IVS - Công Ty Chứng Khoán Đầu Tư Việt Nam
Mail IVS  |   Góp Ý  |   Forum  |   Ngôn ngữ: Vietnam English English
HOSE | HNX | UPCoM 

Chỉ số chứng khoán HoSE

Chỉ số VN-Index: 985.75 -4.61 (-0.47%)
Chọn ngày  : 
kết quả giao dịch HOSE
  Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa
Khối lượng (+/- %) Giá trị (+/- %) Khối lượng (+/- %) Giá trị (+/- %) Khối lượng Giá trị
Toàn thị trường 141,445,790 68.17% 3,071,919 58.1% 66,059,008 31.83% 2,215,814 41.9% 207,504,798 5,287,733
cổ phiếu 141,445,790 68.17% 3,071,919 58.1% 66,059,008 31.83% 2,215,814 41.9% 207,504,798 5,287,733 3,334,216,343
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 58,832 -3.49% 56,001 -3.32% 2,831
Khối lượng 154,826,740 -18.85% 158,735,890 -15.83% -3,909,150
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
STT Mã CK KLCP
Niêm yết 		Giá tham
chiếu 		Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt 		Tổng KL
đặt 		GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA
171,199,976 16,000 16,000 18,590 16,016 1,122,960 15,900 50,850 -100 396 603 1,328,890 1,282,630 1,192,400 19,090 2,722,080
2 AAM
12,346,411 12,200 0 0 0 20 12,150 0 -50 4 13 10,920 2,240 20 0 126,921
3 ABT
14,107,207 35,100 0 0 36,585 410 35,500 0 400 16 7 2,350 1,290 410 15 408,153
4 ACC
10,000,000 19,000 20,000 10 0 0 20,000 0 1,000 7 18 1,430 1,600 10 0 200,000
5 ACL
22,799,675 34,500 34,500 1,580 34,075 15,290 33,600 8,680 -900 48 73 26,990 40,570 25,550 868 766,069
6 ADS
25,517,801 10,850 0 0 10,735 10,340 10,800 0 -50 7 19 10,750 18,270 10,340 111 275,592
7 AGF
28,109,743 2,900 0 0 0 10 2,700 0 -200 17 8 3,280 1,120 10 0 75,896
8 AGM
18,200,000 10,000 0 0 0 20 10,500 0 500 7 7 6,320 1,720 20 0 191,100
9 AGR
212,000,000 4,490 4,350 4,870 4,362 263,180 4,280 90,930 -210 173 118 374,840 414,070 358,980 1,559 903,936
10 AMD
163,504,874 1,540 1,540 1,240 1,537 420,920 1,540 4,830 0 156 87 549,330 613,870 426,990 657 251,798
11 ANV
127,539,625 25,000 25,100 13,270 24,781 287,560 24,600 41,970 -400 340 270 383,930 378,910 342,800 8,491 3,127,346
12 APC
12,020,400 22,150 22,800 2,000 21,928 11,720 22,000 650 -150 44 53 16,110 23,660 14,370 318 259,689
13 APG
34,028,900 9,900 9,900 37,530 9,393 1,248,750 9,210 1,000 -690 169 707 1,287,280 1,292,000 1,287,280 12,112 313,406
14 ASM
258,867,849 7,610 7,790 216,910 7,621 4,067,120 7,280 371,980 -330 690 727 4,970,820 4,673,440 4,656,010 35,395 1,884,558
15 ASP
37,339,929 8,050 8,050 110 7,837 113,690 7,930 550 -120 146 71 116,440 136,430 114,350 897 296,103
16 AST
45,000,000 71,100 71,100 2,940 69,316 108,850 68,100 34,390 -3,000 293 235 175,820 157,330 146,180 10,096 3,064,500
17 ATG
15,220,000 1,000 1,030 100 986 24,350 990 20 -10 50 41 28,680 50,840 24,470 24 15,068
18 BBC
15,420,782 64,200 0 0 0 0 0 0 0 10 13 60 1,220 0 0 990,014
19 BCE
30,000,000 6,790 6,710 10 6,770 40,030 6,790 8,990 0 43 24 50,190 58,710 49,030 332 203,700
20 BCG
108,005,760 8,900 8,800 8,060 8,583 730,770 8,510 36,950 -390 341 385 778,740 793,170 775,780 6,657 919,129
21 BFC
57,167,993 14,900 14,900 210 14,817 27,670 14,800 6,360 -100 33 56 43,170 64,510 34,240 507 846,086
22 BHN
231,800,000 78,800 78,800 60 77,711 1,660 77,900 10 -900 32 37 1,890 10,480 1,730 135 18,057,220
23 BIC
117,276,895 24,200 0 0 23,082 15,900 23,500 1,500 -700 84 34 18,390 22,440 17,400 402 2,756,007
24 BID
3,418,715,334 40,000 39,700 19,340 39,994 920,290 39,650 149,920 -350 793 811 1,124,700 1,111,120 1,089,550 43,519 135,552,063
25 BMC
12,392,630 16,450 0 0 16,852 70,140 16,600 4,000 150 45 56 74,750 80,480 74,140 1,249 205,718
26 BMI
91,354,037 24,600 24,400 100 24,371 80,670 24,450 3,130 -150 97 83 99,460 104,800 83,900 2,045 2,233,606
27 BMP
81,860,938 52,800 52,700 550 52,162 95,030 51,500 13,670 -1,300 235 172 115,660 118,950 109,250 5,690 4,215,838
28 BRC
12,374,997 10,700 0 0 9,091 110 10,250 0 -450 3 1 6,100 1,110 110 1 126,844
29 BSI
122,070,078 7,100 0 0 6,897 2,610 7,000 100 -100 33 28 2,810 53,990 2,710 19 854,455
30 BTP
60,485,600 12,350 0 0 12,274 13,850 12,350 0 0 10 18 22,110 20,500 13,850 170 746,997
31 BTT
13,500,000 34,700 0 0 0 0 0 0 0 8 0 1,120 0 0 0 468,450
32 BVH
700,886,434 72,000 72,700 340 73,166 101,810 73,100 4,110 1,100 234 237 109,590 130,640 106,260 7,774 51,234,798
33 BWE
150,000,000 26,650 26,650 3,780 26,736 89,730 26,600 730 -50 290 186 100,390 106,120 94,240 2,519 3,990,000
34 C32
15,030,145 22,000 21,600 1,880 21,739 27,140 21,600 10,950 -400 39 37 41,580 67,970 39,970 867 324,651
35 C47
17,020,130 12,950 13,100 30 12,218 12,850 12,900 1,030 -50 39 26 18,780 32,160 13,910 170 219,560
36 CAV
57,600,000 52,200 0 0 53,333 300 52,200 200 0 8 13 1,150 10,460 500 26 3,006,720
37 CCI
17,743,865 14,500 0 0 0 10 14,500 0 0 6 5 360 6,310 10 0 254,346
38 CCL
47,499,885 10,200 10,350 2,000 10,465 224,750 10,400 70,890 200 282 271 334,780 345,380 297,640 3,111 493,999
39 CDC
15,706,406 15,000 0 0 15,054 1,860 15,000 0 0 16 9 3,100 3,000 1,860 28 235,596
40 CEE
41,500,000 15,650 0 0 15,789 760 15,800 260 150 16 20 3,310 4,400 1,020 16 624,100
41 CFPT1902
1,000,000 13,230 13,000 200 13,135 72,780 12,670 360 -560 299 284 93,990 77,780 73,340 963 12,670
42 CFPT1903
1,000,000 14,700 14,700 30 14,530 55,540 14,010 5,500 -690 250 225 65,260 62,610 61,070 884 14,010
43 CFPT1904
3,000,000 2,970 2,900 8,860 2,931 110,550 2,850 25,000 -120 157 149 160,430 168,710 144,410 421 8,550
44 CHP
138,598,505 20,500 0 0 20,517 19,350 20,500 0 0 13 13 32,790 20,320 19,350 397 2,841,269
45 CHPG1902
3,000,000 410 0 0 338 71,070 340 20 -70 85 67 89,380 123,840 71,090 24 1,020
46 CHPG1904
1,000,000 550 550 10 467 306,310 410 20,400 -140 130 153 342,660 339,970 326,720 151 410
47 CHPG1905
1,000,000 3,130 0 0 2,822 149,180 2,780 10 -350 234 298 150,800 153,680 149,190 421 2,780
48 CHPG1906
5,000,000 770 0 0 659 34,890 650 0 -120 314 315 148,630 57,160 34,890 23 3,250
49 CIG
31,539,947 2,100 2,100 210 2,235 1,790 2,100 40 0 15 16 4,630 8,950 2,040 4 66,234
50 CII
283,168,152 20,300 20,500 5,100 20,656 334,090 20,550 28,020 250 193 205 494,350 403,540 367,210 7,582 5,093,077
51 CLC
26,207,583 35,150 0 0 0 0 0 0 0 11 14 770 780 0 0 921,197
52 CLG
21,150,000 1,850 0 0 0 230 1,850 0 0 10 22 3,650 3,980 230 0 39,128
53 CLL
34,000,000 29,000 0 0 0 0 0 0 0 4 2 0 270 0 0 986,000
54 CLW
13,000,000 22,000 0 0 0 0 0 0 0 3 3 5,500 1,020 0 0 286,000
55 CMBB1902
5,000,000 3,530 0 0 3,568 206,550 3,500 5,870 -30 108 115 214,260 229,240 212,420 757 17,500
56 CMG
74,999,866 37,400 37,500 150 37,350 44,070 37,300 7,950 -100 149 104 54,070 63,260 52,170 1,949 3,729,995
57 CMSN1901
1,800,000 1,620 0 0 1,628 65,100 1,620 20 0 274 285 119,230 68,750 65,120 106 2,916
58 CMV
12,103,912 10,000 0 0 0 0 0 0 0 8 0 1,270 0 0 0 121,039
59 CMWG1902
2,400,000 10,400 0 0 10,687 1,310 10,300 720 -100 38 36 6,120 11,510 2,030 21 24,720
60 CMWG1903
2,000,000 6,980 0 0 7,028 167,900 6,920 9,790 -60 219 244 178,180 185,930 177,690 1,248 13,840
61 CMWG1904
1,000,000 39,550 0 0 39,834 2,410 37,820 200 -1,730 354 343 3,110 4,380 2,610 104 37,820
62 CMX
13,221,234 28,000 28,000 140 26,806 64,800 26,200 6,970 -1,800 186 148 74,330 102,970 71,910 1,923 346,396
63 CNG
27,000,000 22,900 23,200 9,040 23,041 27,820 23,100 10 200 29 33 55,650 45,000 36,870 852 623,692
64 COM
14,120,628 57,000 0 0 0 0 0 0 0 0 3 0 610 0 0 804,876
65 CRC
15,000,000 16,350 16,400 3,060 16,352 37,120 16,350 5,020 0 42 56 48,500 54,330 45,200 739 245,250
66 CRE
80,000,000 24,650 24,800 1,880 24,753 95,140 24,650 26,300 0 76 112 153,080 159,860 123,320 3,050 1,971,997
67 CREE1901
3,000,000 1,820 1,800 6,720 1,850 309,250 1,820 3,050 0 200 175 323,650 321,110 319,020 589 5,460
68 CSM
103,626,467 15,100 0 0 14,943 27,370 14,800 0 -300 17 32 48,420 32,770 27,370 409 1,533,654
69 CSV
44,200,000 23,100 23,050 50 22,804 124,890 22,600 22,870 -500 200 106 173,260 148,960 147,810 3,366 998,920
70 CTD
79,255,000 98,100 98,100 830 98,971 19,430 99,000 2,230 900 105 183 26,500 26,120 22,490 2,225 7,561,508
71 CTF
45,539,968 20,450 0 0 20,476 79,020 20,450 1,000 0 12 28 81,130 84,490 80,020 1,639 931,292
72 CTG
3,723,404,556 21,100 21,100 13,250 21,100 2,022,170 21,000 321,160 -100 614 769 2,936,200 2,627,250 2,356,580 49,692 78,191,496
73 CTI
62,999,997 24,000 24,100 51,200 23,981 1,512,700 23,900 14,320 -100 466 577 1,672,430 1,617,700 1,578,220 37,852 1,505,700
74 CTS
106,436,576 8,400 8,400 400 8,405 62,460 8,390 5,000 -10 57 60 74,270 83,030 67,860 570 892,693
75 CVIC1901
2,000,000 1,660 0 0 1,594 90,330 1,560 5,000 -100 247 247 122,170 99,910 95,330 152 3,120
76 CVNM1901
5,000,000 580 0 0 638 274,150 640 10,000 60 130 139 327,460 345,990 284,150 181 3,200
77 CVRE1901
2,500,000 1,000 1,090 5,000 952 427,690 940 20 -60 396 330 465,690 484,550 432,710 412 2,350
78 CVT
36,690,887 20,500 20,700 260 20,651 134,520 20,550 25,910 50 176 164 220,000 175,130 160,690 3,315 753,998
79 D2D
21,354,984 69,700 69,100 4,000 68,386 108,180 66,000 24,050 -3,700 327 239 143,400 141,150 136,230 9,261 1,406,458
80 DAG
51,795,085 6,640 6,640 2,320 6,627 58,100 6,630 5,030 -10 67 109 66,180 71,520 65,450 433 343,393
81 DAH
34,200,000 9,980 0 0 9,940 167,910 9,930 4,210 -50 22 52 179,870 189,980 172,120 1,711 339,606
82 DAT
46,005,413 16,750 0 0 0 0 0 0 0 0 1 0 10 0 0 770,591
83 DBC
91,099,828 22,700 22,500 1,000 22,652 34,610 22,700 800 0 46 46 36,470 66,690 36,410 825 2,067,966
84 DBD
52,379,000 52,800 0 0 52,924 106,550 52,800 2,820 0 108 92 121,120 116,810 109,370 5,788 2,765,607
85 DCL
56,832,824 17,350 17,000 20,000 17,236 32,780 17,200 10 -150 34 43 57,550 59,780 52,790 906 977,525
86 DCM
529,400,000 8,610 8,630 14,180 8,606 773,270 8,570 28,700 -40 352 230 828,640 858,250 816,150 7,023 4,536,958
87 DGW
41,951,747 24,600 24,800 37,720 24,997 934,100 24,750 20,990 150 503 500 1,016,500 1,003,660 992,810 24,805 1,034,557
88 DHA
15,119,946 31,000 31,350 100 29,766 5,980 30,150 0 -850 34 72 10,910 6,950 6,080 181 443,991
89 DHC
53,756,783 34,800 34,800 30 34,525 48,660 35,000 740 200 76 50 62,370 62,860 49,430 1,707 1,881,487
90 DHG
130,746,071 91,200 0 0 90,761 3,680 91,300 40 100 65 39 6,010 4,720 3,720 338 11,937,116
91 DHM
31,396,180 4,400 0 0 4,122 7,520 4,100 1,130 -300 17 20 8,650 15,220 8,650 35 128,724
92 DIC
26,585,840 2,660 2,480 64,970 2,479 139,150 2,480 0 -180 23 74 204,120 338,630 204,120 506 64,690
93 DIG
314,943,601 13,600 13,600 7,770 13,924 861,080 13,800 38,500 200 313 302 992,550 942,070 907,350 12,627 4,346,222
94 DLG
299,309,720 1,560 1,560 20,230 1,539 698,300 1,530 34,420 -30 137 109 1,157,620 890,500 752,950 1,160 457,944
95 DMC
34,727,465 69,900 0 0 70,714 1,400 69,500 100 -400 26 25 3,760 2,660 1,500 106 2,413,559
96 DPG
44,999,810 42,500 42,500 300 42,862 56,390 42,700 8,030 200 144 184 75,790 68,590 64,720 2,773 1,921,492
97 DPM
391,400,000 13,300 13,350 570 13,224 115,700 13,150 17,830 -150 136 165 199,650 166,710 134,100 1,773 5,146,046
98 DPR
43,000,000 37,700 37,900 780 37,778 57,150 37,800 1,550 100 96 60 65,530 69,780 59,480 2,247 1,516,717
99 DQC
34,359,416 18,050 18,050 770 18,024 21,250 18,000 0 -50 57 30 32,590 31,160 22,020 397 496,045
100 DRC
118,792,605 24,100 24,100 3,710 23,912 282,030 23,800 27,600 -300 245 194 322,870 338,160 313,340 7,490 2,827,264
101 DRH
60,999,933 7,620 7,700 2,500 7,657 318,280 7,400 54,590 -220 185 193 380,830 388,380 375,370 2,860 451,326
102 DRL
9,500,000 56,000 0 0 54,348 460 56,000 100 0 12 14 9,240 930 560 30 532,000
103 DSN
12,083,009 58,600 58,600 40 58,784 2,960 58,700 50 100 24 28 5,120 6,540 3,050 179 709,273
104 DTA
17,200,000 5,710 0 0 6,038 5,300 5,610 0 -100 25 12 5,420 8,270 5,300 32 96,492
105 DTL
61,435,604 26,000 0 0 0 0 0 0 0 2 11 0 260 0 0 1,576,406
106 DTT
8,151,820 12,000 0 0 0 0 0 0 0 2 1 1,010 10 0 0 97,822
107 DVP
40,000,000 43,200 43,200 140 42,230 46,720 42,000 14,850 -1,200 122 100 65,580 79,430 61,710 2,603 1,680,000
108 DXG
350,071,412 16,900 16,750 7,400 16,778 1,455,340 16,800 102,830 -100 758 604 1,821,900 1,601,840 1,565,570 26,269 5,876,999
109 DXV
9,900,000 3,200 0 0 3,331 14,110 3,420 0 220 6 14 14,510 14,300 14,110 47 33,858
110 E1VFVN30
429,200,000 15,260 0 0 15,257 450,870 15,220 0 -40 238 134 451,070 469,710 450,870 6,879 6,532,424
111 EIB
1,235,522,904 16,800 16,800 40 16,563 27,290 16,700 5,650 -100 101 69 35,920 43,250 32,980 548 20,531,529
112 ELC
50,928,243 6,300 6,580 10 6,387 5,010 6,480 10 180 15 29 8,400 7,060 5,030 32 328,009
113 EMC
15,297,333 15,800 0 0 0 0 0 0 0 0 2 0 1,060 0 0 241,698
114 EVE
41,979,773 11,850 0 0 12,903 310 11,800 11,000 -50 20 24 15,010 23,470 11,310 133 448,966
115 EVG
60,000,000 2,630 2,630 28,320 2,622 258,240 2,620 21,700 -10 131 145 335,640 479,160 308,260 808 157,200
116 FCM
41,000,000 7,000 0 0 0 0 7,000 40 0 29 20 10,860 740 40 0 287,000
117 FCN
113,847,742 11,900 12,050 2,750 12,017 151,120 11,950 3,750 50 194 171 203,860 169,960 157,620 1,893 1,428,490
118 FDC
38,629,988 13,000 0 0 13,141 15,600 13,250 10 250 16 16 17,010 16,350 15,610 205 511,847
119 FIR
13,000,000 42,200 42,100 4,360 42,208 27,530 42,150 2,000 -50 33 40 39,430 38,090 33,890 1,430 547,950
120 FIT
254,730,247 3,500 3,510 15,000 3,414 136,800 3,360 30,890 -140 116 104 190,440 189,380 182,690 624 855,894
121 FLC
709,997,807 3,610 3,620 81,680 3,613 2,377,050 3,610 96,180 0 520 402 3,525,740 2,977,220 2,554,910 9,232 2,563,092
122 FMC
40,200,000 26,800 26,800 4,530 26,797 83,480 26,900 2,830 100 121 96 111,660 111,360 90,840 2,434 1,103,008
123 FPT
678,358,688 58,200 58,000 17,300 57,434 1,710,750 56,500 585,040 -1,700 1,599 1,176 2,359,890 2,411,600 2,313,090 132,313 38,322,612
124 FRT
78,981,792 47,400 0 0 47,385 25,810 46,500 7,210 -900 79 126 36,220 35,600 33,020 1,558 3,672,653
125 FTM
50,000,000 3,710 3,460 72,410 3,449 67,260 3,460 16,420 -250 13 140 156,090 5,372,420 156,090 540 173,000
126 FTS
120,244,051 12,400 0 0 12,248 5,960 12,250 3,000 -150 53 45 24,960 31,060 8,960 110 1,472,984
127 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 1 0 210 0 0 178,500
128 FUCTVGF2
17,000,000 10,250 0 0 0 0 0 0 0 0 1 0 10 0 0 174,250
129 FUCVREIT
5,000,000 7,000 0 0 9,091 110 7,300 0 300 4 3 650 2,550 110 1 36,500
130 FUESSV50
13,600,000 13,250 13,210 30,000 13,225 30,020 13,230 53,380 -20 11 11 211,260 201,590 113,400 1,500 179,928
131 GAB
13,800,000 11,250 10,650 2,000 11,023 33,930 11,100 30,000 -150 69 54 84,570 94,670 65,930 728 153,180
132 GAS
1,913,950,000 102,800 102,800 3,630 103,971 229,690 103,500 24,010 700 478 456 261,080 262,050 257,330 26,739 198,093,825
133 GDT
17,136,968 34,900 36,900 10 36,000 500 35,400 0 500 26 30 770 2,480 510 18 602,127
134 GEG
203,891,677 28,000 27,950 37,210 27,676 387,010 27,800 66,430 -200 144 278 515,170 519,080 490,650 13,598 5,668,189
135 GEX
424,560,000 22,600 22,700 1,000 22,488 252,450 22,300 11,690 -300 161 139 302,630 277,230 265,140 5,961 10,887,841
136 GIL
24,000,000 20,500 20,500 60 20,251 35,900 20,050 5,150 -450 64 37 50,070 62,940 41,110 831 481,200
137 GMC
17,880,928 25,600 25,600 10 25,637 18,840 26,900 2,250 1,300 40 47 24,980 23,600 21,100 544 479,672
138 GMD
296,924,957 27,450 27,500 6,660 27,432 344,920 27,400 43,650 -50 258 220 414,520 458,620 395,230 10,841 8,135,744
139 GSP
30,000,000 13,900 0 0 15,385 390 14,400 220 500 13 11 7,270 19,820 610 9 432,000
140 GTA
10,400,000 12,400 0 0 12,121 330 12,650 520 250 11 25 1,040 2,100 850 11 124,350
141 GTN
250,000,000 19,100 0 0 19,311 622,480 19,450 10,300 350 325 316 645,220 657,790 632,780 12,221 4,862,500
142 HAG
927,467,947 4,460 4,460 9,190 4,486 810,580 4,470 64,930 10 345 325 1,089,480 1,021,010 884,700 3,967 4,145,475
143 HAH
48,782,751 14,750 0 0 14,811 99,590 14,700 15,000 -50 135 102 128,630 150,840 114,590 1,695 708,683
144 HAI
182,682,799 1,600 1,600 7,540 1,613 474,920 1,620 33,200 20 149 110 762,790 683,760 515,660 832 295,946
145 HAP
55,626,621 3,380 3,330 100 3,411 11,140 3,380 0 0 15 21 18,890 15,770 11,240 38 187,492
146 HAR
101,350,100 3,720 0 0 3,846 650,050 3,800 15,350 80 152 164 767,210 672,470 665,400 2,558 385,130
147 HAS
8,000,000 8,000 0 0 0 10 7,980 0 -20 2 9 4,210 3,160 10 0 62,244
148 HAX
36,744,399 19,500 0 0 19,703 97,550 19,500 10 0 160 154 104,510 105,520 97,560 1,922 713,898
149 HBC
230,875,398 14,050 14,050 19,580 14,232 2,338,810 14,100 77,530 50 715 849 2,635,460 2,505,540 2,435,920 34,654 3,255,343
150 HCD
27,000,000 3,500 3,500 100 3,008 6,650 3,560 140 60 33 39 17,700 9,350 6,890 24 96,120
151 HCM
305,882,263 23,400 23,400 5,610 23,682 1,847,440 23,300 85,440 -100 749 774 2,022,180 1,961,330 1,938,490 45,873 7,118,527
152 HDB
980,999,979 26,350 26,350 10,630 26,303 853,960 26,400 60,120 50 248 387 991,930 1,568,170 924,710 24,329 25,898,394
153 HDC
57,924,440 21,950 22,000 12,780 21,690 652,750 21,000 99,970 -950 555 356 774,570 810,030 765,500 16,538 1,216,396
154 HDG
118,681,289 34,200 34,200 3,320 33,767 309,470 33,900 26,500 -300 302 204 363,290 350,400 339,290 11,462 4,022,190
155 HHS
274,744,063 3,150 3,150 100 3,123 339,750 3,130 14,890 -20 148 137 379,520 450,650 354,740 1,107 781,699
156 HID
58,765,032 2,100 2,110 11,600 2,160 65,270 2,150 2,600 50 75 70 152,600 96,090 79,470 170 126,333
157 HII
27,850,000 11,500 11,500 4,500 11,563 141,050 11,600 1,400 100 93 110 170,870 173,730 146,950 1,700 323,060
158 HMC
21,000,000 14,500 0 0 14,201 6,760 14,400 0 -100 26 35 7,720 11,650 6,760 96 302,400
159 HNG
1,108,553,895 16,300 16,300 70 16,256 223,550 16,400 35,010 100 189 85 315,990 316,540 258,630 4,209 18,180,284
160 HOT
8,000,000 34,600 0 0 0 0 0 0 0 3 9 10 130 0 0 276,798
161 HPG
2,761,074,115 22,650 22,600 30,980 22,156 5,003,860 22,000 322,600 -650 1,547 1,139 5,665,640 5,501,090 5,357,440 118,665 60,743,631
162 HPX
199,996,305 26,300 26,300 172,650 0 10 26,250 171,000 -50 6 14 343,720 378,840 343,660 9,030 5,249,903
163 HQC
476,600,000 1,230 1,220 275,050 1,220 768,080 1,220 22,440 -10 160 152 1,580,910 1,867,830 1,065,570 1,300 581,451
164 HRC
30,206,622 50,000 0 0 0 0 0 0 0 0 5 0 53,850 0 0 1,510,331
165 HSG
423,469,489 6,620 6,620 2,250 6,632 1,402,370 6,550 146,730 -70 476 421 1,574,860 1,609,440 1,551,350 10,278 2,772,223
166 HSL
15,749,956 8,000 7,810 100 8,210 552,360 8,200 2,150 200 280 231 557,700 567,580 554,610 4,554 129,150
167 HT1
381,589,911 15,600 0 0 15,304 104,090 15,100 33,580 -500 83 73 218,420 150,030 137,670 2,100 5,761,283
168 HTI
24,949,200 11,800 0 0 11,250 800 11,500 10 -300 8 20 3,100 6,180 810 9 286,916
169 HTL
12,000,000 17,150 0 0 0 0 0 0 0 13 5 700 950 0 0 205,800
170 HTN
28,749,924 19,400 19,400 3,470 19,368 48,430 19,450 3,060 50 60 58 86,690 70,850 54,960 1,065 559,186
171 HTT
20,000,000 1,530 1,530 70 1,539 18,190 1,530 220 0 27 27 62,980 46,140 18,480 28 30,600
172 HTV
13,104,000 15,600 0 0 15,247 2,230 15,500 0 -100 30 14 5,270 4,020 2,230 34 203,112
173 HU1
10,000,000 9,100 0 0 9,343 65,400 9,200 0 100 10 22 66,150 71,600 65,400 611 92,000
174 HU3
9,999,944 8,560 0 0 8,889 1,350 8,550 10 -10 16 3 3,510 1,460 1,360 12 85,500
175 HUB
15,246,000 23,000 0 0 22,045 19,460 22,000 0 -1,000 57 28 25,100 25,970 19,460 429 335,412
176 HVG
227,038,291 2,880 0 0 2,803 303,940 2,810 46,170 -70 153 93 358,300 361,860 350,110 982 623,928
177 HVH
20,000,000 20,250 20,300 1,000 19,496 204,910 18,850 310 -1,400 62 228 206,220 356,620 206,220 4,021 377,000
178 HVN
1,418,290,847 33,350 33,350 5,520 33,210 227,640 33,050 11,420 -300 482 260 291,680 259,250 244,580 8,122 46,874,512
179 HVX
38,525,250 2,940 0 0 0 0 0 0 0 1 1 180 110 0 0 122,084
180 IBC
76,456,676 20,200 20,200 180 20,184 104,540 20,300 8,030 100 18 66 116,380 144,140 112,750 2,277 1,552,071
181 IDI
197,953,420 7,530 7,540 33,230 7,417 1,810,510 7,110 122,590 -420 733 612 1,985,930 1,974,870 1,966,330 14,551 1,407,449
182 IJC
137,097,323 15,000 14,900 4,030 14,846 720,600 14,600 66,370 -400 277 417 893,780 801,460 791,000 11,727 2,001,621
183 ILB
24,502,245 19,000 0 0 18,909 15,760 18,800 100 -200 50 34 24,840 19,980 15,860 300 460,642
184 IMP
49,421,159 47,800 0 0 47,849 7,670 47,900 0 100 12 27 23,130 54,070 7,670 367 2,365,798
185 ITA
938,463,607 3,180 3,180 4,660 3,190 1,198,250 3,140 261,020 -40 256 282 1,507,560 1,858,400 1,463,930 4,657 2,946,330
186 ITC
69,086,688 17,300 0 0 17,176 36,680 17,400 800 100 56 44 51,870 46,310 37,480 644 1,194,446
187 ITD
19,064,798 11,700 0 0 11,571 73,030 11,550 5,000 -150 45 30 137,670 93,650 78,030 903 219,365
188 JVC
112,500,171 3,090 0 0 3,090 82,860 3,100 5,980 10 56 48 108,730 117,540 88,840 275 348,751
189 KBC
475,711,167 15,000 14,950 27,030 14,850 1,501,250 14,800 479,860 -200 508 517 2,316,320 2,157,740 2,008,140 29,800 6,952,451
190 KDC
256,653,397 20,500 20,500 1,050 20,598 78,650 20,550 5,600 50 168 122 102,410 90,510 85,300 1,757 4,226,336
191 KDH
544,429,109 25,100 25,100 10,200 25,064 223,990 25,000 22,060 -100 208 179 299,890 286,430 256,250 6,422 13,610,728
192 KHP
41,551,296 9,600 0 0 9,524 210 9,400 0 -200 4 6 1,450 2,020 210 2 376,482
193 KMR
56,881,443 2,520 0 0 2,501 155,510 2,530 150 10 99 62 157,470 163,520 155,660 390 143,901
194 KOS
103,750,000 26,400 0 0 26,499 71,550 26,600 10,180 200 82 99 99,280 103,380 81,730 2,167 2,759,750
195 KPF
18,017,896 28,500 0 0 26,667 3,000 27,000 0 -1,500 7 9 3,540 14,830 3,000 80 486,483
196 KSB
53,779,882 22,200 21,900 41,160 22,008 130,090 22,000 20,060 -200 168 105 225,980 207,730 191,310 4,205 1,183,157
197 L10
9,890,000 14,200 0 0 0 10 15,150 0 950 5 2 320 10 10 0 148,319
198 LAF
14,728,019 7,460 0 0 7,692 260 7,470 0 10 10 2 2,460 260 260 2 110,018
199 LBM
10,000,000 33,150 35,000 10 33,333 120 31,900 100 -1,250 11 17 420 1,940 230 7 319,000
200 LCG
100,000,000 9,170 9,170 9,770 9,289 442,770 9,150 46,090 -20 286 268 546,240 510,770 498,630 4,625 896,697
201 LCM
24,633,000 650 0 0 639 25,020 650 2,500 0 21 17 28,160 31,630 27,520 17 16,011
202 LDG
240,212,451 10,250 10,150 28,250 10,188 441,290 10,100 133,600 -150 335 255 813,920 662,340 603,140 6,133 2,425,514
203 LEC
26,100,000 16,600 0 0 16,092 1,740 16,550 700 -50 27 17 3,320 3,810 2,440 40 431,955
204 LGC
192,854,765 39,050 0 0 50,000 20 37,000 0 -2,050 2 5 40 1,280 20 1 7,135,626
205 LGL
50,000,000 10,500 10,700 6,460 10,400 239,320 10,200 12,420 -300 203 190 291,520 273,120 258,200 2,685 509,970
206 LHG
50,012,010 16,750 16,750 100 16,344 720,120 16,250 4,320 -500 424 270 816,140 742,150 724,540 11,842 812,695
207 LIX
32,400,000 41,200 0 0 41,346 1,040 41,200 0 0 24 16 6,430 2,390 1,040 43 1,334,880
208 LM8
9,388,682 24,200 0 0 0 0 0 0 0 0 3 0 480 0 0 227,206
209 LMH
23,300,000 16,650 16,550 1,000 16,553 154,900 16,600 80 -50 77 72 170,020 174,690 155,980 2,582 386,780
210 LSS
70,000,000 4,960 0 0 4,899 3,470 5,000 0 40 17 15 14,000 23,380 3,470 17 334,975
211 MBB
2,160,451,381 22,050 22,050 19,980 22,157 3,580,510 22,050 219,160 0 1,071 1,083 4,035,550 4,218,180 3,819,650 84,605 46,600,435
212 MCG
57,510,000 1,830 0 0 1,429 700 1,840 100 10 11 15 3,920 3,240 800 1 95,772
213 MCP
15,071,337 18,600 0 0 0 20 19,800 300 1,200 13 4 1,410 320 320 6 298,042
214 MDG
10,889,031 12,000 0 0 11,034 2,900 12,500 0 500 0 7 2,900 4,380 2,900 32 129,060
215 MHC
41,406,964 4,050 0 0 3,829 82,780 3,980 7,010 -70 48 20 95,790 108,130 89,790 345 164,799
216 MSH
50,009,400 55,800 56,500 130 55,874 13,620 55,500 550 -300 103 114 20,270 15,780 14,300 798 2,775,522
217 MSN
1,168,946,447 80,200 80,200 3,870 80,161 433,340 80,000 48,440 -200 426 482 506,290 586,460 485,650 38,922 93,515,716
218 MWG
443,496,178 126,500 126,000 15,930 125,019 620,140 124,000 70,490 -2,500 988 830 713,380 726,040 706,560 88,277 54,899,268
219 NAF
43,559,463 21,400 21,000 1,740 21,028 95,350 21,200 10,300 -200 69 83 118,340 112,940 107,390 2,261 942,125
220 NAV
8,000,000 8,300 0 0 0 0 0 0 0 3 5 140 14,420 0 0 66,400
221 NBB
100,475,656 21,700 21,700 50 21,782 322,750 21,200 20,000 -500 48 104 368,190 344,700 342,800 7,455 1,978,411
222 NCT
26,166,940 73,300 0 0 73,115 7,030 73,000 110 -300 40 55 12,700 8,790 7,140 522 1,910,098
223 NKG
181,999,868 5,800 5,790 120 5,809 129,110 5,760 10,000 -40 89 77 140,340 165,680 139,230 808 1,048,319
224 NLG
239,136,918 28,050 28,100 4,970 27,926 619,560 27,500 41,900 -550 319 442 757,450 679,370 666,430 18,594 6,819,797
225 NNC
21,920,000 49,100 49,100 2,680 49,991 53,690 49,300 4,800 200 73 87 74,500 66,040 61,170 3,053 1,080,656
226 NSC
17,586,988 84,400 0 0 80,000 450 82,500 220 -1,900 30 34 1,190 1,950 670 54 1,449,898
227 NT2
287,876,029 23,600 24,400 17,550 24,042 141,250 23,950 7,350 350 165 112 193,930 170,370 166,150 4,000 6,894,631
228 NTL
63,600,000 23,000 23,000 3,210 23,371 358,400 23,500 8,330 500 294 255 406,150 378,160 369,940 8,646 1,433,264
229 NVL
930,446,674 61,600 61,800 10,100 61,964 283,050 61,600 31,310 0 253 186 337,760 326,950 324,460 20,092 57,315,515
230 NVT
90,500,000 8,850 0 0 8,654 1,040 9,000 0 150 13 11 2,710 3,200 1,040 9 814,500
231 OGC
300,000,000 4,040 4,050 11,960 4,042 828,460 4,000 31,020 -40 167 148 994,710 976,630 871,440 3,521 1,200,000
232 OPC
26,577,280 49,000 0 0 46,618 4,140 46,600 0 -2,400 30 11 7,040 6,580 4,140 193 1,238,501
233 PAC
46,471,707 28,700 28,850 30 28,029 85,340 28,000 650 -700 114 96 113,320 88,600 86,020 2,411 1,301,208
234 PAN
170,101,141 29,000 0 0 28,941 4,250 29,000 5,000 0 34 25 13,410 10,740 9,250 268 4,931,222
235 PC1
159,323,929 20,800 0 0 20,630 133,300 20,500 18,200 -300 161 92 198,220 176,490 151,500 3,123 3,266,132
236 PDN
18,521,954 70,000 0 0 75,000 40 70,000 0 0 9 11 2,580 120 40 3 1,296,537
237 PDR
327,657,972 26,000 26,000 10,770 25,993 512,300 26,000 185,380 0 101 204 753,660 722,460 708,450 18,416 8,519,107
238 PET
86,600,124 7,560 0 0 7,567 6,740 7,550 140 -10 46 25 15,370 9,040 6,880 52 641,824
239 PGC
60,342,638 14,200 0 0 13,941 5,810 14,200 0 0 17 29 18,820 10,080 5,810 81 856,818
240 PGD
89,999,025 32,900 0 0 32,027 10,210 33,200 0 300 17 26 12,000 32,930 10,210 327 2,987,936
241 PGI
88,717,773 17,900 0 0 17,500 400 17,750 10 -150 5 6 910 11,480 410 7 1,574,740
242 PHC
23,340,555 13,050 12,800 16,420 12,837 160,470 12,850 24,900 -200 84 126 220,570 208,730 201,790 2,590 300,790
243 PHR
135,499,198 54,300 54,300 180 54,312 331,070 53,900 16,940 -400 400 302 381,790 354,900 348,190 18,905 7,303,407
244 PIT
15,199,345 4,260 0 0 0 10 4,550 0 290 8 3 5,980 110 10 0 64,657
245 PJT
15,360,478 11,400 0 0 0 0 11,400 20 0 3 7 50 2,030 20 0 175,109
246 PLP
25,000,000 12,000 12,100 23,100 12,154 122,180 12,200 0 200 22 45 147,850 181,940 145,280 1,765 305,000
247 PLX
1,293,878,081 61,200 61,200 230 61,490 267,570 61,600 15,230 400 290 271 329,450 317,150 283,030 17,405 73,354,095
248 PME
75,011,625 53,500 53,000 20 54,043 17,190 53,500 10 0 29 32 28,900 24,040 17,220 930 4,013,122
249 PMG
42,124,094 19,150 19,150 2,480 19,444 1,800 19,150 3,270 0 12 8 17,460 19,020 7,550 145 806,676
250 PNC
11,040,241 14,000 0 0 0 20 13,400 1,000 -600 3 8 1,020 3,020 1,020 14 144,711
251 PNJ
222,667,960 83,800 84,200 11,130 84,107 406,150 83,500 34,520 -300 716 641 484,070 469,010 451,800 37,979 18,583,973
252 POM
243,344,952 6,300 0 0 8,333 120 6,300 0 0 7 15 4,170 15,930 120 1 1,525,937
253 POW
2,341,871,600 12,550 12,550 1,900 12,616 639,980 12,550 8,900 0 410 309 768,190 753,490 650,780 8,210 29,390,489
254 PPC
326,235,000 25,000 25,300 4,700 25,052 140,510 25,000 9,540 0 208 153 185,030 177,540 154,750 3,878 8,015,326
255 PTB
48,599,441 68,200 68,200 1,470 67,176 176,030 66,000 16,140 -2,200 338 242 197,260 195,970 193,640 12,990 3,121,763
256 PTC
17,999,999 5,700 0 0 0 0 0 0 0 2 0 2,100 0 0 0 92,397
257 PTL
100,000,000 3,950 0 0 3,960 14,140 4,090 60 140 11 11 31,920 20,780 14,200 56 404,358
258 PVD
421,545,789 18,200 18,300 7,570 18,231 1,564,780 18,100 214,410 -100 542 553 1,887,280 1,898,150 1,786,760 32,548 7,622,449
259 PVT
281,440,162 17,800 17,800 650 17,967 496,920 17,850 42,250 50 281 307 687,670 577,640 539,820 9,694 5,023,707
260 PXI
30,000,000 2,290 0 0 0 0 0 0 0 0 5 0 150 0 0 68,700
261 PXS
60,000,000 4,890 5,210 100 4,908 9,780 4,900 100 10 30 49 13,340 21,130 9,980 49 294,000
262 PXT
20,000,000 1,190 0 0 1,139 31,610 1,190 0 0 32 14 39,530 36,660 31,610 36 23,800
263 QBS
69,329,928 3,000 0 0 3,081 200,270 3,110 0 110 50 93 222,820 222,680 200,270 617 215,616
264 QCG
275,129,310 4,610 4,750 1,000 4,600 114,350 4,550 26,290 -60 126 58 158,770 155,510 141,640 651 1,251,838
265 RAL
11,500,000 77,100 0 0 75,641 2,340 76,500 200 -600 71 43 3,890 2,990 2,540 193 879,750
266 RDP
33,942,862 8,900 0 0 0 10 8,900 0 0 3 9 280 7,430 10 0 302,091
267 REE
310,058,841 38,800 38,800 8,110 38,780 1,008,360 38,000 223,920 -800 804 740 1,334,970 1,245,270 1,240,390 47,929 11,781,935
268 RIC
28,708,169 5,110 0 0 0 20 5,460 0 350 5 3 1,710 110 20 0 384,213
269 ROS
567,598,121 26,800 26,800 21,440 26,183 9,145,980 27,000 8,962,350 200 1,545 608 18,167,610 18,501,000 18,129,770 482,031 15,325,149
270 S4A
42,200,000 28,400 0 0 0 0 0 0 0 6 3 700 8,000 0 0 1,198,480
271 SAB
641,281,186 267,000 0 0 266,535 5,050 265,600 560 -1,400 90 104 6,160 6,220 5,610 1,495 170,324,283
272 SAM
249,036,263 7,900 0 0 7,884 58,730 7,900 5,030 0 29 35 111,710 70,770 63,760 502 1,967,386
273 SAV
13,923,773 9,000 0 0 0 50 9,000 0 0 12 13 1,870 6,650 50 0 121,752
274 SBA
60,488,261 14,700 0 0 14,508 41,700 14,500 2,680 -200 66 38 61,580 63,670 44,380 644 874,180
275 SBT
586,740,552 17,950 17,800 5,530 17,827 1,020,360 17,900 155,070 -50 276 225 1,213,320 1,664,560 1,180,960 21,064 9,400,000
276 SBV
27,366,476 7,980 0 0 7,661 2,480 7,500 0 -480 21 14 3,730 2,670 2,480 19 204,799
277 SC5
14,984,550 23,900 23,900 40 24,000 1,000 23,850 0 -50 22 26 2,140 3,240 1,040 25 357,356
278 SCD
8,500,000 30,700 0 0 30,000 200 30,500 300 -200 23 16 2,700 6,770 500 15 258,568
279 SCR
339,222,675 6,680 6,680 4,320 6,641 3,297,770 6,580 950,640 -100 526 408 4,311,080 4,317,120 4,252,730 28,183 2,232,085
280 SCS
49,985,700 165,400 165,400 280 162,553 11,830 162,300 910 -3,100 135 89 13,490 19,270 13,020 2,117 8,112,679
281 SFC
11,291,459 22,700 0 0 0 20 22,700 10 0 4 4 1,420 600 30 1 255,030
282 SFG
47,897,333 6,860 0 0 6,591 24,580 6,520 5,000 -340 48 50 48,830 33,060 29,580 195 312,291
283 SFI
14,374,577 23,350 24,000 10 23,348 2,270 23,000 350 -350 30 32 6,580 2,680 2,630 61 327,050
284 SGN
33,581,691 88,800 0 0 87,717 8,060 86,600 120 -2,200 33 29 12,490 9,190 8,180 718 2,904,615
285 SGR
45,539,918 17,750 0 0 0 10 17,750 20 0 5 12 500 5,080 30 1 808,333
286 SGT
74,001,914 5,620 0 0 5,263 570 5,640 0 20 18 16 3,520 1,810 570 3 417,369
287 SHA
27,579,200 5,800 0 0 0 0 0 0 0 7 14 3,100 12,500 0 0 159,959
288 SHI
87,088,181 9,450 9,450 10 9,369 204,390 9,430 30,380 -20 32 45 239,900 282,290 234,780 2,202 818,235
289 SHP
93,710,200 21,600 0 0 20,553 2,530 22,100 0 500 20 13 13,080 10,620 2,530 52 2,070,995
290 SII
64,516,000 19,050 0 0 0 0 0 0 0 0 7 0 8,190 0 0 1,229,030
291 SJD
68,998,620 20,150 20,150 240 20,126 23,800 20,150 0 0 46 47 34,620 46,040 24,040 484 1,390,322
292 SJF
79,200,000 2,720 2,910 452,870 2,707 2,446,230 2,560 229,450 -160 730 588 3,254,360 3,158,950 3,128,550 8,528 202,752
293 SJS
114,855,540 16,500 16,800 3,010 16,299 61,660 16,200 2,090 -300 116 112 70,680 70,910 66,760 1,090 1,845,139
294 SKG
63,331,735 11,200 11,150 390 11,234 36,140 11,200 10 0 75 68 93,740 61,330 36,540 410 709,315
295 SMA
19,021,499 14,000 0 0 0 20 13,500 10 -500 7 5 1,620 4,230 30 0 256,790
296 SMB
29,846,648 37,200 0 0 37,028 29,410 37,300 4,700 100 80 74 35,140 42,490 34,110 1,264 1,113,280
297 SMC
60,994,691 12,000 11,600 10 16,667 60 12,450 10 450 20 28 3,000 9,760 80 1 759,034
298 SPM
14,000,000 12,000 0 0 0 0 0 0 0 9 4 120 3,070 0 0 165,240
299 SRC
28,065,765 23,000 0 0 21,429 140 22,100 1,220 -900 34 22 2,580 8,450 1,360 30 620,200
300 SRF
32,495,397 15,100 15,100 200 14,909 5,500 15,000 0 -100 6 22 6,000 15,230 5,700 85 460,731
301 SSC
14,992,367 78,500 0 0 50,000 20 73,200 0 -5,300 8 6 20 1,410 20 1 971,495
302 SSI
510,063,684 21,450 21,600 37,670 21,501 1,372,060 21,350 104,000 -100 662 528 1,644,190 1,591,960 1,513,730 32,535 10,846,969
303 ST8
25,720,902 17,000 0 0 0 0 0 0 0 2 3 1,150 900 0 0 437,255
304 STB
1,885,215,716 10,350 10,350 4,530 10,610 9,932,530 10,550 309,510 200 1,206 1,310 11,543,140 11,191,950 10,246,570 108,692 19,028,544
305 STG
98,253,357 13,200 0 0 12,903 4,030 13,200 1,810 0 37 22 6,180 16,690 5,840 76 1,296,944
306 STK
70,726,944 20,650 20,650 470 20,356 74,720 20,100 15,600 -550 159 127 106,060 119,360 90,790 1,844 1,421,612
307 SVC
24,995,573 38,900 0 0 41,667 120 38,500 80 -400 13 30 1,430 800 200 8 961,557
308 SVI
12,832,437 50,700 0 0 52,521 20,030 51,000 0 300 6 6 22,820 20,080 20,030 1,052 654,454
309 SVT
10,526,937 7,330 0 0 0 0 0 0 0 0 1 0 2,200 0 0 77,162
310 SZC
100,000,000 19,200 19,200 150 18,827 92,740 18,750 4,090 -450 234 211 128,290 107,660 96,980 1,826 1,875,000
311 SZL
20,000,000 48,700 48,700 10 47,174 72,900 46,500 10,380 -2,200 233 216 99,590 90,790 83,290 3,922 845,877
312 TAC
33,879,648 25,000 0 0 0 10 25,000 0 0 16 8 1,520 980 10 0 846,904
313 TBC
63,500,000 25,500 0 0 0 0 0 0 0 3 5 850 22,410 0 0 1,619,250
314 TCB
3,496,592,160 23,150 23,200 6,520 23,120 2,179,030 22,650 458,070 -500 685 759 2,746,310 2,678,240 2,643,620 60,906 79,197,812
315 TCD
38,230,192 12,950 13,400 30 12,167 39,370 12,950 260 0 34 27 39,690 41,000 39,660 482 495,081
316 TCH
362,994,014 24,050 23,950 70,650 24,010 1,412,130 24,100 26,300 50 306 389 1,518,970 1,517,610 1,509,080 36,231 8,513,845
317 TCL
20,943,893 29,000 29,400 10 28,989 22,560 29,000 290 0 40 61 40,360 29,710 22,860 663 607,373
318 TCM
58,016,918 21,500 21,500 3,130 21,965 775,190 22,200 35,990 700 583 595 841,320 842,690 814,310 17,893 1,285,746
319 TCO
18,711,000 8,110 0 0 0 0 0 0 0 5 0 150 0 0 0 135,665
320 TCR
10,373,190 1,430 0 0 0 20 1,530 0 100 21 0 44,610 20 20 0 69,500
321 TCT
12,788,000 45,500 0 0 45,261 31,860 45,200 0 -300 22 19 43,140 48,370 31,860 1,442 578,018
322 TDC
100,000,000 9,300 9,300 100 9,042 127,850 8,850 14,940 -450 111 113 158,760 167,600 142,890 1,289 885,000
323 TDG
16,770,000 2,010 2,010 23,970 2,072 76,260 2,060 940 50 92 87 105,330 131,800 101,170 208 34,546
324 TDH
93,878,384 11,300 11,200 2,400 10,999 867,870 11,000 27,690 -300 380 275 1,029,510 923,220 897,960 9,877 1,032,662
325 TDM
95,700,000 28,800 28,250 1,000 28,535 54,180 28,450 2,620 -350 99 91 78,420 75,280 57,800 1,648 2,722,665
326 TDW
8,500,000 23,800 0 0 0 0 0 0 0 1 2 20 210 0 0 202,300
327 TEG
32,383,642 6,360 0 0 6,410 780 6,350 1,000 -10 5 5 5,700 10,510 1,780 11 205,636
328 TGG
27,299,990 2,600 2,510 520 2,512 92,740 2,540 18,920 -60 121 112 118,410 135,990 112,180 282 69,342
329 THG
13,199,769 40,600 0 0 40,221 13,550 40,100 30 -500 47 38 13,890 15,620 13,580 546 529,311
330 THI
48,800,000 26,800 0 0 0 0 0 0 0 7 2 4,020 250 0 0 1,179,200
331 TIP
26,003,143 26,800 26,800 100 26,044 81,630 24,950 13,650 -1,850 221 153 95,380 111,540 95,380 2,469 648,778
332 TIX
30,000,000 30,750 0 0 0 0 0 0 0 1 1 20 20 0 0 922,500
333 TLD
18,719,788 4,620 4,620 1,110 4,598 164,210 4,630 8,610 10 82 75 191,160 197,640 173,930 800 86,673
334 TLG
70,722,853 53,000 0 0 52,157 7,650 51,500 200 -1,500 48 46 9,470 14,100 7,850 409 3,642,227
335 TLH
102,110,621 4,540 4,560 1,700 4,506 117,620 4,440 38,700 -100 52 53 167,120 173,320 158,020 710 446,889
336 TMP
70,000,000 35,950 0 0 36,364 1,540 36,000 0 50 22 15 1,960 5,230 1,540 56 2,520,000
337 TMS
47,520,507 27,500 0 0 0 10 27,200 0 -300 21 8 2,410 540 10 0 1,492,441
338 TMT
37,287,680 6,000 0 0 5,687 6,330 5,650 0 -350 22 14 16,500 7,820 6,330 36 208,361
339 TN1
13,300,000 60,000 0 0 61,000 2,000 61,000 310 1,000 6 13 2,600 2,430 2,310 141 811,300
340 TNA
34,594,060 14,350 14,350 109,280 14,249 956,010 14,000 123,010 -350 206 212 1,315,290 1,209,510 1,188,300 16,912 479,487
341 TNC
19,250,000 16,000 0 0 0 0 0 0 0 3 11 15,610 14,260 0 0 308,000
342 TNI
52,500,000 10,050 10,050 1,330 10,055 316,860 10,100 100 50 40 163 339,260 338,300 318,290 3,200 530,250
343 TNT
25,500,000 1,890 0 0 1,333 750 1,800 2,000 -90 21 16 6,170 24,890 2,750 5 45,900
344 TPB
856,589,206 22,350 22,350 40 21,946 394,970 22,200 63,680 -150 234 105 490,190 504,250 458,690 10,083 18,349,924
345 TPC
24,430,596 10,750 10,000 1,550 10,000 1,900 10,000 60 -750 12 25 3,550 4,170 3,510 36 212,690
346 TRA
41,453,673 64,200 0 0 64,762 1,050 64,500 1,000 300 29 19 8,090 7,700 2,050 132 2,673,560
347 TRC
30,000,000 35,350 0 0 35,000 1,000 35,300 610 -50 26 33 7,610 6,930 1,610 57 1,028,113
348 TS4
16,160,646 5,250 0 0 5,099 14,710 5,190 2,730 -60 36 39 17,860 18,940 17,440 89 83,308
349 TSC
147,648,084 2,160 2,240 200 2,245 134,990 2,250 12,910 90 75 96 163,640 162,980 148,100 332 332,208
350 TTB
46,826,954 23,700 23,700 3,200 23,637 253,500 23,650 5,600 -50 49 59 295,110 281,740 262,300 6,201 1,107,457
351 TTE
28,490,400 14,000 0 0 15,385 130 14,500 0 500 2 9 420 1,410 130 2 413,111
352 TTF
214,607,840 2,910 2,950 10 2,880 360,750 2,850 34,440 -60 184 147 443,860 451,470 395,200 1,137 886,914
353 TV2
24,010,118 89,600 89,600 500 89,405 12,270 89,500 1,200 -100 58 82 17,100 16,530 13,970 1,249 2,148,906
354 TVB
24,287,340 16,200 16,000 2,000 15,803 166,870 16,100 10,210 -100 105 66 193,480 188,070 179,080 2,834 391,026
355 TVS
78,424,700 11,750 0 0 11,222 4,010 11,350 20 -400 22 14 10,180 7,390 4,030 45 909,415
356 TVT
21,000,000 21,550 0 0 21,895 3,060 21,800 0 250 11 15 4,020 4,890 3,060 67 457,800
357 TYA
6,134,773 13,900 14,200 4,600 14,278 76,130 14,300 1,070 400 76 74 97,260 101,670 81,800 1,167 438,732
358 UDC
35,000,000 4,530 0 0 4,348 1,150 4,780 0 250 10 11 4,170 6,650 1,150