43.10	43.10	0	0	0	0
BMC	18.2 18.2	18.60	18.60	18.20	125,200	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	9.4 9.4	9.70	9.70	9.40	4,800	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.1 24.1	24.15	24.70	24	248,700	0	0	0
BMJ	10 10	10	10	10	100	0	0	0
BMN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BMP	93.6 93.6	96.50	97.50	93	194,100	0	0	0
BMS	8.6 8.6	8.80	8.80	8.50	79,000	0	0	0
BMV	12 12	12	12	12	0	0	0	0
BNA	11.2 11.2	12	12	10.90	451,000	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.7 2.7	2.70	2.70	2.60	630,300	0	0	0
BPC	7.4 7.4	8.72	8.72	7.45	200	0	0	0
BQB	3.6 3.6	3.60	3.60	3.60	0	0	0	0
BRC	13.2 13.2	13.59	13.59	13.18	5,000	0	0	0
BRR	18.2 18.2	18.20	18.20	18.20	0	0	0	0
BRS	21.5 21.5	21.54	21.54	21.54	200	0	0	0
BSA	22.4 22.4	22.50	22.80	22.30	5,100	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BSG	12.4 12.4	12.30	12.40	11.10	8,300	0	0	0
BSH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
BSI	41 41	44.50	44.50	41	591,800	0	0	0
BSL	9.1 9.1	9.30	9.30	9.10	3,300	0	0	0
BSP	10.3 10.3	10.30	10.30	10.30	100	0	0	0
BSQ	19.6 19.6	20.10	20.10	19.60	20,000	0	0	0
BSR	21.3 21.3	22.30	22.40	21.20	12,586,800	0	0	0
BST	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BT1	14 14	14	14	14	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	6.2 6.2	6.20	6.20	6.20	100	0	0	0
BTD	19.9 19.9	19.90	19.90	19.90	100	0	0	0
BTG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
BTH	28.7 28.7	28.70	28.70	28.70	2,000	0	0	0
BTN	2.6 2.6	2.70	2.70	2.60	16,900	0	0	0
BTP	13.2 13.2	13.45	13.45	13.10	15,200	0	0	0
BTS	5.5 5.5	5.50	5.50	5.40	23,600	0	0	0
BTT	32.4 32.4	32.40	32.40	32.40	0	0	0	0
BTU	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BTV	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BTW	35.8 35.8	35.81	35.81	35.81	0	0	0	0
BVB	11.5 11.5	12.36	12.45	11.09	9,050,600	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	43.5 43.5	44.75	44.95	43.50	778,200	0	0	0
BVL	10.6 10.6	10	10.60	10	600	0	0	0
BVN	13 13	13	13	13	4,000	0	0	0
BVS	35.4 35.4	38	38.40	35.30	929,900	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	41.9 41.9	42.25	42.25	40	322,600	0	0	0
BWS	31.7 31.7	31.70	32	31.70	2,000	0	0	0
BXH	15.7 15.7	15.84	15.84	15.74	400	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18.5 18.5	18.50	18.50	18.50	0	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.2 17.2	17.40	17.50	17.20	32,000	0	0	0
C47	6.1 6.1	6.14	6.14	6.03	37,000	0	0	0
C4G	9.1 9.1	9.30	9.30	9	611,500	0	0	0
C69	6.5 6.5	6.60	6.60	6.40	286,500	0	0	0
C92	3.9 3.9	4.10	4.10	3.90	4,700	0	0	0
CAB	11.3 11.3	12.90	12.90	11.30	1,100	0	0	0
CAD	0.8 0.8	0.80	0.80	0.80	0	0	0	0
CAG	7.8 7.8	8.20	8.20	7.80	3,800	0	0	0
CAN	43.4 43.4	43.40	43.40	43.40	100	0	0	0
CAP	50.7 50.7	51.50	51.50	50.50	56,800	0	0	0
CAR	22.6 22.6	22.60	22.60	22.60	300	0	0	0
CAT	18 18	18.20	18.20	18	500	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	10.8 10.8	10.70	10.80	10.70	2,400	0	0	0
CBS	31.3 31.3	31.90	31.90	31.30	2,400	0	0	0
CC1	13.6 13.6	13.20	14.50	13.20	500	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	21.5 21.5	20.60	21.45	20.60	1,100	0	0	0
CCL	9.3 9.3	9.99	10.10	9.30	969,700	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CCR	13.4 13.4	12.80	13.40	12.80	600	0	0	0
CCT	9.6 9.6	9.60	9.60	9.60	2,200	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	19.2 19.2	19.10	19.35	18.95	459,100	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	16.5 16.5	16	16.50	15	5,000	0	0	0
CDN	31.1 31.1	31	31.20	30.70	4,000	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	10.7 10.7	10.80	10.90	10.70	6,800	0	0	0
CDR	12.5 12.5	12.40	12.50	11.60	5,300	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	15.0 15.0	14.95	15.52	14.38	3,021,000	0	0	0
CET	6.2 6.2	6.20	6.20	6.10	13,400	0	0	0
CFM	8.6 8.6	8.61	8.61	8.61	0	0	0	0
CFV	21.2 21.2	21.10	21.20	21.10	2,000	0	0	0
CGV	3.1 3.1	3.60	3.60	3.10	34,500	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	33.3 33.3	33.30	33.35	33.25	15,400	0	0	0
CHS	10.2 10.2	10.31	10.41	10.22	12,900	0	0	0
CI5	9.6 9.6	9.60	9.60	9.60	0	0	0	0
CIA	11 11	10.60	11	10.30	6,900	0	0	0
CID	45.3 45.3	45.30	45.30	45.30	100	0	0	0
CIG	5.0 5.0	5.17	5.17	4.81	72,300	0	0	0
CII	15.3 15.3	15.60	15.75	15.25	2,567,400	0	0	0
CIP	3.2 3.2	3	3.20	3	6,500	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	56.9 56.9	56.42	56.88	56.42	3,600	0	0	0
CKD	25 25	24.50	25	24.50	600	0	0	0
CKG	24 24	24	24.20	23.90	163,600	0	0	0
CKV	15.1 15.1	15.12	15.12	15.12	0	0	0	0
CLC	48 48	48	48	48	0	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.9 22.9	23.10	23.10	22.90	5,100	0	0	0
CLL	38.7 38.7	38.76	39.00	38.72	5,300	0	0	0
CLM	82.9 82.9	82.90	82.90	82.90	100	0	0	0
CLW	46 46	46	46	46	100	0	0	0
CLX	15.6 15.6	16	16	15.40	249,200	0	0	0
CMC	7.6 7.6	7.60	7.60	7.60	1,000	0	0	0
CMD	21.2 21.2	21.10	21.60	21.10	4,900	0	0	0
CMF	260 260	260	260	260	300	0	0	0
CMG	54.1 54.1	54.30	56	54.10	1,058,300	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	10.7 10.7	10	10.70	8.50	36,800	0	0	0
CMN	59.7 59.7	59.70	59.70	59.70	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	15.7 15.7	17.40	17.60	15.70	444,100	0	0	0
CMT	14.8 14.8	15.59	15.68	14.84	9,100	0	0	0
CMV	9.5 9.5	9.51	9.51	9.51	100	0	0	0
CMW	11.6 11.6	11.60	11.60	11.60	400	0	0	0
CMX	9.6 9.6	10.25	10.45	9.60	1,223,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	29.5 29.5	26.10	33.50	26.10	9,100	0	0	0
CNG	34.6 34.6	36.10	36.65	34.50	705,300	0	0	0
CNN	34.8 34.8	34.79	34.79	34.79	0	0	0	0
CNT	20.8 20.8	21.34	21.34	20.63	25,700	0	0	0
COM	29.5 29.5	29.45	29.45	29.45	0	0	0	0
CPA	8 8	8	8	8	0	0	0	0
CPC	17.7 17.7	18.50	18.50	17.60	1,700	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	27.8 27.8	27.80	27.80	27.80	1,100	0	0	0
CQT	9.6 9.6	9.56	9.56	9.56	0	0	0	0
CRC	6.3 6.3	6.35	6.46	6.30	35,100	0	0	0
CRE	6.9 6.9	6.85	7.15	6.85	138,300	0	0	0
CSC	28.6 28.6	29.70	30	28.50	205,600	0	0	0
CSI	24.4 24.4	25.60	26	24.20	42,100	0	0	0
CSM	14.3 14.3	14.16	14.65	14.16	515,000	0	0	0
CST	26.6 26.6	27.20	27.40	26.40	107,500	0	0	0
CSV	33.9 33.9	36.80	37	33.90	2,039,300	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.7 20.7	20.74	20.74	20.74	0	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	65.5 65.5	66.80	68	65.50	742,300	0	0	0
CTF	31.6 31.6	31.60	31.60	30.90	202,000	0	0	0
CTG	32.4 32.4	33.70	33.70	32.05	9,825,700	0	0	0
CTI	16.1 16.1	16.80	16.80	16.05	652,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.9 7.9	7.80	8.10	7.80	160,900	0	0	0
CTR	122 122	127	129.80	121.90	518,400	0	0	0
CTS	34.7 34.7	36.90	36.95	34.70	2,197,400	0	0	0
CTT	15.1 15.1	14.20	15.10	14.20	500	0	0	0
CTW	28.3 28.3	29.90	29.90	28.30	300	0	0	0
CVN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CVT	28.5 28.5	28.45	28.45	28.45	100	0	0	0
CX8	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.3 11.3	11.30	11.30	11.30	0	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	45.6 45.6	46.20	46.30	45.60	36,900	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.9 18.9	18.50	18.90	18.50	200	0	0	0
DAE	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DAG	2 2	2.06	2.19	2	166,900	0	0	0
DAH	3.6 3.6	3.61	3.62	3.58	90,500	0	0	0
DAN	33.8 33.8	33.80	33.80	33.80	100	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.5 8.5	8.48	8.48	8.48	500	0	0	0
DBC	25.0 25.0	26.80	27.20	24.95	6,035,700	0	0	0
DBD	41.4 41.4	41.20	42.40	41.20	51,400	0	0	0
DBM	27 27	29.50	29.50	27	900	0	0	0
DBT	12.1 12.1	12.75	12.75	12	33,700	0	0	0
DC1	7 7	7.30	8.20	7	600	0	0	0
DC2	8 8	8	8	8	0	0	0	0
DC4	10.4 10.4	10.45	10.50	10.15	98,200	0	0	0
DCF	48.7 48.7	48.70	48.70	48.70	0	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10.2 10.2	10.20	10.20	10.20	0	0	0	0
DCL	28.2 28.2	28.20	28.40	27	324,100	0	0	0
DCM	35.1 35.1	36.10	36.45	35	4,528,800	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	0	0	0	0
DCS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDG	3.6 3.6	3.60	3.70	3.50	133,000	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2.6 2.6	2.60	2.60	2.60	0	0	0	0
DDN	8 8	8	8.30	7.90	6,600	0	0	0
DDV	17.2 17.2	18.30	18.60	16.90	2,041,400	0	0	0
DFC	19.3 19.3	19.29	19.29	19.29	6,400	0	0	0
DFF	7.1 7.1	9	9.20	7.10	37,800	0	0	0
DGC	108.4 108.4	114	115.20	107	5,575,700	0	0	0
DGT	8.1 8.1	7.80	8.30	7.70	1,125,700	0	0	0
DGW	47.3 47.3	51.49	51.49	47.30	4,727,900	0	0	0
DHA	41.5 41.5	42.60	42.85	40.50	59,700	0	0	0
DHB	9.5 9.5	10	10.30	9.50	31,700	0	0	0
DHC	38.5 38.5	38.50	39	38.50	144,400	0	0	0
DHD	24.3 24.3	24.30	24.30	24.30	100	0	0	0
DHG	107.5 107.5	107.69	109.05	106.53	43,800	0	0	0
DHM	8.9 8.9	8.86	8.89	8.80	15,000	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11.5 11.5	10.90	11.50	10.80	6,600	0	0	0
DHT	71.5 71.5	71	73	70.30	78,000	0	0	0
DIC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DID	4.5 4.5	4.60	4.60	4.50	4,300	0	0	0
DIG	23.3 23.3	24.20	24.20	23.20	5,807,800	0	0	0
DIH	18.3 18.3	17.80	18.30	17.80	1,000	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	4.7 4.7	4.80	4.80	4.60	579,300	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	100	0	0	0
DLG	1.8 1.8	1.80	1.84	1.77	1,778,300	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	63.7 63.7	63.64	63.84	63.64	2,600	0	0	0
DMN	5 5	5	5	5	3,800	0	0	0
DMS	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNA	23.6 23.6	23.61	23.61	23.61	0	0	0	0
DNC	41.2 41.2	41.20	41.20	41.20	0	0	0	0
DND	17.4 17.4	17.40	17.40	17.40	0	0	0	0
DNE	9.3 9.3	9.31	10.36	9.31	2,600	0	0	0
DNH	44 44	44	44	44	0	0	0	0
DNL	24.2 24.2	24.20	24.20	24.20	200	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	20 20	20	20	20	600	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	33.8 33.8	33.83	33.83	33.83	0	0	0	0
DOC	9.3 9.3	9.29	9.29	9.29	10,600	0	0	0
DOP	12 12	12	12	12	0	0	0	0
DP1	37.5 37.5	38.29	38.29	36.75	14,900	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	63.5 63.5	63.30	67	62.30	8,700	0	0	0
DPG	49.1 49.1	53	53.10	49.05	1,385,500	0	0	0
DPH	48.4 48.4	48.40	48.40	48.40	0	0	0	0
DPM	32.7 32.7	33.03	33.36	32.74	1,665,600	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	41 41	42.20	42.70	41	624,600	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.4 14.4	14.15	14.50	14.10	17,200	0	0	0
DRC	34 34	34.55	34.60	33.05	884,500	0	0	0
DRG	8.6 8.6	9	9	8.60	2,500	0	0	0
DRH	2.8 2.8	2.84	2.87	2.76	374,400	0	0	0
DRI	10.6 10.6	11.00	11.10	10.52	627,900	0	0	0
DRL	62.6 62.6	62.91	62.91	62.52	12,800	0	0	0
DS3	7.1 7.1	6.70	7.10	6.70	6,500	0	0	0
DSC	22.1 22.1	22.10	22.20	20	158,200	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.1 4.1	4	4.10	4	700	0	0	0
DSN	56.2 56.2	56.50	56.70	56.20	4,300	0	0	0
DSP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
DST	3.9 3.9	3.90	4.10	3.90	72,500	0	0	0
DTA	4.2 4.2	4.10	4.20	4.10	1,300	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	5.9 5.9	5.90	5.90	5.80	173,100	0	0	0
DTD	28.3 28.3	30.10	30.10	28.20	1,434,100	0	0	0
DTE	5 5	5	5	5	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3 3	2.90	3	2.90	6,600	0	0	0
DTK	14 14	14	14	14	0	0	0	0
DTL	13.8 13.8	13.95	13.95	13.80	300	0	0	0
DTP	140 140	139.60	140	139.60	1,400	0	0	0
DTT	19.6 19.6	19.55	19.55	19.55	0	0	0	0
DTV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	11 11	11	11	11	400	0	0	0
DVG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
DVM	10.1 10.1	10.20	10.40	10	1,086,700	0	0	0
DVN	24.9 24.9	25.61	25.90	24.83	278,500	0	0	0
DVP	73.1 73.1	74.60	75.10	73	36,100	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	10.9 10.9	10.90	10.90	10.90	0	0	0	0
DWS	11.3 11.3	11.30	11.30	11.30	100	0	0	0
DXG	13.5 13.5	13.85	13.95	13.50	5,882,800	0	0	0
DXL	17.2 17.2	12.90	17.30	12.90	800	0	0	0
DXP	11.8 11.8	12.10	12.20	11.60	234,200	0	0	0
DXS	5.6 5.6	5.60	5.75	5.48	875,500	0	0	0
DXV	5.1 5.1	5.10	5.10	4.77	1,000	0	0	0
E12	8.6 8.6	8.60	8.60	8.60	0	0	0	0
E29	10.3 10.3	13.90	13.90	10.30	2,500	0	0	0
EBS	10.7 10.7	10.70	10.70	10.60	15,000	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.7 1.7	1.70	1.70	1.70	0	0	0	0
EIB	18.0 18.0	18.50	18.50	17.90	5,506,800	0	0	0
EIC	24.2 24.2	22.20	24.30	22.20	1,100	0	0	0
EID	26.5 26.5	26.40	27	26.20	14,500	0	0	0
EIN	3.2 3.2	3.20	3.30	3.10	40,000	0	0	0
ELC	22.6 22.6	23.45	23.45	22.50	904,500	0	0	0
EME	30 30	30	30	30	200	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	32.3 32.3	32.42	32.42	32.32	400	0	0	0
EPC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
EPH	15.6 15.6	15.60	15.60	15.60	0	0	0	0
EVE	14 14	13.95	14.10	13.90	51,200	0	0	0
EVF	12.9 12.9	12.95	13.10	12.85	6,125,300	0	0	0
EVG	6 6	6.30	6.42	6	1,862,900	0	0	0
EVS	7 7	7	7.20	6.80	128,700	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.7 3.7	3.79	3.85	3.57	27,000	0	0	0
FCN	13.3 13.3	13.50	13.55	13.25	323,400	0	0	0
FCS	7 7	7.10	7.10	7	600	0	0	0
FDC	14.7 14.7	14.65	14.65	14.65	100	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31.9 31.9	31.90	31.90	31.90	0	0	0	0
FIC	17.4 17.4	17	17.90	14.70	52,300	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	7.0 7.0	7.07	7.07	6.83	283,400	0	0	0
FIT	4.4 4.4	4.38	4.43	4.35	488,500	0	0	0
FMC	49.2 49.2	50.50	50.60	48	69,100	0	0	0
FOC	73 73	74.30	77	72.90	50,800	0	0	0
FOX	88.7 88.7	89	92	88	106,800	0	0	0
FPT	125.5 125.5	124.90	127.50	124.80	5,311,600	0	0	0
FRC	23 23	23	23	23	0	0	0	0
FRM	3.6 3.6	3.60	3.60	3.60	0	0	0	0
FRT	174.1 174.1	176	176.20	171.50	392,600	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	39.5 39.5	39.46	39.46	39.46	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
FTS	36.5 36.5	38.50	38.95	36.50	1,939,000	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7 7	7.10	7.30	6.90	453,100	0	0	0
GAS	69.9 69.9	70.16	70.34	69.89	656,800	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.8 21.8	21.90	22.50	21.80	2,600	0	0	0
GDA	29 29	29.70	30.30	28.80	121,200	0	0	0
GDT	29.9 29.9	30.35	30.35	29.85	12,300	0	0	0
GDW	32.9 32.9	30	32.90	30	200	0	0	0
GEE	41.8 41.8	41.80	41.80	41.80	0	0	0	0
GEG	13.6 13.6	14.38	14.52	13.52	2,219,500	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	21.9 21.9	22.30	22.35	21.85	8,865,400	0	0	0
GGG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.2 30.2	30.40	30.50	30.20	13,900	0	0	0
GIC	14.8 14.8	14.90	14.90	14.80	1,100	0	0	0
GIL	29 29	31	31	29	717,300	0	0	0
GKM	36.9 36.9	37.30	37.30	35.70	5,200	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	33.9 33.9	30.98	33.89	30.98	400	0	0	0
GLW	11 11	11	11	11	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.7 8.7	8.65	8.65	8.65	0	0	0	0
GMD	76.6 76.6	78	78	76.40	954,700	0	0	0
GMH	8.6 8.6	8.90	8.90	8.61	1,800	0	0	0
GMX	18.8 18.8	19.20	21.10	18	16,600	0	0	0
GND	29.3 29.3	25.20	29.30	25.20	2,400	0	0	0
GPC	5.9 5.9	5.80	6.10	5.70	340,400	0	0	0
GSM	19.5 19.5	20	20	19.50	2,300	0	0	0
GSP	12.7 12.7	13	13.15	12	330,400	0	0	0
GTA	10.4 10.4	10.40	10.40	10.40	300	0	0	0
GTD	13.9 13.9	13.90	13.90	13.90	0	0	0	0
GTS	10.8 10.8	10.80	10.80	10.80	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	30.6 30.6	33	33.45	30.60	3,977,100	0	0	0
GVT	78 78	73.10	78	73.10	7,500	0	0	0
H11	5 5	5.20	5.20	4.70	4,100	0	0	0
HAC	12.2 12.2	12.20	12.50	12	5,100	0	0	0
HAD	13.9 13.9	13.93	13.93	13.93	0	0	0	0
HAF	20 20	20	20	20	100	0	0	0
HAG	11.6 11.6	11.95	12	11.60	4,964,200	0	0	0
HAH	42 42	42.80	43.50	42	3,824,100	0	0	0
HAM	32.7 32.7	32.70	32.70	32.70	0	0	0	0
HAN	10.7 10.7	10.70	10.80	10.70	1,200	0	0	0
HAP	4.5 4.5	4.52	4.53	4.45	63,200	0	0	0
HAR	3.8 3.8	3.91	3.94	3.81	193,300	0	0	0
HAS	9.7 9.7	9.70	9.70	9.70	0	0	0	0
HAT	46 46	46	46	46	6,800	0	0	0
HAV	4.1 4.1	4.10	4.10	4.10	0	0	0	0
HAX	15.1 15.1	15.70	15.70	14.70	1,131,900	0	0	0
HBC	7.2 7.2	7.45	7.51	7.16	1,773,000	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	100	0	0	0
HBS	7.8 7.8	8.02	8.02	7.85	54,700	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	25.7 25.7	25.70	25.70	25.70	0	0	0	0
HCB	32.2 32.2	32.20	32.20	32.20	0	0	0	0
HCC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HCD	9.8 9.8	9.93	10.25	9.80	524,100	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	25.6 25.6	26.75	26.75	25.50	6,559,200	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19 19	20.90	20.90	19	6,000	0	0	0
HD6	17.7 17.7	17.80	17.90	17.70	24,200	0	0	0
HD8	8.7 8.7	8.70	8.70	8.70	400	0	0	0
HDA	3.9 3.9	4	4	3.90	11,200	0	0	0
HDB	25.1 25.1	25.35	25.40	24.80	8,620,200	0	0	0
HDC	23.9 23.9	23.96	24.52	23.74	1,074,400	0	0	0
HDG	27.2 27.2	28.90	29.15	27.20	8,421,100	0	0	0
HDM	31.5 31.5	31.70	31.80	31.10	5,700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.2 17.2	17.20	17.20	17.20	900	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.0 12.0	11.97	11.97	11.97	100	0	0	0
HEC	62.8 62.8	62.80	62.80	62.80	1,900	0	0	0
HEJ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	19 19	19	19	19	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	10.2 10.2	9.98	10.17	9.98	2,500	0	0	0
HFC	7.3 7.3	7.30	7.30	7.30	100	0	0	0
HFX	13.8 13.8	13.80	13.80	13.80	0	0	0	0
HGM	54.5 54.5	54.50	54.50	54.50	0	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	8 8	8	8	8	0	0	0	0
HHC	115.2 115.2	115.20	115.20	115.20	0	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.6 9.6	9.80	10	9.60	344,200	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.1 5.1	5.01	5.19	5.01	1,975,200	0	0	0
HHV	11.3 11.3	11.60	11.65	11.25	1,884,900	0	0	0
HID	2.9 2.9	2.94	2.95	2.92	24,100	0	0	0
HIG	10.1 10.1	10.20	10.20	10.10	2,000	0	0	0
HII	6.1 6.1	6.10	6.11	6.05	81,400	0	0	0
HIO	15.3 15.3	15.10	16	13.80	34,300	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.1 33.1	33.10	33.10	33.10	0	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.2 9.2	9.40	9.40	8.20	1,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	300 300	300	300	300	0	0	0	0
HLC	13.2 13.2	13.20	13.20	13.20	3,600	0	0	0
HLD	26.4 26.4	26.70	27	26.40	34,600	0	0	0
HLO	22.8 22.8	22.80	22.80	22.80	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	15.6 15.6	15.60	15.60	15.60	0	0	0	0
HMC	11.2 11.2	11.45	11.45	11.17	18,000	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.9 13.9	13.90	13.90	13.90	0	0	0	0
HMR	22.9 22.9	23.70	23.70	22.80	30,900	0	0	0
HMS	31.6 31.6	32.60	32.60	31.60	14,000	0	0	0
HNB	11.3 11.3	12.40	12.40	11.30	300	0	0	0
HND	13.9 13.9	14.10	14.20	13.90	25,500	0	0	0
HNF	23.5 23.5	23.50	23.50	23	900	0	0	0
HNG	4.5 4.5	4.88	4.89	4.53	3,054,000	0	0	0
HNI	23.9 23.9	24	24	23	5,500	0	0	0
HNM	9 9	9.10	9.10	9	75,800	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4	4.20	4	32,200	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	26 26	26	26	26	500	0	0	0
HPG	27.8 27.8	28.05	28.20	27.80	15,056,900	0	0	0
HPH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
HPI	18.8 18.8	18.80	18.80	18.80	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	71.1 71.1	71.10	71.50	71.10	300	0	0	0
HPT	21 21	21.20	22	21	4,100	0	0	0
HPW	19 19	19	19	19	100	0	0	0
HPX	5.4 5.4	5.38	5.63	5.32	2,409,200	0	0	0
HQC	3.4 3.4	3.38	3.43	3.37	2,133,000	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	42.9 42.9	44.90	44.90	42.85	48,700	0	0	0
HRT	12 12	13.40	13.50	11.80	181,500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	22.6 22.6	23	23.20	22.50	11,000,500	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.8 4.8	4.83	4.86	4.79	118,500	0	0	0
HSM	6.7 6.7	6.70	6.70	6.70	100	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.4 4.4	4.70	4.70	4.40	133,100	0	0	0
HT1	13 13	13.65	13.65	13	601,000	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.5 4.5	4.70	4.70	4.40	3,100	0	0	0
HTG	41.0 41.0	40	41.60	40	69,100	0	0	0
HTI	16.1 16.1	16	16.10	16	20,200	0	0	0
HTL	18.4 18.4	17.35	18.35	17.35	4,000	0	0	0
HTM	11 11	11	11	11	200	0	0	0
HTN	10.1 10.1	10.25	10.40	10.05	355,500	0	0	0
HTP	6.2 6.2	6.20	6.20	6.20	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.6 9.6	9.27	9.64	9.26	3,500	0	0	0
HU1	6.3 6.3	6.39	6.39	6.30	300	0	0	0
HU4	13.1 13.1	13.30	13.30	13.10	7,100	0	0	0
HU6	5.6 5.6	5.60	5.60	5.60	2,000	0	0	0
HUB	18.3 18.3	18.40	18.50	18.30	29,800	0	0	0
HUG	35.9 35.9	35.90	35.90	35.90	0	0	0	0
HUT	16.6 16.6	16.50	16.80	16.50	1,422,900	0	0	0
HVA	6.6 6.6	6.60	6.90	6.60	18,700	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.2 8.2	8.30	8.34	7.72	504,600	0	0	0
HVN	22.7 22.7	22.65	22.65	22.65	688,500	0	0	0
HVT	86.5 86.5	86.20	86.50	83.20	26,100	0	0	0
HVX	2.8 2.8	2.75	2.75	2.75	2,000	0	0	0
HWS	15.7 15.7	15.84	15.84	15.65	10,700	0	0	0
IBD	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICC	28.6 28.6	28.60	28.60	28.60	0	0	0	0
ICF	5.4 5.4	5.40	5.40	5.40	1,100	0	0	0
ICG	8 8	8.30	8.30	8	1,900	0	0	0
ICI	7.6 7.6	7.60	7.60	7.60	200	0	0	0
ICN	42 42	42	42	41.50	3,900	0	0	0
ICT	12.5 12.5	12.97	13.07	12.49	53,400	0	0	0
IDC	57.8 57.8	59.40	59.40	57.80	1,325,800	0	0	0
IDI	9.4 9.4	9.49	9.54	9.34	644,400	0	0	0
IDJ	5.9 5.9	6	6.20	5.90	1,081,100	0	0	0
IDP	255 255	255	255	255	0	0	0	0
IDV	37.6 37.6	37.80	37.90	37.40	14,600	0	0	0
IFS	29.5 29.5	30.11	30.11	29.46	27,400	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	14.5 14.5	14.85	14.95	14.45	2,273,700	0	0	0
ILA	4.5 4.5	4.60	4.70	4.50	31,900	0	0	0
ILB	32.8 32.8	32.98	33.92	32.84	9,100	0	0	0
ILC	5.5 5.5	5.50	5.50	5.50	100	0	0	0
ILS	12.3 12.3	13.40	13.40	11	2,600	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	41.1 41.1	39.60	42	39.60	83,300	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	31 31	31	31	31	300	0	0	0
ING	9.3 9.3	9.30	9.30	9.30	0	0	0	0
INN	53.4 53.4	52.90	53.40	52.70	1,700	0	0	0
IPA	13.4 13.4	13.80	13.80	13.30	83,700	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ISH	30.2 30.2	30	30.20	30	2,800	0	0	0
IST	34.7 34.7	32.44	34.70	32.44	1,000	0	0	0
ITA	3.7 3.7	3.92	3.92	3.69	1,030,100	0	0	0
ITC	11.2 11.2	11.15	11.40	11.10	523,600	0	0	0
ITD	14.9 14.9	13.95	14.90	13.90	306,500	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	218,200	0	0	0
ITS	3.7 3.7	3.70	3.70	3.70	19,200	0	0	0
IVS	10.6 10.6	11.10	11.20	10.60	191,900	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.4 3.4	3.50	3.52	3.40	261,700	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.5 26.5	26.85	27.15	26.50	2,262,000	0	0	0
KCB	8.5 8.5	8.90	8.90	8.40	4,000	0	0	0
KCE	11.0 11.0	10.58	11.04	10.58	16,100	0	0	0
KDC	56.4 56.4	56.40	56.50	55.70	772,000	0	0	0
KDH	35.5 35.5	36.05	36.20	35.30	2,079,700	0	0	0
KDM	17.8 17.8	17	17.80	16.90	1,700	0	0	0
KGM	7 7	7.20	7.20	7	16,900	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.4 5.4	5.50	5.51	5.32	2,594,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.94	9.98	9.70	175,500	0	0	0
KHS	12.7 12.7	12.70	12.70	12.70	100	0	0	0
KHW	24 24	24	24	24	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
KLB	12.3 12.3	12	12.50	11.70	152,800	0	0	0
KMR	3.5 3.5	3.47	3.49	3.42	12,400	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.3 39.3	39.40	39.40	39.30	309,400	0	0	0
KPF	2.6 2.6	2.79	2.79	2.60	731,200	0	0	0
KSB	18.4 18.4	19.35	19.50	18.40	1,119,100	0	0	0
KSD	3.7 3.7	3.70	3.70	3.70	0	0	0	0
KSF	40.2 40.2	40	40.20	39.90	16,300	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.6 3.6	3.90	3.90	3.60	311,500	0	0	0
KST	13.5 13.5	13.52	13.52	13.52	100	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
KTL	20.7 20.7	20.67	20.67	20.67	0	0	0	0
KTS	43.5 43.5	42.60	44.50	42.30	7,300	0	0	0
KTT	2.7 2.7	2.70	2.70	2.70	0	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	18.8 18.8	18.80	18.80	18.80	0	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	0	0	0	0
L14	31.9 31.9	32.30	32.80	31.90	43,800	0	0	0
L18	33.9 33.9	34.40	34.80	33.90	26,800	0	0	0
L40	19.5 19.5	19.50	19.50	19.50	100	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.2 3.2	3.20	3.20	3.20	100	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	16.4 16.4	16	16.40	16	1,100	0	0	0
LAI	33.8 33.8	35.20	35.95	33.75	11,700	0	0	0
LAS	21.9 21.9	23.05	23.63	21.71	2,090,600	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	23 23	23	23	23	0	0	0	0
LBM	30.4 30.4	32.60	32.70	30.35	115,900	0	0	0
LCC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	10.3 10.3	10.59	10.64	10.30	1,453,800	0	0	0
LCM	1.4 1.4	1.40	1.40	1.40	0	0	0	0
LDG	2.6 2.6	2.61	2.65	2.58	498,200	0	0	0
LDP	18.2 18.2	18.20	18.20	18.20	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.3 6.3	6.30	6.30	6.30	500	0	0	0
LG9	5.9 5.9	5.90	5.90	5.90	1,400	0	0	0
LGC	60 60	60	60	60	0	0	0	0
LGL	2.9 2.9	2.98	2.98	2.86	59,100	0	0	0
LGM	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LHC	69.0 69.0	69.38	69.48	66.54	20,200	0	0	0
LHG	39.4 39.4	39.40	39.90	38.30	281,400	0	0	0
LIC	25 25	25.70	25.70	24.80	1,500	0	0	0
LIG	3.8 3.8	3.80	3.90	3.70	584,300	0	0	0
LIX	38 38	39.45	40.50	38	34,600	0	0	0
LKW	36 36	36.50	36.50	36	700	0	0	0
LLM	13.9 13.9	14.50	14.50	13.80	4,800	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.0 15.0	15.03	15.03	15.03	0	0	0	0
LMC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
LMH	1 1	1	1	1	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.70	1,800	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LPB	31.8 31.8	31.80	32.30	31.15	6,704,800	0	0	0
LPT	9.6 9.6	9.60	9.60	9.60	1,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10.6 10.6	10.90	10.90	9.90	6,500	0	0	0
LSS	11.8 11.8	12.60	12.80	11.80	884,600	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	19.5 19.5	20.30	20.30	19.40	278,800	0	0	0
M10	24.3 24.3	24.80	24.80	23.60	7,400	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	18.5 18.5	18	18.50	17.50	17,100	0	0	0
MAS	37 37	37	37	37	4,200	0	0	0
MBB	23.9 23.9	25.35	25.35	23.80	47,896,200	0	0	0
MBG	3.7 3.7	3.80	3.90	3.70	222,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.0 26.0	27.53	28.03	25.86	6,146,800	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.9 8.9	9.10	9.10	8.90	700	0	0	0
MCH	196.3 196.3	194	196.40	192.10	58,800	0	0	0
MCM	36.4 36.4	37.55	37.70	36.35	179,400	0	0	0
MCO	16.9 16.9	17.20	17.20	16.90	600	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	5,500	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.50	10.50	10.40	21,400	0	0	0
MDF	6.8 6.8	7.40	7.40	6.80	9,500	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
MEC	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MED	25.9 25.9	25.90	25.90	25.90	0	0	0	0
MEF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MEL	6.9 6.9	6.90	6.90	6.90	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	32 32	34.10	34.90	31.50	138,900	0	0	0
MGC	6.1 6.1	6.40	6.80	6.10	66,400	0	0	0
MGG	30 30	30	30	30	100	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	33.6 33.6	33.59	33.59	33.59	0	0	0	0
MHC	8.4 8.4	7.93	8.55	7.93	150,700	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	21.2 21.2	16	21.20	16	2,000	0	0	0
MIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
MIG	18.7 18.7	19.80	19.90	18.65	546,700	0	0	0
MKP	29.1 29.1	29.10	29.10	29.10	0	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	0	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.8 13.8	12	13.80	12	300	0	0	0
MML	26.8 26.8	28.20	28.20	26.80	21,200	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17.4 17.4	17.30	17.80	17.10	61,300	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	8 8	8	8	8	700	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	23 23	22	23	22	600	0	0	0
MRF	36.2 36.2	48.70	48.70	36.20	200	0	0	0
MSB	11.1 11.1	11.62	11.62	10.88	8,865,700	0	0	0
MSH	43.1 43.1	44.30	44.50	43.10	121,500	0	0	0
MSN	71 71	72.40	72.40	70.10	3,375,900	0	0	0
MSR	13.1 13.1	13.50	13.80	13.10	294,200	0	0	0
MST	5.1 5.1	5.10	5.20	5	316,500	0	0	0
MTA	4.5 4.5	4.40	4.50	4	108,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
MTG	9 9	9	9	9	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	6.3 6.3	6.70	6.70	6.30	400	0	0	0
MTP	12 12	12	12	12	0	0	0	0
MTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	100	0	0	0
MVB	21.5 21.5	21.50	21.50	21.50	0	0	0	0
MVC	9.9 9.9	9.70	9.90	9.70	34,400	0	0	0
MVN	38.6 38.6	33.40	38.60	33.40	22,100	0	0	0
MWG	62.5 62.5	65	65	62	9,198,000	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	15.8 15.8	15.73	15.95	15.73	119,500	0	0	0
NAG	11.4 11.4	11.30	11.40	11.20	94,900	0	0	0
NAP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
NAS	24 24	24	24	24	0	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.4 17.4	17.50	17.50	17.40	600	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.7 24.7	24.80	24.80	24.10	6,700	0	0	0
NBC	11.8 11.8	12	12	11.70	164,900	0	0	0
NBE	12.3 12.3	12.40	12.40	12	9,000	0	0	0
NBP	13.6 13.6	13.60	13.60	13.60	0	0	0	0
NBT	16.9 16.9	16.60	16.90	16.60	200	0	0	0
NBW	30.8 30.8	29.60	30.80	29.60	600	0	0	0
NCG	10.2 10.2	10.20	10.20	10.10	12,400	0	0	0
NCS	27.2 27.2	27.30	27.30	27.20	1,200	0	0	0
NCT	96.2 96.2	98.40	98.40	96	7,200	0	0	0
ND2	33.7 33.7	33.23	33.70	33.23	1,500	0	0	0
NDC	149.8 149.8	149.80	149.80	149.80	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10 10	10.50	10.60	10	501,900	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	6 6	6	6	6	4,100	0	0	0
NED	7 7	7	7.10	6.90	78,300	0	0	0
NEM	19.7 19.7	17	19.70	16	3,700	0	0	0
NET	86.9 86.9	86.28	93.58	85.90	10,200	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	28.6 28.6	29.85	29.85	27.50	1,265,800	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	16.6 16.6	16.85	17	16.30	274,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.7 11.7	11.60	11.70	11.60	2,100	0	0	0
NHV	1 1	1	1	1	0	0	0	0
NJC	19 19	19	19	19	0	0	0	0
NKG	23 23	23.55	23.80	23	4,311,100	0	0	0
NLG	41.1 41.1	41	41.60	40.55	2,050,900	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.5 22.5	22.99	23.23	21.57	55,600	0	0	0
NNT	52.3 52.3	52.30	52.30	52.30	0	0	0	0
NO1	7.1 7.1	6.90	7.16	6.90	471,900	0	0	0
NOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.7 14.7	14.72	14.72	14.72	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.4 4.4	4.50	4.50	4.30	132,900	0	0	0
NS2	18 18	17.30	18	17.30	400	0	0	0
NSC	75.4 75.4	75.70	75.70	75.40	800	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5 5	5.10	5.10	4.80	17,500	0	0	0
NSL	20.7 20.7	20.70	20.70	20.70	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.8 10.8	10.82	10.91	10.44	28,300	0	0	0
NT2	20.3 20.3	20.40	20.55	20.25	326,500	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	207 207	207.50	208	205.10	5,800	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	57.9 57.9	57.87	57.87	57.87	500	0	0	0
NTL	25 25	26.30	26.60	25	1,733,300	0	0	0
NTP	54.3 54.3	54.80	54.90	53	143,100	0	0	0
NTT	6.6 6.6	6.70	6.70	6.60	600	0	0	0
NTW	14.9 14.9	14.92	14.92	14.92	100	0	0	0
NUE	9.7 9.7	9.72	10.00	9.72	600	0	0	0
NVB	9.5 9.5	9.70	9.70	9.30	225,900	0	0	0
NVL	11.1 11.1	11.40	11.40	11.10	9,344,300	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	9.0 9.0	9.25	9.68	8.98	5,400	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.4 8.4	8.40	8.40	8.40	100	0	0	0
OCB	12.1 12.1	12.67	12.71	11.79	4,910,100	0	0	0
OCH	6.2 6.2	6.30	6.30	6.20	2,900	0	0	0
ODE	42.7 42.7	43	43.10	42.70	20,900	0	0	0
OGC	5.3 5.3	5.66	5.66	5.31	476,700	0	0	0
OIL	13.0 13.0	13.52	13.81	12.92	2,038,800	0	0	0
ONE	5.8 5.8	6	6	5.80	76,000	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	23.8 23.8	23.40	23.75	23.40	3,200	0	0	0
ORS	12.8 12.8	13.20	13.30	12.70	1,503,100	0	0	0
PAC	41.2 41.2	42.25	43	41.20	55,400	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	22.2 22.2	23.10	23.30	22.20	1,084,900	0	0	0
PAP	26.2 26.2	26.20	26.20	26.20	0	0	0	0
PAS	3.9 3.9	3.80	3.90	3.80	220,500	0	0	0
PAT	88.6 88.6	90.10	90.10	88	17,100	0	0	0
PBC	7.8 7.8	8.10	8.10	7.80	144,600	0	0	0
PBP	14 14	14	15.30	13.50	35,500	0	0	0
PBT	9 9	9	9	9	0	0	0	0
PC1	28.2 28.2	28.80	29.15	28.20	3,809,500	0	0	0
PCC	24.6 24.6	21	24.60	21	1,100	0	0	0
PCE	18.6 18.6	18.61	18.61	18.61	1,700	0	0	0
PCF	5.3 5.3	4.90	5.30	4.90	1,000	0	0	0
PCG	5.9 5.9	5.90	5.90	5.90	500	0	0	0
PCH	11.1 11.1	11	11.30	10.70	112,900	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PCT	10.1 10.1	10.70	10.80	10.10	7,200	0	0	0
PDB	9.8 9.8	9.90	10	9.80	5,500	0	0	0
PDC	4.6 4.6	4.90	4.90	4.50	5,000	0	0	0
PDN	116.1 116.1	116.10	116.10	116.10	0	0	0	0
PDR	19.5 19.5	20.15	20.40	19.45	3,855,300	0	0	0
PDV	12.8 12.8	13.36	13.52	12.78	51,200	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40.3 40.3	40.30	40.30	40.30	0	0	0	0
PET	26.0 26.0	28	28.50	25.95	1,885,800	0	0	0
PFL	2.5 2.5	2.50	2.50	2.40	243,900	0	0	0
PGB	16.6 16.6	16.70	16.90	16.30	19,300	0	0	0
PGC	14.5 14.5	14.30	14.60	13.75	17,000	0	0	0
PGD	33.8 33.8	32.88	33.84	32.88	1,000	0	0	0
PGI	24.5 24.5	24.50	24.50	24.50	800	0	0	0
PGN	6.3 6.3	6.10	6.30	6.10	3,900	0	0	0
PGS	31.7 31.7	31.20	31.80	30.20	10,100	0	0	0
PGT	3.5 3.5	3.50	3.60	3.50	300	0	0	0
PGV	22.4 22.4	22.70	23.10	22.20	36,700	0	0	0
PHC	5.7 5.7	5.88	5.88	5.70	26,900	0	0	0
PHH	7.4 7.4	7.40	7.40	7.40	0	0	0	0
PHN	73 73	73	73	73	100	0	0	0
PHP	26 26	26.60	26.90	26	41,400	0	0	0
PHR	56.6 56.6	58	58	56.60	152,700	0	0	0
PHS	12 12	12	12	12	0	0	0	0
PIA	31.7 31.7	29.31	31.65	29.31	3,800	0	0	0
PIC	26.5 26.5	26.51	26.51	26.51	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	0	0	0	0
PIT	6 6	5.90	6	5.90	700	0	0	0
PIV	3.9 3.9	3.40	3.90	3.40	588,600	0	0	0
PJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
PJS	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PJT	12.4 12.4	12.35	12.35	12.35	0	0	0	0
PLA	5 5	5	5	5	100	0	0	0
PLC	25.6 25.6	26	26.10	25.50	106,600	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.6 2.6	2.60	2.60	2.60	1,300	0	0	0
PLP	4.9 4.9	5	5	4.79	21,800	0	0	0
PLX	45.5 45.5	46.40	47.20	45.20	2,257,300	0	0	0
PMB	9.9 9.9	10.01	10.01	9.91	18,500	0	0	0
PMC	95.4 95.4	95.43	95.43	95.43	0	0	0	0
PMG	8.0 8.0	7.98	7.98	7.98	0	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.0 13.0	13.01	13.01	13.01	0	0	0	0
PMS	30.1 30.1	30.10	30.10	30.10	1,100	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMW	33.9 33.9	33.90	33.90	33.90	0	0	0	0
PNC	10.0 10.0	9.93	9.95	9.93	500	0	0	0
PND	6.9 6.9	6.90	6.90	6.90	400	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	93.8 93.8	94.30	95.50	93.60	966,100	0	0	0
PNP	21.2 21.2	21.20	21.20	21.20	300	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	22.7 22.7	22	22.70	21.80	18,800	0	0	0
POT	18.3 18.3	18.30	18.30	18.30	0	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	0	0	0	0
POW	12.9 12.9	13.50	13.65	12.80	11,634,700	0	0	0
PPC	13.8 13.8	14	14.20	13.70	389,400	0	0	0
PPE	12 12	12	12	12	0	0	0	0
PPH	29.6 29.6	30.30	30.90	29.60	75,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	15.8 15.8	15.80	15.80	15.80	100	0	0	0
PPS	11.8 11.8	11.60	11.80	11.60	6,400	0	0	0
PPY	9.4 9.4	9.40	9.40	9.40	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	21.5 21.5	19.10	21.50	19.10	1,100	0	0	0
PRE	18.5 18.5	18.55	18.64	18.15	60,100	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	11 11	11	11	11	3,200	0	0	0
PSB	6.7 6.7	7	7	6.20	399,900	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PSD	13 13	13.20	13.20	12.80	88,400	0	0	0
PSE	10.8 10.8	11	11	10.80	2,000	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.8 5.8	6.08	6.20	5.80	1,325,100	0	0	0
PSI	7.5 7.5	7.80	7.80	7.50	65,200	0	0	0
PSL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PSW	7.7 7.7	7.25	8.01	7.25	47,700	0	0	0
PTB	68 68	69.70	70	67.50	346,700	0	0	0
PTC	5.4 5.4	5.35	5.49	5.12	8,900	0	0	0
PTD	7.7 7.7	7.70	7.70	7.70	100	0	0	0
PTE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
PTG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
PTI	29.7 29.7	30.20	30.20	29.70	500	0	0	0
PTL	3.5 3.5	3.74	3.74	3.50	30,800	0	0	0
PTO	16.5 16.5	16.50	16.50	16.50	0	0	0	0
PTP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PTS	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PTT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PTV	4.4 4.4	4.40	4.40	4.40	1,600	0	0	0
PTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
PV2	2.7 2.7	2.90	2.90	2.60	815,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	27.9 27.9	28.60	28.60	27.70	192,700	0	0	0
PVC	13.8 13.8	13.80	14.10	13.60	905,400	0	0	0
PVD	27.5 27.5	27.40	28	27.40	3,265,600	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	6.9 6.9	7	7.10	6.90	60,000	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	50.4 50.4	51.45	51.92	50.41	83,100	0	0	0
PVM	16 16	15.80	16	15.70	3,000	0	0	0
PVO	7 7	7.30	7.50	6.90	97,200	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	40.5 40.5	41.10	41.40	40.40	2,214,800	0	0	0
PVT	27.2 27.2	27.75	27.80	27.15	2,497,700	0	0	0
PVV	1.4 1.4	1.40	1.40	1.40	0	0	0	0
PVX	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVY	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PWA	3.5 3.5	3.50	3.50	3.50	6,700	0	0	0
PWS	10.5 10.5	10.50	10.50	10.50	100	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.5 2.5	2.60	2.60	2.40	30,900	0	0	0
PXL	13.5 13.5	13.80	14.70	13.10	85,500	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PXT	3.6 3.6	3.50	3.60	3.40	31,200	0	0	0
QCC	11.9 11.9	11.90	11.90	11.90	100	0	0	0
QCG	7.9 7.9	7.85	7.85	7.85	321,100	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.2 36.2	36.20	36.20	36.20	100	0	0	0
QNC	6.7 6.7	6.90	6.90	6.70	13,000	0	0	0
QNP	36.5 36.5	37	37	36.50	1,900	0	0	0
QNS	47.6 47.6	47.70	48.19	47.60	662,200	0	0	0
QNT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	10.5 10.5	10.67	10.67	9.90	700	0	0	0
QPH	26.7 26.7	26.73	26.73	26.73	0	0	0	0
QSP	25 25	23.70	25	23.70	200	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	13.5 13.5	13.50	13.50	13.50	3,300	0	0	0
QTP	15.1 15.1	15.20	15.40	15.10	244,900	0	0	0
RAL	148.3 148.3	147.58	148.95	147.09	39,500	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
RCC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
RCD	1.5 1.5	1.50	1.50	1.50	0	0	0	0
RCL	12.7 12.7	12.70	12.70	12.70	0	0	0	0
RDP	3.1 3.1	3.37	3.37	3.14	630,700	0	0	0
REE	68.3 68.3	68.40	70	68.10	1,219,300	0	0	0
RIC	3.9 3.9	3.90	3.90	3.90	0	0	0	0
RTB	25.1 25.1	25.20	25.20	25.10	9,700	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	42.8 42.8	42.80	42.80	42.80	100	0	0	0
S55	55.8 55.8	55.80	55.80	55.70	3,800	0	0	0
S72	7.3 7.3	7.30	7.30	7.30	1,800	0	0	0
S74	14.9 14.9	14.90	14.90	14.90	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9.1 9.1	9.52	9.71	8.95	379,800	0	0	0
SAB	54.7 54.7	55.70	55.70	54.70	439,700	0	0	0
SAC	24.5 24.5	25	25.30	24.50	7,800	0	0	0
SAF	49.5 49.5	49.50	49.50	49.50	0	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	6.5 6.5	6.42	6.59	6.31	864,000	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	31.6 31.6	32.23	33.30	31.34	27,300	0	0	0
SAV	21 21	22	22	20.60	400,900	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	0	0	0	0
SBA	32.9 32.9	32.50	32.85	32	10,300	0	0	0
SBB	15 15	14.80	15	14.80	69,500	0	0	0
SBD	8.1 8.1	8.50	8.50	7.90	11,600	0	0	0
SBG	13.1 13.1	13	13.10	12.90	152,600	0	0	0
SBH	61 61	61	61	61	0	0	0	0
SBL	8 8	8	8	8	0	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	0	0	0	0
SBR	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SBS	5.9 5.9	6	6.20	5.90	506,800	0	0	0
SBT	12.9 12.9	13.30	13.35	12.75	4,200,100	0	0	0
SBV	10.9 10.9	10.90	10.90	10.90	100	0	0	0
SC5	17.5 17.5	17.49	17.49	17.49	100	0	0	0
SCC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SCG	64.7 64.7	64.90	65	64.70	41,700	0	0	0
SCI	11 11	11.30	11.30	10.90	34,900	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	0	0	0	0
SCL	26 26	25	28.50	25	47,900	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	6.3 6.3	6.30	6.36	6.23	779,800	0	0	0
SCS	80.7 80.7	83.60	84.80	80	355,000	0	0	0
SCY	12 12	12	12	12	3,100	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.7 4.7	4.80	4.80	4.70	300	0	0	0
SD3	6 6	7.60	7.60	6	2,100	0	0	0
SD5	7.6 7.6	7.70	7.80	7.60	14,500	0	0	0
SD6	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.2 12.2	12.40	12.50	12.20	19,500	0	0	0
SDA	5.7 5.7	5.90	5.90	5.60	57,400	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SDD	1.9 1.9	1.80	1.90	1.80	57,100	0	0	0
SDG	15.9 15.9	15.90	15.90	15.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.5 20.5	20.50	20.50	20.50	0	0	0	0
SDN	31.5 31.5	31.50	31.50	31.50	100	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	17.1 17.1	17.10	17.10	17.10	0	0	0	0
SDV	37.6 37.6	37.58	37.58	37.58	10,000	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SEA	28.6 28.6	28.60	28.60	28.60	100	0	0	0
SEB	48.0 48.0	48.10	48.10	48.00	1,400	0	0	0
SED	22 22	21.90	22.50	21.90	600	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
SFG	11.9 11.9	12.10	12.10	11.35	17,800	0	0	0
SFI	32.4 32.4	32.40	32.40	32.40	0	0	0	0
SFN	17.9 17.9	17.90	17.90	17.90	0	0	0	0
SGB	13.1 13.1	13.20	13.20	13.10	6,000	0	0	0
SGC	99.1 99.1	99.13	99.13	99.13	0	0	0	0
SGD	14.6 14.6	14.60	14.60	14.60	0	0	0	0
SGH	35.2 35.2	35.20	35.20	35.20	0	0	0	0
SGI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
SGN	80.7 80.7	83.44	83.44	80.53	105,400	0	0	0
SGP	23.5 23.5	24.30	24.30	23	126,500	0	0	0
SGR	27.7 27.7	28.85	29.40	27.70	80,100	0	0	0
SGS	19 19	19	19	19	0	0	0	0
SGT	12.7 12.7	13.20	13.30	12.70	18,400	0	0	0
SHA	4.5 4.5	4.40	4.52	4.40	1,800	0	0	0
SHB	11 11	11.20	11.25	11	21,581,200	0	0	0
SHC	25 25	25	25	25	100	0	0	0
SHE	10.1 10.1	10.40	10.50	10.10	14,000	0	0	0
SHG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SHI	14.8 14.8	14.70	14.90	14.60	711,200	0	0	0
SHN	6.4 6.4	6.40	6.50	6	2,100	0	0	0
SHP	35.6 35.6	35.80	35.80	35.60	9,100	0	0	0
SHS	17.1 17.1	17.80	17.80	17.10	7,127,900	0	0	0
SID	14.4 14.4	12.30	14.40	12.30	3,200	0	0	0
SIG	9 9	10.10	10.10	9	200	0	0	0
SIV	41.2 41.2	41.20	41.20	41.20	0	0	0	0
SJ1	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16 16	16.50	16.50	16	206,200	0	0	0
SJE	25.3 25.3	24.30	25.30	24.10	78,300	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16 16	16	16	16	0	0	0	0
SJM	7.7 7.7	8.90	8.90	7.70	300	0	0	0
SJS	63.2 63.2	64.20	64.90	63.20	35,000	0	0	0
SKG	12 12	12.45	12.50	12	426,100	0	0	0
SKH	29 29	29	29	29	800	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	39 39	38.90	39	38.70	3,800	0	0	0
SLS	191.2 191.2	194.50	194.50	176	14,400	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	800	0	0	0
SMB	35.8 35.8	35.81	35.81	35.62	23,800	0	0	0
SMC	14.9 14.9	15.55	15.90	14.90	2,246,000	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.3 5.3	5.30	5.30	5.20	700	0	0	0
SNC	20.8 20.8	20.80	20.80	20.80	0	0	0	0
SNZ	37.3 37.3	35.10	43.70	35.10	50,900	0	0	0
SP2	18 18	18	18	18	200	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.3 2.3	2.20	2.30	2.20	4,400	0	0	0
SPM	11.3 11.3	11.30	11.30	11.10	35,900	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SQC	11 11	11	11	11	0	0	0	0
SRA	3.7 3.7	3.80	3.80	3.60	127,000	0	0	0
SRB	2.2 2.2	2.40	2.40	2.20	70,900	0	0	0
SRC	40.1 40.1	40.15	40.15	40.10	400	0	0	0
SRF	9.3 9.3	9.49	9.49	9.25	2,200	0	0	0
SRT	11.8 11.8	13.60	13.60	11.80	147,700	0	0	0
SSB	19.0 19.0	18.73	19.00	18.60	2,703,400	0	0	0
SSC	36.8 36.8	36.80	36.80	36.80	100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
SSH	68.4 68.4	68.60	68.70	68.40	55,200	0	0	0
SSI	33.9 33.9	34.65	34.75	33.85	12,721,500	0	0	0
SSM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SSN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
ST8	7.8 7.8	7.89	8.14	7.82	144,100	0	0	0
STB	29 29	30.10	30.30	29	11,984,600	0	0	0
STC	17.5 17.5	17.50	17.50	17.50	600	0	0	0
STG	44.2 44.2	44.15	44.15	44.15	0	0	0	0
STH	8.2 8.2	8.20	8.20	8.20	0	0	0	0
STK	30 30	30	30	30	77,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	9.30	9.30	9.30	200	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	29.1 29.1	29.09	29.14	29.09	300	0	0	0
SVD	3.0 3.0	2.91	2.98	2.86	4,600	0	0	0
SVG	5 5	5	5	5	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	69 69	69	69	69	0	0	0	0
SVN	3 3	3	3	2.90	7,100	0	0	0
SVT	11.6 11.6	11.66	11.66	11.57	2,900	0	0	0
SWC	31 31	31.60	31.60	31	4,700	0	0	0
SZB	42.4 42.4	42.10	42.40	41.90	18,100	0	0	0
SZC	36.6 36.6	38	38	36.60	1,119,200	0	0	0
SZE	12.3 12.3	12.30	12.30	12.30	300	0	0	0
SZG	30.3 30.3	29.96	30.35	29.96	4,100	0	0	0
SZL	43 43	43	43.35	43	3,100	0	0	0
TA3	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TA6	18.1 18.1	18.10	18.10	18.10	0	0	0	0
TA9	12.5 12.5	12.90	12.90	12.50	22,200	0	0	0
TAL	17.2 17.2	18.04	18.04	17.21	16,800	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	41.0 41.0	41.00	41.00	41.00	100	0	0	0
TBD	79.8 79.8	79.80	79.80	79.80	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	23.1 23.1	23.80	23.80	23	12,471,200	0	0	0
TCD	5.6 5.6	5.70	5.70	5.57	419,300	0	0	0
TCH	17.2 17.2	18.10	18.40	17.20	12,641,600	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	34.5 34.5	34.90	34.90	34.45	32,400	0	0	0
TCM	50 50	51	51	49.10	2,752,900	0	0	0
TCO	13.1 13.1	12.60	13.10	12.55	142,600	0	0	0
TCR	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TCT	20.2 20.2	19.60	20.40	19.55	2,200	0	0	0
TCW	30.2 30.2	30	30.20	30	10,800	0	0	0
TDB	40 40	40.10	40.10	40	27,200	0	0	0
TDC	10.6 10.6	11.35	11.35	10.55	768,400	0	0	0
TDF	13.3 13.3	13.30	13.30	13.30	100	0	0	0
TDG	5.0 5.0	5.20	5.20	4.95	97,300	0	0	0
TDH	3.0 3.0	3.03	3.13	3.01	68,400	0	0	0
TDM	50 50	50	50	49.80	15,300	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.5 30.5	31.36	31.36	28.59	136,000	0	0	0
TDS	13.7 13.7	14.20	14.20	13.40	30,100	0	0	0
TDT	7.1 7.1	7	7.10	7	24,300	0	0	0
TDW	49.4 49.4	49.40	49.40	49.40	0	0	0	0
TED	59.9 59.9	58	59.90	58	900	0	0	0
TEG	9.3 9.3	9.39	9.40	9.10	193,100	0	0	0
TEL	11.2 11.2	11.20	11.20	10.80	14,600	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	18.9 18.9	20.10	20.10	18.80	5,800	0	0	0
TGP	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TH1	4.1 4.1	4.10	4.10	4.10	0	0	0	0
THB	11.8 11.8	11.80	11.80	11.80	0	0	0	0
THD	35.4 35.4	35.60	35.60	35.30	4,800	0	0	0
THG	42.1 42.1	42.10	42.30	42	41,900	0	0	0
THM	8.2 8.2	8.18	8.18	8.18	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8.7 8.7	8.70	8.70	8.70	6,000	0	0	0
THS	13.5 13.5	13.50	13.50	13.50	0	0	0	0
THT	12.7 12.7	12.60	12.80	12.50	82,600	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	11 11	11	11	11	0	0	0	0
TID	25 25	25.50	25.50	24.50	38,500	0	0	0
TIE	5 5	5	5	5	0	0	0	0
TIG	14.6 14.6	14.70	15	14.20	1,501,000	0	0	0
TIN	10 10	10.50	10.50	10	7,400	0	0	0
TIP	23.8 23.8	24.05	24.40	23.60	721,500	0	0	0
TIS	5.9 5.9	5.80	6	5.80	59,300	0	0	0
TIX	34.9 34.9	34.90	34.90	34.90	100	0	0	0
TJC	18.1 18.1	18.10	18.10	18.10	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
TKU	15.5 15.5	15.50	15.50	15.50	100	0	0	0
TL4	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TLD	5.1 5.1	5.15	5.16	5.10	52,400	0	0	0
TLG	53.0 53.0	53.72	53.72	50.09	111,200	0	0	0
TLH	7.3 7.3	7.53	7.68	7.25	1,294,200	0	0	0
TLI	4 4	4.10	4.10	4	1,400	0	0	0
TLP	6.8 6.8	7.10	7.10	6.50	2,200	0	0	0
TLT	16.5 16.5	22.32	22.32	16.50	10,400	0	0	0
TMB	89.2 89.2	90.50	91.30	89.10	12,000	0	0	0
TMC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TMG	55.3 55.3	55.30	55.30	55.30	0	0	0	0
TMP	68.4 68.4	68.40	68.50	68.40	1,400	0	0	0
TMS	50 50	50	50	50	2,400	0	0	0
TMT	10.1 10.1	10.50	10.50	9.77	38,300	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.9 9.9	9.89	9.89	9.89	0	0	0	0
TN1	11.7 11.7	11.67	11.67	11.45	1,800	0	0	0
TNA	4.7 4.7	4.71	4.73	4.40	11,000	0	0	0
TNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
TNC	37.9 37.9	37.94	37.94	37.94	0	0	0	0
TNG	23.2 23.2	24.63	24.73	23.15	2,713,600	0	0	0
TNH	21.0 21.0	22.15	22.38	20.98	1,499,300	0	0	0
TNI	2.5 2.5	2.54	2.54	2.45	83,600	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	24.7 24.7	21.06	24.72	20.23	2,100	0	0	0
TNS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TNT	4.7 4.7	4.79	4.79	4.60	61,200	0	0	0
TNW	11 11	11	11	11	0	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	56.8 56.8	57	57.80	56.80	7,000	0	0	0
TOT	17.7 17.7	17.73	17.73	17.27	2,000	0	0	0
TOW	21 21	21	21	21	100	0	0	0
TPB	17.8 17.8	18.65	18.70	17.30	14,187,900	0	0	0
TPC	6.5 6.5	6.48	6.48	6.48	0	0	0	0
TPH	10.3 10.3	10.30	10.30	10.30	100	0	0	0
TPP	10.7 10.7	10.70	10.70	10.70	100	0	0	0
TPS	19 19	19	19	19	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.16	8.16	8.16	0	0	0	0
TR1	16.9 16.9	16.90	16.90	16.90	0	0	0	0
TRA	79.5 79.5	78.10	79.50	78.10	1,500	0	0	0
TRC	39.6 39.6	41.75	41.75	39.60	1,400	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	8 8	8.20	8.20	7.40	2,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	46.9 46.9	44.10	47.50	44.10	1,000	0	0	0
TSC	2.9 2.9	2.86	2.93	2.86	74,600	0	0	0
TSD	6.2 6.2	6.20	6.20	6.20	0	0	0	0
TSG	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TTA	9.8 9.8	10.20	10.20	9.71	890,600	0	0	0
TTC	10.4 10.4	10.40	10.40	10.40	600	0	0	0
TTD	66.6 66.6	67.10	67.10	66.61	700	0	0	0
TTE	15 15	15	15	15	0	0	0	0
TTF	3.8 3.8	3.82	3.83	3.78	916,500	0	0	0
TTG	19.9 19.9	15.60	21	15.60	6,100	0	0	0
TTH	3.4 3.4	3.70	3.70	3.40	759,300	0	0	0
TTL	7.7 7.7	7.60	7.80	7.60	1,600	0	0	0
TTN	14 14	14.50	15	14	321,800	0	0	0
TTP	88.7 88.7	88.70	88.70	88.70	0	0	0	0
TTS	5 5	5	5	5	100	0	0	0
TTT	32 32	32	32	32	1,500	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	21.9 21.9	22.31	22.41	21.92	38,300	0	0	0
TV2	32.5 32.5	33.60	33.70	32.50	560,100	0	0	0
TV3	12.2 12.2	12.40	12.50	12.20	500	0	0	0
TV4	14.2 14.2	14.10	14.20	14	10,200	0	0	0
TV6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	8.8 8.8	9.17	9.17	8.70	505,400	0	0	0
TVC	10.8 10.8	11.40	11.50	10.80	1,229,300	0	0	0
TVD	12.6 12.6	12.60	12.90	12.50	93,500	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	8.5 8.5	9.30	9.50	8.40	1,564,000	0	0	0
TVS	20.7 20.7	21.60	22	20.70	1,383,300	0	0	0
TVT	16.2 16.2	16.55	16.55	16.10	2,300	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	9.7 9.7	9.90	10.60	9.60	79,500	0	0	0
TYA	12 12	11.70	12.20	11.70	19,800	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.30	9.40	9.30	3,300	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	38.8 38.8	39	39	37.50	21,300	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.3 9.3	8.60	9.30	8.50	33,100	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
USC	9.8 9.8	9.80	9.80	9.80	0	0	0	0
USD	19.1 19.1	19.10	19.10	19.10	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	14 14	14	14	14	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.60	6.60	6.40	15,100	0	0	0
VAB	9.6 9.6	9.90	9.90	9.50	500,700	0	0	0
VAF	13 13	13.95	13.95	13	400	0	0	0
VAV	41.3 41.3	41.10	41.90	41.10	600	0	0	0
VBB	10.4 10.4	10.50	10.50	10.40	1,100	0	0	0
VBC	22 22	22	22	22	0	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VC1	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VC2	7.6 7.6	8	8	7.60	49,600	0	0	0
VC3	27.6 27.6	27.90	27.90	27	452,000	0	0	0
VC5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VC6	20 20	20	20	20	100	0	0	0
VC7	9.4 9.4	10.30	10.30	9.40	489,800	0	0	0
VC9	4.5 4.5	4.50	4.50	4.50	400	0	0	0
VCA	9.6 9.6	9.60	9.60	9.60	100	0	0	0
VCB	87.5 87.5	87.80	88.30	87.50	1,410,400	0	0	0
VCC	9.8 9.8	9.50	9.80	9.50	1,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	223.8 223.8	223.80	223.80	223.80	200	0	0	0
VCG	18 18	18.55	18.55	18	2,348,300	0	0	0
VCI	35.1 35.1	36.22	36.37	35.07	3,376,600	0	0	0
VCM	11.9 11.9	11.90	11.90	11.90	0	0	0	0
VCP	22.7 22.7	24.70	24.70	22.70	42,900	0	0	0
VCR	24 24	23.70	24	23.70	34,400	0	0	0
VCS	67 67	69.30	70.50	67	298,400	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	31.8 31.8	31.80	31.80	31.80	100	0	0	0
VCX	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	22.2 22.2	25.36	25.36	22.16	400	0	0	0
VDP	37 37	37	37	37	44,500	0	0	0
VDS	20.7 20.7	21.20	21.25	20.05	2,238,900	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.4 3.4	3.40	3.40	3.40	200	0	0	0
VE3	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.8 5.8	5.80	5.90	5.80	5,700	0	0	0
VE9	1.9 1.9	2	2	1.90	39,000	0	0	0
VEA	41.5 41.5	42.60	42.70	40.90	1,696,300	0	0	0
VEC	8.2 8.2	8.30	8.40	8.10	16,800	0	0	0
VEF	210 210	211.20	212.50	208.60	7,300	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	25.8 25.8	25.30	25.80	25	2,500	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	75.2 75.2	80.81	80.81	75.19	231,200	0	0	0
VFR	12 12	12.50	12.50	12	9,100	0	0	0
VGC	48.8 48.8	48.60	49.65	48.60	243,400	0	0	0
VGG	37.3 37.3	37.70	37.70	37.30	2,300	0	0	0
VGI	72.4 72.4	82.80	84.90	72.40	2,577,000	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.2 28.2	27.41	28.19	27.41	7,200	0	0	0
VGR	57.4 57.4	56.22	57.38	56.22	200	0	0	0
VGS	33.3 33.3	35.70	35.90	33.20	1,014,400	0	0	0
VGT	14.4 14.4	15.20	15.60	14.10	4,258,300	0	0	0
VGV	28.8 28.8	28.20	28.80	28.20	900	0	0	0
VHC	72 72	72.50	73.40	71.80	667,100	0	0	0
VHD	8.9 8.9	8.90	8.90	8.90	200	0	0	0
VHE	3 3	3.10	3.10	2.90	410,500	0	0	0
VHF	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VHG	1.9 1.9	1.90	2	1.80	610,600	0	0	0
VHH	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VHL	11 11	12.10	12.10	11	2,100	0	0	0
VHM	37.9 37.9	37.65	37.95	37.35	4,859,200	0	0	0
VIB	18.0 18.0	18.33	18.38	18.03	3,948,000	0	0	0
VIC	40.9 40.9	40.75	40.85	40.40	1,446,300	0	0	0
VID	5.6 5.6	5.60	5.60	5.52	54,500	0	0	0
VIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VIF	16 16	17	17	16	800	0	0	0
VIG	7.3 7.3	7.40	7.50	7.30	269,800	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	24 24	24	24	24	0	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIP	13.3 13.3	13.35	13.80	13.10	676,200	0	0	0
VIR	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VIT	18.4 18.4	18.40	18.40	18.40	100	0	0	0
VIW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VIX	11.7 11.7	12.54	12.58	11.66	31,441,600	0	0	0
VJC	106 106	105.50	106	104.60	789,400	0	0	0
VLA	14.3 14.3	13.20	14.30	13.20	400	0	0	0
VLB	34.8 34.8	35	35.60	34.40	116,400	0	0	0
VLC	18.2 18.2	18.50	18.80	18.20	256,600	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	10 10	9.60	10.60	9.60	59,500	0	0	0
VLP	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLW	25.1 25.1	25.10	25.10	25.10	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.9 6.9	6.90	6.90	6.90	800	0	0	0
VMD	18 18	17.75	18.10	17.75	6,400	0	0	0
VMG	4 4	4	4.20	4	5,200	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	25.7 25.7	25.70	25.70	25.70	0	0	0	0
VMT	22.1 22.1	22.10	22.10	22.10	100	0	0	0
VNA	17.2 17.2	17.40	17.50	17	24,300	0	0	0
VNB	11.3 11.3	11.10	11.30	10.90	42,300	0	0	0
VNC	39.7 39.7	39.60	39.70	39.60	2,000	0	0	0
VND	15.2 15.2	15.57	15.57	15.04	6,442,700	0	0	0
VNE	4.8 4.8	4.90	4.90	4.70	82,800	0	0	0
VNF	10.6 10.6	11	11	9.70	6,100	0	0	0
VNG	8.4 8.4	8.39	8.39	8.39	0	0	0	0
VNH	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.0 16.0	15.63	16.01	15.58	10,200	0	0	0
VNM	65.9 65.9	65.60	66.30	65.50	3,777,800	0	0	0
VNP	11.9 11.9	12.20	12.50	10.80	12,900	0	0	0
VNR	24.7 24.7	24.42	24.70	24.32	11,100	0	0	0
VNS	11.0 11.0	10.95	10.95	10.90	41,200	0	0	0
VNT	47.9 47.9	47.90	47.90	47.90	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6 6	6	6	6	1,000	0	0	0
VNZ	546.6 546.6	546.60	546.60	546.60	1,100	0	0	0
VOC	17.2 17.2	17.90	17.90	17.20	2,800	0	0	0
VOS	16.9 16.9	16.80	17.65	16.80	4,102,100	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	18.4 18.4	18.85	18.90	18.20	17,890,000	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	27.0 27.0	26.80	27.00	26.22	19,700	0	0	0
VPG	13.8 13.8	14.05	14.20	13.70	507,200	0	0	0
VPH	8.4 8.4	8.54	8.73	8.40	704,800	0	0	0
VPI	55.8 55.8	53.58	55.83	53.33	1,665,600	0	0	0
VPR	18.3 18.3	18.30	18.30	18.30	0	0	0	0
VPS	9.1 9.1	9.08	9.08	9.08	600	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	13 13	13	13	13	200	0	0	0
VRC	8.3 8.3	8.30	8.79	8.30	10,400	0	0	0
VRE	20.1 20.1	20.25	20.40	19.95	8,859,200	0	0	0
VRG	26.4 26.4	27.02	27.02	26.17	33,100	0	0	0
VSA	22.7 22.7	23.40	23.40	22.70	19,800	0	0	0
VSC	18.2 18.2	18.79	18.93	18.23	3,222,200	0	0	0
VSE	6.5 6.5	6.50	7	6.40	22,200	0	0	0
VSF	33 33	33	33.10	33	2,900	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	52 52	52.50	52.50	52	800	0	0	0
VSI	18.6 18.6	18.60	18.60	18.60	0	0	0	0
VSM	18.5 18.5	18.50	18.50	18.50	200	0	0	0
VSN	19.9 19.9	19.51	19.90	19.51	400	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	3.5 3.5	3.50	3.50	3.50	200	0	0	0
VTB	11 11	11	11	11	0	0	0	0
VTC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VTD	8.4 8.4	8.30	8.40	8.20	14,100	0	0	0
VTE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	7.9 7.9	7.90	7.90	7.90	0	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	59.9 59.9	69.90	69.90	59.90	127,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.6 13.6	14.35	14.40	13.60	900,900	0	0	0
VTP	73.1 73.1	79.10	79.30	73.10	1,302,400	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	23.2 23.2	24.20	24.50	21	84,700	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	5.3 5.3	5.40	5.40	4.90	241,400	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	13.6 13.6	13.60	13.70	12.70	520,500	0	0	0
VUA	17 17	17	17	17	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	19 19	19	19	19	200	0	0	0
VW3	10.3 10.3	10.40	10.40	10.20	2,000	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	31.9 31.9	31.90	31.90	31.90	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
WCS	230 230	230	230.70	230	700	0	0	0
WSB	48 48	48	48	48	100	0	0	0
WSS	5.4 5.4	5.40	5.40	5.40	4,200	0	0	0
WTC	12.3 12.3	12.60	12.60	12.30	18,000	0	0	0
X20	10 10	10	10	10	0	0	0	0
X26	26 26	26	26	26	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	17.5 17.5	17.50	17.50	17.50	0	0	0	0
XHC	20.1 20.1	20.10	20.10	20.10	0	0	0	0
XLV	8.5 8.5	8.50	8.50	8.50	0	0	0	0
XMC	7.2 7.2	7.30	7.30	6.70	10,600	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	18.4 18.4	18.39	18.39	18.39	0	0	0	0
XPH	6.1 6.1	6.50	6.50	6.10	4,400	0	0	0
YBC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
YBM	10.5 10.5	10.50	10.50	10.50	200	0	0	0
YEG	10.3 10.3	11.10	11.25	10.30	2,923,000	0	0	0
YTC	34.8 34.8	34.80	34.80	34.80	1,000	0	0	0
^HASTC	234.6 234.6	238.38	239.03	234.59	50,835,844	0	0	0
^UPCOM	94.4 94.4	95.65	95.80	94.05	55,980,071	0	0	0
^VN30	1,278.7 1,278.7	1,301.91	1,304.81	1,277.39	257,323,200	0	0	0
^VNINDEX	1,231.8 1,231.8	1,256.72	1,258.74	1,231.81	662,854,184	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/07/2024