No Stock Last +/- % Prev Open High Low Avg

0 AALI 11200 -675 -5.68421 11875 11825 11825 11175 11253.92

0 ABBA 161 -8 -4.733728 169 172 173 158 164.6329
0 ABDA 0 0 0 5750 0 0 0 0
0 ABMM 2040 0 0 2040 2040 2040 2040 2040
0 ACES 1630 5 0.307692 1625 1630 1650 1625 1637.564
0 ACST 1665 -35 -2.058824 1700 1700 1700 1655 1666.627
0 ADES 1095 30 2.816901 1065 1065 1095 1065 1071.299
0 ADHI 1780 -10 -0.558659 1790 1790 1800 1775 1785.969
0 ADMF 10050 0 0 10050 10050 10050 9900 9949.514
0 ADMG 308 -2 -0.645161 310 312 312 308 308.5725
0 ADRO 1305 0 0 1305 1310 1315 1300 1308.278
0 AGII 560 0 0 560 560 565 555 558.7866
0 AGRO 324 0 0 324 324 328 322 323.6828
0 AGRS 308 2 0.653595 306 306 320 306 308.8923
0 AHAP 64 -1 -1.538462 65 60 65 60 62.42857
0 AIMS 0 0 0 180 0 0 0 0
0 AISA 0 0 0 168 0 0 0 0
0 AKKU 0 0 0 50 0 0 0 0
0 AKPI 550 -5 -0.900901 555 600 600 550 555.2427
0 AKRA 4730 -10 -0.21097 4740 4730 4750 4710 4737.983
0 AKSI 320 0 0 320 320 320 320 320
0 ALDO 344 0 0 344 342 344 340 340.5197
0 ALKA 340 -50 -12.82051 390 298 340 298 329.5
0 ALMI 600 5 0.840336 595 595 610 530 588.1593
0 ALTO 0 0 0 390 0 0 0 0
0 AMAG 300 0 0 300 298 300 298 299
0 AMFG 5700 -50 -0.869565 5750 5800 5800 5575 5643.452
0 AMIN 412 6 1.477833 406 402 480 402 413.8889
0 AMRT 910 5 0.552486 905 910 920 905 905.9412
0 ANDI 1560 -25 -1.577287 1585 1595 1595 1555 1583.427
0 ANJT 0 0 0 940 0 0 0 0
0 ANTM 880 -10 -1.123595 890 890 890 875 880.9292
0 APEX 750 -35 -4.458599 785 750 750 750 750
0 APIC 580 10 1.754386 570 570 580 565 575.7771
0 APII 185 1 0.543478 184 183 248 170 225.5205
0 APLI 83 0 0 83 83 83 83 83
0 APLN 179 2 1.129943 177 178 179 176 176.9086
0 APOL 0 0 0 58 0 0 0 0
0 ARGO 0 0 0 825 0 0 0 0
0 ARII 870 -10 -1.136364 880 900 900 870 870.566
0 ARMY 312 0 0 312 312 312 300 311.5128
0 ARNA 505 5 1 500 500 505 496 504.1434
0 ARTA 458 52 12.80788 406 408 488 408 448.35
0 ARTI 50 0 0 50 50 50 50 50
0 ARTO 0 0 0 163 0 0 0 0
0 ASBI 0 0 0 282 0 0 0 0
0 ASDM 0 0 0 1040 0 0 0 0
0 ASGR 1325 -55 -3.985507 1380 1380 1380 1315 1339.37
0 ASII 7650 0 0 7650 7625 7675 7600 7640.874
0 ASJT 258 -4 -1.526718 262 264 264 250 255.1475
0 ASMI 635 -5 -0.78125 640 630 640 600 611.1569
0 ASRI 346 -6 -1.704545 352 352 352 346 348.0528
0 ASRM 2230 -70 -3.043478 2300 2160 2230 2160 2174
0 ASSA 760 -5 -0.653595 765 765 765 750 756.6619
0 ATIC 860 30 3.614458 830 860 860 860 860
0 ATPK 0 0 0 194 0 0 0 0
0 AUTO 1565 -25 -1.572327 1590 1580 1585 1510 1558.143
0 BABP 50 0 0 50 50 50 50 50
0 BACA 0 0 0 290 0 0 0 0
0 BAJA 100 -1 -0.990099 101 102 102 100 100.7895
0 BALI 1435 -5 -0.347222 1440 1435 1435 1435 1435
0 BAPA 94 1 1.075269 93 93 95 93 93.55965
0 BATA 585 0 0 585 585 585 580 583.3333
0 BAYU 0 0 0 2040 0 0 0 0
0 BBCA 28150 0 0 28150 28200 28200 28000 28099.33
0 BBHI 154 1 0.653595 153 156 156 154 155.3648
0 BBKP 318 2 0.632911 316 316 322 316 318.7097
0 BBLD 490 10 2.083333 480 490 490 490 490
0 BBMD 0 0 0 1520 0 0 0 0
0 BBNI 9800 0 0 9800 9900 9925 9775 9795.97
0 BBNP 0 0 0 2250 0 0 0 0
0 BBRI 4400 -30 -0.677201 4430 4410 4430 4400 4411.715
0 BBRM 50 0 0 50 50 50 50 50
0 BBTN 2550 -80 -3.041825 2630 2600 2640 2520 2584.477
0 BBYB 260 0 0 260 260 262 250 256.2939
0 BCAP 165 -5 -2.941176 170 161 169 150 158.1723
0 BCIC 0 0 0 450 0 0 0 0
0 BCIP 82 0 0 82 83 83 81 81.61402
0 BDMN 8225 -275 -3.235294 8500 8500 8625 8225 8431.354
0 BEEF 183 2 1.104972 181 182 185 182 183.0119
0 BEKS 50 0 0 50 50 50 50 50
0 BELL 260 6 2.362205 254 256 260 256 256.6416
0 BEST 318 8 2.580645 310 310 318 304 313.2391
0 BFIN 650 -25 -3.703704 675 665 665 650 662.2517
0 BGTG 82 -1 -1.204819 83 86 86 81 82.01203
0 BHIT 85 4 4.938272 81 81 86 80 83.85111
0 BIKA 238 2 0.847458 236 234 238 214 215.8689
0 BIMA 53 1 1.923077 52 53 53 53 53
0 BINA 745 10 1.360544 735 735 750 735 742.6768
0 BIPI 50 0 0 50 50 50 50 50
0 BIPP 85 0 0 85 83 85 83 84.90476
0 BIRD 3330 -20 -0.597015 3350 3360 3380 3290 3313.441
0 BISI 1450 0 0 1450 1450 1495 1450 1459.437
0 BJBR 1995 -35 -1.724138 2030 2030 2040 1995 2017.945
0 BJTM 690 5 0.729927 685 685 695 685 691.1294
0 BKDP 58 -1 -1.694915 59 58 59 58 58.00602
0 BKSL 110 0 0 110 110 111 109 110.1669
0 BKSW 171 0 0 171 171 171 170 170.9259
0 BLTA 50 0 0 50 50 50 50 50
0 BLTZ 0 0 0 4950 0 0 0 0
0 BMAS 320 10 3.225806 310 312 322 302 309.1596
0 BMRI 7675 0 0 7675 7700 7725 7625 7662.642
0 BMSR 134 6 4.6875 128 135 135 134 134.5
0 BMTR 400 16 4.166667 384 386 404 378 395.22
0 BNBA 288 0 0 288 292 292 286 289.1282
0 BNBR 50 0 0 50 50 50 50 50
0 BNGA 1100 0 0 1100 1130 1130 1100 1107.629
0 BNII 266 2 0.757576 264 266 270 262 266.4309
0 BNLI 975 5 0.515464 970 990 990 965 976.7283
0 BOGA 760 5 0.662252 755 755 760 755 759.8942
0 BOLT 865 5 0.581395 860 860 865 860 860.0298
0 BORN 0 0 0 50 0 0 0 0
0 BOSS 1640 -45 -2.670623 1685 1680 1680 1620 1639.189
0 BPFI 0 0 0 650 0 0 0 0
0 BPII 0 0 0 6500 0 0 0 0
0 BPTR 79 -1 -1.25 80 80 82 72 77.27326
0 BRAM 0 0 0 9300 0 0 0 0
0 BRIS 555 15 2.777778 540 540 560 535 550.84
0 BRMS 50 0 0 50 50 50 50 50
0 BRNA 0 0 0 1125 0 0 0 0
0 BRPT 4120 90 2.233251 4030 4030 4120 4010 4069.591
0 BSDE 1470 10 0.684932 1460 1465 1475 1445 1458.991
0 BSIM 560 5 0.900901 555 560 560 550 555.7692
0 BSSR 2000 5 0.250627 1995 2000 2030 1995 2006.99
0 BSWD 0 0 0 1750 0 0 0 0
0 BTEK 115 1 0.877193 114 114 115 110 112.2244
0 BTEL 0 0 0 50 0 0 0 0
0 BTON 252 0 0 252 252 254 248 251.8514
0 BTPN 3720 20 0.540541 3700 3700 3720 3700 3711.52
0 BTPS 2400 0 0 2400 2400 2410 2390 2397.322
0 BUDI 103 -1 -0.961538 104 104 104 101 102.9304
0 BUKK 1980 -50 -2.463054 2030 1980 1980 1960 1975.428
0 BULL 186 10 5.681818 176 177 190 174 181.9095
0 BUMI 121 -4 -3.2 125 127 128 120 123.2447
0 BUVA 111 -13 -10.48387 124 121 121 102 117.6164
0 BVIC 162 2 1.25 160 161 162 161 161.5263
0 BWPT 160 -1 -0.621118 161 163 163 158 159.5103
0 BYAN 0 0 0 19300 0 0 0 0
0 CAKK 141 28 24.77876 113 115 141 115 128.6853
0 CAMP 565 -35 -5.833333 600 600 600 565 578.4689
0 CANI 173 0 0 173 181 181 173 173.7692
0 CARS 2600 -20 -0.763359 2620 2610 2630 2590 2616.288
0 CASA 304 -2 -0.653595 306 306 306 304 304.1342
0 CASS 690 0 0 690 690 695 645 674.8921
0 CEKA 1100 -70 -5.982906 1170 1160 1160 1100 1103.962
0 CENT 88 -1 -1.123595 89 89 89 88 88.02922
0 CFIN 338 4 1.197605 334 336 338 336 336.8052
0 CINT 280 0 0 280 290 296 280 289.3846
0 CITA 1370 -120 -8.053691 1490 1400 1490 1370 1406.058
0 CITY 290 6 2.112676 284 280 290 280 282.5242
0 CKRA 0 0 0 76 0 0 0 0
0 CLAY 3130 -10 -0.318471 3140 3070 3140 3070 3120.32
0 CLEO 286 0 0 286 286 290 284 286.5995
0 CLPI 720 0 0 720 720 745 720 720.3391
0 CMNP 1270 0 0 1270 1300 1300 1265 1276.249
0 CMPP 206 0 0 206 212 212 204 206.8298
0 CNKO 0 0 0 50 0 0 0 0
0 CNTB 0 0 0 250 0 0 0 0
0 CNTX 454 -116 -20.35088 570 590 590 454 464.4358
0 COCO 905 10 1.117318 895 910 910 895 901.1316
0 COWL 262 -2 -0.757576 264 260 264 260 261.4266
0 CPIN 5625 -425 -7.024794 6050 6000 6075 5575 5702.289
0 CPRI 112 -19 -14.50382 131 132 136 105 117.1557
0 CPRO 50 0 0 50 50 50 50 50
0 CSAP 600 5 0.840336 595 595 600 595 599.5455
0 CSIS 112 -1 -0.884956 113 117 117 112 112.95
0 CTBN 0 0 0 4300 0 0 0 0
0 CTRA 1185 -35 -2.868852 1220 1220 1245 1175 1190.014
0 CTTH 109 1 0.925926 108 109 110 109 109.3072
0 DART 326 28 9.395973 298 296 326 272 296.4
0 DAYA 224 14 6.666667 210 226 226 224 225
0 DEAL 1215 5 0.413223 1210 1210 1220 1185 1208.258
0 DEFI 1820 -10 -0.546448 1830 1820 1820 1820 1820
0 DEWA 50 0 0 50 50 50 50 50
0 DFAM 795 -10 -1.242236 805 805 805 795 799.0029
0 DGIK 50 0 0 50 50 50 50 50
0 DIGI 1710 5 0.293255 1705 1705 1710 1700 1707.356
0 DILD 338 0 0 338 342 342 336 338.1821
0 DIVA 2900 -30 -1.023891 2930 2890 2920 2890 2907.02
0 DKFT 216 -8 -3.571429 224 218 220 216 216.1898
0 DLTA 7050 -25 -0.353357 7075 7000 7050 7000 7042.857
0 DMAS 264 -2 -0.75188 266 270 274 262 266.767
0 DNAR 246 4 1.652893 242 256 274 242 260.3796
0 DNET 3200 0 0 3200 3200 3200 3200 3200
0 DOID 595 -10 -1.652893 605 610 615 590 596.9407
0 DPNS 324 -12 -3.571429 336 324 324 324 324
0 DPUM 128 -4 -3.030303 132 130 130 124 125.504
0 DSFI 122 -1 -0.813008 123 123 125 122 122.4884
0 DSNG 390 -2 -0.510204 392 390 390 386 388.2067
0 DSSA 0 0 0 14500 0 0 0 0
0 DUCK 1485 15 1.020408 1470 1470 1530 1450 1508.241
0 DUTI 0 0 0 7150 0 0 0 0
0 DVLA 2120 10 0.473934 2110 2100 2120 2100 2106.746
0 DWGL 92 0 0 92 94 94 92 92.47839
0 DYAN 133 -2 -1.481481 135 135 137 132 134.0071
0 ECII 0 0 0 1090 0 0 0 0
0 EKAD 825 0 0 825 830 830 790 821.5486
0 ELSA 406 -4 -0.97561 410 408 410 400 405.5338
0 ELTY 50 0 0 50 50 50 50 50
0 EMDE 240 2 0.840336 238 238 240 238 238.8889
0 EMTK 8300 0 0 8300 8300 8300 8300 8300
0 ENRG 60 -2 -3.225806 62 62 64 59 61.14964
0 EPMT 0 0 0 2390 0 0 0 0
0 ERAA 1655 70 4.416404 1585 1610 1665 1590 1641.024
0 ERTX 132 -2 -1.492537 134 132 132 132 132
0 ESSA 386 4 1.04712 382 384 392 382 386.977
0 ESTI 99 -1 -1 100 101 104 96 100.2405
0 ETWA 77 4 5.479452 73 73 77 60 70
0 EXCL 2870 -60 -2.047781 2930 2970 2980 2870 2913.05
0 FAST 2400 300 14.28571 2100 2100 2500 2000 2123.148
0 FASW 8100 -150 -1.818182 8250 8200 8200 7800 8029.889
0 FILM 830 -5 -0.598802 835 840 845 830 837.7089
0 FINN 50 0 0 50 50 51 50 50
0 FIRE 6500 -25 -0.383142 6525 6525 6550 6450 6510.829
0 FISH 0 0 0 3730 0 0 0 0
0 FMII 685 0 0 685 685 685 685 685
0 FOOD 183 1 0.549451 182 182 185 182 183.4188
0 FORU 100 1 1.010101 99 104 104 100 100.2022
0 FORZ 735 -5 -0.675676 740 740 745 730 735.0044
0 FPNI 164 0 0 164 164 165 163 163.752
0 FREN 296 -2 -0.671141 298 298 310 288 299.9854
0 GAMA 50 0 0 50 50 50 50 50
0 GDST 95 2 2.150538 93 96 96 91 94.58018
0 GDYR 0 0 0 1905 0 0 0 0
0 GEMA 328 2 0.613497 326 328 328 328 328
0 GEMS 0 0 0 2550 0 0 0 0
0 GGRM 81700 2900 3.680203 78800 77500 82125 77250 80438.21
0 GHON 1260 -15 -1.176471 1275 1300 1445 1255 1302.143
0 GIAA 500 -5 -0.990099 505 505 515 494 502.7969
0 GJTL 700 -5 -0.70922 705 710 710 695 698.9926
0 GLOB 366 -12 -3.174603 378 398 398 322 357.8889
0 GMCW 0 0 0 860 0 0 0 0
0 GMFI 244 -4 -1.612903 248 248 250 244 245.2579
0 GMTD 19700 -100 -0.50505 19800 19700 19700 19700 19700
0 GOLD 500 0 0 500 500 500 500 500
0 GOLL 0 0 0 50 0 0 0 0
0 GOOD 1750 0 0 1750 1750 1750 1705 1734.489
0 GPRA 99 -1 -1 100 99 100 98 98.98764
0 GREN 0 0 0 328 0 0 0 0
0 GSMF 111 -12 -9.756098 123 123 123 110 112.1337
0 GTBO 193 -3 -1.530612 196 197 197 185 190.9417
0 GWSA 200 4 2.040816 196 196 208 196 201.8177
0 GZCO 53 0 0 53 53 54 52 52.65361
0 HADE 0 0 0 50 0 0 0 0
0 HDFA 162 20 14.08451 142 142 162 142 142.7778
0 HDTX 0 0 0 119 0 0 0 0
0 HEAL 3390 -10 -0.294118 3400 3390 3390 3340 3389.44
0 HELI 134 -1 -0.740741 135 134 139 132 134.2938
0 HERO 950 -25 -2.564103 975 950 950 950 950
0 HEXA 3150 20 0.638978 3130 3140 3150 3130 3145.84
0 HITS 700 15 2.189781 685 685 730 670 680.5
0 HKMU 352 8 2.325581 344 344 352 342 346.7968
0 HMSP 3440 -20 -0.578035 3460 3460 3500 3430 3454.466
0 HOKI 620 0 0 620 620 630 620 622.6007
0 HOME 80 0 0 80 79 81 79 79.86521
0 HOTL 115 5 4.545455 110 106 115 105 108.2716
0 HRME 460 -120 -20.68966 580 700 700 460 530.0559
0 HRTA 246 -2 -0.806452 248 248 250 246 247.12
0 HRUM 1350 65 5.058366 1285 1285 1360 1285 1337.738
0 IATA 50 0 0 50 50 50 50 50
0 IBFN 248 18 7.826087 230 230 248 226 243.8481
0 IBST 0 0 0 8300 0 0 0 0
0 ICBP 9200 0 0 9200 9275 9275 9150 9190.605
0 ICON 100 1 1.010101 99 98 100 98 98.64444
0 IDPR 430 -8 -1.826484 438 422 476 422 427.3097
0 IGAR 354 -20 -5.347594 374 378 392 354 369.0849
0 IIKP 94 -5 -5.050505 99 100 101 92 95.02504
0 IKAI 171 2 1.183432 169 169 172 168 169.7789
0 IKBI 260 -6 -2.255639 266 266 266 254 260.3854
0 IMAS 2820 40 1.438849 2780 2780 2910 2780 2836.563
0 IMJS 635 0 0 635 650 655 635 646.1205
0 IMPC 850 -25 -2.857143 875 850 850 835 846.5651
0 INAF 3980 20 0.50505 3960 4000 4000 3980 3995.806
0 INAI 440 0 0 440 440 440 440 440
0 INCF 610 -5 -0.813008 615 615 615 505 593
0 INCI 525 0 0 525 530 530 500 516.7346
0 INCO 3110 -90 -2.8125 3200 3200 3200 3090 3115.949
0 INDF 6325 -25 -0.393701 6350 6400 6400 6300 6353.618
0 INDR 4790 120 2.569593 4670 4690 4850 4680 4765.865
0 INDS 2300 100 4.545455 2200 2200 2390 2200 2265.686
0 INDX 78 3 4 75 76 78 76 76.89876
0 INDY 1735 15 0.872093 1720 1730 1780 1725 1750.06
0 INKP 7225 -100 -1.365188 7325 7325 7400 7175 7242.862
0 INPC 72 0 0 72 71 72 71 71.11202
0 INPP 0 0 0 840 0 0 0 0
0 INPS 3200 10 0.31348 3190 3190 3200 3190 3197.137
0 INRU 0 0 0 605 0 0 0 0
0 INTA 0 0 0 480 0 0 0 0
0 INTD 153 -3 -1.923077 156 152 156 152 155.3636
0 INTP 21225 50 0.236128 21175 21400 21400 21000 21200.73
0 IPCC 1315 0 0 1315 1315 1315 1315 1315
0 IPCM 380 2 0.529101 378 384 384 376 379.6371
0 IPOL 96 1 1.052632 95 96 96 95 95.93081
0 ISAT 2520 -100 -3.816794 2620 2620 2660 2500 2563.805
0 ISSP 104 -3 -2.803738 107 106 109 103 105.448
0 ITMA 0 0 0 800 0 0 0 0
0 ITMG 20200 75 0.372671 20125 20400 20400 20075 20227.12
0 ITTG 0 0 0 82 0 0 0 0
0 JAWA 129 9 7.5 120 121 129 121 128.8689
0 JAYA 146 -3 -2.013423 149 152 155 145 149.5871
0 JECC 0 0 0 6150 0 0 0 0
0 JGLE 0 0 0 50 0 0 0 0
0 JIHD 476 12 2.586207 464 474 476 474 475.9608
0 JKON 380 -2 -0.52356 382 362 380 362 379.8218
0 JKSW 57 -2 -3.389831 59 59 59 57 57.05128
0 JMAS 0 0 0 825 0 0 0 0
0 JPFA 1675 -90 -5.09915 1765 1765 1780 1665 1707.506
0 JRPT 600 0 0 600 595 600 595 597.0354
0 JSKY 1190 -10 -0.833333 1200 1200 1205 1150 1173.163
0 JSMR 6100 125 2.09205 5975 6025 6200 6025 6121.547
0 JSPT 0 0 0 1225 0 0 0 0
0 JTPE 810 0 0 810 815 815 775 797.1306
0 KAEF 3050 -10 -0.326797 3060 3060 3100 3030 3067.295
0 KARW 83 0 0 83 84 84 82 82.02153
0 KBLI 382 22 6.111111 360 364 382 360 374.6108
0 KBLM 240 -2 -0.826446 242 258 258 240 240.5971
0 KBLV 452 -8 -1.73913 460 452 452 452 452
0 KBRI 0 0 0 50 0 0 0 0
0 KDSI 970 30 3.191489 940 940 1000 940 987.5676
0 KIAS 0 0 0 100 0 0 0 0
0 KICI 312 -6 -1.886792 318 300 312 298 303.3333
0 KIJA 244 -6 -2.4 250 248 250 244 245.9467
0 KINO 2630 -20 -0.754717 2650 2640 2740 2580 2663.477
0 KIOS 900 -50 -5.263158 950 1000 1000 900 953.1542
0 KKGI 276 -6 -2.12766 282 282 284 276 280.6257
0 KLBF 1510 10 0.666667 1500 1500 1515 1490 1507.42
0 KMTR 318 2 0.632911 316 316 322 316 316.5527
0 KOBX 176 2 1.149425 174 176 176 172 175.0253
0 KOIN 224 0 0 224 0 224 224 224
0 KONI 318 46 16.91176 272 272 318 272 279.4545
0 KOPI 640 0 0 640 640 640 635 638.0172
0 KPAL 266 4 1.526718 262 260 270 258 259.6404
0 KPAS 155 1 0.649351 154 154 163 153 157.2318
0 KPIG 132 0 0 132 130 133 130 131.6986
0 KRAH 2220 -10 -0.44843 2230 2220 2220 2220 2220
0 KRAS 448 -8 -1.754386 456 458 460 442 448.5063
0 KREN 580 0 0 580 580 585 575 580.2376
0 LAND 990 35 3.664922 955 970 990 925 953.4819
0 LAPD 50 0 0 50 50 50 50 50
0 LCGP 115 -3 -2.542373 118 116 116 114 115.0004
0 LCKM 328 0 0 328 328 328 326 327.1667
0 LEAD 64 3 4.918033 61 61 65 61 63.29423
0 LINK 4200 0 0 4200 4200 4200 4150 4181.078
0 LION 595 10 1.709402 585 590 595 590 591.6667
0 LMAS 58 0 0 58 57 58 57 57.00036
0 LMPI 149 -4 -2.614379 153 140 150 140 141.5833
0 LMSH 555 -65 -10.48387 620 555 555 555 555
0 LPCK 2000 -40 -1.960784 2040 2000 2070 1995 2007.801
0 LPGI 0 0 0 3000 0 0 0 0
0 LPIN 1060 0 0 1060 1070 1070 1060 1065.455
0 LPKR 330 0 0 330 330 336 324 330.5483
0 LPLI 130 0 0 130 130 130 130 130
0 LPPF 3900 10 0.257069 3890 3880 3920 3830 3896.687
0 LPPS 103 2 1.980198 101 102 103 102 102.8438
0 LRNA 112 -2 -1.754386 114 111 117 110 112.5518
0 LSIP 1070 -55 -4.888889 1125 1125 1125 1055 1079.36
0 LTLS 660 0 0 660 650 660 650 655.3881
0 LUCK 920 -40 -4.166667 960 960 985 920 946.9326
0 MABA 51 -1 -1.923077 52 52 52 50 50.9947
0 MAGP 50 0 0 50 50 50 50 50
0 MAIN 1200 -45 -3.614458 1245 1245 1275 1200 1231.818
0 MAMI 147 5 3.521127 142 142 147 141 144.8658
0 MAMIP 0 0 0 600 0 0 0 0
0 MAPA 6150 -250 -3.90625 6400 6450 6450 6150 6229.072
0 MAPB 1800 -10 -0.552486 1810 1805 1810 1800 1808.37
0 MAPI 965 5 0.520833 960 960 970 955 962.2658
0 MARI 252 0 0 252 252 252 250 250.6396
0 MARK 490 0 0 490 490 496 488 491.481
0 MASA 835 5 0.60241 830 830 835 830 830.8787
0 MAYA 7575 50 0.664452 7525 7700 7900 7575 7706.818
0 MBAP 2700 20 0.746269 2680 2720 2730 2700 2727.583
0 MBSS 705 105 17.5 600 620 745 615 703.9086
0 MBTO 132 1 0.763359 131 132 132 132 132
0 MCAS 3600 0 0 3600 3600 3620 3590 3607.97
0 MCOR 153 0 0 153 154 154 151 152.1745
0 MDIA 127 1 0.793651 126 128 128 125 125.1473
0 MDKA 3950 0 0 3950 3980 4020 3890 3906.111
0 MDKI 230 -4 -1.709402 234 230 232 230 230.0022
0 MDLN 284 2 0.70922 282 282 288 280 283.5797
0 MDRN 0 0 0 50 0 0 0 0
0 MEDC 905 -5 -0.549451 910 915 915 890 900.6274
0 MEGA 5825 -75 -1.271186 5900 5900 5900 5825 5843.75
0 MERK 4050 -80 -1.937046 4130 4120 4130 4040 4058.681
0 META 202 2 1 200 202 202 199 200.3017
0 MFIN 1055 0 0 1055 1055 1055 1015 1052.757
0 MFMI 630 -40 -5.970149 670 635 640 620 632.5472
0 MGNA 0 0 0 50 0 0 0 0
0 MGRO 890 -10 -1.111111 900 900 905 880 895.0709
0 MICE 440 6 1.382488 434 434 440 434 439.9
0 MIDI 0 0 0 1205 0 0 0 0
0 MIKA 2030 35 1.754386 1995 2000 2040 2000 2021.997
0 MINA 1345 40 3.065134 1305 1305 1375 1305 1341.611
0 MIRA 0 0 0 50 0 0 0 0
0 MITI 0 0 0 51 0 0 0 0
0 MKNT 183 13 7.647059 170 166 190 165 165.8699
0 MKPI 17175 2175 14.5 15000 17175 17175 17175 17175
0 MLBI 20000 0 0 20000 20000 20025 20000 20000.36
0 MLIA 1420 -120 -7.792208 1540 1540 1540 1420 1469.525
0 MLPL 127 4 3.252033 123 124 127 123 125.3637
0 MLPT 0 0 0 1200 0 0 0 0
0 MMLP 426 -2 -0.46729 428 0 426 426 426
0 MNCN 895 45 5.294117 850 855 900 855 882.902
0 MOLI 1110 0 0 1110 1110 1110 1110 1110
0 MPMX 1225 25 2.083333 1200 1200 1260 1200 1238.94
0 MPOW 120 0 0 120 111 120 111 112.7
0 MPPA 206 0 0 206 208 214 204 207.285
0 MPRO 0 0 0 795 0 0 0 0
0 MRAT 169 3 1.807229 166 166 169 166 167.86
0 MREI 6350 0 0 6350 6350 6350 6350 6350
0 MSIN 306 8 2.684564 298 298 310 296 304.8507
0 MSKY 975 20 2.094241 955 955 975 950 972.9815
0 MTDL 975 -15 -1.515152 990 990 1005 975 991.6383
0 MTFN 0 0 0 50 0 0 0 0
0 MTLA 450 12 2.739726 438 450 450 450 450
0 MTPS 1035 115 12.5 920 920 1050 845 982.0922
0 MTRA 372 2 0.540541 370 370 372 370 370.8337
0 MTSM 202 0 0 202 220 220 202 206.7083
0 MTWI 68 0 0 68 69 69 68 68.01111
0 MYOH 1280 15 1.185771 1265 1270 1315 1260 1275.304
0 MYOR 2530 10 0.396825 2520 2520 2540 2510 2526.011
0 MYRX 100 -1 -0.990099 101 101 101 100 100.9007
0 MYRXP 0 0 0 50 0 0 0 0
0 MYTX 75 -8 -9.638555 83 72 83 72 74.99848
0 NAGA 254 2 0.793651 252 254 256 252 252.855
0 NASA 630 -10 -1.5625 640 640 640 630 635.3378
0 NATO 690 -5 -0.719424 695 690 695 690 692.8244
0 NELY 165 -1 -0.60241 166 169 169 156 161.3782
0 NFCX 2640 10 0.380228 2630 2630 2640 2580 2603.514
0 NICK 324 12 3.846154 312 310 380 300 343.9389
0 NIKL 2410 10 0.416667 2400 2400 2440 2400 2424.706
0 NIPS 368 -14 -3.664922 382 382 382 368 375.627
0 NIRO 130 0 0 130 130 131 130 130.0004
0 NISP 890 -5 -0.558659 895 890 890 880 886.2297
0 NOBU 980 50 5.376344 930 0 980 980 980
0 NRCA 406 -2 -0.490196 408 408 410 406 406.2285
0 NUSA 72 -2 -2.702703 74 75 76 72 73.98486
0 OASA 374 74 24.66667 300 300 374 300 349.0777
0 OCAP 0 0 0 2100 0 0 0 0
0 OKAS 150 10 7.142857 140 140 150 140 141
0 OMRE 0 0 0 1790 0 0 0 0
0 PADI 715 -5 -0.694444 720 695 715 685 700.0071
0 PALM 260 4 1.5625 256 252 260 252 259.8769
0 PANI 113 -1 -0.877193 114 120 120 109 111.1743
0 PANR 400 0 0 400 400 400 396 399.7356
0 PANS 1400 5 0.358423 1395 1400 1425 1390 1408.926
0 PBID 1070 -5 -0.465116 1075 1070 1080 1060 1070.497
0 PBRX 525 -5 -0.943396 530 525 570 500 514.8974
0 PBSA 685 15 2.238806 670 685 690 635 674.8901
0 PCAR 4420 -20 -0.45045 4440 4440 4440 4420 4420.034
0 PDES 0 0 0 1330 0 0 0 0
0 PEGE 181 0 0 181 181 181 181 181
0 PEHA 2210 -40 -1.777778 2250 2250 2300 2210 2219.121
0 PGAS 2390 0 0 2390 2400 2410 2370 2382.907
0 PGLI 340 6 1.796407 334 410 410 334 334.3826
0 PICO 278 8 2.962963 270 278 278 278 278
0 PJAA 1350 20 1.503759 1330 1340 1350 1340 1342.047
0 PKPK 91 0 0 91 94 94 89 90.77045
0 PLAS 0 0 0 50 0 0 0 0
0 PLIN 0 0 0 3710 0 0 0 0
0 PNBN 1275 -25 -1.923077 1300 1300 1300 1265 1278.282
0 PNBS 60 0 0 60 60 61 59 59.63375
0 PNIN 1290 -60 -4.444445 1350 1350 1350 1285 1306.332
0 PNLF 408 0 0 408 408 412 404 408.9836
0 PNSE 605 -30 -4.72441 635 605 605 605 605
0 POLA 1385 -20 -1.423488 1405 1405 1405 1380 1390.871
0 POLI 1140 10 0.884956 1130 1150 1150 1050 1105.545
0 POLL 0 0 0 1425 0 0 0 0
0 POLY 143 1 0.704225 142 145 148 142 142.3543
0 POOL 2440 30 1.244813 2410 2420 2460 2380 2422.901
0 PORT 600 -50 -7.692307 650 600 600 600 600
0 POWR 935 5 0.537634 930 930 935 930 934.8443
0 PPRE 398 -8 -1.970443 406 406 406 390 399.3555
0 PPRO 148 -2 -1.333333 150 150 151 148 148.2954
0 PRAS 169 -1 -0.588235 170 170 170 169 169.6929
0 PRDA 2890 0 0 2890 2860 2890 2860 2889.748
0 PRIM 428 18 4.390244 410 430 430 428 429.0133
0 PSAB 188 -2 -1.052632 190 190 190 188 189.1176
0 PSDN 0 0 0 238 0 0 0 0
0 PSKT 0 0 0 50 0 0 0 0
0 PSSI 173 0 0 173 174 176 173 174.2807
0 PTBA 4130 80 1.975309 4050 4050 4150 4040 4092.853
0 PTIS 276 -10 -3.496504 286 274 314 274 278.6154
0 PTPP 2450 -10 -0.406504 2460 2480 2510 2420 2452.86
0 PTRO 1900 5 0.263852 1895 1895 1915 1885 1903.996
0 PTSN 1090 0 0 1090 1095 1100 1080 1084.606
0 PTSP 0 0 0 7275 0 0 0 0
0 PUDP 358 -2 -0.555556 360 358 358 358 358
0 PWON 745 25 3.472222 720 720 745 720 736.3803
0 PYFA 180 0 0 180 180 180 180 180
0 PZZA 1210 10 0.833333 1200 1200 1215 1195 1208.643
0 RAJA 280 -10 -3.448276 290 292 294 276 282.8685
0 RALS 1780 15 0.849858 1765 1770 1790 1755 1779.134
0 RANC 0 0 0 390 0 0 0 0
0 RBMS 93 2 2.197802 91 85 94 85 91.75553
0 RDTX 0 0 0 6900 0 0 0 0
0 RELI 230 0 0 230 230 230 230 230
0 RICY 188 -4 -2.083333 192 192 192 181 184.9174
0 RIGS 302 4 1.342282 298 302 314 300 305.0407
0 RIMO 132 0 0 132 131 133 131 131.9946
0 RISE 480 -4 -0.826446 484 484 484 468 480.5828
0 RMBA 378 28 8 350 350 378 350 363.1385
0 RODA 306 -12 -3.773585 318 318 318 302 307.1576
0 ROTI 1300 -10 -0.763359 1310 1310 1310 1290 1300.14
0 RUIS 254 0 0 254 254 254 254 254
0 SAFE 218 12 5.825243 206 204 218 202 205.5651
0 SAME 565 -5 -0.877193 570 570 575 560 567.8964
0 SAPX 745 5 0.675676 740 700 745 700 730
0 SATU 115 1 0.877193 114 112 117 112 113.3588
0 SCBD 0 0 0 2700 0 0 0 0
0 SCCO 0 0 0 9100 0 0 0 0
0 SCMA 1710 30 1.785714 1680 1690 1730 1690 1714.299
0 SCPI 0 0 0 29000 0 0 0 0
0 SDMU 51 -1 -1.923077 52 52 53 50 51.20321
0 SDPC 105 0 0 105 105 105 105 105
0 SDRA 0 0 0 850 0 0 0 0
0 SGRO 2290 -30 -1.293103 2320 0 2290 2290 2290
0 SHID 3500 210 6.382979 3290 3280 3500 3250 3271.351
0 SHIP 790 0 0 790 790 795 780 790.2987
0 SIAP 0 0 0 83 0 0 0 0
0 SIDO 970 -25 -2.512563 995 995 995 970 981.2898
0 SILO 3990 -10 -0.25 4000 4000 4010 3910 3990.279
0 SIMA 91 0 0 91 92 93 90 91.06159
0 SIMP 418 -10 -2.336449 428 428 430 416 419.0358
0 SIPD 785 -5 -0.632911 790 785 785 785 785
0 SKBM 0 0 0 412 0 0 0 0
0 SKLT 0 0 0 1500 0 0 0 0
0 SKRN 406 0 0 406 406 418 402 414.1461
0 SKYB 0 0 0 284 0 0 0 0
0 SMAR 0 0 0 4110 0 0 0 0
0 SMBR 1015 20 2.01005 995 1000 1015 965 989.5061
0 SMCB 1845 -5 -0.27027 1850 1845 1850 1845 1848.38
0 SMDM 144 -4 -2.702703 148 132 146 132 143.7251
0 SMDR 318 -2 -0.625 320 310 326 310 322.4002
0 SMGR 13450 -275 -2.003643 13725 13700 13700 13250 13371.82
0 SMMA 0 0 0 9700 0 0 0 0
0 SMMT 140 -1 -0.70922 141 142 144 134 141.0987
0 SMRA 1180 -15 -1.25523 1195 1200 1210 1165 1186.203
0 SMRU 210 -14 -6.25 224 224 224 210 215.6075
0 SMSM 1535 0 0 1535 1540 1575 1525 1542.062
0 SOCI 182 12 7.058824 170 173 183 172 177.9126
0 SONA 0 0 0 5700 0 0 0 0
0 SOSS 480 -8 -1.639344 488 488 488 462 477.1579
0 SOTS 210 -14 -6.25 224 224 224 202 217.1892
0 SPMA 256 4 1.587302 252 252 256 252 253.0129
0 SPTO 910 20 2.247191 890 895 910 895 902.0475
0 SQMI 248 -8 -3.125 256 256 268 248 255.3685
0 SRAJ 208 0 0 208 208 208 208 208
0 SRIL 336 0 0 336 336 338 334 336.0782
0 SRSN 63 0 0 63 64 65 62 63.09752
0 SRTG 3710 10 0.27027 3700 3700 3800 3700 3752.292
0 SSIA 645 0 0 645 650 650 640 645.6426
0 SSMS 1090 20 1.869159 1070 1070 1090 1065 1076.827
0 SSTM 372 18 5.084746 354 354 372 354 369.434
0 STAR 99 0 0 99 98 105 98 101.8993
0 STTP 3300 0 0 3300 3300 3300 3300 3300
0 SUGI 0 0 0 50 0 0 0 0
0 SULI 90 -2 -2.173913 92 91 94 89 90.42586
0 SUPR 0 0 0 6800 0 0 0 0
0 SURE 2650 0 0 2650 2580 2650 2580 2649.652
0 SWAT 124 6 5.084746 118 119 125 119 122.797
0 TALF 0 0 0 284 0 0 0 0
0 TAMU 4460 20 0.45045 4440 4440 4470 4440 4453.728
0 TARA 740 -20 -2.631579 760 760 760 735 746.9274
0 TAXI 0 0 0 90 0 0 0 0
0 TBIG 3700 50 1.369863 3650 3670 3740 3670 3710.002
0 TBLA 840 -15 -1.754386 855 855 855 830 841.1732
0 TBMS 875 -15 -1.685393 890 875 875 875 875
0 TCID 16425 0 0 16425 16425 16425 16300 16371.43
0 TCPI 4920 30 0.613497 4890 4900 5000 4840 4866.706
0 TDPM 298 -2 -0.666667 300 298 300 294 296.1014
0 TELE 660 -35 -5.035971 695 720 720 660 694.5
0 TFCO 630 -60 -8.695652 690 630 630 630 630
0 TGKA 3700 0 0 3700 3300 3700 3300 3503.75
0 TGRA 820 10 1.234568 810 810 820 775 802.5867
0 TIFA 183 4 2.234637 179 178 183 167 177.9453
0 TINS 1360 -35 -2.50896 1395 1405 1405 1355 1366.25
0 TIRA 0 0 0 222 0 0 0 0
0 TIRT 71 -3 -4.054054 74 72 72 69 69.21429
0 TKIM 9825 -175 -1.75 10000 10000 10100 9825 9891.532
0 TLKM 3840 -10 -0.25974 3850 3850 3860 3780 3818.581
0 TMAS 0 0 0 785 0 0 0 0
0 TMPI 0 0 0 50 0 0 0 0
0 TMPO 160 -18 -10.11236 178 178 178 160 169
0 TNCA 316 0 0 316 292 316 290 291.0715
0 TOBA 0 0 0 1600 0 0 0 0
0 TOPS 725 25 3.571429 700 715 725 690 720.319
0 TOTL 600 0 0 600 600 600 595 597.4241
0 TOTO 402 4 1.005025 398 402 402 402 402
0 TOWR 720 10 1.408451 710 730 730 710 719.4715
0 TPIA 5025 0 0 5025 5075 5100 4980 5027.948
0 TPMA 250 0 0 250 250 250 242 249.99
0 TRAM 112 0 0 112 112 116 110 112.9292
0 TRIL 50 0 0 50 50 50 50 50
0 TRIM 143 0 0 143 143 143 143 143
0 TRIO 108 -13 -10.7438 121 121 127 96 108.5377
0 TRIS 220 20 10 200 250 270 212 244.4688
0 TRST 370 -30 -7.5 400 370 370 370 370
0 TRUK 115 0 0 115 114 117 114 115.3711
0 TRUS 320 0 0 320 320 320 320 320
0 TSPC 1775 10 0.566572 1765 1765 1790 1760 1769.222
0 TUGU 2740 30 1.107011 2710 0 2740 2740 2740
0 TURI 0 0 0 1155 0 0 0 0
0 ULTJ 1220 0 0 1220 1230 1230 1220 1221.991
0 UNIC 5225 -25 -0.47619 5250 5050 5250 5000 5075
0 UNIT 222 -2 -0.892857 224 242 244 222 230.902
0 UNSP 117 3 2.631579 114 114 118 113 114.8348
0 UNTR 27550 350 1.286765 27200 27250 27600 27025 27361.32
0 UNVR 48650 -600 -1.218274 49250 48650 49450 48350 48642.03
0 URBN 2340 -30 -1.265823 2370 2370 2370 2330 2353.595
0 VICO 102 -1 -0.970874 103 101 103 101 101.2912
0 VINS 105 3 2.941176 102 95 107 95 102.5
0 VIVA 148 -4 -2.631579 152 152 152 145 148.2367
0 VOKS 300 -2 -0.662252 302 302 308 288 299.7856
0 VRNA 127 3 2.419355 124 121 127 121 123.6702
0 WAPO 91 2 2.247191 89 88 92 88 89.11285
0 WEGE 404 -12 -2.884615 416 416 418 398 408.1127
0 WEHA 144 0 0 144 144 144 144 144
0 WICO 610 30 5.172414 580 610 610 530 590
0 WIIM 300 44 17.1875 256 256 302 256 289.5554
0 WIKA 2400 -20 -0.826446 2420 2430 2450 2390 2408.682
0 WINS 224 4 1.818182 220 222 224 222 223.9096
0 WOMF 358 -2 -0.555556 360 360 362 358 358.505
0 WOOD 800 35 4.575163 765 765 805 765 788.2855
0 WSBP 442 -6 -1.339286 448 450 452 440 444.9167
0 WSKT 2150 -10 -0.462963 2160 2170 2180 2130 2151.95
0 WTON 645 -5 -0.769231 650 655 655 635 644.0123
0 YELO 224 0 0 224 224 228 212 221.72
0 YPAS 500 10 2.040816 490 498 500 498 499.4
0 YULE 0 0 0 148 0 0 0 0
0 ZBRA 0 0 0 50 0 0 0 0
0 ZINC 625 10 1.626016 615 615 645 590 619.3623
0 ZONE 496 -9 -1.782178 505 505 505 488 492.8956
Lot Val Frq B.Bid B.Offer
48215 5.43E+10 2468 11175 11200
857172 1.41E+10 4402 161 162
0 0 0 0 6900
8 1632000 3 1960 2270
168567 2.76E+10 7208 1630 1635
17828 2.97E+09 240 1660 1665
843 9.03E+07 40 1075 1095
53534 9.56E+09 1233 1780 1785
2214 2.20E+09 59 9975 10050
6812 2.10E+08 161 308 310
321547 4.21E+10 3659 1300 1305
3074 1.72E+08 114 560 565
24203 7.83E+08 302 324 326
65 2007800 9 308 320
7 43700 5 62 64
0 0 0 0 0
0 0 0 0 0
0 0 0 0 50
103 5719000 10 515 565
28192 1.34E+10 1296 4720 4730
6 192000 3 300 320
127 4324600 13 342 344
4 131800 2 362 400
364 2.14E+07 38 560 595
0 0 0 382 390
2 59800 2 262 300
42 2.37E+07 4 5525 5700
18 745000 7 400 412
13222 1.20E+09 64 910 920
124 1.96E+07 15 1555 1560
0 0 0 920 940
286250 2.52E+10 2899 880 885
6 450000 3 750 765
104913 6.04E+09 1592 575 580
143658 3.24E+09 7774 185 186
1 8300 1 82 83
25294 4.47E+08 230 176 179
0 0 0 0 0
0 0 0 0 0
53 4614000 3 810 870
1974219 6.15E+10 158 302 312
12106 6.10E+08 64 500 505
40 1793400 16 458 462
10 50000 2 0 50
 0 0 0 144 163
0 0 0 282 292
0 0 0 1010 1090
10910 1.46E+09 308 1320 1325
220446 1.68E+11 4145 7625 7650
2501 6.38E+07 46 258 260
9262 5.66E+08 71 630 635
68411 2.38E+09 527 346 348
5 1087000 2 2170 2230
11436 8.65E+08 78 760 765
1 86000 1 800 820
0 0 0 0 0
12873 2.01E+09 442 1540 1565
1114 5570000 13 0 50
0 0 0 280 300
228 2298000 15 100 101
14 2009000 1 1435 1440
1819 1.70E+07 512 94 95
3 175000 3 585 590
0 0 0 1960 2040
93950 2.64E+11 5858 28125 28150
159 2470300 8 154 156
30298 9.66E+08 443 316 318
2 98000 2 464 505
0 0 0 0 1520
113064 1.11E+11 3508 9775 9800
0 0 0 0 0
1728101 7.62E+11 7147 4400 4410
1084 5420000 3 0 50
369100 9.54E+10 3894 2550 2560
4226 1.08E+08 200 254 260
5450 8.62E+07 134 157 165
0 0 0 0 0
12726 1.04E+08 126 82 83
18587 1.57E+10 1935 8225 8375
15657 2.87E+08 286 183 184
567 2835000 16 0 50
4766 1.22E+08 42 258 260
321346 1.01E+10 1417 316 318
886 5.87E+07 45 650 655
29341 2.41E+08 1102 81 82
753597 6.32E+09 1641 84 85
122 2633600 5 238 242
167 885100 6 52 53
7367 5.47E+08 49 745 750
 1158 5790000 34 0 50
21 178300 5 84 85
2938 9.73E+08 222 3310 3330
1634 2.38E+08 48 1450 1460
117981 2.38E+10 674 1995 2000
125176 8.65E+09 770 685 690
664 3851600 13 57 58
218372 2.41E+09 968 110 111
27 461500 3 171 184
2723 1.36E+07 14 0 50
0 0 0 3810 4000
188 5812200 39 310 318
277042 2.12E+11 4850 7650 7675
2 26900 2 126 133
659295 2.61E+10 2523 400 402
741 2.14E+07 12 288 290
450 2250000 1 0 50
32074 3.55E+09 624 1100 1110
3133 8.35E+07 101 264 266
292134 2.85E+10 1503 970 975
44341 3.37E+09 542 755 760
1006 8.65E+07 106 860 865
0 0 0 0 0
3057 5.01E+08 77 1615 1640
0 0 0 600 650
0 0 0 0 0
344 2658200 17 77 79
0 0 0 0 9125
203410 1.12E+10 752 555 560
1214 6070000 17 0 50
0 0 0 1105 1125
334360 1.36E+11 5381 4110 4120
114805 1.67E+10 2335 1455 1470
13 722500 4 555 560
98 1.97E+07 18 1990 2000
0 0 0 0 0
44399 4.98E+08 368 113 115
0 0 0 0 50
2167 5.46E+07 70 252 254
204 7.57E+07 27 3650 3720
640477 1.54E+11 3656 2390 2400
16094 1.66E+08 54 103 104
327 6.46E+07 27 1970 1980
557377 1.01E+10 1459 186 187
4102520 5.06E+10 4783 120 121
 210717 2.48E+09 517 110 111
19 306900 2 161 162
186169 2.97E+09 637 160 161
0 0 0 16000 19100
2240318 2.88E+10 9896 141 142
24933 1.44E+09 277 565 570
13 225900 4 173 179
11308 2.96E+09 111 2590 2600
60917 1.85E+09 886 304 306
139 9381000 19 660 690
130 1.44E+07 17 1070 1100
27689 2.44E+08 111 88 89
4195 1.41E+08 39 338 340
13 376200 6 280 288
156 2.19E+07 14 1370 1475
351 9916600 11 288 290
0 0 0 0 0
250 7.80E+07 28 3130 3140
82160 2.35E+09 515 284 286
1106 7.97E+07 15 720 735
1033 1.32E+08 57 1270 1275
2198 4.55E+07 56 204 206
0 0 0 0 50
0 0 0 0 0
179 8313400 14 454 545
85655 7.72E+09 204 895 905
2951 7.71E+07 188 260 262
161121 9.19E+10 7890 5625 5650
2049906 2.40E+10 10439 111 112
355 1775000 10 0 50
22 1319000 4 595 600
43614 4.93E+08 707 112 113
0 0 0 0 4300
388540 4.62E+10 2671 1180 1185
166 1814500 7 109 110
20 592800 7 276 326
2 45000 2 210 224
421801 5.10E+10 2268 1210 1215
10 1820000 2 1815 1835
75 375000 2 0 50
4824 3.85E+08 596 790 795
7 35000 4 0 50
87 1.49E+07 6 1700 1710
7961 2.69E+08 305 336 338
1631 4.74E+08 67 2890 2900
 6851 1.48E+08 42 214 216
7 4930000 5 7025 7050
383887 1.02E+10 1286 262 264
137 3567200 19 244 260
327 1.05E+08 3 3180 3210
306638 1.83E+10 1781 595 600
4 129600 2 326 330
1742 2.19E+07 34 127 128
8323 1.02E+08 43 122 124
4761 1.85E+08 21 386 390
0 0 0 14525 15000
13039 1.97E+09 548 1480 1485
0 0 0 0 7000
756 1.59E+08 9 2110 2300
1388 1.28E+07 36 92 93
185303 2.48E+09 665 132 133
0 0 0 840 1090
1398 1.15E+08 49 820 830
384623 1.56E+10 1671 406 408
67 335000 2 0 50
135 3225000 6 238 240
2 1660000 1 8025 8300
561517 3.43E+09 1115 60 61
0 0 0 2300 2380
886280 1.45E+11 9809 1650 1655
4 52800 1 122 132
310499 1.20E+10 1844 386 388
68426 6.86E+08 1613 99 100
3 21000 3 72 77
113717 3.31E+10 1941 2870 2880
2379 5.05E+08 126 2100 2400
992 7.97E+08 136 7900 8100
111175 9.31E+09 253 830 840
455589 2.28E+09 1122 0 50
174669 1.14E+11 201 6475 6525
0 0 0 2800 3720
113 7740500 14 615 685
1865 3.42E+07 79 183 184
183 1833700 10 99 101
96384 7.08E+09 41 730 735
11658 1.91E+08 159 164 165
891012 2.67E+10 4104 294 296
6202 3.10E+07 22 0 50
5176 4.90E+07 56 95 96
0 0 0 1970 2080
 100 3280000 2 300 328
0 0 0 0 0
28099 2.26E+11 6141 81625 81700
70 9115000 25 1260 1270
368911 1.85E+10 2956 498 500
25416 1.78E+09 379 700 705
108 3865200 13 346 366
0 0 0 0 0
55531 1.36E+09 508 244 246
1 1970000 1 15850 19700
6 300000 2 454 500
0 0 0 0 0
264 4.58E+07 47 1730 1750
2831 2.80E+07 24 99 100
0 0 0 0 0
172 1928700 15 110 111
944 1.80E+07 25 192 194
417 8415800 10 200 206
10598 5.58E+07 56 52 53
0 0 0 0 50
54 771000 8 138 162
0 0 0 112 119
500 1.69E+08 42 3390 3400
2032 2.73E+07 35 134 135
1 95000 1 900 970
524 1.65E+08 49 3150 3170
10 680500 6 655 690
179717 6.23E+09 560 348 352
229799 7.94E+10 4185 3440 3450
155146 9.66E+09 669 620 625
77447 6.19E+08 387 79 80
40080 4.34E+08 87 107 115
192085 1.02E+10 4884 458 460
200 4942400 14 246 252
90639 1.21E+10 1901 1345 1350
390 1950000 2 0 50
158 3852800 13 214 248
0 0 0 8300 8900
45510 4.18E+10 1763 9200 9225
135 1331700 3 97 99
113 4828600 15 430 466
4382 1.62E+08 101 354 366
2256501 2.14E+10 2112 93 94
105706 1.79E+09 399 169 171
768 2.00E+07 38 254 260
 5507 1.56E+09 462 2800 2820
54699 3.53E+09 426 635 640
4396 3.72E+08 35 830 845
31 1.24E+07 17 3980 3990
12 528000 5 440 442
10 593000 6 520 610
908 4.69E+07 13 510 525
104087 3.24E+10 2113 3100 3110
49574 3.15E+10 2513 6300 6325
104 4.96E+07 35 4720 4840
18773 4.25E+09 875 2300 2330
1610 1.24E+07 8 76 78
198878 3.48E+10 3625 1735 1740
38851 2.81E+10 3483 7200 7225
2080 1.48E+07 43 71 72
0 0 0 715 780
3510 1.12E+09 713 3190 3200
0 0 0 610 650
0 0 0 464 478
11 170900 3 153 156
14959 3.17E+10 2639 21175 21225
151 1.99E+07 12 1320 1340
9219 3.50E+08 42 376 380
3541 3.40E+07 21 96 97
41051 1.05E+10 1836 2510 2520
119315 1.26E+09 509 104 105
0 0 0 765 800
9153 1.85E+10 1889 20150 20200
0 0 0 0 0
61 786100 2 123 130
156175 2.34E+09 1886 145 147
0 0 0 5450 6150
0 0 0 0 50
306 1.46E+07 5 476 486
101 3836200 7 380 390
39 222500 7 56 59
0 0 0 800 825
506163 8.64E+10 10020 1670 1675
11735 7.01E+08 105 595 600
1780 2.09E+08 59 1190 1195
134653 8.24E+10 2104 6075 6100
0 0 0 955 1270
56036 4.47E+09 465 810 815
44472 1.36E+10 648 3040 3050
743 6094200 10 82 84
 745145 2.79E+10 2603 382 384
958 2.30E+07 19 240 244
1 45200 1 452 468
0 0 0 0 0
111 1.10E+07 9 955 970
0 0 0 0 0
3 91000 3 294 310
15338 3.77E+08 393 244 250
3909 1.04E+09 227 2630 2700
214 2.04E+07 69 875 900
342 9597400 9 276 280
97846 1.47E+10 2035 1505 1510
1053 3.33E+07 25 316 318
2843 4.98E+07 65 176 177
6 134400 1 210 224
11 307400 3 262 284
522 3.33E+07 38 635 640
267 6932400 18 256 266
210127 3.30E+09 1624 155 156
5007 6.59E+07 17 127 132
103 2.29E+07 23 2110 2220
174381 7.82E+09 644 448 450
792515 4.60E+10 933 580 585
359 3.42E+07 14 960 990
1 5000 1 0 50
265455 3.05E+09 81 114 115
120 3926000 3 300 326
442177 2.80E+09 1398 64 65
21756 9.10E+09 489 4200 4250
75 4437500 2 570 595
2806 1.60E+07 9 57 58
24 339800 4 133 149
1 55500 1 580 595
8234 1.65E+09 522 1995 2000
0 0 0 3150 0
11 1172000 2 975 1060
534691 1.77E+10 1398 328 330
1 13000 1 130 141
46668 1.82E+10 2592 3900 3910
64 658200 7 102 103
1611 1.81E+07 44 112 114
440796 4.76E+10 2764 1065 1070
773 5.07E+07 13 655 660
42658 4.04E+09 606 920 930
1.70E+07 8.65E+10 2270 51 52
 2 10000 1 0 50
49620 6.11E+09 1231 1200 1205
2539986 3.68E+10 6717 147 148
0 0 0 0 0
15153 9.44E+09 152 6150 6400
46 8318500 8 1765 1800
75472 7.26E+09 1917 965 970
68847 1.73E+09 131 250 252
30173 1.48E+09 401 490 494
45203 3.76E+09 246 830 835
11 8477500 5 6625 7575
666 1.82E+08 24 2700 2730
180462 1.27E+10 2852 705 710
10 132000 2 126 133
16849 6.08E+09 193 3590 3600
6331 9.63E+07 36 153 154
11603 1.45E+08 17 125 127
10346 4.04E+09 35 3920 3980
915 2.10E+07 17 230 232
83988 2.38E+09 473 284 286
0 0 0 0 50
154287 1.39E+10 1485 905 910
4 2337500 2 5000 5800
144 5.84E+07 61 4050 4080
537 1.08E+07 16 200 202
107 1.13E+07 4 1025 1055
53 3352500 10 620 625
0 0 0 0 50
44666 4.00E+09 405 885 895
2801 1.23E+08 39 438 440
0 0 0 1000 1205
8517 1.72E+09 163 2010 2030
278312 3.73E+10 80 1305 1345
0 0 0 0 50
0 0 0 0 0
5495 9.11E+07 49 168 183
1 1717500 1 13800 15000
138 2.76E+08 22 19950 20025
16593 2.44E+09 779 1415 1430
39989 5.01E+08 274 127 128
0 0 0 1100 1400
1 42600 1 424 426
594501 5.25E+10 6920 895 900
100 1.11E+07 2 1080 1110
41442 5.13E+09 693 1220 1225
 10 112700 3 111 119
84034 1.74E+09 754 206 208
0 0 0 700 780
50 839300 6 168 169
1 635000 1 6000 6400
14160 4.32E+08 208 302 306
1407 1.37E+08 11 965 970
55614 5.51E+09 851 975 980
0 0 0 0 0
1 45000 1 440 446
126624 1.24E+10 2935 1035 1040
1509 5.60E+07 32 364 372
48 992200 10 190 204
180 1224200 10 67 68
17948 2.29E+09 291 1280 1290
5229 1.32E+09 330 2520 2530
2947536 2.97E+10 444 100 101
0 0 0 0 50
658 4934900 15 75 78
1324 3.35E+07 18 252 254
32014 2.03E+09 572 625 635
94934 6.58E+09 1019 685 690
431 6955400 11 161 162
9711 2.53E+09 146 2630 2640
5397 1.86E+08 132 324 340
170 4.12E+07 31 2410 2430
21337 8.01E+08 152 368 370
24169 3.14E+08 11 130 131
370 3.28E+07 21 880 890
3 294000 1 930 980
1164 4.73E+07 26 406 408
7702724 5.70E+10 1156 72 73
206 7191000 16 340 374
0 0 0 0 2000
10 141000 2 140 150
0 0 0 0 1550
249147 1.74E+10 43 695 715
65 1689200 5 256 260
4188 4.66E+07 115 110 113
11543 4.61E+08 155 398 400
1197 1.69E+08 38 1400 1420
865 9.26E+07 34 1070 1075
42586 2.19E+09 166 525 535
91 6141500 17 635 685
32006 1.41E+10 17 4410 4430
 0 0 0 0 1400
5 90500 1 171 179
910 2.02E+08 42 2210 2250
207851 4.95E+10 3667 2380 2390
230 7690800 8 334 340
1 27800 1 252 270
127 1.70E+07 8 1335 1350
440 3993900 28 89 91
0 0 0 0 0
0 0 0 3000 3710
75822 9.69E+09 467 1270 1275
57573 3.43E+08 278 59 60
19720 2.58E+09 231 1290 1315
467876 1.91E+10 1831 406 408
2 121000 1 605 635
241 3.35E+07 14 1380 1385
110 1.22E+07 35 1030 1140
0 0 0 1410 1420
11111 1.58E+08 202 142 143
737071 1.79E+11 388 2430 2450
1 60000 1 550 650
4721 4.41E+08 51 930 935
111435 4.45E+09 1487 396 398
141984 2.11E+09 821 147 148
1094 1.86E+07 21 169 174
119 3.44E+07 7 2860 2900
150 6435200 9 422 428
2066 3.91E+07 35 188 190
0 0 0 0 236
0 0 0 0 50
27517 4.80E+08 415 173 174
245951 1.01E+11 5064 4130 4140
13 362200 4 276 284
190118 4.66E+10 2317 2450 2460
26421 5.03E+09 443 1900 1905
1421 1.54E+08 105 1090 1095
0 0 0 0 7300
200 7160000 2 358 378
357618 2.63E+10 6595 740 745
1 18000 1 180 185
5591 6.76E+08 69 1210 1225
19992 5.66E+08 410 280 282
21811 3.88E+09 745 1780 1785
0 0 0 382 388
26191 2.40E+08 161 93 94
 0 0 0 6300 6900
1 23000 1 220 230
1948 3.60E+07 32 183 188
5085 1.55E+08 144 302 308
5003957 6.60E+10 403 132 133
7327 3.52E+08 120 468 480
65 2360400 10 356 378
2474 7.60E+07 128 306 308
28777 3.74E+09 311 1295 1300
78 1981200 2 252 254
3973 8.17E+07 69 208 218
16063 9.12E+08 586 565 570
3 219000 3 660 740
11147 1.26E+08 45 114 115
0 0 0 0 0
0 0 0 8750 9100
82414 1.41E+10 1610 1710 1715
0 0 0 0 0
4611 2.36E+07 52 51 52
1 10500 1 103 107
0 0 0 675 850
29 6641000 2 2290 2370
37 1.21E+07 11 3210 3500
15550 1.23E+09 198 785 790
0 0 0 0 0
28121 2.76E+09 761 965 970
1112 4.44E+08 78 3980 4000
47522 4.33E+08 338 90 91
38939 1.63E+09 637 418 422
5 392500 1 635 785
0 0 0 400 426
0 0 0 0 0
49627 2.06E+09 230 406 410
0 0 0 0 0
0 0 0 3300 4110
10852 1.07E+09 629 1010 1015
108 2.00E+07 17 1845 1850
211 3032600 6 143 148
11040 3.56E+08 250 318 320
50793 6.79E+10 2639 13425 13450
0 0 0 0 9700
130169 1.84E+09 72 139 140
140076 1.66E+10 1553 1180 1185
1595 3.44E+07 38 208 212
41439 6.39E+09 1448 1530 1535
332972 5.92E+09 1487 182 183
0 0 0 4600 5650
19 906600 10 462 480
74 1607200 5 202 210
1007 2.55E+07 5 250 256
67154 6.06E+09 499 905 910
50040 1.28E+09 386 248 250
206 4284800 3 200 214
46152 1.55E+09 568 334 336
18088 1.14E+08 211 62 63
144 5.40E+07 25 3710 3790
260234 1.68E+10 1047 640 645
423260 4.56E+10 731 1085 1090
53 1958000 3 334 372
255581 2.60E+09 1198 98 99
1 330000 1 0 0
0 0 0 0 50
20920 1.89E+08 174 89 90
0 0 0 0 0
201 5.33E+07 5 2110 2650
108391 1.33E+09 9694 123 124
0 0 0 284 298
41126 1.83E+10 4371 4460 4470
795097 5.94E+10 3870 735 740
0 0 0 0 0
21702 8.05E+09 1490 3700 3720
8153 6.86E+08 266 840 845
2 175000 1 845 875
14 2.29E+07 6 15025 16425
4250 2.07E+09 194 4890 4920
181933 5.39E+09 270 296 298
20 1389000 6 665 695
31 1953000 3 520 630
8 2803000 6 3600 4300
474053 3.80E+10 448 800 820
256 4555400 13 171 180
298915 4.08E+10 2137 1360 1365
0 0 0 220 232
644 4457400 24 71 72
7900 7.81E+09 1515 9800 9825
766609 2.93E+11 7833 3830 3840
0 0 0 720 780
0 0 0 0 0
2 33800 2 163 178
965 2.81E+07 21 290 316
 0 0 0 1525 1590
31035 2.24E+09 150 695 725
1087 6.49E+07 69 595 600
527 2.12E+07 10 400 402
211578 1.52E+10 1933 715 720
24333 1.22E+10 697 5000 5025
802 2.00E+07 16 242 268
1.11E+07 1.25E+11 3765 112 113
2 10000 2 0 50
3 42900 3 142 143
11000 1.19E+08 253 102 108
64 1564600 10 220 268
664 2.46E+07 2 376 410
11538 1.33E+08 132 114 115
7 224000 1 290 316
1908 3.38E+08 63 1775 1780
70 1.92E+07 1 2400 2740
0 0 0 1155 1160
3049 3.73E+08 87 1215 1220
46 2.33E+07 13 4800 5225
51 1177600 6 212 222
8686 9.97E+07 180 116 117
58991 1.61E+11 6092 27550 27575
29746 1.45E+11 3849 48550 48650
3107 7.31E+08 36 2330 2340
3262 3.30E+07 6 102 103
8 82000 6 101 105
227614 3.37E+09 958 147 148
24981 7.49E+08 221 298 300
655 8100400 4 125 127
3828 3.41E+07 24 91 92
562597 2.30E+10 2482 402 404
20741 2.99E+08 153 143 144
4 236000 4 535 610
864929 2.50E+10 4992 300 302
209772 5.05E+10 2735 2400 2410
1173 2.63E+07 9 224 226
7949 2.85E+08 57 356 358
170661 1.35E+10 854 800 805
1810176 8.05E+10 4259 440 442
273027 5.88E+10 2480 2150 2160
122740 7.90E+09 1515 640 645
24705 5.48E+08 332 222 224
10 499400 4 0 498
0 0 0 138 148
 0 0 0 0 0
1592869 9.87E+10 3988 620 625
1159 5.71E+07 29 488 496