Ticker

AAA
ACB
ADC
ALT
ALV
AMC
AME
AMV
APG
API
APP
APS
ARM
ASA
AVS
B82
BBS
BCC
BDB
BED
BHC
BHT
BHV
BKC
BLF
BPC
BSC
BST
BTH
BTS
BVG
BVS
BXH
C92
CAN
CAP
CCM
CIC
CID
CJC
CKV
CMC
CMI
CMS
CPC
CSC
CT6
CTA

Date
Open
High
Low
Close
Volume
41276
13.9
14.7
13.9
14.5
774100
41276
16.3
17.4
16.3
17.3 2578600
41276
12.6
12.6
12.6
12.6
0
41276
19.6
19.6
19.6
19.6
0
41276
3.9
4
3.8
4
35900
41276
18
18
18
18
0
41276
3.4
3.4
3.4
3.4
0
41276
2.9
2.9
2.9
2.9
1100
41276
2.4
2.5
2.4
2.5
11000
41276
2.7
2.7
2.7
2.7
68900
41276
9
9
9
9
700
41276
3.5
3.7
3.5
3.7 2501000
41276
17.8
17.8
17
17.8
5600
41276
14.4
14.5
14.3
14.4
37700
41276
3.4
3.6
3.4
3.6
32500
41276
9
9
9
9
3200
41276
7.5
7.7
7.5
7.7
1600
41276
4.2
4.4
4.2
4.4
368000
41276
6.8
6.8
6.8
6.8
0
41276
11.1
11.1
11.1
11.1
0
41276
1.5
1.7
1.5
1.7
700
41276
4
4
4
4
0
41276
6
6
6
6
0
41276
8.1
8.2
8
8
30800
41276
3.4
3.4
3.4
3.4
11100
41276
8.6
8.6
8.3
8.3
4100
41276
11.4
11.4
11.4
11.4
0
41276
7.3
7.3
7.3
7.3
100
41276
5.3
5.3
5.3
5.3
0
41276
3.5
3.8
3.5
3.8
1500
41276
3.9
4
3.9
4
1000
41276
11.9
12.5
11.9
12.2 1477200
41276
5.8
5.8
5.8
5.8
0
41276
7
7
7
7
0
41276
23
23
23
23
100
41276
25.9
26
25.9
26
1100
41276
9
9.3
9
9.3
500
41276
2.1
2.2
2.1
2.2
51100
41276
6
6
6
6
0
41276
15
15
15
15
0
41276
8.7
8.7
8.1
8.1
300
41276
4
4
4
4
4500
41276
6.9
7.2
6.9
7.2
450300
41276
10.9
11.3
10.9
11.3
31600
41276
12.5
12.5
12.5
12.5
800
41276
8.6
8.9
8.6
8.8
9000
41276
7
7
7
7
0
41276
4.6
4.6
4.6
4.6
68700

CTB
CTC
CTM
CTN
CTS
CTV
CTX
CVN
CVT
CX8
D11
DAC
DAD
DAE
DBC
DBT
DC2
DC4
DCS
DHI
DHL
DHT
DID
DIH
DL1
DLR
DNC
DNM
DNP
DNY
DPC
DST
DTC
DXP
DZM
EBS
ECI
EFI
EID
FDT
FLC
GBS
GFC
GGG
GLT
GMX
HAD
HAT
HBD

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

16
6.2
3.3
4.2
7.3
3.2
8.1
6.1
8.7
3.2
11.5
15
9.2
9.5
20.7
17.7
5.7
7.1
3.8
5.4
5.9
26
5.1
12.1
7.5
8.8
9
13.5
14.2
7
14.6
2.8
3.6
32.9
5.8
8
9.3
5.9
9.9
20.3
7
3.1
7.4
1.2
13.5
13.2
33
25.9
9.8

16
6.3
3.4
4.7
7.8
3.2
8.1
6.5
8.9
3.4
11.5
15
9.5
10.9
21
17.7
5.7
7.2
3.8
5.4
6.4
26
5.2
12.8
7.5
8.8
9
13.6
14.2
7
14.6
2.8
3.6
32.9
5.9
8.2
9.5
6.2
10.1
20.3
7.3
3.3
7.4
1.2
13.5
13.2
34.1
25.9
10.5

16
6.2
3.3
4.2
7.3
3.2
8.1
6.1
8.6
3.2
11.5
15
9.2
9.5
20.6
17.7
5.7
6.9
3.8
5.4
5.9
26
4.8
12.1
7.5
8.8
9
13.5
14
7
14.6
2.8
3.6
32.1
5.7
8
9.3
5.9
9.8
20.3
6.8
3.1
7.4
1.2
13.5
13.2
33
25.9
9.8

16
6.3
3.4
4.6
7.8
3.2
8.1
6.5
8.6
3.4
11.5
15
9.5
10.9
20.9
17.7
5.7
6.9
3.8
5.4
6.4
26
4.9
12.8
7.5
8.8
9
13.6
14.2
7
14.6
2.8
3.6
32.6
5.8
8.2
9.5
6.2
10
21
7.3
3.3
7.4
1.2
13.5
13.2
34.1
25.9
10.5

1400
4500
8500
6100
412800
0
0
130300
15400
3900
1000
0
200
200
235800
1000
0
7100
358500
3000
16400
100
5700
400
200
5100
0
200
21300
5000
200
10500
0
21000
11200
246000
6200
241600
65800
0
3059800
137200
0
78700
0
0
800
1400
200

HBE
HBS
HCC
HCT
HDA
HDO
HEV
HGM
HHC
HHG
HHL
HJS
HLC
HLY
HMH
HNM
HOM
HPB
HPC
HPR
HPS
HST
HTB
HTC
HTP
HUT
HVT
ICG
IDJ
IDV
ILC
INC
INN
ITQ
IVS
KBT
KHB
KHL
KKC
KLS
KMT
KSD
KST
KTS
KTT
L14
L18
L35
L43

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

5.4
6.2
11.5
6.6
8
6.8
11.9
85.4
15.3
3.5
1.9
6.4
11
9.2
13.5
5
5.7
11.7
3.9
9.8
4.8
5.8
44.4
14.9
5.5
8.6
9.3
6.9
3.4
18.1
3.6
3.6
14
13.9
5.3
17
3.8
2.9
8.3
8.7
4.7
2
5.1
22.5
2.6
5.2
9.3
4.7
6.4

5.4
6.3
11.7
6.6
8
7.3
13.1
85.4
15.3
3.5
1.9
6.6
11
9.2
13.5
5.2
5.9
11.7
4
11.2
4.8
5.8
44.4
14.9
5.5
8.7
9.4
7.1
3.6
18.1
3.6
3.6
14.1
14
5.4
17
4
2.9
8.7
9
4.7
2
5.1
23.6
2.6
5.2
9.3
4.9
6.4

5.4
6.2
10.8
6.6
8
6.8
11.9
85.3
15.3
3.5
1.7
6.4
11
9.2
12.9
5
5.7
11.7
3.8
9.8
4.8
5.8
44.4
14.9
5.3
8.3
9.3
6.9
3.4
18.1
3.6
3.6
13.9
13.9
5.3
17
3.8
2.9
8.3
8.6
4.7
1.9
5.1
22.4
2.6
5.2
9
4.7
6.4

5.4
6.3
11.2
6.6
8
7.2
13.1
85.3
15.3
3.5
1.7
6.5
11
9.2
13
5.2
5.9
11.7
4
11.2
4.8
5.8
44.4
14.9
5.3
8.7
9.4
7
3.6
18.1
3.6
3.6
14
14
5.4
17
4
2.9
8.7
9
4.7
2
5.1
23.6
2.6
5.2
9
4.9
6.4

0
300
45600
100
0
323500
1500
1200
100
200
1500
63900
100
100
11600
16800
25800
500
801300
200
100
100
0
1000
200
1494400
1100
739500
1096200
100
0
300
9400
9600
196100
0
201200
69100
19900
6544900
100
332700
0
38600
2200
0
800
5100
100

L44
L61
L62
LAS
LBE
LCD
LCS
LDP
LHC
LIG
LM3
LM7
LO5
LTC
LUT
MAC
MAX
MCC
MCF
MCL
MCO
MDC
MEC
MHL
MIC
MIH
MIM
MKV
MMC
MNC
NAG
NBC
NBP
NDN
NET
NGC
NHA
NHC
NIS
NLC
NPS
NSN
NST
NTP
NVB
NVC
OCH
ONE
ORS

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

6
7.2
5.8
27.5
8.5
6.8
7.9
26
26.6
6.8
2.6
3.2
3.1
4.7
6.6
3.6
5.5
12
10.9
1.8
4
10.1
4.5
9.2
12.4
10.8
6.3
8.3
8.4
3
2.9
12.2
12.7
5.4
38.7
13
4.1
19
8
15
10
4.1
9.6
34
7.7
1.2
16.3
7.7
2.4

6.4
7.3
5.9
28.3
8.5
6.8
8.5
26
26.6
7.2
2.7
3.3
3.3
4.9
6.6
3.6
5.8
12
10.9
1.8
4
10.1
4.5
9.2
13.3
10.8
6.3
8.3
8.4
3
2.9
12.3
12.7
5.7
38.7
13
4.1
19
8
15.5
10
4.1
9.6
34
7.7
1.3
16.8
8
2.4

6
7.2
5.8
27.5
8.5
6.8
7.9
26
25.5
6.8
2.6
3.2
3.1
4.6
6.6
3.5
5.5
12
10.5
1.8
4
10.1
4.4
9.2
12.4
10.8
6.3
8.3
8.4
3
2.7
12.1
12.7
5.4
38.7
13
4.1
19
8
15
10
4.1
9.6
34
7.7
1.1
16.1
7.6
2.4

6.4
7.3
5.8
27.8
8.5
6.9
8.5
26
26
7.1
2.7
3.3
3.3
4.9
6.6
3.5
5.8
12
10.9
1.8
4
10.1
4.5
9.2
13.3
10.8
6.3
8.3
8.4
3
2.9
12.3
12.7
5.7
38.7
13
4.1
19
8
15.5
10
4.1
9.6
34
7.7
1.2
16.8
8
2.4

3900
4900
700
13500
0
0
97800
100
5900
85300
55500
2000
7800
11700
0
10100
426600
100
3600
28600
0
100
15500
0
1300
400
0
3200
0
800
52000
7200
100
522200
300
0
6100
0
1000
2700
500
100
0
1100
100
285200
21100
5200
21600

PCG
PCT
PDC
PFL
PGS
PGT
PHC
PHH
PHS
PID
PIV
PJC
PLC
PMC
PMS
POT
PPE
PPG
PPP
PPS
PRC
PSC
PSG
PSI
PTI
PTM
PTS
PV2
PVA
PVC
PVE
PVG
PVI
PVL
PVR
PVS
PVV
PVX
PXA
QCC
QHD
QNC
QST
QTC
RCL
RHC
S12
S27
S55

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

5
3.2
3.4
2.8
17
3.5
4.2
4.2
2.7
7
3.9
11.2
16.5
29.5
6
8.8
3.9
4.7
7.1
13
7.1
12.3
1.4
4.1
10.2
7.7
6.7
4.6
6.6
13.1
7.8
8
15.4
3.8
6.2
13.8
3.4
5.6
3.3
2.7
7.3
5.7
8.6
22.5
20.3
11
2.8
2.3
21.5

5
3.3
3.7
2.8
17.7
3.6
4.3
4.3
2.8
7
3.9
11.2
16.5
29.5
6
9.4
3.9
4.7
7.1
13.4
7.1
12.3
1.5
4.2
10.2
7.7
6.9
4.7
6.6
13.7
8.3
8.6
15.8
3.8
6.9
14.2
3.4
5.8
3.3
2.7
7.3
5.7
8.6
22.5
20.3
11
3.1
2.3
21.5

5
3.2
3.4
2.8
17
3.5
4.2
4.1
2.7
7
3.9
11.2
15.4
29.5
6
8.8
3.9
4.7
7.1
12.3
7.1
12.3
1.4
4
10.2
7.7
6.7
4.5
6.6
13.1
7.8
8
15.4
3.8
6.2
13.8
3.4
5.5
3.3
2.7
7.3
5.7
8.6
22.5
18
11
2.8
2.3
21.5

5
3.3
3.7
2.8
17.5
3.6
4.3
4.3
2.8
7
3.9
11.2
15.4
29.5
6
9.4
3.9
4.7
7.1
12.5
7.1
12.3
1.5
4.2
10.5
7.7
6.9
4.7
6.6
13.5
8.2
8.6
15.8
3.8
6.9
14.1
3.4
5.8
3.3
2.7
7.3
5.7
8.6
22.5
19
11
3.1
2.3
21.5

0
7100
43500
54600
750500
203500
8000
21700
2100
0
0
0
100300
3700
1400
20100
2300
100
0
374400
0
0
409600
62400
0
0
400
949500
121400
575400
281900
558100
15900
315400
1200
1471400
49500
7414400
32200
0
100
14100
0
1100
800
0
3000
200
700

S74
S91
S96
S99
SAF
SAP
SCC
SCJ
SCL
SCR
SD1
SD2
SD4
SD5
SD6
SD7
SD8
SD9
SDA
SDB
SDC
SDD
SDE
SDG
SDH
SDJ
SDN
SDP
SDT
SDU
SDY
SEB
SED
SEL
SFN
SGC
SGD
SGH
SHB
SHC
SHN
SHS
SIC
SJ1
SJC
SJE
SJM
SKS
SLS

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

6.5
5.3
4.4
5
22.8
15
3.6
5
4.7
7.1
3.1
5.7
4.1
10.3
6.4
5.6
1.9
7.5
4.9
1.9
7.5
3.3
7.7
18.8
3.9
1.8
16.7
4
11.2
4
1.8
25.4
9.6
5.9
10
17.8
8.8
67
5.9
2.6
1.2
5.1
5
20.6
7.6
8
2.2
8.7
27

6.9
5.4
4.4
5.1
22.8
15
3.6
5.1
4.9
7.5
3.2
5.9
4.2
10.6
6.7
5.8
1.9
8
5.1
1.9
7.5
3.4
7.7
18.8
4
2
16.7
4
11.9
4.6
1.8
25.4
9.7
6
10.1
17.8
9.3
67
6.3
2.6
1.3
5.4
5.5
20.6
8
8.4
2.3
8.9
27

6.5
5.2
4.4
4.8
22.8
15
3.6
4.9
4.6
7.1
3
5.7
4.1
10.2
6.4
5.6
1.9
7.5
4.9
1.9
7.5
3.3
7.7
18.8
3.9
1.8
16.7
4
11.2
4
1.8
25.4
9.4
5.9
10
17.8
8.8
67
5.9
2.6
1.2
5.1
5
20.6
7.6
8
2.2
8.5
27

6.9
16600
5.4
16400
4.4
40000
5
99900
22.8
0
15.5
0
3.6
0
5
175600
4.9
2100
7.5 5933600
3.2
55900
5.9
97900
4.2
9400
10.2
13500
6.7
42300
5.8
131400
1.9
100
8
73900
5.1
88400
1.9
6600
7.5
0
3.4
368300
7.7
300
18.8
0
4
397200
2
400
16.7
100
4
40800
11.8
79100
4.6
8000
1.8
1000
25.4
0
9.5
23300
6
600
10.1
3400
17.8
0
9.3
7400
67
0
6.3 16576600
2.6
100
1.3 1298500
5.4 2539900
5.5
2200
20.6
100
8
2100
8.4
29700
2.3
21100
8.5
12100
27
0

SMT
SNG
SPI
SPP
SQC
SRA
SRB
SSG
SSM
STC
STL
STP
SVN
SVS
TAG
TAS
TBX
TC6
TCS
TCT
TDN
TET
TH1
THB
THT
THV
TIG
TJC
TKC
TKU
TLC
TLT
TMC
TMX
TNG
TPH
TPP
TSB
TSM
TST
TTC
TV2
TV3
TV4
TVD
TXM
UNI
V12
V15

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

5.3
14.5
14.9
7.1
80
3.2
2.7
3.8
6.4
8.4
4.3
9.2
39.5
3.2
32
1.1
9.5
12
12.4
84.9
11.9
16.5
27.2
12.8
10.8
1
3.7
2.7
4.3
5.3
1.7
1.5
10.9
6.3
7.2
5.9
11.2
5
5.8
4.2
5.3
10.6
8.4
8.2
9
3.5
8.4
5.4
3.5

5.4
14.9
15.1
7.1
80
3.2
2.7
3.8
6.4
8.4
4.6
9.4
39.5
3.2
35.3
1.1
9.5
12.7
12.5
86.9
11.9
16.5
27.2
12.8
10.8
1
3.9
2.8
4.3
5.3
1.9
1.5
10.9
6.3
7.4
5.9
11.6
5
5.8
4.3
5.4
10.6
8.4
8.2
9
3.6
8.4
5.8
3.5

5.3
14.1
14
7.1
80
3.1
2.7
3.8
6
8.3
4.3
9.2
39.5
3.2
32
1.1
9.5
12
12.4
84.9
11.8
16.5
27.1
12.8
10.6
0.9
3.7
2.7
4.3
5.3
1.7
1.4
10.9
6.3
7
5.9
10.6
5
5.8
4
5
10.6
8.4
8.2
8.5
3.5
8
5.3
3.5

5.4
14.5
15.1
7.1
80
3.1
2.7
3.8
6.3
8.4
4.6
9.3
39.5
3.2
35.3
1.1
9.5
12.7
12.5
86.5
11.9
16.5
27.1
12.8
10.6
1
3.9
2.8
4.3
5.3
1.9
1.4
10.9
6.3
7.3
5.9
11.6
5
5.8
4.3
5
10.6
8.4
8.2
8.7
3.6
8.3
5.7
3.5

300
14700
51200
100
100
3300
78700
0
8100
3500
162300
35100
0
11200
1000
0
0
3700
20300
3100
3800
1000
6000
500
16300
1278200
15700
3100
30000
100
22100
5000
0
0
32500
0
117100
4300
0
17700
14200
0
0
200
28500
3800
144800
18300
193600

V21
VAT
VBC
VBH
VC1
VC2
VC3
VC5
VC6
VC7
VC9
VCC
VCG
VCH
VCM
VCR
VCS
VCV
VDL
VDS
VE1
VE2
VE3
VE4
VE8
VE9
VFR
VGP
VGS
VHH
VHL
VIE
VIG
VIT
VIX
VKC
VLA
VMC
VNC
VND
VNF
VNN
VNR
VNT
VPC
VTC
VTL
VTS
VTV

41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276
41276

8.8
7.1
17
9
16.9
9.3
11.2
5.7
6
4.7
5.9
9.2
8.6
1.3
10.7
2.9
10.1
3
19.8
3.9
2.6
9.6
5.9
10.7
2.6
5.4
6.3
12
4.8
3.1
10.8
4.3
2.3
5
7.7
6
8.8
18
14.2
9.5
15.1
5
14
17.1
2.5
2.7
31
11.6
8.5

8.8
7.1
17
9.6
16.9
9.3
11.2
5.9
6.1
4.7
5.9
9.3
9
1.5
10.7
2.9
10.6
3
19.8
3.9
2.7
9.6
5.9
10.7
2.6
5.6
6.5
12.5
5.1
3.1
10.8
4.3
2.3
5
7.7
6.2
8.8
18
14.2
10
15.1
5
14
17.1
2.6
2.7
31
11.6
8.5

8.8
7.1
17
8.4
16.9
9.3
11.2
5.7
6
4.7
5.9
9.2
8.5
1.3
10.7
2.9
9.7
3
19.8
3.9
2.6
9.6
5.9
10.7
2.6
5.3
6
12
4.8
3.1
10.8
4.3
2.3
5
7.1
5.9
8.8
18
14.2
9.5
15.1
5
14
17.1
2.5
2.7
31
11.6
8.2

8.8
7.1
17
9.5
16.9
9.3
11.2
5.9
6.1
4.7
5.9
9.2
9
1.5
10.7
2.9
10.6
3
19.8
3.9
2.7
9.6
5.9
10.7
2.6
5.6
6.5
12.3
5
3.1
10.8
4.3
2.3
5
7.1
6.2
8.8
18
14.2
9.8
15.1
5
14
17.1
2.6
2.7
31
11.6
8.4

0
0
0
1300
0
0
200
1800
14200
200
5700
600
1789400
1100
0
46500
18500
0
0
15000
23400
0
0
0
0
20700
16000
7000
1343900
700
100
0
40000
100
4500
426200
0
0
0
6233700
1100
2100
0
0
35800
200
0
0
1700

VXB
WCS
WSS
XMC
YBC

41276
41276
41276
41276
41276

8
42.8
4.6
6.9
15

8
42.8
4.9
7
15

8
42.8
4.6
6.9
14.8

8
42.8
4.9
7
14.8

0
100
866800
7600
2700