HOSE | HNX | UPCoM 

Chỉ số chứng khoán HoSE

Chỉ số VN-Index: 982.11 9.58 (0.99%)
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 142,076,680 81.34% 3,330,536 73.6% 32,591,533 18.66% 1,194,516 26.4% 174,668,213 4,525,052
cổ phiếu 142,076,680 81.34% 3,330,536 73.6% 32,591,533 18.66% 1,194,516 26.4% 174,668,213 4,525,052 3,314,092,341
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 62,437 2.56% 62,088 21.51% 349
Khối lượng 157,339,500 18.76% 158,607,670 21.44% -1,268,170
(+/-)% : 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 18,850 18,850 33,090 18,990 2,768,880 18,850 90,080 0 629 1,039 3,547,190 3,128,830 2,892,050 54,904 3,227,120
2 AAM
12,346,411 11,500 0 0 11,429 3,150 11,500 0 0 33 19 5,730 4,910 3,150 36 120,131
3 ABT
14,107,207 40,750 0 0 0 10 39,600 10 -1,150 8 12 490 2,640 20 1 455,291
4 ACC
10,000,000 19,400 0 0 20,000 300 19,400 0 0 7 6 6,770 3,220 300 6 194,000
5 ACL
22,799,675 38,900 39,000 50 39,124 66,660 39,600 2,770 700 179 182 70,190 76,750 69,480 2,720 902,867
6 ADS
25,517,801 13,250 0 0 13,083 13,300 13,200 0 -50 14 20 14,200 20,300 13,300 174 336,835
7 AGF
28,109,743 3,340 0 0 0 0 0 0 0 0 0 0 0 0 0 93,887
8 AGM
18,200,000 8,750 8,950 20 9,589 730 8,900 400 150 15 16 4,550 3,640 1,150 10 161,980
9 AGR
212,000,000 4,300 4,300 2,480 4,238 236,180 4,200 3,050 -100 150 111 243,860 319,090 241,710 1,024 887,040
10 AMD
163,504,874 1,760 1,810 84,170 1,849 2,267,710 1,830 33,080 70 444 551 2,492,320 3,232,290 2,384,960 4,406 299,214
11 ANV
127,539,625 27,250 27,250 13,910 27,096 605,770 27,500 213,410 250 630 494 848,510 883,000 833,090 22,662 3,496,484
12 APC
12,020,400 27,850 0 0 27,723 21,390 27,300 180 -550 61 56 21,890 32,580 21,570 598 322,250
13 APG
34,028,900 9,150 9,200 11,200 9,081 186,210 9,150 0 0 72 112 203,380 224,430 197,410 1,794 311,364
14 ASM
258,867,849 7,000 7,010 158,830 6,979 1,110,110 6,920 114,990 -80 399 337 1,631,680 1,426,670 1,383,930 9,657 1,791,366
15 ASP
37,339,929 6,380 0 0 6,265 41,500 6,350 0 -30 18 11 50,910 42,870 41,500 260 237,106
16 AST
45,000,000 62,600 62,600 2,590 62,821 56,780 62,800 1,160 200 151 75 66,840 68,090 60,530 3,802 2,826,000
17 ATG
15,220,000 1,220 1,210 140 1,232 15,420 1,220 210 0 53 49 43,950 63,350 15,770 19 18,568
18 BBC
15,420,782 65,200 0 0 66,038 530 66,500 80 1,300 39 40 710 2,850 610 40 1,025,482
19 BCE
30,000,000 6,320 0 0 6,313 30,570 6,340 7,100 20 29 44 45,350 49,340 37,670 238 190,200
20 BCG
108,005,760 5,640 5,660 3,200 5,612 263,720 5,640 1,200 0 174 221 282,320 290,050 268,120 1,505 609,152
21 BFC
57,167,993 18,200 18,050 520 18,053 19,110 18,100 2,300 -100 87 66 28,950 33,230 21,930 396 1,034,741
22 BHN
231,800,000 94,000 0 0 96,347 53,110 97,000 0 3,000 26 36 53,430 53,620 53,110 5,117 22,484,600
23 BIC
117,276,895 20,300 19,200 10 20,208 4,800 21,700 1,500 1,400 39 34 8,550 7,860 6,310 129 2,544,909
24 BID
3,418,715,334 33,300 33,450 44,690 34,230 3,001,700 34,550 241,540 1,250 1,232 1,245 3,384,940 3,443,250 3,287,930 112,588 118,116,615
25 BMC
12,392,630 15,700 15,700 2,010 15,359 21,030 15,500 0 -200 59 36 31,840 31,230 23,040 355 192,086
26 BMI
91,354,037 25,850 25,850 500 26,496 379,640 26,450 9,010 600 317 302 454,360 399,730 389,150 10,310 2,416,314
27 BMP
81,860,938 50,000 50,100 2,840 51,020 298,980 50,500 11,130 500 386 446 316,130 375,630 312,950 15,958 4,133,977
28 BRC
12,374,997 10,950 0 0 0 0 0 0 0 0 2 0 3,190 0 0 135,506
29 BSI
110,973,644 8,000 0 0 8,039 10,200 8,000 0 0 10 20 14,450 29,080 10,200 82 976,519
30 BTP
60,485,600 13,250 0 0 13,200 44,850 13,200 640 -50 49 26 61,700 60,350 45,490 600 798,410
31 BTT
13,500,000 35,450 0 0 0 0 0 0 0 3 0 830 0 0 0 478,575
32 BVH
700,886,434 84,300 83,500 3,470 84,433 108,180 86,400 92,680 2,100 232 193 205,530 222,100 204,330 17,431 60,556,588
33 BWE
150,000,000 27,900 28,000 260 27,659 235,800 27,550 22,380 -350 375 215 365,340 265,520 258,440 7,145 4,132,500
34 C32
15,030,145 26,700 26,700 300 26,955 35,170 26,750 0 50 39 50 65,300 38,900 35,470 956 402,056
35 C47
17,020,130 12,850 12,600 500 12,745 4,080 12,900 2,100 50 29 34 7,030 13,470 6,680 85 219,560
36 CAV
57,600,000 50,000 0 0 52,381 210 50,400 0 400 8 8 350 830 210 11 2,903,040
37 CCI
17,743,865 12,600 0 0 0 0 0 0 0 10 0 2,360 0 0 0 221,018
38 CCL
47,499,885 5,790 5,710 8,900 5,706 177,000 5,720 10,000 -70 160 102 238,300 198,910 195,900 1,118 271,699
39 CDC
15,706,406 14,950 0 0 15,000 400 15,950 0 1,000 12 8 1,080 1,070 400 6 250,517
40 CEE
41,500,000 16,550 0 0 16,497 107,350 16,750 2,000 200 32 24 110,210 110,480 109,350 1,805 661,625
41 CFPT1901
2,000,000 3,600 0 0 3,601 59,150 3,500 2,000 -100 115 90 64,900 83,820 61,150 220 7,000
42 CFPT1902
1,000,000 5,090 0 0 5,202 28,450 5,200 1,800 110 260 226 33,450 31,300 30,250 157 5,200
43 CFPT1903
1,000,000 8,000 0 0 8,149 26,260 8,070 0 70 278 184 27,030 31,900 26,260 214 8,070
44 CHP
138,598,505 21,750 0 0 21,639 3,050 21,700 0 -50 18 16 4,950 5,760 3,050 66 3,007,588
45 CHPG1901
2,000,000 1,250 1,200 2,000 1,267 32,370 1,270 0 20 66 76 36,170 45,230 34,370 43 2,540
46 CHPG1902
3,000,000 580 580 80 556 429,790 560 10 -20 132 133 452,600 515,840 429,880 239 1,680
47 CHPG1903
1,500,000 1,160 0 0 1,162 19,790 1,160 0 0 43 49 24,290 29,080 19,790 23 1,740
48 CHPG1904
1,000,000 2,120 0 0 2,036 32,900 2,040 690 -80 112 109 53,540 35,030 33,590 68 2,040
49 CHPG1905
1,000,000 3,200 0 0 3,235 17,000 3,200 0 0 20 13 21,500 83,400 17,000 55 3,200
50 CIG
31,539,947 2,780 0 0 0 20 2,650 110 -130 6 15 230 8,440 130 0 83,581
51 CII
283,043,273 22,100 22,100 1,010 22,068 378,010 22,000 56,350 -100 109 153 513,120 563,530 435,370 9,604 5,452,442
52 CLC
26,207,583 34,400 0 0 33,333 60 34,500 30 100 20 14 2,980 6,540 90 3 904,162
53 CLG
21,150,000 2,050 0 0 0 10 2,050 0 0 7 15 480 7,100 10 0 43,358
54 CLL
34,000,000 26,000 0 0 26,923 260 26,500 0 500 8 4 8,450 260 260 7 901,000
55 CLW
13,000,000 18,400 0 0 18,571 700 18,000 0 -400 6 4 2,200 880 700 13 234,000
56 CMBB1901
3,000,000 2,800 2,800 300 2,863 202,900 2,830 110 30 180 135 209,050 220,420 203,310 582 8,490
57 CMBB1902
1,000,000 3,000 0 0 3,192 90,230 3,150 600 150 152 180 113,240 129,820 90,830 290 3,150
58 CMG
72,055,210 38,150 38,500 220 38,274 53,300 38,400 4,060 250 132 116 83,520 67,580 57,580 2,204 2,766,920
59 CMV
12,103,912 17,300 0 0 0 0 0 0 0 2 1 0 10 0 0 209,398
60 CMWG1901
1,000,000 4,350 4,350 90 4,375 81,380 4,350 80 0 105 120 85,930 92,670 81,550 356 4,350
61 CMWG1902
2,400,000 4,750 0 0 4,785 202,490 4,950 46,720 200 159 138 266,490 280,670 249,210 1,200 11,880
62 CMWG1903
2,000,000 3,680 3,800 80 3,852 287,160 3,850 1,010 170 449 472 289,940 320,240 288,250 1,110 7,700
63 CMWG1904
1,000,000 19,900 0 0 20,457 54,750 20,820 0 920 328 270 57,790 73,400 54,750 1,120 20,820
64 CMX
13,221,234 23,200 22,900 300 22,932 25,510 23,300 10 100 71 52 33,530 38,950 25,820 592 308,055
65 CNG
27,000,000 23,550 23,550 100 24,155 152,930 24,500 800 950 55 154 159,870 218,800 153,830 3,716 661,492
66 COM
14,120,628 55,000 0 0 0 0 0 0 0 3 5 70 180 0 0 776,635
67 CPNJ1901
1,000,000 2,150 0 0 2,164 38,810 2,150 160 0 74 67 48,220 44,810 38,970 84 2,150
68 CRC
15,000,000 14,600 14,650 2,350 14,666 30,410 14,700 3,920 100 31 45 37,940 49,480 36,680 537 220,500
69 CRE
80,000,000 24,850 24,850 3,750 24,950 166,530 25,000 9,800 150 93 136 250,250 274,050 180,080 4,493 1,999,997
70 CSM
103,626,467 14,500 0 0 14,305 43,620 14,450 40 -50 51 28 55,870 60,370 43,660 625 1,497,385
71 CSV
44,200,000 27,850 0 0 27,794 38,750 27,900 310 50 98 83 45,060 45,890 39,060 1,085 1,233,180
72 CTD
79,255,000 110,400 110,400 30 110,442 155,520 110,400 1,280 0 287 268 157,160 167,580 156,830 17,320 8,432,228
73 CTF
39,600,000 24,700 0 0 23,203 17,670 23,000 0 -1,700 16 29 17,680 47,670 17,670 410 1,047,419
74 CTG
3,723,404,556 21,500 21,500 18,220 21,636 4,905,660 21,700 278,440 200 1,027 1,232 5,327,490 5,885,090 5,202,320 112,571 80,797,879
75 CTI
62,999,997 23,400 23,400 6,870 23,251 384,670 23,200 14,630 -200 196 233 474,390 426,970 406,170 9,445 1,461,600
76 CTS
106,436,576 9,300 0 0 9,193 44,600 9,290 8,000 -10 35 29 55,660 89,630 52,600 485 988,453
77 CVNM1901
5,000,000 1,060 1,070 30 1,082 316,160 1,090 20,000 30 162 122 377,930 361,310 336,190 364 5,450
78 CVT
36,690,887 20,650 20,900 1,000 20,786 228,230 21,000 29,100 350 161 196 281,630 300,860 258,330 5,376 770,509
79 D2D
10,700,000 82,900 83,000 630 81,913 252,120 81,000 46,020 -1,900 725 542 307,660 306,030 298,770 24,431 1,726,107
80 DAG
51,795,085 6,800 6,800 6,570 6,816 172,400 6,840 3,600 40 71 154 185,220 187,650 182,570 1,244 354,270
81 DAH
34,200,000 12,450 12,550 4,000 12,582 1,003,620 13,200 7,650 750 152 176 1,048,870 1,072,250 1,015,270 12,779 451,440
82 DAT
43,814,920 16,300 0 0 0 0 0 0 0 0 2 0 270 0 0 749,888
83 DBD
52,379,000 44,300 0 0 43,750 17,760 43,400 4,510 -900 59 56 28,350 26,920 22,270 973 2,273,245
84 DCL
56,832,824 18,000 0 0 17,792 24,000 18,000 8,840 0 29 37 57,880 83,690 32,840 586 1,022,991
85 DCM
529,400,000 8,020 8,050 3,050 8,018 106,890 8,020 16,890 0 85 110 159,910 193,670 126,830 1,017 4,245,788
86 DGW
41,951,747 23,650 23,550 8,510 23,573 656,040 23,500 11,620 -150 327 326 712,620 707,610 676,170 15,938 982,307
87 DHA
15,119,946 36,600 36,600 10 36,259 53,200 36,600 1,550 0 17 28 55,120 57,350 54,760 1,986 538,974
88 DHC
44,797,526 43,950 44,100 600 43,936 93,910 43,950 1,500 0 82 72 125,050 123,240 96,010 4,218 1,968,851
89 DHG
130,746,071 104,100 104,100 140 102,539 21,660 102,500 340 -1,600 139 96 23,920 23,170 22,140 2,271 13,401,472
90 DHM
31,396,180 4,790 4,790 3,200 0 0 4,790 310 0 10 21 3,620 11,250 3,510 17 150,388
91 DIC
26,585,840 3,150 3,100 100 3,425 1,460 3,060 100 -90 14 23 13,720 4,080 1,660 5 79,819
92 DIG
299,948,444 13,200 13,250 1,000 13,219 963,550 13,200 28,240 0 253 212 1,118,830 1,246,690 992,790 13,123 3,959,319
93 DLG
299,309,720 1,600 1,590 1,500 1,576 1,320,100 1,550 151,810 -50 310 237 2,886,450 1,727,330 1,473,410 2,318 463,930
94 DMC
34,727,465 71,500 0 0 70,833 960 69,800 0 -1,700 21 22 2,400 5,420 960 68 2,423,977
95 DPG
44,999,810 37,950 38,000 1,200 38,367 111,110 38,000 12,330 50 199 144 133,310 186,000 124,640 4,778 1,709,993
96 DPM
391,400,000 15,350 15,400 2,280 15,382 272,980 15,350 14,880 0 236 293 463,750 308,470 290,140 4,462 6,006,981
97 DPR
43,000,000 43,500 43,500 210 44,089 63,690 43,700 4,500 200 147 136 80,860 74,260 68,400 3,014 1,753,453
98 DQC
34,359,416 18,300 0 0 18,052 25,980 18,300 500 0 63 36 29,330 37,550 26,480 478 504,313
99 DRC
118,792,605 19,100 0 0 19,104 98,410 18,950 13,930 -150 121 99 127,760 120,590 112,340 2,144 2,251,120
100 DRH
60,999,933 7,130 0 0 7,040 290,490 6,920 10,000 -210 80 141 331,570 317,100 300,490 2,114 422,050
101 DRL
9,500,000 52,100 0 0 52,033 1,230 52,000 0 -100 17 2 2,570 3,730 1,230 64 494,000
102 DSN
12,083,009 56,400 0 0 56,250 2,240 56,500 0 100 37 28 2,870 5,000 2,240 126 682,690
103 DTA
17,200,000 5,990 0 0 6,093 2,790 5,800 0 -190 13 16 5,010 8,750 2,790 17 99,760
104 DTL
61,435,604 25,750 0 0 0 0 0 0 0 1 10 10 530 0 0 1,561,248
105 DTT
8,151,820 12,500 0 0 0 0 0 0 0 14 1 60 10 0 0 101,898
106 DVP
40,000,000 38,000 0 0 38,253 18,090 38,400 6,020 400 42 49 34,760 33,870 24,110 923 1,536,000
107 DXG
350,071,412 18,700 18,650 1,790 18,686 438,250 18,450 82,340 -250 384 369 585,680 543,300 522,380 9,741 6,454,204
108 DXV
9,900,000 2,800 0 0 0 20 2,700 0 -100 8 1 2,100 10,020 20 0 26,730
109 E1VFVN30
467,500,000 14,480 0 0 14,581 31,480 14,560 0 80 424 350 35,920 35,090 31,480 459 6,806,800
110 EIB
1,235,522,904 18,250 0 0 18,201 14,340 18,250 0 0 82 52 60,660 59,760 14,340 261 22,437,150
111 ELC
50,928,243 7,000 0 0 6,982 20,910 7,000 0 0 24 25 23,980 31,170 20,910 146 354,331
112 EMC
11,473,000 12,500 0 0 0 0 0 0 0 2 3 3,010 120 0 0 191,217
113 EVE
41,979,773 13,500 13,500 200 13,290 7,750 13,400 2,000 -100 44 49 12,820 21,780 9,950 132 509,843
114 EVG
60,000,000 2,800 2,800 2,530 2,824 243,960 2,820 11,800 20 145 213 298,360 278,180 258,290 730 169,200
115 FCM
41,000,000 6,840 0 0 6,799 25,150 6,990 200 150 24 24 92,360 36,960 25,350 173 286,590
116 FCN
113,847,742 14,300 14,300 660 14,246 173,100 14,100 23,100 -200 205 149 273,010 201,350 196,860 2,800 1,605,253
117 FDC
38,629,988 13,500 13,500 600 13,600 1,250 13,550 10 50 12 9 2,940 4,850 1,860 25 523,436
118 FIR
13,000,000 40,300 40,100 9,100 40,386 34,220 40,300 7,220 0 24 38 54,170 58,170 50,540 2,038 523,900
119 FIT
254,730,247 3,500 3,460 50 3,439 361,720 3,300 165,680 -200 164 120 616,270 560,930 527,450 1,791 840,610
120 FLC
709,997,807 4,330 4,340 30,960 4,291 4,860,510 4,260 349,740 -70 909 672 5,573,110 5,371,760 5,241,210 22,482 3,024,591
121 FMC
40,200,000 30,550 30,750 110 30,492 80,120 30,450 1,990 -100 121 146 86,990 96,850 82,220 2,506 1,224,090
122 FPT
678,358,688 47,300 47,350 20,040 47,486 1,081,850 47,300 58,110 0 846 840 1,307,180 1,179,080 1,160,000 55,070 32,082,470
123 FRT
68,680,000 55,000 54,500 30 54,658 10,520 53,700 16,590 -1,300 122 71 39,080 27,900 27,140 1,468 3,688,116
124 FTM
50,000,000 24,400 24,400 6,430 24,569 1,068,220 24,800 1,630 400 218 372 1,116,670 1,108,900 1,076,280 26,443 1,240,000
125 FTS
120,244,051 12,900 0 0 12,824 38,210 12,900 0 0 55 53 54,730 75,360 38,210 490 1,551,143
126 FUCTVGF1
15,000,000 12,300 0 0 0 10 11,500 0 -800 2 1 10 20 10 0 172,500
127 FUCTVGF2
17,000,000 11,000 0 0 0 0 0 0 0 0 0 0 0 0 0 187,000
128 FUCVREIT
5,000,000 8,600 0 0 8,911 1,010 9,050 0 450 5 7 1,640 5,640 1,010 9 45,250
129 FUESSV50
13,600,000 12,650 0 0 12,686 131,800 12,800 10,000 150 15 20 204,220 237,600 141,800 1,800 174,080
130 GAB
13,800,000 16,450 15,350 101,800 15,308 402,200 15,300 10 -1,150 147 366 504,010 627,720 504,010 7,720 211,140
131 GAS
1,913,950,000 106,000 106,000 2,240 106,071 212,970 106,400 16,420 400 341 414 233,340 250,950 231,630 24,574 203,644,280
132 GDT
17,136,968 38,500 0 0 38,462 4,160 38,300 1,000 -200 30 22 9,060 20,640 5,160 198 652,455
133 GEX
406,560,000 21,600 21,600 610 21,442 257,440 21,550 26,000 -50 166 155 338,820 344,090 284,050 6,094 9,149,268
134 GIL
23,080,801 26,100 26,100 10 26,692 36,340 26,650 3,000 550 103 80 68,480 44,660 39,350 1,049 615,103
135 GMC
15,555,620 36,750 36,100 100 35,976 1,640 36,650 600 -100 28 29 3,450 3,560 2,340 85 653,531
136 GMD
296,924,957 27,200 27,300 3,320 27,413 508,950 27,300 23,120 100 318 507 544,270 558,620 535,390 14,674 8,106,051
137 GSP
30,000,000 14,850 14,950 10 0 0 14,600 730 -250 13 12 1,450 26,630 740 11 438,000
138 GTA
10,400,000 13,350 14,250 17,460 13,487 6,080 13,950 2,010 600 46 47 27,680 32,560 25,550 359 137,129
139 GTN
250,000,000 18,150 0 0 18,086 187,000 18,200 350 50 255 145 209,830 207,460 187,350 3,388 4,550,000
140 HAG
927,467,947 5,400 5,410 45,530 5,366 5,487,280 5,310 225,670 -90 936 753 6,045,370 5,830,940 5,758,480 30,889 4,924,490
141 HAH
48,782,751 13,200 13,400 47,710 13,068 260,640 13,250 22,340 50 162 149 356,200 355,540 330,690 4,341 638,778
142 HAI
182,682,799 1,830 1,830 2,040 1,842 801,980 1,840 21,380 10 204 213 913,430 1,084,050 825,400 1,520 336,136
143 HAP
55,626,621 3,630 3,600 50 3,536 5,090 3,520 5,000 -110 14 24 53,150 19,000 10,140 36 195,258
144 HAR
101,350,100 3,900 3,950 300 3,904 313,290 3,960 26,130 60 191 149 373,770 364,920 339,720 1,328 401,346
145 HAS
8,000,000 7,990 0 0 8,197 610 7,880 50 -110 14 21 1,260 4,690 660 5 61,464
146 HAX
35,013,399 19,750 20,000 1,250 19,679 113,520 19,800 900 50 101 84 152,270 141,690 115,670 2,277 690,607
147 HBC
230,875,398 14,950 14,900 7,240 14,883 1,363,600 14,800 220,020 -150 616 531 1,835,650 1,675,990 1,590,860 23,658 3,416,956
148 HCD
27,000,000 3,850 0 0 3,855 434,550 3,830 1,100 -20 64 69 436,390 451,500 435,650 1,679 103,410
149 HCM
305,882,263 23,850 23,500 69,110 23,471 1,387,700 23,250 86,540 -600 877 642 1,586,470 1,576,800 1,543,350 36,207 7,104,960
150 HDB
980,999,979 26,100 26,050 33,380 26,084 878,300 26,050 107,150 -50 305 497 1,172,980 1,157,510 1,018,830 26,571 25,555,044
151 HDC
57,924,440 15,150 15,100 500 14,957 436,730 14,900 28,410 -250 283 171 562,880 504,200 465,640 6,964 863,062
152 HDG
118,681,289 34,350 34,350 22,520 35,171 1,290,700 35,500 34,460 1,150 753 640 1,370,980 1,398,830 1,347,680 47,393 4,212,028
153 HHS
274,744,063 3,460 0 0 3,471 334,490 3,470 23,910 10 137 131 422,560 397,290 358,400 1,244 866,612
154 HID
57,054,298 2,190 0 0 2,217 13,080 2,200 110 10 29 31 25,270 26,050 13,190 29 125,507
155 HII
27,850,000 11,900 11,900 10 11,875 107,620 11,800 1,100 -100 46 59 115,100 158,160 108,730 1,291 328,630
156 HLG
44,375,385 7,760 0 0 0 0 0 0 0 0 0 0 0 0 0 343,189
157 HMC
21,000,000 15,600 0 0 15,493 710 15,550 0 -50 30 23 3,520 7,280 710 11 326,550
158 HNG
886,843,895 18,800 18,650 3,000 18,466 1,575,460 18,100 123,850 -700 546 382 1,880,700 1,738,860 1,702,310 31,390 16,051,874
159 HOT
8,000,000 33,000 0 0 0 0 0 0 0 1 2 10 170 0 0 263,998
160 HPG
2,761,074,115 21,450 21,600 17,440 21,530 3,274,510 21,600 183,850 150 1,294 892 4,049,270 3,699,800 3,475,800 74,848 59,639,201
161 HPX
199,996,305 26,100 26,200 12,840 26,339 284,830 26,500 15,050 400 44 125 314,740 363,900 312,720 8,237 5,299,902
162 HQC
476,600,000 1,390 1,380 6,000 1,384 575,180 1,390 313,290 0 123 159 1,723,670 1,813,950 894,470 1,239 662,473
163 HRC
30,206,622 38,000 0 0 0 0 38,900 530 900 15 11 2,060 1,060 530 21 1,175,038
164 HSG
423,469,489 7,480 7,600 223,910 7,706 4,016,920 7,630 53,470 150 808 959 4,481,110 4,354,330 4,294,300 33,082 3,229,523
165 HSL
15,749,956 8,000 8,000 3,360 7,957 75,410 7,980 0 -20 60 63 85,160 87,530 78,770 627 125,685
166 HT1
381,589,911 15,700 0 0 15,715 104,550 15,800 16,950 100 152 132 139,270 135,890 121,500 1,911 6,028,362
167 HTI
24,949,200 10,900 0 0 0 10 10,950 0 50 9 9 2,820 4,200 10 0 273,194
168 HTL
12,000,000 18,200 0 0 0 0 0 0 0 6 5 20 2,000 0 0 218,400
169 HTN
28,749,924 20,500 20,500 510 20,409 89,030 20,200 4,500 -300 113 97 98,010 99,430 94,040 1,917 580,748
170 HTT
20,000,000 1,600 0 0 1,534 11,080 1,570 0 -30 26 14 23,630 20,150 11,080 17 31,400
171 HTV
13,104,000 15,100 0 0 0 30 14,900 0 -200 7 8 1,620 4,520 30 0 195,250
172 HU1
10,000,000 8,450 0 0 0 40 8,400 0 -50 2 20 40 190 40 0 84,000
173 HU3
9,999,944 9,000 0 0 8,584 4,660 8,800 10 -200 22 18 7,160 5,980 4,670 41 88,000
174 HUB
15,246,000 23,800 0 0 25,086 55,250 24,300 290 500 84 92 57,940 58,290 55,540 1,393 370,478
175 HVG
227,038,291 3,300 0 0 3,325 350,060 3,400 35,580 100 168 153 396,590 443,800 385,640 1,285 754,930
176 HVH
20,000,000 27,750 27,750 1,880 27,697 140,410 27,650 1,100 -100 110 149 172,820 162,430 143,390 3,972 553,000
177 HVN
1,418,290,847 43,750 43,850 3,560 42,623 2,963,340 42,100 92,890 -1,650 1,552 1,505 3,169,080 3,071,810 3,059,790 130,373 59,710,045
178 HVX
38,525,250 3,240 0 0 0 110 3,300 0 60 0 7 110 810 110 0 137,033
179 IBC
68,880,000 21,700 21,550 1,300 21,666 138,560 21,700 10,240 0 29 67 153,730 168,160 150,100 3,252 1,494,696
180 IDI
197,953,420 7,320 7,370 3,090 7,276 601,410 7,220 27,800 -100 328 239 687,610 636,990 632,300 4,600 1,429,224
181 IJC
137,097,323 11,050 11,050 210 10,960 365,510 10,950 3,090 -100 214 161 470,490 411,030 368,810 4,042 1,501,216
182 ILB
24,502,245 18,300 18,300 160 18,141 8,820 18,300 0 0 54 48 12,960 23,090 8,980 163 448,391
183 IMP
49,421,159 47,900 0 0 47,761 670 47,900 3,500 0 17 49 12,140 38,110 4,170 200 2,366,325
184 ITA
938,463,607 3,140 3,140 500 3,165 1,164,560 3,160 60,620 20 263 279 1,424,180 1,615,250 1,225,680 3,880 2,965,096
185 ITC
69,086,688 15,000 14,500 650 15,031 9,780 14,800 10 -200 15 32 11,580 17,140 10,440 156 1,015,966
186 ITD
19,064,798 12,000 0 0 12,059 5,390 11,950 0 -50 12 36 7,240 10,460 5,390 65 226,962
187 JVC
112,500,171 2,890 2,890 270 2,894 13,130 2,890 0 0 19 44 18,780 83,310 13,400 39 325,125
188 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 0 0 0 0 0 352,800
189 KBC
475,711,167 14,750 14,800 23,750 14,746 1,197,450 14,700 200,130 -50 236 283 1,748,200 1,616,540 1,421,330 20,951 6,905,475
190 KDC
256,653,397 19,000 0 0 18,949 15,990 18,850 1,040 -150 45 75 34,730 31,350 17,030 323 3,876,713
191 KDH
538,229,109 22,400 22,300 8,000 22,023 426,970 22,100 11,000 -300 224 312 456,970 480,880 445,970 9,824 12,031,883
192 KHP
41,551,296 10,000 0 0 11,538 260 9,900 1,140 -100 12 15 5,420 5,280 1,400 14 396,508
193 KMR
56,881,443 2,900 2,950 150 2,930 21,160 2,900 1,000 0 43 47 27,160 62,680 22,310 65 164,946
194 KPF
18,017,896 30,000 0 0 29,612 2,060 29,000 0 -1,000 5 12 6,210 9,140 2,060 61 522,519
195 KSB
53,779,882 21,500 21,550 2,100 21,741 148,340 21,700 18,560 200 163 166 183,690 194,830 169,000 3,673 1,167,023
196 KSH
57,509,675 680 0 0 0 0 0 0 0 0 0 0 0 0 0 39,107
197 L10
9,890,000 22,000 0 0 0 0 0 0 0 1 2 1,000 600 0 0 215,380
198 LAF
14,728,019 6,490 0 0 0 40 6,180 0 -310 17 7 120 340 40 0 91,019
199 LBM
10,000,000 29,000 0 0 0 0 0 0 0 11 17 530 2,610 0 0 290,000
200 LCG
100,000,000 10,750 10,800 2,030 10,752 757,260 10,750 33,810 0 363 333 871,480 973,580 793,100 8,527 1,053,496
201 LCM
24,633,000 640 0 0 0 0 0 0 0 27 16 3,310 53,670 0 0 15,765
202 LDG
240,212,451 8,180 8,180 1,000 8,143 847,670 8,190 219,850 10 427 326 1,124,250 1,165,130 1,068,520 8,712 1,966,828
203 LEC
26,100,000 18,000 0 0 16,279 430 17,500 0 -500 17 8 430 1,440 430 7 456,750
204 LGC
192,854,765 33,250 0 0 32,809 4,450 35,550 0 2,300 6 16 4,450 4,460 4,450 146 6,855,987
205 LGL
50,000,000 9,800 10,000 58,220 10,005 61,470 10,000 150 200 38 64 140,560 134,510 119,840 1,199 499,971
206 LHG
50,012,010 19,500 19,600 5,400 19,812 348,130 19,800 8,200 300 259 335 378,170 419,450 361,730 7,165 990,238
207 LIX
32,400,000 41,000 0 0 41,103 19,220 41,400 0 400 26 30 23,130 25,760 19,220 790 1,341,360
208 LM8
9,388,682 20,550 0 0 0 10 21,900 0 1,350 2 0 70 10 10 0 205,612
209 LMH
23,300,000 16,000 16,000 1,000 16,077 111,710 16,200 2,100 200 56 63 129,720 143,620 114,810 1,846 377,460
210 LSS
70,000,000 5,240 0 0 5,329 3,190 5,170 290 -70 21 34 6,240 24,730 3,480 18 346,364
211 MBB
2,160,451,381 21,450 21,550 34,330 21,773 4,669,960 21,750 253,050 300 1,121 1,344 5,342,750 5,431,010 4,957,340 107,925 45,966,415
212 MCG
57,510,000 1,960 0 0 0 0 0 0 0 5 11 3,000 1,950 0 0 102,018
213 MCP
15,071,337 22,800 0 0 0 0 22,800 50 0 4 26 70 1,430 50 1 343,200
214 MDG
10,889,031 11,900 0 0 12,000 500 11,900 0 0 5 8 730 6,030 500 6 122,865
215 MHC
37,643,896 4,570 0 0 0 40 4,700 0 130 11 12 11,630 16,200 40 0 176,926
216 MSH
50,009,400 61,200 61,500 620 62,507 227,750 62,700 6,830 1,500 313 345 242,300 267,310 235,200 14,702 3,135,589
217 MSN
1,168,946,447 79,900 80,000 2,590 80,485 267,640 80,400 5,210 500 562 455 295,270 283,580 275,440 22,167 93,983,294
218 MWG
443,496,178 101,200 101,200 11,230 102,278 640,870 102,200 64,550 1,000 684 694 752,920 744,430 716,650 73,280 45,252,749
219 NAF
36,299,782 18,900 18,900 3,500 18,761 124,090 19,000 2,900 100 43 72 164,960 158,220 130,490 2,449 827,629
220 NAV
8,000,000 9,280 0 0 8,617 13,810 9,240 100 -40 16 12 15,310 14,170 13,910 120 73,920
221 NBB
100,475,656 22,000 0 0 22,021 39,690 21,900 2,000 -100 56 40 66,890 45,640 41,690 918 2,043,736
222 NCT
26,166,940 71,900 0 0 72,232 16,350 72,400 680 500 66 63 20,480 23,160 17,030 1,230 1,894,399
223 NKG
181,999,868 6,220 6,220 1,040 6,237 168,200 6,200 8,000 -20 114 104 259,930 183,750 177,240 1,105 1,128,399
224 NLG
239,136,918 29,350 29,400 24,150 29,418 454,550 29,100 33,390 -250 278 346 578,970 529,810 512,090 15,054 6,667,884
225 NNC
21,920,000 53,900 54,600 10 53,600 3,750 54,400 40 500 79 43 8,080 7,720 3,800 204 1,192,448
226 NSC
17,586,988 87,500 0 0 86,928 3,060 87,500 10 0 15 17 14,650 5,620 3,070 267 1,537,770
227 NT2
287,876,029 26,650 26,650 1,260 26,718 127,440 26,650 8,100 0 175 169 176,500 171,460 136,800 3,655 7,671,896
228 NTL
63,600,000 25,750 26,000 12,790 25,661 714,340 25,600 27,500 -150 425 376 797,110 773,390 754,630 19,368 1,561,343
229 NVL
930,446,674 60,200 60,200 2,520 60,273 776,660 60,400 63,320 200 391 350 968,060 933,760 842,500 50,788 56,198,979
230 NVT
90,500,000 8,200 8,200 20 8,312 3,850 8,220 2,000 20 32 30 9,850 8,410 5,870 49 743,910
231 OGC
300,000,000 3,980 4,000 200 3,998 968,050 3,980 1,000 0 147 344 1,034,160 1,057,210 969,250 3,875 1,194,000
232 OPC
26,577,280 49,500 0 0 40,000 50 49,800 0 300 5 7 100 2,950 50 2 1,323,549
233 PAC
46,471,707 34,000 34,000 2,000 34,451 5,370 34,450 40 450 31 58 7,590 11,560 7,410 255 1,600,950
234 PAN
170,101,141 29,400 29,800 4,680 31,126 57,090 31,450 10 2,050 281 114 100,990 61,780 61,780 1,917 5,347,825
235 PC1
132,770,294 18,400 18,450 1,390 18,387 107,850 18,300 2,500 -100 100 109 122,410 128,900 111,740 2,054 2,915,620
236 PDN
12,347,987 109,500 110,000 140 116,337 6,060 117,100 20 7,600 43 42 6,900 6,220 6,220 722 1,445,949
237 PDR
327,657,972 26,300 26,300 7,200 26,266 737,580 26,000 27,900 -300 311 368 887,520 806,220 772,680 20,288 8,519,107
238 PET
86,600,124 7,780 7,650 4,000 7,689 23,280 7,740 120 -40 49 43 33,940 50,360 27,400 211 657,976
239 PGC
60,342,638 14,500 14,350 120 14,510 5,100 14,500 2,990 0 32 29 9,030 13,960 8,210 119 874,920
240 PGD
89,999,025 34,900 34,800 1,500 0 0 34,000 5,000 -900 21 10 8,570 8,810 6,500 222 3,059,934
241 PGI
88,717,773 17,200 0 0 17,000 1,000 17,100 0 -100 2 8 2,290 11,010 1,000 17 1,517,074
242 PHC
23,340,555 13,150 13,150 12,550 13,138 204,300 13,100 15,410 -50 89 164 254,870 284,860 232,260 3,051 306,642
243 PHR
135,499,198 60,800 61,000 360 61,819 441,030 61,900 9,960 1,100 475 496 470,090 475,900 451,350 27,902 8,387,400
244 PIT
15,199,345 4,500 0 0 0 30 4,810 0 310 8 2 690 30 30 0 68,351
245 PJT
15,360,478 12,250 0 0 12,150 1,070 12,200 0 -50 7 10 1,270 6,010 1,070 13 187,398
246 PLP
25,000,000 11,100 11,100 2,000 10,978 34,980 11,200 4,400 100 40 37 45,280 62,280 41,380 455 280,000
247 PLX
1,293,878,081 64,600 64,500 1,820 64,296 1,088,710 64,300 1,060,770 -300 448 566 2,286,880 2,226,730 2,151,300 138,325 75,283,291
248 PME
75,011,625 48,600 0 0 49,123 570 48,500 10 -100 10 21 620 2,160 580 28 3,638,064
249 PMG
42,124,094 19,550 19,550 2,820 19,417 25,750 19,200 3,970 -350 22 23 42,810 42,390 32,540 631 808,783
250 PNC
11,040,241 12,500 0 0 12,295 1,220 12,500 0 0 8 8 2,100 1,620 1,220 15 134,992
251 PNJ
222,667,960 74,400 74,700 1,130 75,248 463,070 74,700 14,010 300 713 805 518,190 500,910 478,210 35,975 16,633,244
252 POM
243,344,952 6,500 0 0 6,400 2,500 6,500 0 0 7 13 6,750 7,360 2,500 16 1,574,379
253 POW
2,341,871,600 14,700 14,700 1,880 14,671 1,013,690 14,600 26,700 -100 490 514 1,352,020 1,311,830 1,042,270 15,289 34,191,325
254 PPC
326,235,000 31,250 31,500 2,020 30,541 1,670,510 29,100 90,880 -2,150 665 956 1,763,410 2,336,400 1,763,410 53,728 9,329,840
255 PTB
48,599,441 70,700 70,400 7,500 69,203 626,100 68,500 55,940 -2,200 783 514 729,620 709,260 689,540 47,688 3,240,012
256 PTC
17,999,999 7,600 0 0 0 0 0 0 0 0 3 0 2,150 0 0 123,196
257 PTL
100,000,000 3,640 0 0 3,636 13,200 3,670 1,990 30 22 16 22,070 84,540 15,190 55 362,835
258 PVD
383,266,160 18,800 18,800 13,210 18,639 2,237,690 18,650 163,860 -150 957 786 2,525,190 2,685,870 2,414,760 45,012 7,140,155
259 PVT
281,440,162 17,650 17,700 1,950 17,552 731,330 17,400 53,470 -250 369 305 861,610 854,820 786,750 13,802 4,897,059
260 PXI
30,000,000 2,240 0 0 0 30 2,200 500 -40 9 10 2,980 6,190 530 1 66,000
261 PXS
60,000,000 5,400 5,400 5,000 5,412 293,780 5,400 500 0 86 122 304,260 311,910 299,280 1,619 324,000
262 PXT
20,000,000 1,350 0 0 1,087 920 1,400 150 50 18 14 7,490 58,270 1,070 1 28,000
263 QBS
69,329,928 3,110 3,080 1,140 3,096 156,000 3,090 2,000 -20 47 128 160,350 183,720 159,140 493 214,229
264 QCG
275,129,310 4,400 4,400 200 4,462 251,460 4,600 11,510 200 192 183 269,320 276,170 263,170 1,176 1,265,594
265 RAL
11,500,000 79,900 80,000 10 80,460 5,220 81,500 0 1,600 47 29 10,130 5,670 5,230 421 937,250
266 RDP
33,942,862 9,000 0 0 8,333 360 9,000 10 0 11 9 380 2,610 370 3 305,486
267 REE
310,058,841 34,000 34,200 4,440 33,666 1,991,260 33,650 172,260 -350 954 850 2,212,930 2,170,840 2,167,960 72,986 10,433,214
268 RIC
28,708,169 7,000 0 0 11,111 90 7,100 0 100 7 4 90 4,610 90 1 499,618
269 ROS
567,598,121 28,000 27,800 18,880 27,100 3,854,840 28,600 5,535,730 600 1,262 658 9,441,820 9,551,550 9,409,450 263,308 16,233,306
270 S4A
42,200,000 27,900 0 0 0 0 0 0 0 3 4 1,190 3,000 0 0 1,177,380
271 SAB
641,281,186 282,000 285,000 40 284,323 4,210 285,000 3,010 3,000 120 64 7,570 9,820 7,260 2,066 182,765,138
272 SAM
249,036,263 8,130 0 0 8,151 91,280 8,200 5,300 70 42 42 102,310 118,410 96,580 788 2,042,097
273 SAV
13,923,773 9,700 0 0 9,917 1,210 9,800 0 100 10 11 2,810 1,750 1,210 12 132,574
274 SBA
60,488,261 13,800 13,800 9,100 13,792 48,870 13,800 0 0 33 9 63,610 92,970 57,970 800 831,978
275 SBT
586,740,552 17,000 0 0 16,870 1,191,840 17,000 838,810 0 279 316 2,061,370 2,454,490 2,030,650 34,366 8,927,374
276 SBV
27,366,476 11,500 0 0 0 30 11,950 0 450 7 9 780 17,150 30 0 326,312
277 SC5
14,984,550 32,000 0 0 0 0 30,000 10 -2,000 2 4 10 1,230 10 0 449,505
278 SCD
8,500,000 33,000 0 0 33,000 1,000 33,000 0 0 11 8 4,000 4,890 1,000 33 279,762
279 SCR
339,222,675 7,140 7,100 24,500 7,109 1,557,790 7,130 335,230 -10 271 269 1,923,390 2,105,810 1,917,520 13,639 2,418,649
280 SCS
49,985,700 159,200 0 0 159,085 7,430 158,500 0 -700 23 29 7,750 10,920 7,430 1,182 7,922,733
281 SFC
11,291,459 22,600 0 0 0 0 0 0 0 2 2 2,500 1,640 0 0 253,907
282 SFG
47,897,333 10,700 10,700 160 10,564 174,370 10,450 38,030 -250 173 151 220,090 227,220 212,560 2,241 500,527
283 SFI
12,520,161 25,000 0 0 0 0 25,000 50 0 11 5 210 7,540 50 1 309,129
284 SGN
33,581,691 94,500 94,500 80 94,056 2,860 94,000 60 -500 34 28 3,150 4,330 3,000 282 3,153,737
285 SGR
45,539,918 17,300 0 0 0 0 0 0 0 4 9 560 800 0 0 787,840
286 SGT
74,001,914 6,690 0 0 6,436 2,020 6,500 10 -190 25 22 10,330 4,360 2,030 13 481,010
287 SHA
27,579,200 5,820 0 0 4,918 610 5,790 0 -30 5 14 3,490 14,750 610 3 159,684
288 SHI
87,088,181 8,500 8,560 20 8,408 479,640 8,690 53,000 190 33 72 538,690 549,820 532,660 4,493 754,025
289 SHP
93,710,200 23,200 0 0 0 0 0 0 0 4 4 1,230 10,160 0 0 2,174,077
290 SII
64,516,000 17,750 0 0 0 10 17,750 0 0 0 5 10 230 10 0 1,145,159
291 SJD
68,998,620 20,600 20,550 90 20,630 24,430 20,650 4,200 50 38 35 36,770 97,640 28,720 593 1,424,822
292 SJF
79,200,000 3,370 3,300 4,510 3,199 1,692,310 3,180 138,890 -190 672 433 1,850,580 1,875,440 1,835,710 5,870 251,856
293 SJS
114,855,540 18,700 18,700 200 18,793 384,350 18,700 6,510 0 77 119 491,520 412,000 391,060 7,349 2,129,883
294 SKG
57,574,956 12,000 0 0 11,920 67,200 11,900 5,720 -100 120 71 107,770 105,280 72,920 869 753,648
295 SMA
19,021,499 14,500 0 0 0 0 0 0 0 1 0 10 0 0 0 275,812
296 SMB
29,846,648 37,500 37,600 200 38,467 139,470 38,600 4,620 1,100 147 173 156,340 166,200 144,290 5,552 1,152,081
297 SMC
54,998,360 13,650 0 0 16,667 60 13,750 0 100 10 9 510 3,340 60 1 755,841
298 SPM
14,000,000 12,750 0 0 20,000 50 12,700 0 -50 5 4 110 580 50 1 174,879
299 SRC
28,065,765 20,300 20,100 350 19,637 79,390 18,900 21,200 -1,400 181 173 100,940 102,760 100,940 1,967 530,398
300 SRF
32,495,397 14,500 15,300 10 0 0 15,300 2,700 800 11 12 3,060 7,110 2,710 41 469,946
301 SSC
14,992,367 79,500 0 0 75,000 280 74,000 150 -5,500 19 42 430 470 430 32 982,112
302 SSI
510,063,684 25,000 24,950 2,200 25,030 820,410 25,000 59,580 0 424 434 1,009,880 1,017,270 882,190 22,080 12,729,257
303 ST8
25,720,902 18,700 0 0 20,000 100 18,700 0 0 1 6 1,600 8,520 100 2 480,981
304 STB
1,885,215,716 11,350 11,400 8,820 11,435 3,062,470 11,400 166,740 50 688 736 4,215,240 5,018,550 3,238,030 37,021 20,561,649
305 STG
98,253,357 13,500 0 0 12,969 2,930 13,500 0 0 30 36 5,740 10,700 2,930 38 1,326,420
306 STK
70,726,944 24,150 24,150 3,000 24,205 68,250 24,000 8,050 -150 143 121 81,030 90,140 79,300 1,917 1,697,447
307 SVC
24,995,573 43,000 0 0 42,125 5,270 43,000 10 0 31 14 6,710 6,110 5,280 223 1,073,947
308 SVI
12,832,437 48,000 0 0 100,000 10 50,000 0 2,000 21 2 1,060 10 10 1 641,622
309 SVT
10,526,937 6,300 0 0 0 0 0 0 0 33 4 20 200 0 0 66,320
310 SZC
100,000,000 22,500 22,600 3,580 22,446 325,360 21,700 49,090 -800 484 332 388,420 381,460 378,030 8,450 2,170,000
311 SZL
20,000,000 45,950 46,200 10 47,742 199,110 46,400 13,530 450 246 266 224,770 215,750 212,650 10,134 844,058
312 TAC
33,879,648 28,800 29,900 10 28,788 8,580 28,700 200 -100 36 30 11,790 11,590 8,790 253 972,245
313 TBC
63,500,000 24,900 0 0 25,000 720 24,950 0 50 16 14 10,380 3,380 720 18 1,584,325
314 TCB
3,496,592,160 21,150 21,150 14,730 21,268 2,156,320 21,200 107,700 50 842 922 2,882,340 2,486,850 2,278,750 48,455 74,127,754
315 TCD
38,230,192 14,200 0 0 13,830 940 14,100 240 -100 7 38 1,430 3,190 1,180 17 539,046
316 TCH
362,994,014 21,500 21,550 132,460 21,596 1,006,400 21,600 32,550 100 619 618 1,236,430 1,206,910 1,171,410 25,291 7,630,666
317 TCL
20,943,893 26,000 0 0 26,373 30,220 26,200 10,140 200 58 51 45,350 44,460 40,360 1,063 548,730
318 TCM
58,016,918 27,300 27,200 7,940 27,271 814,050 27,200 17,270 -100 676 543 891,560 873,330 839,260 22,886 1,575,328
319 TCO
18,711,000 10,050 0 0 0 0 0 0 0 3 3 270 130 0 0 168,117
320 TCR
10,373,190 1,510 0 0 0 10 1,410 0 -100 3 3 110 430 10 0 64,049
321 TCT
12,788,000 44,950 0 0 43,986 23,280 42,600 2,330 -2,350 92 59 30,570 29,040 25,610 1,124 544,769
322 TDC
100,000,000 8,300 0 0 8,277 44,100 8,300 16,000 0 43 40 91,900 67,130 60,100 498 830,000
323 TDG
16,770,000 2,350 2,340 2,140 2,347 112,470 2,340 10,000 -10 109 92 153,250 145,630 124,610 292 39,242
324 TDH
81,634,927 9,420 9,420 500 9,447 186,090 9,480 10,050 60 198 152 204,850 252,680 196,640 1,858 889,967
325 TDM
81,200,000 30,900 30,900 70 31,465 118,640 31,500 1,580 600 212 170 138,890 130,470 120,290 3,785 3,014,550
326 TDW
8,500,000 23,000 0 0 0 0 0 0 0 3 2 600 420 0 0 195,500
327 TEG
29,439,856 5,950 5,540 1,000 5,542 89,680 5,540 0 -410 61 102 90,680 118,090 90,680 503 179,405
328 TGG
27,299,990 2,940 2,940 380 3,014 501,290 3,140 0 200 155 229 658,720 501,670 501,670 1,512 85,722
329 THG
13,199,769 42,000 0 0 41,926 14,120 41,200 5,000 -800 47 36 25,940 25,800 19,120 798 543,830
330 THI
48,800,000 34,000 0 0 34,000 1,000 32,000 20 -2,000 5 19 1,200 2,230 1,020 35 1,408,000
331 TIE
9,569,900 5,680 0 0 5,783 8,300 5,990 10 310 78 33 13,230 20,320 8,310 48 57,324
332 TIP
26,003,143 32,100 32,100 10 31,839 39,700 32,000 500 -100 143 132 45,490 48,650 40,210 1,280 832,101
333 TIX
30,000,000 29,950 0 0 0 0 0 0 0 4 1 250 20 0 0 898,500
334 TLD
18,719,788 5,450 5,400 1,480 5,322 99,020 5,350 9,000 -100 43 72 114,340 119,640 109,500 584 100,151
335 TLG
70,722,853 54,900 0 0 51,193 13,830 52,000 30 -2,900 65 128 14,910 14,520 13,860 710 3,677,588
336 TLH
102,110,621 5,030 0 0 5,003 72,160 5,000 10 -30 45 44 94,570 109,560 72,170 361 503,253
337 TMP
70,000,000 37,200 36,400 50 36,170 940 36,200 0 -1,000 22 23 2,060 3,000 990 36 2,534,000
338 TMS
47,520,507 28,000 0 0 28,000 1,000 28,000 0 0 17 13 1,840 11,450 1,000 28 1,517,708
339 TMT
37,287,680 6,000 0 0 6,273 8,290 6,420 0 420 39 24 25,590 8,290 8,290 52 236,757
340 TN1
13,300,000 55,100 0 0 54,412 680 55,500 1,000 400 7 4 1,720 1,790 1,680 93 738,150
341 TNA
34,594,060 12,800 12,600 1,000 12,523 76,660 12,800 40 0 76 52 100,060 80,290 77,700 973 438,389
342 TNC
19,250,000 14,000 0 0 15,000 2,000 14,800 0 800 11 8 11,000 7,300 2,000 30 284,900
343 TNI
52,500,000 10,350 10,350 8,230 10,245 205,850 10,300 1,000 -50 65 102 233,540 267,830 215,080 2,204 540,750
344 TNT
25,500,000 2,070 0 0 2,000 5,000 2,070 0 0 15 13 15,900 21,370 5,000 10 52,785
345 TPB
856,589,206 23,050 23,200 10,710 23,387 1,258,500 23,300 25,590 250 563 564 1,353,140 1,352,400 1,294,800 30,276 19,259,154
346 TPC
24,430,596 11,950 0 0 0 0 0 0 0 4 5 0 3,120 0 0 254,164
347 TRA
41,453,673 66,600 66,600 10 63,158 190 66,500 0 -100 18 29 950 1,670 200 13 2,756,461
348 TRC
30,000,000 31,000 0 0 30,992 41,720 31,100 0 100 37 30 58,550 55,170 41,720 1,293 905,788
349 TS4
16,160,646 5,850 0 0 5,932 11,800 6,020 5,370 170 36 29 20,490 19,360 17,170 102 96,631
350 TSC
147,648,084 1,640 0 0 1,640 63,410 1,640 5,000 0 20 29 121,490 109,700 68,410 112 242,143
351 TTB
46,826,954 22,800 22,650 24,330 22,814 205,490 22,850 1,800 50 48 74 273,460 257,060 231,620 5,280 1,069,996
352 TTE
28,490,400 16,200 0 0 13,333 150 15,100 0 -1,100 0 7 150 2,430 150 2 430,205
353 TTF
214,607,840 3,220 3,210 6,390 3,213 1,394,150 3,190 65,920 -30 395 232 1,569,370 1,527,190 1,466,460 4,712 992,721
354 TV2
14,775,667 134,600 0 0 134,262 17,950 134,700 70 100 82 104 18,810 32,700 18,020 2,419 1,990,282
355 TVB
24,287,340 17,400 17,200 7,000 17,133 48,210 17,100 5,000 -300 44 41 70,810 65,630 60,210 1,031 415,314
356 TVS
63,502,375 12,250 0 0 11,950 10,460 11,900 500 -350 26 27 16,740 16,270 10,960 131 933,254
357 TVT
21,000,000 23,100 0 0 22,955 3,790 23,150 0 50 23 35 4,640 6,790 3,790 87 486,150
358 TYA
6,134,773 12,600 12,400 100 12,483 43,580 12,650 0 50 52 44 56,080 52,120 43,680 545 388,109
359 UDC
35,000,000 4,750 0 0 0 0 0 0 0 9 9 2,710 2,560 0 0 164,854
360