NGÀY: [ 30/06 ] [ 29/06 ] [ 26/06 ] [ 25/06 ] [ 24/06 ] [ 23/06 ] [ 22/06 ] [ 19/06 ] [ 18/06 ] [ 17/06 ] [ 16/06 ] [ 15/06 ] [ 12/06 ] [ 11/06 ] [ 10/06 ] [ 09/06 ] [ 08/06 ] [ 05/06 ] [ 04/06 ] [ 03/06 ] [ 02/06 ] [ 01/06 ] (2026) 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 24/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	29.3 29.3	29.30	29.30	29.30	100	0	0	0
AAA	7.4 7.4	7.39	7.44	7.32	907,200	0	0	0
AAH	2.7 2.7	3.10	3.10	2.70	343,100	0	0	0
AAM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
AAS	8.2 8.2	8.30	8.30	8.20	367,300	0	0	0
AAT	2.8 2.8	2.79	2.80	2.78	15,900	0	0	0
AAV	6.6 6.6	6.70	6.70	6.40	588,800	0	0	0
ABB	15.6 15.6	15.13	15.74	15.13	2,943,500	0	0	0
ABC	10.2 10.2	11.10	11.10	10.20	6,000	0	0	0
ABI	19.4 19.4	19.20	19.40	19.10	19,700	0	0	0
ABR	11.2 11.2	11.20	11.20	11.20	200	0	0	0
ABS	3.1 3.1	3.03	3.09	3	137,500	0	0	0
ABT	54.1 54.1	54.30	54.30	54	4,200	0	0	0
ABW	11.7 11.7	11.30	11.80	11.20	277,300	0	0	0
ACB	22.5 22.5	22.35	22.70	22.30	10,833,000	0	0	0
ACC	12.5 12.5	12.45	12.50	11.90	8,100	0	0	0
ACE	39.5 39.5	38.10	39.50	38.10	200	0	0	0
ACL	12.6 12.6	12.80	12.80	12	2,000	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	5.3 5.3	5.30	5.30	5.30	900	0	0	0
ACV	44.1 44.1	44.50	44.70	43.60	434,400	0	0	0
ADC	19 19	19	19	19	0	0	0	0
ADG	8.5 8.5	8.65	8.65	8.20	3,700	0	0	0
ADS	8.1 8.1	8.09	8.19	8.09	145,500	0	0	0
AFX	10.2 10.2	10.20	10.20	9.95	74,300	0	0	0
AG1	10.9 10.9	10.90	10.90	10.90	10,900	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.7 11.7	11.70	11.80	11.65	316,100	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	35.3 35.3	35.30	35.50	34.20	4,200	0	0	0
AGR	14.6 14.6	14.60	14.85	14.35	363,500	0	0	0
AGX	216 216	224	224	216	200	0	0	0
AIC	8.6 8.6	8.60	8.60	8.60	0	0	0	0
AIG	51.7 51.7	52.30	52.40	51.70	90,200	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	6.9 6.9	6.90	6.90	6.90	5,000	0	0	0
AMC	11.4 11.4	11.37	11.37	11.37	0	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	15.5 15.5	15.50	15.50	15.50	5,500	0	0	0
AMS	7.9 7.9	7.60	7.90	7.30	46,500	0	0	0
AMV	1.4 1.4	1.50	1.50	1.40	78,300	0	0	0
ANT	25.5 25.5	25.75	25.75	25.50	200	0	0	0
ANV	21.7 21.7	21	21.80	20.85	514,300	0	0	0
APF	47.9 47.9	46.80	48.80	46.80	166,700	0	0	0
APG	5.0 5.0	5.05	5.14	4.92	614,000	0	0	0
APH	5.5 5.5	5.51	5.60	5.49	66,600	0	0	0
API	5.8 5.8	6	6	5.80	116,000	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	200	0	0	0
APP	4.2 4.2	4.10	4.20	4.10	200	0	0	0
APS	6.7 6.7	6.50	6.70	6.50	71,200	0	0	0
APT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
ARM	45.8 45.8	45.80	45.80	45.80	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.55	16.90	16.55	300	0	0	0
ASM	5.8 5.8	5.81	5.85	5.79	305,600	0	0	0
ASP	7.9 7.9	7.65	8.05	7.56	253,800	0	0	0
AST	60.8 60.8	61.17	61.17	60.42	9,300	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	42 42	42	42	42	200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.1 9.1	9.20	9.20	9	36,500	0	0	0
BAB	11.9 11.9	12.37	12.47	11.91	97,100	0	0	0
BAF	30.1 30.1	29.85	30.05	29.60	806,800	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BBC	90.9 90.9	90.90	90.90	90.90	0	0	0	0
BBH	8.0 8.0	7.97	7.97	7.97	0	0	0	0
BBM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BBS	12.7 12.7	12.70	12.70	12.70	2,300	0	0	0
BBT	12 12	12	12	12	200	0	0	0
BCA	21.1 21.1	21.20	21.20	21.10	21,000	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.1 7.1	6.90	7.10	6.90	25,600	0	0	0
BCE	8.9 8.9	8.93	8.93	8.39	8,700	0	0	0
BCF	41.5 41.5	41.50	41.50	41.50	300	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.8 52.8	52.90	53.10	52.60	201,800	0	0	0
BCP	10 10	10	10	10	0	0	0	0
BCR	1 1	1	1	1	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BDG	37.4 37.4	37.40	37.40	37.40	0	0	0	0
BDT	9.3 9.3	9.30	9.30	8.70	195,100	0	0	0
BDW	27 27	27	27	27	0	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	24.9 24.9	24.90	24.90	24.90	0	0	0	0
BFC	56 56	55.80	56.60	55.80	67,500	0	0	0
BGE	3 3	3	3	3	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	22.1 22.1	22.10	22.10	22.10	1,000	0	0	0
BHC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.9 29.9	28.80	29.90	28.80	1,900	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	23.1 23.1	23.45	23.45	23	25,400	0	0	0
BID	42.1 42.1	42.60	42.85	41.90	2,965,500	0	0	0
BIG	5 5	4.70	5.10	4.50	754,700	0	0	0
BIO	13 13	13	13	13	200	0	0	0
BKC	19.6 19.6	20	20	19.50	4,000	0	0	0
BKG	2.5 2.5	2.55	2.60	2.51	30,900	0	0	0
BLI	8.2 8.2	8.20	8.20	8.20	100	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BLT	21.8 21.8	20.80	21.80	20.80	300	0	0	0
BMC	12.9 12.9	12.30	12.85	12.30	35,400	0	0	0
BMD	12 12	11.50	12	11.50	1,200	0	0	0
BMF	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.5 14.5	14.40	14.45	14.25	99,600	0	0	0
BMJ	13.4 13.4	12.50	13.50	12.40	2,400	0	0	0
BMK	15.3 15.3	15.30	15.30	15.30	100	0	0	0
BMN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BMP	148.1 148.1	146.40	148.30	145	103,700	0	0	0
BMS	14 14	14.20	14.30	13.80	115,500	0	0	0
BMV	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BNA	5.1 5.1	5.10	5.10	5.10	0	0	0	0
BNW	16.5 16.5	16.50	16.50	16.50	0	0	0	0
BOT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.7 3.7	3.70	3.70	3.70	100	0	0	0
BRC	12.2 12.2	12.20	12.20	12.20	3,000	0	0	0
BRR	19.1 19.1	19.10	19.10	19.10	0	0	0	0
BRS	24.5 24.5	24.50	24.80	24.50	2,700	0	0	0
BSA	20.3 20.3	19.90	20.30	19.90	11,300	0	0	0
BSC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BSD	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BSG	11 11	11	11	11	700	0	0	0
BSH	17 17	16.80	17	16.80	200	0	0	0
BSI	34.6 34.6	34	34.85	33.35	592,200	0	0	0
BSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
BSP	10.5 10.5	10.60	10.60	10.50	2,100	0	0	0
BSQ	19.4 19.4	19.40	19.40	19.40	100	0	0	0
BSR	25.6 25.6	25.30	25.75	24.30	13,355,000	0	0	0
BST	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BT1	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.9 4.9	4.90	4.90	4.90	0	0	0	0
BTD	21 21	21	21	21	0	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	22.2 22.2	22.20	22.20	22.20	100	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.4 8.4	8.30	8.35	8.30	8,500	0	0	0
BTS	5.1 5.1	5	5.10	5	400	0	0	0
BTT	41.3 41.3	41.30	41.30	41.30	0	0	0	0
BTU	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BTV	16.5 16.5	16.50	16.50	16.50	0	0	0	0
BTW	68.6 68.6	68.60	68.60	68.60	0	0	0	0
BVB	13.9 13.9	13.90	14	13.70	2,156,500	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	64.3 64.3	64.80	65	63	448,000	0	0	0
BVL	13.5 13.5	13	13.50	12.70	400	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	26.4 26.4	26	26.70	26	67,000	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44.5 44.5	44.50	44.50	44	110,000	0	0	0
BWS	33.1 33.1	33.10	33.10	33.10	100	0	0	0
BXH	13.2 13.2	13.20	13.20	13.20	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C22	18 18	18	18	18	0	0	0	0
C32	15.2 15.2	15.75	15.75	14.90	9,900	0	0	0
C47	9.3 9.3	9.20	9.28	9.06	28,600	0	0	0
C4G	6.5 6.5	6.50	6.60	6.40	303,300	0	0	0
C69	18.9 18.9	18.40	18.90	18.10	866,800	0	0	0
C92	3.9 3.9	3.90	3.90	3.90	0	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	6.3 6.3	6.20	6.30	6.10	7,800	0	0	0
CAN	21 21	21	21	21	100	0	0	0
CAP	47.8 47.8	47.70	48.10	47.60	59,100	0	0	0
CAT	15.2 15.2	15.40	15.80	15.10	11,000	0	0	0
CBI	12 12	12	12	12	0	0	0	0
CBS	23.9 23.9	24	24	23.90	300	0	0	0
CC1	34.4 34.4	26.30	34.40	26.30	3,000	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	12.1 12.1	12.10	12.10	12	2,200	0	0	0
CCC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	100	0	0	0
CCL	4.0 4.0	3.96	3.96	3.93	22,500	0	0	0
CCM	29.9 29.9	29.90	29.90	29.90	0	0	0	0
CCP	20.5 20.5	20.50	20.50	20.50	0	0	0	0
CCR	13.7 13.7	13.70	13.70	13.70	100	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	74.5 74.5	74.50	74.50	74.50	0	0	0	0
CDC	18.9 18.9	18.70	19	18.50	131,500	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDH	7.7 7.7	7.70	7.70	7.70	0	0	0	0
CDN	27.9 27.9	28	28.10	27.70	2,100	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	12.4 12.4	12.37	12.37	12.37	0	0	0	0
CDR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
CE1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	14.8 14.8	14.90	15.10	14.70	4,257,700	0	0	0
CET	5.2 5.2	5.20	5.20	5.20	0	0	0	0
CFM	13.5 13.5	13.50	13.50	13.50	0	0	0	0
CFV	17 17	17	17	17	0	0	0	0
CGV	3.1 3.1	3.20	3.20	3.10	300	0	0	0
CH5	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	27.7 27.7	28	28	27.65	7,000	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	4.1 4.1	4.30	4.30	4.10	200	0	0	0
CIA	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CID	7.8 7.8	7.80	7.80	7.80	100	0	0	0
CIG	6.7 6.7	7.22	7.22	6.70	16,900	0	0	0
CII	17.4 17.4	17.15	17.60	16.85	11,262,600	0	0	0
CIP	2 2	2	2	2	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CKA	65 65	65	65.20	64.90	3,100	0	0	0
CKD	25 25	25	25	25	0	0	0	0
CKG	6.9 6.9	6.92	6.92	6.85	38,700	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	50.6 50.6	50.59	50.59	50.59	0	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	20.2 20.2	20.10	20.20	20.10	300	0	0	0
CLL	30.3 30.3	30.20	30.30	30.15	4,900	0	0	0
CLM	69.1 69.1	69	69.10	69	300	0	0	0
CLW	57.7 57.7	57.70	57.70	57.70	0	0	0	0
CLX	14.5 14.5	14.60	14.70	14.50	11,000	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CMD	18.4 18.4	18.41	18.41	18.41	600	0	0	0
CMF	342.7 342.7	342.70	342.70	342.70	0	0	0	0
CMG	27.1 27.1	27.15	27.20	26.90	302,800	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	19.4 19.4	19.40	19.40	19.40	0	0	0	0
CMN	23.8 23.8	23.50	23.80	22.90	6,000	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.2 7.2	7.20	7.30	7	100,100	0	0	0
CMT	12 12	12	12	12	200	0	0	0
CMV	8 8	8	8	8	200	0	0	0
CMW	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CMX	5.7 5.7	5.65	5.73	5.60	20,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.7 32.7	32.70	32.70	32.70	0	0	0	0
CNG	21.6 21.6	21.70	21.70	21.30	18,500	0	0	0
CNN	64 64	64	64	64	0	0	0	0
CNT	6.1 6.1	6.10	6.10	6.10	1,000	0	0	0
COM	31.5 31.5	31.50	31.50	31.50	0	0	0	0
CPA	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CPC	15.9 15.9	15.90	15.90	15.90	400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	6 6	6	6	6	0	0	0	0
CQN	30.7 30.7	30.80	30.90	30.60	33,200	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CRC	6.1 6.1	6.01	6.10	5.90	390,800	0	0	0
CRE	7.2 7.2	7.35	7.39	7.20	119,600	0	0	0
CSC	12.5 12.5	12.30	12.60	12	8,100	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	300	0	0	0
CSM	12.8 12.8	12.85	12.85	12.50	138,100	0	0	0
CSV	23.8 23.8	23.90	24.10	23.65	146,000	0	0	0
CT3	6.1 6.1	6.10	6.10	6.10	0	0	0	0
CT6	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CTD	70.3 70.3	71.50	71.50	69.90	532,200	0	0	0
CTF	17.1 17.1	17.40	17.40	16.95	256,700	0	0	0
CTG	33.9 33.9	33.90	34.10	33.55	7,488,700	0	0	0
CTI	20.2 20.2	20.15	20.15	19.70	327,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.9 8.9	8.30	9.10	8.20	368,100	0	0	0
CTR	73.5 73.5	74.39	74.39	72.81	225,400	0	0	0
CTS	25.9 25.9	25.40	26.10	25.30	2,197,900	0	0	0
CTT	16 16	16	16	16	0	0	0	0
CTW	24.7 24.7	24.70	24.70	24.70	0	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	26.2 26.2	26.15	26.15	26.15	900	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	12.5 12.5	12.50	12.50	12.50	0	0	0	0
D2D	30.9 30.9	31.10	31.15	30.50	24,700	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14 14	15.40	15.40	14	3,000	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.2 3.2	3.32	3.32	3.21	39,900	0	0	0
DAN	30.3 30.3	30.30	30.30	30.30	0	0	0	0
DAS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DAT	7.8 7.8	7.90	8.34	7.80	1,700	0	0	0
DBC	18.8 18.8	18.90	18.90	18.60	852,000	0	0	0
DBD	51 51	50.50	51	50.50	66,400	0	0	0
DBM	27.3 27.3	27.30	27.30	27.30	100	0	0	0
DBT	12.7 12.7	12.40	12.70	12.40	19,300	0	0	0
DC1	5.9 5.9	5.93	5.93	5.85	13,800	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	7.3 7.3	7.38	7.38	7.25	89,000	0	0	0
DCF	36.1 36.1	36.10	36.10	36.10	0	0	0	0
DCG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	37.4 37.4	37.20	37.40	37	499,900	0	0	0
DCM	33.5 33.5	34.04	34.04	33.37	1,928,400	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	0	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	9 9	9	9	9	30,500	0	0	0
DDG	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	6.5 6.5	6.30	6.50	6.30	200	0	0	0
DDV	24.1 24.1	24.29	24.47	24.01	329,900	0	0	0
DFC	28.8 28.8	29.20	29.20	27.50	10,600	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	50.4 50.4	50.30	51	50.10	452,700	0	0	0
DGT	3.8 3.8	3.90	3.90	3.80	60,900	0	0	0
DGW	39.3 39.3	39.10	39.35	38.85	1,003,700	0	0	0
DHA	50.5 50.5	50.10	51	50.10	14,100	0	0	0
DHB	10.9 10.9	10.60	11.80	10.20	2,200	0	0	0
DHC	33.5 33.5	33.20	33.85	33	170,900	0	0	0
DHD	27.7 27.7	27.80	27.80	27.60	3,500	0	0	0
DHG	93.3 93.3	94.50	94.50	92.80	3,700	0	0	0
DHM	6.1 6.1	6.29	6.29	6.06	7,500	0	0	0
DHN	18.5 18.5	18.50	18.50	18.50	0	0	0	0
DHP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DHT	64.3 64.3	64	64.30	63.50	1,400	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.8 3.8	3.70	3.80	3.70	200	0	0	0
DIG	12.5 12.5	12.70	12.70	12.35	3,902,300	0	0	0
DIH	7.7 7.7	7.65	7.65	7.65	200	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	5.2 5.2	5.20	5.30	5.10	128,100	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.65	2.68	2.62	1,111,000	0	0	0
DLR	13 13	13	13	13	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	20 20	20	20	20	100	0	0	0
DMC	57.6 57.6	57.60	57.60	57.60	600	0	0	0
DMN	7 7	6.57	7	6.57	1,700	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24 24	24	24	24	200	0	0	0
DNC	50 50	50	50	50	0	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	7.5 7.5	7.53	7.53	7.53	0	0	0	0
DNH	49 49	49	49	49	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNN	7 7	7	7	7	0	0	0	0
DNP	19 19	19.90	19.90	19	1,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.9 32.9	32.90	32.90	32.90	0	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.8 12.8	12.50	12.80	12.50	2,300	0	0	0
DP1	30.2 30.2	30.20	30.20	30.20	0	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	62 62	62.20	62.30	62	6,100	0	0	0
DPG	38.6 38.6	38.60	39.20	37.95	375,700	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	23.1 23.1	23.05	23.10	22.75	3,196,200	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	38.9 38.9	39.45	39.50	38.70	265,600	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.6 9.6	9.50	9.80	9.50	2,900	0	0	0
DRC	11.5 11.5	11.60	11.65	11.45	147,000	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	100	0	0	0
DRH	2.0 2.0	2.02	2.05	2.01	159,300	0	0	0
DRI	14.4 14.4	14.20	14.40	13.90	372,700	0	0	0
DRL	44.6 44.6	44.10	44.60	44.10	2,500	0	0	0
DS3	4.9 4.9	4.90	4.90	4.90	100	0	0	0
DSD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
DSE	22.4 22.4	22.20	22.40	22.05	445,300	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.5 37.5	37.50	37.60	37.05	9,400	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	11.5 11.5	11.80	12	11.40	85,400	0	0	0
DTA	3.5 3.5	3.31	3.49	3.24	2,200	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.1 13.1	13.30	13.30	13	48,800	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	14.4 14.4	14.40	14.40	14.40	0	0	0	0
DTI	2 2	2.10	2.10	2	1,800	0	0	0
DTK	11.1 11.1	11.20	11.30	11.10	5,200	0	0	0
DTL	9.5 9.5	9.50	9.50	9.50	500	0	0	0
DTP	77.4 77.4	77.40	77.40	77.40	0	0	0	0
DTT	16.9 16.9	16.89	16.89	16.89	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
DVG	1 1	1	1	1	0	0	0	0
DVM	6.6 6.6	6.60	6.70	6.50	36,100	0	0	0
DVN	20.4 20.4	20.50	20.50	20.20	21,700	0	0	0
DVP	70.8 70.8	70.90	71.30	70.80	6,400	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DWS	14.1 14.1	14.10	14.10	14.10	300	0	0	0
DXG	12.4 12.4	12.50	12.60	12.20	10,950,600	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	12.8 12.8	12.90	12.90	12.60	56,800	0	0	0
DXS	7.3 7.3	7.23	7.39	7.10	1,139,400	0	0	0
DXV	3.7 3.7	3.73	3.73	3.73	0	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	0	0	0	0
E29	9 9	9	9	9	0	0	0	0
EBS	9.7 9.7	9.70	9.70	9.70	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	23.4 23.4	23.40	23.40	23.40	0	0	0	0
EFI	3.7 3.7	3.80	3.80	3.70	200	0	0	0
EIB	20.8 20.8	20.85	20.90	20.50	4,463,800	0	0	0
EIC	19.9 19.9	19.90	19.90	19.90	3,200	0	0	0
EID	20.8 20.8	20.80	20.80	20.80	0	0	0	0
EIN	2.1 2.1	2.10	2.10	2.10	1,500	0	0	0
ELC	16.3 16.3	16.20	16.55	16.20	338,700	0	0	0
EME	25.9 25.9	25.90	25.90	25.90	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	18 18	18.10	18.10	18	1,000	0	0	0
EPC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
EPH	9.8 9.8	9.80	9.80	9.80	0	0	0	0
EVE	9.2 9.2	9.13	9.15	9.13	49,700	0	0	0
EVF	13.3 13.3	13.30	13.40	13.15	2,241,300	0	0	0
EVG	5.4 5.4	5.43	5.51	5.37	366,400	0	0	0
EVS	5.3 5.3	4.80	5.30	4.70	674,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	54.2 54.2	54.20	54.20	54.20	0	0	0	0
FCM	3.4 3.4	3.40	3.50	3.35	26,000	0	0	0
FCN	11.9 11.9	11.85	11.90	11.65	299,900	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	100	0	0	0
FDC	19.4 19.4	19.45	19.45	19.35	500	0	0	0
FGL	3.9 3.9	3.90	3.90	3.90	200	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	25.2 25.2	25.21	25.21	25.21	0	0	0	0
FIC	18.8 18.8	18.80	18.80	18.80	3,600	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.0 5.0	5	5.04	4.99	25,400	0	0	0
FIT	3.8 3.8	3.83	3.83	3.75	84,100	0	0	0
FMC	35.2 35.2	35	35.20	34.85	4,000	0	0	0
FOC	74 74	72.50	74.90	72.50	99,900	0	0	0
FOX	75 75	75.80	77	74.90	125,900	0	0	0
FPT	70.8 70.8	71	71.20	70.10	5,968,500	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	10.1 10.1	10.10	10.10	10.10	0	0	0	0
FRT	122.7 122.7	121.90	123.14	119.05	310,800	0	0	0
FSO	9.1 9.1	9.10	9.10	9.10	0	0	0	0
FT1	46.7 46.7	46.70	46.70	46.70	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
FTS	27.1 27.1	26.30	27.40	25.80	2,135,600	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	9.8 9.8	9.90	10	9.70	45,400	0	0	0
GAS	79.3 79.3	78.20	80.50	76.40	2,046,800	0	0	0
GCB	7.1 7.1	7.10	7.10	7.10	0	0	0	0
GCF	18.3 18.3	18.50	19.20	18.30	28,600	0	0	0
GDA	13.7 13.7	13.60	13.70	13.50	27,800	0	0	0
GDT	16.5 16.5	16.35	16.60	16.25	5,400	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	91.8 91.8	91.40	93	88	1,374,800	0	0	0
GEG	13.6 13.6	13.70	13.70	13.50	221,300	0	0	0
GER	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GEX	30.5 30.5	30.50	30.60	29.80	8,320,700	0	0	0
GGG	3 3	3	3	3	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	26.1 26.1	26.30	26.30	26	7,100	0	0	0
GIC	12.3 12.3	12.30	12.30	11.20	2,700	0	0	0
GIL	11.4 11.4	11.60	11.60	11.40	84,400	0	0	0
GKM	1.4 1.4	1.40	1.40	1.40	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	28.2 28.2	28.20	28.20	28.20	0	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	75 75	76	76.30	74.50	715,200	0	0	0
GMH	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	0	0	0	0
GND	26.9 26.9	26.90	26.90	26.90	0	0	0	0
GPC	1.8 1.8	1.90	1.90	1.80	42,400	0	0	0
GSM	30.2 30.2	30.20	30.20	30.20	0	0	0	0
GSP	11.1 11.1	11.15	11.15	11	23,500	0	0	0
GTA	9.2 9.2	9.19	9.19	9.19	100	0	0	0
GTD	207 207	207	207	207	0	0	0	0
GTS	10.6 10.6	10.60	10.60	10.60	600	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33.7 33.7	33.60	33.75	32.60	2,912,800	0	0	0
GVT	74.1 74.1	74.11	74.11	74.11	0	0	0	0
H11	25.7 25.7	25.70	25.70	25.70	0	0	0	0
HAC	9.3 9.3	9	9.30	9	3,500	0	0	0
HAD	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HAF	12 12	12	12	12	0	0	0	0
HAG	15 15	14.90	15	14.85	2,306,600	0	0	0
HAH	52.9 52.9	53	53.30	51.10	1,234,200	0	0	0
HAM	42 42	42	42	42	0	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	400	0	0	0
HAP	6.9 6.9	6.50	6.90	6.50	12,300	0	0	0
HAR	3.3 3.3	3.29	3.29	3.23	82,200	0	0	0
HAS	8.5 8.5	8.50	8.50	8.50	100	0	0	0
HAT	31 31	31	31	31	0	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.6 9.6	9.70	9.72	9.63	124,100	0	0	0
HBC	4.9 4.9	5	5	4.80	670,800	0	0	0
HBD	25.5 25.5	25.50	25.50	25.50	100	0	0	0
HBH	5.5 5.5	5.50	5.50	5.50	100	0	0	0
HBS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HC1	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HC3	24.6 24.6	24.56	24.56	24.56	0	0	0	0
HCB	18.2 18.2	18.20	18.20	18.20	0	0	0	0
HCC	26.5 26.5	26.50	26.50	26.50	800	0	0	0
HCD	7.0 7.0	6.90	6.95	6.60	8,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27 27	27.50	27.55	26.80	4,532,600	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11 11	11	11	11	100	0	0	0
HD6	8.7 8.7	8.80	9.10	8.70	16,800	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HDB	25.7 25.7	25.65	25.75	25.40	8,182,000	0	0	0
HDC	15.2 15.2	15.30	15.40	14.90	1,677,500	0	0	0
HDG	20.9 20.9	21.20	21.25	20.85	1,040,900	0	0	0
HDM	33.9 33.9	33.90	33.90	33.90	100	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	17.1 17.1	17.10	17.10	17.10	0	0	0	0
HEC	31.2 31.2	31.20	31.20	31.20	800	0	0	0
HEJ	13.9 13.9	13.90	13.90	13.90	300	0	0	0
HEP	14 14	14	14	14	0	0	0	0
HES	22.9 22.9	22.90	22.90	22.90	0	0	0	0
HEV	7 7	7	7	7	0	0	0	0
HFB	9.2 9.2	9.21	9.21	9.21	0	0	0	0
HFC	8.5 8.5	8.50	8.50	8.50	100	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	150 150	150	150	150	0	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	75 75	75	75	75	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.3 14.3	14.20	14.25	14	884,500	0	0	0
HHS	11.3 11.3	11.40	11.45	11.10	1,054,900	0	0	0
HHV	10.7 10.7	10.76	10.76	10.57	3,886,700	0	0	0
HID	4.3 4.3	4.14	4.26	4.11	179,000	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.8 5.8	5.76	5.85	5.70	249,600	0	0	0
HIO	7.9 7.9	7.90	7.90	7.90	400	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	28.3 28.3	28.30	28.30	28.30	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	15.6 15.6	14.81	15.58	13.46	22,800	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	445.4 445.4	445.40	445.40	445.40	0	0	0	0
HLC	10.1 10.1	11.30	11.30	9.50	15,800	0	0	0
HLD	15.4 15.4	15.90	15.90	14.50	43,300	0	0	0
HLO	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HMC	10.6 10.6	10.60	10.60	10.55	200	0	0	0
HMD	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HMR	10.2 10.2	9.40	10.20	9.40	60,800	0	0	0
HMS	33.2 33.2	32.60	33.20	32.60	2,500	0	0	0
HNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HND	10.3 10.3	10.30	10.30	10.30	200	0	0	0
HNF	23 23	23	23	23	100	0	0	0
HNG	7 7	6.90	7	6.70	3,584,100	0	0	0
HNI	21.2 21.2	21.10	21.20	21.10	1,100	0	0	0
HNM	8.5 8.5	8.50	8.60	8.40	218,400	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	3.9 3.9	3.90	3.90	3.90	5,900	0	0	0
HPB	20 20	20	20	20	100	0	0	0
HPD	16.4 16.4	16.40	16.40	16.40	0	0	0	0
HPG	23.5 23.5	23.40	23.60	23.30	12,927,300	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	14.5 14.5	19	19	14.50	9,900	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78 78	78	78	78	0	0	0	0
HPT	28 28	28	28	28	0	0	0	0
HPW	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPX	4.2 4.2	4.28	4.28	4.20	331,900	0	0	0
HQC	2.5 2.5	2.57	2.58	2.52	2,167,000	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	39.4 39.4	39.40	39.40	39.40	900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.8 11.8	11.65	11.75	11.55	2,594,500	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	7.6 7.6	7.31	7.60	7.31	475,300	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	100	0	0	0
HSP	15.2 15.2	15.20	15.20	15.20	0	0	0	0
HSV	4.3 4.3	4.30	4.30	4.20	34,200	0	0	0
HT1	13.7 13.7	13.70	13.80	13.55	111,800	0	0	0
HTC	39.4 39.4	39.39	39.39	39.39	0	0	0	0
HTE	2.9 2.9	2.80	2.90	2.80	8,500	0	0	0
HTG	40.5 40.5	40.85	40.85	40.40	10,500	0	0	0
HTI	20.4 20.4	20.45	20.45	20.15	19,300	0	0	0
HTL	21.4 21.4	21	21.40	21	1,200	0	0	0
HTM	10.5 10.5	10.80	10.80	10.50	12,200	0	0	0
HTN	6.9 6.9	6.76	6.90	6.70	175,000	0	0	0
HTP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	13.7 13.7	12.85	13.75	12.85	700	0	0	0
HU1	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HU4	9.6 9.6	9.50	9.60	9.50	200	0	0	0
HU6	3.8 3.8	3.80	3.80	3.80	6,500	0	0	0
HUB	13.0 13.0	12.95	12.95	12.95	100	0	0	0
HUG	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HUT	15.3 15.3	15.30	15.40	15.10	817,900	0	0	0
HVA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	10.2 10.2	10.20	10.25	10.10	118,900	0	0	0
HVN	22.5 22.5	22.75	22.75	22.45	342,300	0	0	0
HVT	24.5 24.5	24.70	24.90	24.32	23,600	0	0	0
HVX	2.5 2.5	2.50	2.50	2.50	500	0	0	0
HWS	15.1 15.1	14.90	15.10	14.90	6,100	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	33.2 33.2	33.20	33.20	33.20	3,000	0	0	0
ICF	2.5 2.5	2.50	2.50	2.50	0	0	0	0
ICG	15.6 15.6	15.60	15.60	15.60	300	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	28 28	28.10	28.10	28	600	0	0	0
ICT	17.9 17.9	17.85	17.85	17.85	0	0	0	0
IDC	40.8 40.8	41.50	41.50	40.30	1,098,900	0	0	0
IDI	5.6 5.6	5.67	5.67	5.60	135,800	0	0	0
IDJ	4.2 4.2	4.30	4.30	4.10	569,700	0	0	0
IDP	285 285	285	285	285	100	0	0	0
IDV	22 22	22	22	22	1,500	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	3,000	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.0 9.0	9.10	9.10	8.93	446,500	0	0	0
ILA	7.1 7.1	7.10	7.10	6.90	15,200	0	0	0
ILB	21.9 21.9	21.95	21.95	21.85	15,800	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
ILS	23.7 23.7	25.60	25.60	22.10	46,200	0	0	0
IME	45 45	45	45	45	100	0	0	0
IMP	43.5 43.5	43.55	43.55	43	8,400	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	36.2 36.2	36.50	36.50	36.20	5,500	0	0	0
IPA	15.1 15.1	15.10	15.10	14.90	28,900	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	25.1 25.1	25.10	25.10	25.10	0	0	0	0
IST	41.3 41.3	41.30	41.30	41.30	100	0	0	0
ITC	11.8 11.8	11.85	11.90	11.60	120,200	0	0	0
ITD	15.5 15.5	15.20	15.55	15.20	12,000	0	0	0
ITQ	2.6 2.6	2.60	2.60	2.50	164,500	0	0	0
ITS	3.7 3.7	3.70	3.70	3.60	20,800	0	0	0
IVS	6.7 6.7	6.80	6.80	6.70	2,100	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.6 3.6	3.70	3.70	3.60	163,600	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.3 29.3	29.10	29.30	28.65	2,280,800	0	0	0
KCB	10.8 10.8	10.90	10.90	10.60	8,200	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50.0 50.0	50	50	48.85	357,800	0	0	0
KDH	22.0 22.0	21.95	22.10	21.70	3,028,400	0	0	0
KDM	20.2 20.2	20	20.20	20	9,900	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	2,000	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	5.0 5.0	4.92	4.97	4.91	2,563,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.6 9.6	9.65	9.65	9.50	43,300	0	0	0
KHS	12.5 12.5	12.40	12.50	12.30	1,800	0	0	0
KHW	30 30	30	30	30	0	0	0	0
KIP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
KKC	5.5 5.5	5.50	5.50	5.50	200	0	0	0
KLB	12.2 12.2	11.97	12.20	11.85	736,800	0	0	0
KMR	2.6 2.6	2.60	2.61	2.56	3,400	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.3 37.3	36.50	37.30	36	348,800	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.6 14.6	14.75	14.85	14.55	765,600	0	0	0
KSD	4.3 4.3	4.30	4.30	4.30	200	0	0	0
KSF	77.5 77.5	78	78.90	77	148,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	1 1	1	1	1	0	0	0	0
KST	13.9 13.9	13.90	13.90	13.90	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	14.4 14.4	14.40	14.40	14.40	100	0	0	0
KTS	19.8 19.8	22.60	22.60	19.80	4,300	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14 14	14	14	14	0	0	0	0
L10	23.0 23.0	22.95	22.95	22.95	100	0	0	0
L12	4.6 4.6	4.50	4.60	4.50	3,600	0	0	0
L14	21.1 21.1	21.20	21.30	21	21,200	0	0	0
L18	17.5 17.5	16.60	17.50	16.60	600	0	0	0
L40	28.5 28.5	28.80	28.80	28	38,700	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.8 1.8	1.80	1.80	1.80	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	2,000	0	0	0
LAF	19 19	17.60	19	17.60	47,900	0	0	0
LAI	11.1 11.1	11	11.10	11	9,400	0	0	0
LAS	14.2 14.2	14.20	14.30	14	129,200	0	0	0
LAW	25.7 25.7	25.70	25.70	25.70	100	0	0	0
LBE	16.2 16.2	16.60	17.10	16.20	28,800	0	0	0
LBM	28 28	28.30	28.60	28	6,500	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	8.4 8.4	8.45	8.49	8.30	651,600	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.31	3.49	3.08	2,188,900	0	0	0
LDP	8.5 8.5	8.50	8.50	8.30	119,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
LG9	4 4	4	4	4	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.3 5.3	5.68	5.68	5.16	121,000	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	47 47	47.20	50.50	46.60	20,700	0	0	0
LHG	27.9 27.9	27.85	28	27.85	17,000	0	0	0
LIC	29.4 29.4	29	30.30	29	3,800	0	0	0
LIG	3.7 3.7	3.70	3.80	3.60	163,500	0	0	0
LIX	28.3 28.3	28.75	28.75	27.45	14,500	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	2,700	0	0	0
LLM	20.3 20.3	18.70	21.30	18.70	1,800	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LMC	6 6	6.20	6.20	5.10	6,600	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	8.9 8.9	9.38	9.38	8.91	9,400	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.4 0.4	0.40	0.40	0.40	0	0	0	0
LPB	55.5 55.5	56.20	56.20	54.80	11,865,500	0	0	0
LPT	7.7 7.7	7.80	7.80	7.70	4,200	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34 34	33.50	34	33.50	3,200	0	0	0
LSS	8.4 8.4	8.38	8.38	8.16	66,600	0	0	0
LTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LTG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
M10	21.2 21.2	21.20	21.20	21.20	200	0	0	0
MA1	31 31	34.30	34.30	31	400	0	0	0
MAC	11.9 11.9	11.90	11.90	11.90	0	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	23.8 23.8	23.89	23.99	23.70	12,609,600	0	0	0
MBG	2.7 2.7	2.70	2.80	2.70	375,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20 20	20.30	20.40	19.80	3,357,600	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.1 7.1	7	7.10	7	10,500	0	0	0
MCH	128 128	128.30	128.30	126.10	472,400	0	0	0
MCM	27.6 27.6	27.90	27.90	27.35	2,500	0	0	0
MCO	6.1 6.1	5.80	6.10	5.80	20,000	0	0	0
MCP	28.2 28.2	28	28.15	27.90	31,100	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9 9	9	9	8.80	1,000	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	100	0	0	0
MDG	37.1 37.1	37.10	37.10	37.10	0	0	0	0
MEC	2.8 2.8	2.80	2.80	2.80	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.3 7.3	7.50	7.50	7.20	8,300	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.3 33.3	33.50	34	33.30	4,900	0	0	0
MGC	11.1 11.1	10	11.10	10	2,000	0	0	0
MGG	24.3 24.3	24.30	24.30	24.30	0	0	0	0
MGR	8.1 8.1	8.10	8.10	8.10	0	0	0	0
MH3	27.9 27.9	27.90	27.90	27.90	100	0	0	0
MHC	9.3 9.3	9.11	9.30	8.90	4,500	0	0	0
MIC	10.8 10.8	10.40	10.80	10.40	900	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.8 17.8	17.60	17.75	17.50	66,200	0	0	0
MKP	23.4 23.4	26.00	26.00	23.35	1,700	0	0	0
MKV	21 21	17.40	21	17.40	200	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	17.2 17.2	17.20	17.20	17.10	900	0	0	0
MML	29.6 29.6	29.80	29.90	29.50	9,000	0	0	0
MNB	24.5 24.5	24.50	24.50	24.50	0	0	0	0
MND	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MPC	15.8 15.8	15.80	15.80	15.70	3,400	0	0	0
MPT	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MPY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MQB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MQN	19.3 19.3	18.90	19.30	18.90	1,100	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	15.6 15.6	15.50	15.80	15.45	6,189,000	0	0	0
MSH	33.9 33.9	34.10	34.10	33.75	79,700	0	0	0
MSN	71.5 71.5	71.40	71.60	70.60	2,086,700	0	0	0
MSR	39.4 39.4	39.70	39.90	38.90	586,600	0	0	0
MST	8.9 8.9	8.80	8.90	8.60	2,106,100	0	0	0
MTA	12.1 12.1	12.20	12.60	12.10	1,800	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
MTG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MTH	25.9 25.9	25.90	25.90	25.90	0	0	0	0
MTL	5.4 5.4	5.40	5.40	5.40	2,000	0	0	0
MTP	13 13	13	13	12.80	4,900	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	14.4 14.4	14.40	14.40	14.40	0	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	16.8 16.8	16.80	16.80	16.80	0	0	0	0
MVC	13.5 13.5	13.40	13.90	13.30	2,500	0	0	0
MVN	57 57	55.20	57.60	53.70	12,200	0	0	0
MWG	77.8 77.8	76	77.80	75	4,218,000	0	0	0
MZG	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.3 50.3	50.30	50.40	49.85	572,600	0	0	0
NAG	7.7 7.7	7.70	7.70	7.50	25,400	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NAS	31.1 31.1	31.10	31.10	31.10	700	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.7 17.7	17.40	17.70	17.35	50,000	0	0	0
NBC	8.5 8.5	8.60	8.70	8.50	33,700	0	0	0
NBE	8.9 8.9	8.80	8.90	8.80	800	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NBT	14.9 14.9	14.87	14.87	14.87	0	0	0	0
NBW	38.5 38.5	38.50	38.50	38.50	0	0	0	0
NCG	12.5 12.5	12.40	12.50	12.40	14,400	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	92.5 92.5	92.60	92.70	92.40	15,200	0	0	0
ND2	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NDC	193 193	193	193	193	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.8 10.8	10.80	11	10.60	309,000	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	20,000	0	0	0
NDW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NED	6.6 6.6	6.50	6.60	6.50	500	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	65.1 65.1	65.20	65.20	65.10	2,500	0	0	0
NFC	56 56	56	56	56	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.2 11.2	11.05	11.25	11.05	44,400	0	0	0
NHC	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NHH	10.2 10.2	10.15	10.20	10.10	58,800	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.0 11.0	10.95	10.95	10.95	0	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	15.4 15.4	15.40	15.40	15.40	0	0	0	0
NKG	11.9 11.9	11.95	12	11.70	1,895,100	0	0	0
NLG	25.5 25.5	25.85	26.05	25.25	2,554,800	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.1 44.1	43.85	44.55	43.50	23,300	0	0	0
NNT	57.3 57.3	57.30	57.30	57.30	300	0	0	0
NO1	5.0 5.0	4.98	4.98	4.97	2,000	0	0	0
NOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11.7 11.7	11.70	11.70	11.70	0	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	6.3 6.3	5.80	6.30	5.80	2,397,100	0	0	0
NS2	15.7 15.7	15.70	15.70	15.70	0	0	0	0
NSC	72.3 72.3	72.30	72.30	72.30	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	5	5	4.50	79,500	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NT2	22.4 22.4	22.80	22.80	22.40	318,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	136 136	136.10	136.50	135.90	6,300	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54 54	54	54	54	600	0	0	0
NTL	15.5 15.5	15.40	15.50	15.15	226,700	0	0	0
NTP	50.8 50.8	50.60	51.20	50	90,500	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	23 23	23	23	23	0	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	14 14	12.80	14	12.70	2,329,300	0	0	0
NVL	13.0 13.0	12.30	13	11.80	27,152,700	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.9 7.9	7.85	7.85	7.85	100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.10	4.30	4.10	11,000	0	0	0
OCB	10.7 10.7	10.70	10.74	10.57	2,277,200	0	0	0
OCH	7.5 7.5	7.50	7.50	7.20	86,200	0	0	0
ODE	46.4 46.4	46.30	46.50	46.30	17,000	0	0	0
OGC	2.9 2.9	2.90	2.93	2.87	244,000	0	0	0
OIL	13.3 13.3	13.40	13.60	13.10	1,503,900	0	0	0
ONE	11.3 11.3	11	11.30	11	3,000	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	20.2 20.2	20.22	20.22	20.22	0	0	0	0
ORS	13.8 13.8	13.15	13.80	13.15	10,429,700	0	0	0
PAC	19.2 19.2	19.20	19.30	19	144,200	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	22.7 22.7	22.65	22.70	22.35	475,900	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.60	2.60	2.50	17,100	0	0	0
PAT	63.5 63.5	63.50	63.50	63.50	0	0	0	0
PBC	5.7 5.7	5.80	5.80	5.70	8,000	0	0	0
PBP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	21.8 21.8	21.70	21.80	21	4,185,800	0	0	0
PCC	24 24	24	24	24	1,000	0	0	0
PCE	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PCF	3 3	3	3	3	100	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	20 20	19.70	20.20	19.70	186,200	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.1 10.1	10	10.10	10	300	0	0	0
PDB	19.7 19.7	19.80	20	19.10	19,200	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	101.5 101.5	100.50	101.50	96.10	2,700	0	0	0
PDR	14.7 14.7	14.65	14.75	14.40	5,688,800	0	0	0
PDV	9.1 9.1	9.06	9.36	9.06	21,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.4 3.4	3.40	3.40	3.40	4,100	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	43 43	43	43	43	0	0	0	0
PET	49.5 49.5	46.86	49.71	46.57	978,300	0	0	0
PFL	1.9 1.9	2	2	1.90	34,200	0	0	0
PGB	11 11	10.70	11	10.60	27,900	0	0	0
PGC	12.1 12.1	12.20	12.30	12.10	22,200	0	0	0
PGD	22.4 22.4	22.50	22.60	22.10	2,200	0	0	0
PGI	18 18	18	18	18	0	0	0	0
PGN	7.3 7.3	7.40	7.40	7	2,600	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PGV	23.3 23.3	23.40	23.40	22.65	2,000	0	0	0
PHC	4.6 4.6	4.68	4.75	4.55	10,900	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	60 60	59	60	59	1,000	0	0	0
PHP	37.9 37.9	37.14	38.31	37.04	175,600	0	0	0
PHR	63.6 63.6	64	64.40	63.40	218,000	0	0	0
PHS	9.6 9.6	9.40	9.60	9.40	16,600	0	0	0
PIA	24 24	24	24	24	0	0	0	0
PIC	15.3 15.3	15	15.30	14.80	1,300	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	200	0	0	0
PIT	7.5 7.5	7.54	7.54	7.54	0	0	0	0
PIV	6.8 6.8	6.80	6.90	6.60	113,400	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	24.2 24.2	24.20	24.20	24.20	0	0	0	0
PJT	9.5 9.5	9.45	9.45	9.45	0	0	0	0
PLA	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PLC	20.7 20.7	20.80	20.80	20.60	87,800	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
PLP	4.2 4.2	4.01	4.18	4.01	32,300	0	0	0
PLX	37.8 37.8	37.75	38.20	36.85	1,914,700	0	0	0
PMB	10.7 10.7	10.70	10.70	10.70	4,700	0	0	0
PMC	133 133	133	133	133	0	0	0	0
PMG	6.0 6.0	6.04	6.04	6.04	200	0	0	0
PMJ	15.7 15.7	15.70	15.70	15.70	0	0	0	0
PMP	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PMS	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	29.6 29.6	31	31	29.60	900	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	39.6 39.6	39.60	39.60	39.60	0	0	0	0
PNJ	65.5 65.5	64.80	66	64.40	724,500	0	0	0
PNP	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PNT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
POB	30.5 30.5	30.50	30.50	30.50	0	0	0	0
POS	14.4 14.4	14.40	14.90	14.40	12,600	0	0	0
POT	20.1 20.1	20.10	20.10	20.10	4,100	0	0	0
POV	6.9 6.9	6.90	6.90	6.80	400	0	0	0
POW	14.1 14.1	14.25	14.30	14	5,901,100	0	0	0
PPC	9.6 9.6	9.61	9.65	9.61	92,500	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.5 26.5	26.50	26.50	26.40	3,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18 18	18	18	18	0	0	0	0
PPS	10.5 10.5	10.10	10.50	10.10	4,300	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	10.8 10.8	10.80	10.80	10.80	1,100	0	0	0
PRE	27.6 27.6	27.50	27.60	27.40	4,400	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PRT	8.7 8.7	8.70	8.70	8.70	3,800	0	0	0
PSB	5.4 5.4	5.30	5.40	5.20	13,000	0	0	0
PSC	11 11	11	11	11	0	0	0	0
PSD	17.1 17.1	17	17.10	16.80	14,900	0	0	0
PSE	11 11	11	11	11	0	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	9.1 9.1	9	9.20	9	210,300	0	0	0
PSL	9 9	9	9	9	0	0	0	0
PSN	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PSP	15.9 15.9	15.90	15.90	15.90	0	0	0	0
PSW	7.9 7.9	7.80	7.90	7.70	8,500	0	0	0
PTB	37 37	36.90	37	36.25	166,700	0	0	0
PTC	6.3 6.3	6.30	6.30	6.25	7,400	0	0	0
PTD	5.5 5.5	5.50	5.50	5.50	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTI	25 25	25	25	25	0	0	0	0
PTL	2.5 2.5	2.58	2.58	2.51	15,300	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PTS	8.7 8.7	8.70	8.70	8.70	700	0	0	0
PTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PTV	5.4 5.4	5.50	5.50	5.40	9,200	0	0	0
PV2	2 2	2	2	1.80	537,600	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24.7 24.7	23.70	24.90	23.30	73,300	0	0	0
PVC	13.4 13.4	13.50	13.60	13.10	565,500	0	0	0
PVD	32.0 32.0	31.40	32	30.90	3,712,900	0	0	0
PVE	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PVG	5.9 5.9	6	6	5.90	21,300	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	73.6 73.6	75.40	76.50	73.60	38,800	0	0	0
PVM	19 19	19	19	19	6,100	0	0	0
PVO	6.1 6.1	6	6.10	5.90	26,800	0	0	0
PVP	18.4 18.4	18.05	18.40	17.60	577,700	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38.8 38.8	37.80	39	37.50	2,038,500	0	0	0
PVT	20.1 20.1	20.15	20.25	19.65	1,348,400	0	0	0
PVV	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
PVY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	5.6 5.6	5.20	5.70	5.20	2,900	0	0	0
PWS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXL	12.5 12.5	12.60	12.60	12.40	15,200	0	0	0
PXM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PXS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	18.9 18.9	25.50	25.50	18.90	1,200	0	0	0
QCG	12.5 12.5	12.60	12.60	12.30	96,400	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
QNP	30.9 30.9	30.90	30.90	30.90	500	0	0	0
QNS	48.5 48.5	48.60	48.60	48.40	101,200	0	0	0
QNT	12.5 12.5	12.50	12.50	12.50	100	0	0	0
QNU	9.9 9.9	9.90	9.90	9.90	0	0	0	0
QNW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
QPH	35 35	35	35	35	700	0	0	0
QSP	23.3 23.3	23.70	23.70	23.30	1,300	0	0	0
QST	26 26	26	26	26	0	0	0	0
QTC	36.3 36.3	36.30	36.30	36.30	0	0	0	0
QTP	11.6 11.6	11.70	11.70	11.60	182,900	0	0	0
RAL	83.6 83.6	83.80	84	83.30	2,200	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
RCC	19.2 19.2	19.20	19.20	19.20	0	0	0	0
RCD	2 2	2	2	2	0	0	0	0
RCL	11.8 11.8	11.80	11.80	11.80	2,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	50.3 50.3	50.40	50.80	50.10	230,400	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
RTB	28.5 28.5	28.50	28.50	28.50	0	0	0	0
RYG	9.4 9.4	9.03	9.36	9.03	4,500	0	0	0
S12	2.3 2.3	2.30	2.30	2.30	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	0	0	0	0
S55	60 60	60	60	60	0	0	0	0
S72	6.4 6.4	6.40	6.40	6.40	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	2,000	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.8 8.8	8.40	8.80	8.40	168,900	0	0	0
SAB	47.8 47.8	47.80	48.05	47.50	266,600	0	0	0
SAC	12.4 12.4	12.40	12.40	12.40	300	0	0	0
SAF	54.5 54.5	54.50	54.50	54.50	6,100	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	5.95	6.03	5.87	96,600	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	38 38	38	38	37.60	11,500	0	0	0
SAV	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SB1	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SBA	27.0 27.0	26.30	26.95	26.20	8,800	0	0	0
SBB	21.1 21.1	20.10	21.10	20	2,300	0	0	0
SBD	8.5 8.5	8	8.50	8	600	0	0	0
SBG	12.4 12.4	12.33	12.50	12.29	564,700	0	0	0
SBH	38 38	39.60	39.60	38	5,200	0	0	0
SBL	5 5	5	5	5	0	0	0	0
SBM	34 34	34	34	34	0	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	4.6 4.6	4.60	4.60	4.50	136,700	0	0	0
SBT	21.5 21.5	21.10	21.45	21.10	458,800	0	0	0
SBV	6.4 6.4	6	6.39	5.98	6,500	0	0	0
SC5	16.3 16.3	16.30	16.30	16.30	5,600	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	64.6 64.6	65.20	65.50	64.30	24,100	0	0	0
SCI	11.7 11.7	11.70	11.70	11.60	8,800	0	0	0
SCJ	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SCL	17.9 17.9	19.90	19.90	17.50	4,700	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.11	5.15	5.03	1,473,900	0	0	0
SCS	49.4 49.4	50.10	50.10	49.05	185,000	0	0	0
SCY	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	9 9	9	9	9	800	0	0	0
SD5	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SD6	2 2	2	2	2	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.90	10.90	10.90	10,000	0	0	0
SDA	2.2 2.2	2.40	2.40	2.10	165,900	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.1 6.1	6.07	6.07	6.07	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	12.8 12.8	12.80	12.80	12.80	3,600	0	0	0
SDN	18 18	18	18	18	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	6.6 6.6	6.60	6.60	6.60	100	0	0	0
SDV	33.5 33.5	33.50	33.50	33.50	9,000	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SEA	51.8 51.8	51.80	51.80	51.80	100	0	0	0
SEB	40.2 40.2	40.20	40.20	40.20	200	0	0	0
SED	15.9 15.9	15.99	15.99	15.90	7,400	0	0	0
SEP	18 18	18	18	18	0	0	0	0
SFC	17 17	17	17	17	0	0	0	0
SFG	10.8 10.8	10.80	10.80	10.80	0	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	23.8 23.8	24.20	24.20	23.80	600	0	0	0
SGB	13.1 13.1	12.30	13.50	12	74,400	0	0	0
SGC	105 105	103	105	103	1,800	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	27.3 27.3	27.30	27.30	27.30	0	0	0	0
SGI	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SGN	53.2 53.2	53.50	53.50	52.80	6,700	0	0	0
SGP	22.9 22.9	23.20	23.20	22.60	8,100	0	0	0
SGR	12.7 12.7	13.10	13.10	12.70	75,700	0	0	0
SGS	13.4 13.4	13.40	13.50	13.40	2,600	0	0	0
SGT	14.9 14.9	14.90	14.90	14.90	800	0	0	0
SHA	4.0 4.0	4.04	4.04	3.96	3,000	0	0	0
SHB	13.7 13.7	13.80	13.80	13.55	38,938,800	0	0	0
SHC	12 12	12	12	12	0	0	0	0
SHE	6.8 6.8	5.80	6.80	5.80	7,300	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.1 14.1	14.20	14.40	14.10	88,300	0	0	0
SHN	3.7 3.7	3.90	3.90	3.60	13,700	0	0	0
SHP	33.4 33.4	33.20	33.40	33.10	800	0	0	0
SHS	18.3 18.3	18.40	18.80	18.10	9,938,400	0	0	0
SID	14.4 14.4	14.40	14.40	14.40	100	0	0	0
SIG	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SIV	38 38	38	38	38	0	0	0	0
SJ1	15.3 15.3	13.40	15.30	13.40	7,200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.15	14.15	14	49,500	0	0	0
SJE	12.8 12.8	12.90	12.90	12.70	12,100	0	0	0
SJG	29.2 29.2	29.20	29.20	29.20	0	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	48 48	47.30	48	47.10	18,700	0	0	0
SKG	8.4 8.4	8.44	8.44	8.36	29,400	0	0	0
SKH	22.5 22.5	22.50	22.50	22.50	0	0	0	0
SKN	7 7	7	7	7	0	0	0	0
SKV	23.5 23.5	23.50	23.50	23.50	1,000	0	0	0
SLS	149 149	149.10	149.10	149	700	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SMB	38.5 38.5	38.60	38.65	38.50	2,000	0	0	0
SMC	10.5 10.5	10.30	10.60	10.20	333,500	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SMT	9.3 9.3	9.30	10	9.30	9,000	0	0	0
SNC	20 20	20	20	20	100	0	0	0
SNZ	28 28	28	28	27.50	800	0	0	0
SP2	22.1 22.1	22.10	22.10	22.10	7,000	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SPD	7.6 7.6	7.60	7.60	7.60	305,000	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	8.2 8.2	8.16	8.16	8.16	0	0	0	0
SPV	35 35	32.40	35	32.40	100,300	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SRA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SRF	7.9 7.9	8.10	8.10	7.72	71,300	0	0	0
SSB	15.2 15.2	15.15	15.20	14.90	2,432,500	0	0	0
SSC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SSH	61.7 61.7	61.65	61.65	61.65	0	0	0	0
SSI	26.7 26.7	26.90	26.95	26.55	10,242,700	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3 3	3.07	3.08	2.98	128,700	0	0	0
STB	71.2 71.2	71.80	73.60	71.20	3,739,700	0	0	0
STC	13.4 13.4	13.40	13.40	13.40	0	0	0	0
STG	27.8 27.8	27.75	27.75	27.75	100	0	0	0
STH	20.6 20.6	20.70	20.70	20.60	138,300	0	0	0
STK	9.6 9.6	9.91	10	9.64	11,600	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.7 7.7	7.70	7.70	7.70	0	0	0	0
STS	134.2 134.2	134.20	134.20	134.20	0	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17.9 17.9	17.85	17.85	17.85	0	0	0	0
SVD	4.0 4.0	4.10	4.14	3.84	14,900	0	0	0
SVG	4.5 4.5	4.50	4.50	4.50	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	34.8 34.8	34.80	34.80	34.80	0	0	0	0
SVN	2.5 2.5	2.60	2.80	2.50	632,000	0	0	0
SVT	10.6 10.6	10.60	10.60	10.60	100	0	0	0
SWC	24.9 24.9	24.90	24.90	24.90	0	0	0	0
SZB	43.2 43.2	43.10	43.50	43.10	1,500	0	0	0
SZC	22.5 22.5	22.60	22.75	22.30	229,900	0	0	0
SZE	7.6 7.6	7.30	7.60	7	4,200	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	48.2 48.2	49.05	49.05	48.15	46,800	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	9.9 9.9	9.82	9.91	9.73	3,800	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	26.9 26.9	27	27	26	170,200	0	0	0
TAN	47 47	46.50	47	46.50	8,200	0	0	0
TAW	11.6 11.6	11.60	11.60	11.60	0	0	0	0
TB8	13.9 13.9	13.90	13.90	13.90	0	0	0	0
TBC	32.5 32.5	32.50	32.50	32.50	600	0	0	0
TBD	135 135	135	135	135	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TBX	10 10	10	10	10	0	0	0	0
TCB	32.5 32.5	32.50	32.95	32	17,964,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.5 14.5	14.65	14.70	14.15	4,574,400	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	30.2 30.2	30.10	30.25	30	17,200	0	0	0
TCM	20.2 20.2	20.25	20.25	20	769,400	0	0	0
TCO	11.1 11.1	11	11.20	10.65	98,500	0	0	0
TCR	2.3 2.3	2.29	2.29	2.29	700	0	0	0
TCT	18.8 18.8	18.85	18.85	18.80	400	0	0	0
TCW	29.6 29.6	29.90	30	29.60	5,400	0	0	0
TDB	40 40	40	40	40	400	0	0	0
TDC	9.7 9.7	9.55	9.69	9.37	133,600	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.4 2.4	2.41	2.41	2.37	20,400	0	0	0
TDH	3.8 3.8	3.71	3.79	3.71	24,500	0	0	0
TDM	57 57	57.80	57.80	57	2,200	0	0	0
TDP	28.9 28.9	27.50	29	27.50	168,700	0	0	0
TDS	8.4 8.4	8.40	8.40	8.40	3,200	0	0	0
TDT	7.1 7.1	7.10	7.10	7	27,100	0	0	0
TDW	45.8 45.8	45.80	45.80	45.80	100	0	0	0
TED	65.8 65.8	65.77	65.77	65.77	0	0	0	0
TEG	6.0 6.0	6.07	6.07	6	22,000	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	40 40	40	40	40	0	0	0	0
TFC	48.4 48.4	48.40	48.40	48.40	0	0	0	0
TGP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TH1	5.4 5.4	5.40	5.40	5.40	100	0	0	0
THB	9 9	9	9	9	0	0	0	0
THD	177.9 177.9	197.60	197.60	177.90	46,500	0	0	0
THG	35.6 35.6	36	36	35.50	18,000	0	0	0
THM	8.9 8.9	8.90	8.90	8.90	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	7.9 7.9	7.90	7.90	7.90	1,500	0	0	0
THU	10.5 10.5	10.50	10.50	10.50	0	0	0	0
THW	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TID	20.4 20.4	20.50	20.50	20.30	32,300	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.4 6.4	6.40	6.40	6.30	228,500	0	0	0
TIN	125 125	126	127	122	9,300	0	0	0
TIP	18 18	18.05	18.05	18	18,800	0	0	0
TIS	4.6 4.6	4.60	4.60	4.60	6,100	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9.2 9.2	9.70	9.70	9	2,000	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	12.3 12.3	12.60	12.60	12.30	400	0	0	0
TL4	10.6 10.6	10.60	10.60	10.60	0	0	0	0
TLD	8.6 8.6	8.60	8.61	8.55	222,700	0	0	0
TLG	49.4 49.4	49.40	49.75	49	53,100	0	0	0
TLH	4.4 4.4	4.37	4.37	4.32	147,300	0	0	0
TLI	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TLP	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	51 51	51	51	51	0	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	1,000	0	0	0
TMG	65 65	65	65	65	0	0	0	0
TMP	44.1 44.1	43.41	44.08	43.41	6,800	0	0	0
TMS	39.0 39.0	38.95	38.95	38.95	0	0	0	0
TMT	11.8 11.8	11.70	11.85	11.70	11,400	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TN1	15.0 15.0	14.95	14.95	14.95	100	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	30.3 30.3	30.30	30.30	30.30	100	0	0	0
TNG	19.6 19.6	19.60	19.70	19.30	541,500	0	0	0
TNH	8.9 8.9	8.74	8.90	8.74	52,300	0	0	0
TNI	4.8 4.8	4.70	4.79	4.70	2,100	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	22.1 22.1	22.10	22.10	22.10	0	0	0	0
TNS	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TNT	11 11	12.15	12.15	11	38,300	0	0	0
TNV	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TNW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	173.1 173.1	172.60	173.10	169.10	1,600	0	0	0
TOT	14.2 14.2	14.20	14.20	14.20	1,000	0	0	0
TOW	31 31	31	31	31	1,000	0	0	0
TPB	16 16	16.15	16.20	15.95	8,873,700	0	0	0
TPC	7.3 7.3	7.25	7.28	7.25	400	0	0	0
TPH	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	44.9 44.9	44.90	44.90	44.90	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TRA	78 78	78	78	77.90	16,400	0	0	0
TRC	76 76	75.90	76	75.50	15,400	0	0	0
TRS	38.2 38.2	38.20	38.20	38.20	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.2 5.2	5.20	5.20	5.20	42,400	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.3 15.3	15.30	15.35	15.25	90,700	0	0	0
TSB	18.9 18.9	18.90	19.70	18.90	1,100	0	0	0
TSC	2.3 2.3	2.34	2.35	2.27	140,600	0	0	0
TSD	3.3 3.3	3.20	3.30	3.20	1,100	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	27.9 27.9	27.90	27.90	27.90	500	0	0	0
TST	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TT6	9.6 9.6	9.30	9.80	9.30	17,500	0	0	0
TTA	11.4 11.4	11.20	11.50	11.15	1,075,900	0	0	0
TTC	9.4 9.4	9.40	9.40	9.40	100	0	0	0
TTD	85.9 85.9	85.90	85.90	85.90	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.1 2.1	2.16	2.18	2.11	783,100	0	0	0
TTG	12.9 12.9	13.30	13.30	12.70	3,000	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	9,500	0	0	0
TTL	7.3 7.3	7	7.30	6.80	7,300	0	0	0
TTN	13.9 13.9	13.99	13.99	13.71	40,500	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.2 32.2	32.20	32.20	32.20	0	0	0	0
TUG	20.4 20.4	20.40	20.40	20.40	0	0	0	0
TV1	22.7 22.7	22.70	22.90	22.40	35,100	0	0	0
TV2	28.6 28.6	28.60	28.85	28.50	88,400	0	0	0
TV3	16.1 16.1	16.10	16.10	16.10	0	0	0	0
TV4	12.7 12.7	12.70	12.80	12.70	16,600	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.5 7.5	7.55	7.55	7.50	13,200	0	0	0
TVC	10.4 10.4	9.90	10.50	9.80	1,915,700	0	0	0
TVD	9.1 9.1	9	9.20	9	18,500	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	93.8 93.8	93.80	93.80	93.80	0	0	0	0
TVM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TVN	11 11	11.10	11.20	10.80	716,400	0	0	0
TVS	14.8 14.8	14.75	14.75	14.75	570,500	0	0	0
TVT	15.3 15.3	15.34	15.34	15.34	0	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TYA	16.6 16.6	16.60	16.60	16.60	500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7 7	6.80	7.10	6.50	13,700	0	0	0
UDL	33.6 33.6	32.78	33.57	32.78	300	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	61.7 61.7	62	62	61.70	900	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	7.3 7.3	6.70	7.30	6.70	500	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.8 5.8	5.80	5.80	5.80	300	0	0	0
USC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
USD	16.6 16.6	16.60	16.60	16.60	0	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V11	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V12	10.7 10.7	10.70	10.70	10.70	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	0	0	0	0
VAB	11.1 11.1	10.90	11.25	10.85	1,119,300	0	0	0
VAF	22.3 22.3	22.30	22.30	22.30	0	0	0	0
VAV	32.5 32.5	32.50	32.50	32.50	0	0	0	0
VBB	12.7 12.7	12.73	12.82	12.64	66,600	0	0	0
VBC	18.7 18.7	18.74	18.74	18.74	2,500	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	19 19	19	19	19	0	0	0	0
VC1	11.3 11.3	11.30	11.30	11.30	100	0	0	0
VC2	4.4 4.4	4.40	4.50	4.30	90,100	0	0	0
VC3	26.6 26.6	26.50	26.60	26.30	1,307,200	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	20.1 20.1	18	20.10	18	20,200	0	0	0
VC7	8.2 8.2	8.20	8.30	8	77,300	0	0	0
VC9	4.7 4.7	4.50	4.70	4.50	22,700	0	0	0
VCA	6.1 6.1	6.11	6.11	6.10	2,800	0	0	0
VCB	61 61	61.40	61.60	61	2,542,500	0	0	0
VCC	9.5 9.5	9.50	9.50	9.50	300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	297.5 297.5	298	298	297.50	400	0	0	0
VCG	19.7 19.7	19.70	19.80	19.50	2,602,300	0	0	0
VCI	24.2 24.2	24.45	24.65	24	5,582,300	0	0	0
VCM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VCP	23.5 23.5	23.50	23.50	23.50	13,000	0	0	0
VCR	43 43	42	43	42	3,000	0	0	0
VCS	35.9 35.9	36	36	35.70	37,400	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	33.2 33.2	33.20	33.20	33.20	0	0	0	0
VCX	10.8 10.8	10.80	10.80	10.80	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VDL	11.5 11.5	11.50	11.50	11.50	400	0	0	0
VDN	25.9 25.9	25.87	25.87	25.87	0	0	0	0
VDP	54.9 54.9	54.90	54.90	54.90	0	0	0	0
VDS	14.4 14.4	14.30	14.45	14	778,700	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VE9	3 3	3	3	3	13,100	0	0	0
VEA	35.1 35.1	35.20	35.20	35	160,300	0	0	0
VEC	23.9 23.9	23.90	23.90	23.90	0	0	0	0
VEF	88.1 88.1	88.10	90	88.10	3,100	0	0	0
VES	26.5 26.5	26.50	26.50	26.50	0	0	0	0
VET	14.3 14.3	14.10	14.30	14.10	600	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.7 46.7	47	47	46.60	4,200	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	42.4 42.4	42.85	42.85	41.85	353,200	0	0	0
VGG	39.2 39.2	39.20	39.20	39.20	200	0	0	0
VGI	87.6 87.6	89	89	86.90	301,100	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	26.9 26.9	27.40	27.40	24.70	25,500	0	0	0
VGR	95.9 95.9	120	129	95.50	84,200	0	0	0
VGS	21 21	21.30	21.30	20.90	219,200	0	0	0
VGT	11.3 11.3	11.40	11.40	11.20	362,700	0	0	0
VGV	43 43	43	43	43	0	0	0	0
VHC	58.4 58.4	58.50	58.80	57.80	452,700	0	0	0
VHD	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VHE	3.3 3.3	3.30	3.40	3.30	35,400	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.60	120,100	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	13	13	13	0	0	0	0
VHM	153.7 153.7	150.22	154.56	148.30	5,424,600	0	0	0
VIB	16.1 16.1	16.15	16.20	15.90	5,675,600	0	0	0
VIC	230.5 230.5	229	242	227.10	3,746,800	0	0	0
VID	4.8 4.8	4.66	4.84	4.66	1,200	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	15.7 15.7	15.70	15.70	15.70	700	0	0	0
VIG	4.4 4.4	4.40	4.40	4.30	42,900	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VIP	10.6 10.6	10.50	10.63	10.50	103,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	26.1 26.1	24.50	26.10	24.50	5,000	0	0	0
VIW	27.8 27.8	28.80	28.80	27.30	254,100	0	0	0
VIX	17.0 17.0	17.05	17.20	16.80	30,549,000	0	0	0
VJC	136.4 136.4	137.50	138.20	136.10	967,200	0	0	0
VLA	8.8 8.8	8.80	8.80	8.80	100	0	0	0
VLB	48.5 48.5	48	48.50	48	16,900	0	0	0
VLC	12.4 12.4	12.60	12.70	12.40	101,000	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	7.7 7.7	7.70	7.70	7.70	500	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	46.8 46.8	46.80	46.80	46.80	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	200	0	0	0
VMG	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	53.5 53.5	53.45	53.45	53.45	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.1 15.1	15.10	15.10	15.10	0	0	0	0
VNB	14.1 14.1	14.30	14.30	14	5,100	0	0	0
VNC	35.5 35.5	35.30	35.50	35.30	23,500	0	0	0
VND	17.6 17.6	17.75	17.85	17.35	15,118,200	0	0	0
VNE	2.9 2.9	3.01	3.20	2.90	661,100	0	0	0
VNF	13.5 13.5	13.54	13.54	13.45	11,200	0	0	0
VNG	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	7.2 7.2	7.20	7.20	7.20	0	0	0	0
VNL	18.5 18.5	18.75	18.85	18.50	7,700	0	0	0
VNM	56.5 56.5	56.74	56.84	56.26	1,532,100	0	0	0
VNP	18.4 18.4	18.57	18.67	17.90	20,600	0	0	0
VNR	19.8 19.8	19.90	20	19.80	37,100	0	0	0
VNS	7.9 7.9	7.85	7.85	7.85	100	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VNZ	375.1 375.1	380	390	375.10	1,500	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.2 12.2	12.20	12.25	12	389,200	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VPB	26.6 26.6	26.55	26.80	26.20	12,665,100	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	21.8 21.8	21.85	21.85	21.80	5,000	0	0	0
VPG	2.7 2.7	2.75	2.78	2.68	288,500	0	0	0
VPH	3.6 3.6	3.60	3.60	3.60	200	0	0	0
VPI	62 62	60.40	62.40	60.20	1,237,600	0	0	0
VPL	90.5 90.5	90.50	90.90	88.10	950,600	0	0	0
VPR	8 8	7.90	8.20	7.90	10,300	0	0	0
VPS	8.7 8.7	8.67	8.68	8.66	3,400	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VQC	12.1 12.1	12.10	12.10	12.10	1,000	0	0	0
VRC	12 12	12	12.10	12	600	0	0	0
VRE	29.3 29.3	28.88	29.75	28.59	6,045,300	0	0	0
VRG	14 14	14	14	14	700	0	0	0
VSA	18.9 18.9	18.90	18.90	18.90	0	0	0	0
VSC	18.7 18.7	19	19	18.35	2,986,000	0	0	0
VSE	7.9 7.9	7.90	7.90	7.90	300	0	0	0
VSF	25.7 25.7	25.90	25.90	25.60	37,800	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.6 42.6	42.60	42.60	42.30	600	0	0	0
VSI	22.0 22.0	21.95	21.95	21.95	0	0	0	0
VSM	16 16	14	16	14	700	0	0	0
VSN	13.2 13.2	13.30	13.30	13	900	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VTB	13.1 13.1	13.20	13.20	13.10	1,000	0	0	0
VTC	13.7 13.7	13.50	13.70	13.40	4,700	0	0	0
VTD	4.7 4.7	4.80	4.90	4.60	168,600	0	0	0
VTE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	52.4 52.4	53.39	53.68	51.25	3,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.55	10.60	10.50	43,500	0	0	0
VTP	63.1 63.1	63.90	64.10	62.70	456,400	0	0	0
VTQ	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTR	11.2 11.2	11.40	11.50	10.90	22,800	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14 14	14	14	14	1,000	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.5 20.5	20.40	20.50	20.30	914,200	0	0	0
VUA	15.9 15.9	15.90	15.90	15.90	200	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	85 85	79.50	85	79.50	230,700	0	0	0
VW3	9.6 9.6	9.60	9.60	9.60	100	0	0	0
VWS	21.6 21.6	21.60	21.60	21.60	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	49.1 49.1	49.10	49.10	49.10	0	0	0	0
WCS	295 295	295	295	295	0	0	0	0
WSB	55.7 55.7	55	55.70	55	500	0	0	0
WSS	6.7 6.7	6.60	6.70	6.50	12,600	0	0	0
WTC	9.4 9.4	9.30	9.40	9.30	400	0	0	0
X20	12.5 12.5	12	12.50	12	2,500	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XLV	15 15	15	15	15	0	0	0	0
XMC	10 10	10	10	10	30,200	0	0	0
XMD	7.1 7.1	7.10	7.10	7.10	0	0	0	0
XMP	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XPH	15.7 15.7	16.70	16.70	15.20	12,900	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
YBM	10.0 10.0	9.99	9.99	9.99	100	0	0	0
YEG	8.9 8.9	8.96	8.97	8.80	405,900	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	318.2 318.2	0	0	0	57,629,295	0	0	0
^UPCOM	127.4 127.4	0	0	0	28,090,044	0	0	0
^VN30	2,010.2 2,010.2	0	0	0	275,340,627	0	0	0
^VNINDEX	1,878.0 1,878.0	0	0	0	633,056,398	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/06/2026