,,,,,, AAV,20200930,8.8,9.1,8.8,9.1,217500 ACB,20200930,22.4,22.5,22.2,22.5,3624221 ACM,20200930,0.9,0.9,0.8,0.8,2603010 ADC,20200930,14.1,14.1,14.1,14.1,0 ALT,20200930,11.6,11.6,11.6,11.6,0 AMC,20200930,17,17,17,17,0 AME,20200930,7,7,6.3,6.5,4200 AMV,20200930,16.9,17,16.7,16.9,473453 API,20200930,9.3,9.9,9.3,9.9,1000 APP,20200930,3.3,3.5,3.3,3.5,4200 APS,20200930,2.5,2.6,2.5,2.6,1600 ARM,20200930,16.8,16.8,16.8,16.8,0 ART,20200930,2.4,2.5,2.3,2.4,438010 ATS,20200930,26.4,26.4,26.4,26.4,0 BAX,20200930,53.2,53.3,53.1,53.3,9800 BBS,20200930,9.6,9.6,9.6,9.6,100 BCC,20200930,7.4,7.5,7.4,7.5,315600 BCF,20200930,38.8,38.8,38.8,38.8,0 BDB,20200930,10.8,10.8,10.8,10.8,0 BED,20200930,33,33,33,33,0 BII,20200930,1.4,1.4,1.3,1.3,376612 BKC,20200930,5.6,5.6,5.5,5.5,600 BLF,20200930,3.7,3.7,3.7,3.7,0 BPC,20200930,10.2,10.2,10.2,10.2,2100 BSC,20200930,11.7,11.7,11.7,11.7,0 BST,20200930,13.7,13.7,12.6,12.6,1800 BTS,20200930,4.5,4.5,4.5,4.5,1000 BTW,20200930,28.1,28.1,28.1,28.1,0 BVS,20200930,12.4,12.5,12.1,12.2,292760 BXH,20200930,18,18,18,18,0 C69,20200930,8.7,8.9,8.7,8.9,81800 C92,20200930,3.6,3.9,3.6,3.9,4650 CAG,20200930,85.7,85.7,85.7,85.7,0 CAN,20200930,30.6,30.6,30.6,30.6,0 CAP,20200930,32.6,33,32.5,32.8,19410 CDN,20200930,21.9,22.9,21.9,22.8,14000 CEO,20200930,7.3,7.4,7.2,7.3,1413419 CET,20200930,2.2,2.3,2.2,2.3,34330 CIA,20200930,10.7,10.7,10.4,10.7,22043 CJC,20200930,19,19,19,19,0 CKV,20200930,12.2,12.2,12.2,12.2,700 CLH,20200930,16.4,16.4,16.4,16.4,200 CLM,20200930,17.2,17.2,17.2,17.2,0 CMC,20200930,5,5,5,5,910 CMS,20200930,3.2,3.2,3.2,3.2,4270 CPC,20200930,16.5,16.5,16.5,16.5,25 CSC,20200930,22.7,22.7,22.5,22.6,8000 CTB,20200930,30.1,30.5,30.1,30.5,4500 CTC,20200930,3.6,3.6,3.6,3.6,0 CTP,20200930,3.8,3.8,3.7,3.8,10100 CTT,20200930,10.8,10.8,10.8,10.8,0 CTX,20200930,7.8,7.8,7.8,7.8,0 CVN,20200930,16.8,17.3,16.7,17,45980 CX8,20200930,8.6,8.6,8.6,8.6,0 D11,20200930,19.5,19.5,19.5,19.5,20 DAD,20200930,14.7,15.3,14.7,15.2,400 DAE,20200930,14.3,14.4,14.3,14.4,2500 DBT,20200930,15,15.1,14.5,15.1,7601 DC2,20200930,8.9,8.9,8.9,8.9,100 DC4,20200930,13.3,13.8,13.1,13.8,42326 DDG,20200930,27.9,28,27.8,28,60700 DHP,20200930,9.5,9.5,9.5,9.5,400 DHT,20200930,53.5,54,52.6,53.5,31826 DIH,20200930,16.1,16.1,16.1,16.1,0 DL1,20200930,31,31,31,31,0 DNC,20200930,54.9,54.9,54.9,54.9,100 DNM,20200930,50.3,50.3,49,49.8,15160 DNP,20200930,18.4,18.4,18.4,18.4,10 DP3,20200930,76.8,76.8,76.8,76.8,2205 DPC,20200930,15,15,15,15,0 DPS,20200930,0.3,0.3,0.3,0.3,0 DS3,20200930,4,4,4,4,18550 DST,20200930,3.5,3.7,3.4,3.4,1125131 DTD,20200930,17.4,17.8,17.4,17.8,74880 DXP,20200930,13.5,13.7,13,13.7,236908 DZM,20200930,3.1,3.1,3,3,26110 EBA,20200930,9.1,9.1,9.1,9.1,0 EBS,20200930,8,8,8,8,2500 ECI,20200930,13.8,13.8,13.8,13.8,0 EID,20200930,11.8,12.2,11.8,12.2,800 EVS,20200930,6.5,6.5,6.5,6.5,0 FID,20200930,1,1.1,1,1.1,27300 GDW,20200930,23,23,23,23,100 GKM,20200930,16.4,16.5,16.4,16.5,131100 GLT,20200930,30.3,30.3,30.3,30.3,0 GMX,20200930,24.5,24.5,24.5,24.5,0 HAD,20200930,13.1,13.1,13,13,1700 HAT,20200930,22,22,21.2,21.3,6000 HBE,20200930,9.4,9.4,9.4,9.4,0 HBS,20200930,2.2,2.3,2.2,2.2,24000 HCC,20200930,13,13.5,12.9,13.5,106470 HCT,20200930,8.4,8.9,8.3,8.9,1300 HDA,20200930,7.9,7.9,7.8,7.8,35200 HEV,20200930,12.9,12.9,12.9,12.9,0 HGM,20200930,38,38,38,38,0 HHC,20200930,107,107,107,107,0 HHG,20200930,1.2,1.3,1.1,1.2,122918 HHP,20200930,11.2,11.2,11.2,11.2,7800 HJS,20200930,29.4,29.4,29.4,29.4,0 HKB,20200930,0.8,0.8,0.8,0.8,0 HKT,20200930,6.5,6.5,6.5,6.5,0 HLC,20200930,7,7,6.7,6.7,3900 HLD,20200930,28.5,29,28.2,28.8,136412 HLY,20200930,50.5,50.5,50.5,50.5,0 HMH,20200930,9.9,9.9,9.9,9.9,0 HOM,20200930,3.2,3.2,3.2,3.2,67800 HPM,20200930,12.9,12.9,12.9,12.9,0 HTC,20200930,28.5,28.5,28.5,28.5,0 HTP,20200930,10.5,10.5,10.5,10.5,0 HUT,20200930,2.6,2.7,2.6,2.7,2372909 HVT,20200930,31,31,31,31,140 ICG,20200930,6.7,6.7,6.7,6.7,4600 IDC,20200930,22.8,23.8,22.7,23.5,6700 IDJ,20200930,15.2,15.3,15.1,15.2,162500 IDV,20200930,49.8,50.5,49.7,50.5,28920 INC,20200930,9,9,9,9,100 INN,20200930,29,31.9,29,31.9,43000 ITQ,20200930,2.3,2.4,2.3,2.4,15716 IVS,20200930,6.1,6.2,6.1,6.2,450 KDM,20200930,2,2,2,2,100 KHS,20200930,12.7,12.7,12.7,12.7,0 KKC,20200930,6.3,6.3,6.3,6.3,100 KLF,20200930,1.7,1.8,1.6,1.7,1686089 KMT,20200930,7.4,7.4,7.4,7.4,0 KSD,20200930,4.6,4.6,4.6,4.6,0 KSQ,20200930,1.5,1.6,1.5,1.5,45106 KST,20200930,15.8,15.8,15.8,15.8,0 KTS,20200930,11,11,11,11,0 KTT,20200930,4.1,4.1,4.1,4.1,38000 KVC,20200930,1.2,1.3,1.1,1.2,375760 L14,20200930,52.2,54,50.5,54,25204 L18,20200930,8.8,8.8,8.8,8.8,10000 L35,20200930,6.6,6.6,6.6,6.6,0 L43,20200930,2.8,3.1,2.8,3.1,14800 L61,20200930,14.4,14.4,14.4,14.4,0 L62,20200930,9.1,9.1,9.1,9.1,100 LAS,20200930,6.2,6.3,6.1,6.1,159466 LBE,20200930,37.7,37.7,37.7,37.7,0 LCD,20200930,6.8,6.8,6.8,6.8,0 LCS,20200930,2.1,2.2,2.1,2.2,100700 LDP,20200930,12.5,12.5,12.5,12.5,0 LHC,20200930,43.8,43.8,43.8,43.8,1000 LIG,20200930,4.4,4.5,4.2,4.4,372691 LM7,20200930,4,4,3.5,4,6000 LO5,20200930,1.9,1.9,1.9,1.9,0 LUT,20200930,1.9,1.9,1.9,1.9,200 MAC,20200930,5.7,5.7,5.7,5.7,0 MAS,20200930,37,37,37,37,20 MBG,20200930,5.7,5.8,5.6,5.7,1534970 MBS,20200930,10.1,10.3,9.9,10.3,141384 MCC,20200930,11.9,11.9,11.9,11.9,0 MCF,20200930,8.8,9.4,8.7,9.4,16700 MCO,20200930,2,2,2,2,13 MDC,20200930,7.9,7.9,7.9,7.9,300 MED,20200930,39,39,39,39,50 MEL,20200930,8,8,8,8,0 MHL,20200930,3.3,3.3,3.2,3.2,5100 MIM,20200930,12,12,12,12,0 MKV,20200930,12,12,12,12,0 MPT,20200930,2,2.1,1.8,2,175305 MST,20200930,3.3,3.4,3.3,3.4,687910 NAG,20200930,4.4,4.5,4.4,4.5,1264 NAP,20200930,11.7,11.7,11.7,11.7,0 NBC,20200930,5.4,5.5,5.4,5.4,11400 NBP,20200930,12.2,12.2,12.2,12.2,1000 NBW,20200930,21.5,21.5,21.5,21.5,0 NDN,20200930,17.5,18.5,17.4,18.5,1239830 NDX,20200930,10.3,10.3,10.3,10.3,0 NET,20200930,57.5,57.5,57.5,57.5,0 NFC,20200930,5.1,5.1,5.1,5.1,0 NGC,20200930,1.7,1.8,1.7,1.8,13400 NHA,20200930,11.3,11.8,11.3,11.8,23523 NHC,20200930,29,29,29,29,0 NHP,20200930,0.7,0.7,0.6,0.6,113019 NRC,20200930,13.1,13.5,12.8,12.8,121220 NSH,20200930,2,2,2,2,15210 NST,20200930,10.5,10.5,10.3,10.3,1600 NTH,20200930,28.7,28.7,28.7,28.7,600 NTP,20200930,33.1,33.9,32.5,32.7,12634 NVB,20200930,8.7,9.2,8.7,9.1,3387915 OCH,20200930,8,8,8,8,0 ONE,20200930,4,4,4,4,18100 PBP,20200930,7.2,7.2,7.2,7.2,0 PCE,20200930,9.2,9.2,9.2,9.2,0 PCG,20200930,5.3,5.3,5.3,5.3,0 PCT,20200930,5.3,5.3,5.3,5.3,0 PDB,20200930,7.1,7.1,7.1,7.1,200 PDC,20200930,3.4,3.4,3.4,3.4,0 PEN,20200930,5.1,5.1,5.1,5.1,0 PGN,20200930,12.2,12.4,12,12.1,52113 PGS,20200930,15.2,15.2,14.9,15.1,51150 PGT,20200930,3.6,3.6,3.6,3.6,500 PHN,20200930,28.7,28.7,28.7,28.7,100 PHP,20200930,11.1,11.1,11.1,11.1,2000 PIA,20200930,26.5,26.5,26.5,26.5,5203 PIC,20200930,9,9,9,9,100 PJC,20200930,24.2,24.2,24.2,24.2,100 PLC,20200930,22,22.9,22,22.7,465053 PMB,20200930,9.3,9.3,9.3,9.3,0 PMC,20200930,56.8,58,56.6,58,1403 PMP,20200930,10,10,10,10,0 PMS,20200930,13.4,13.4,13.4,13.4,100 POT,20200930,14.8,14.8,14.8,14.8,0 PPE,20200930,5.8,5.8,5.8,5.8,600 PPP,20200930,13.6,13.9,12.1,13.9,3900 PPS,20200930,7.6,7.6,7.6,7.6,500 PPY,20200930,20.3,20.3,20.3,20.3,10 PRC,20200930,8.6,8.6,8.6,8.6,0 PSC,20200930,13.6,13.6,13.6,13.6,900 PSD,20200930,10.5,10.5,10.3,10.3,3400 PSE,20200930,7.3,7.3,7.3,7.3,0 PSI,20200930,3.5,3.6,3.5,3.6,3600 PSW,20200930,8,8,8,8,0 PTD,20200930,11.9,11.9,11.9,11.9,0 PTI,20200930,19.8,20.5,19.8,20.5,19120 PTS,20200930,7.6,7.6,7.5,7.5,1600 PV2,20200930,3,3,2.9,2.9,8000 PVB,20200930,17,17.1,16.7,16.9,170010 PVC,20200930,6,6.1,5.9,6,214070 PVG,20200930,7,7,6.9,7,4200 PVI,20200930,29.9,29.9,29.9,29.9,7840 PVL,20200930,1.3,1.4,1.2,1.2,28721 PVS,20200930,13.5,13.6,13.4,13.6,4957088 QHD,20200930,24.5,24.5,24.5,24.5,0 QST,20200930,11.6,11.6,11.6,11.6,0 QTC,20200930,17.7,17.7,17.7,17.7,0 RCL,20200930,17,17,17,17,3500 S55,20200930,24,24,23.3,23.4,2396 S74,20200930,4.3,4.3,4.3,4.3,0 S99,20200930,20,20,19.8,19.9,67603 SAF,20200930,61,61,61,61,125 SCI,20200930,71,71,70,70,8640 SD2,20200930,6.3,6.4,6.3,6.4,400 SD4,20200930,4.7,4.7,4.3,4.6,3110 SD5,20200930,6.2,6.3,6,6.2,115600 SD6,20200930,3.4,3.4,3.2,3.3,181400 SD9,20200930,6.8,6.8,6.8,6.8,5200 SDA,20200930,4.5,5,4.5,5,7500 SDC,20200930,13.3,13.3,13.3,13.3,0 SDG,20200930,25,25,25,25,100 SDN,20200930,30,30,30,30,0 SDT,20200930,4.7,4.9,4.5,4.8,76540 SDU,20200930,6.1,6.1,6.1,6.1,0 SEB,20200930,29.6,29.6,29.6,29.6,50 SED,20200930,14,14.4,14,14.4,4700 SFN,20200930,19.7,19.7,19.7,19.7,140 SGC,20200930,66,66,66,66,0 SGD,20200930,10,10,10,10,0 SGH,20200930,37,37,37,37,0 SHB,20200930,15.2,15.4,15.1,15.4,2039515 SHE,20200930,18.5,19,18.5,19,221 SHN,20200930,8.8,8.9,8.5,8.9,2400 SHS,20200930,11.9,12.1,11.8,12,1718781 SIC,20200930,13.1,13.1,13.1,13.1,3400 SJ1,20200930,22.8,22.8,22.8,22.8,0 SJC,20200930,1.4,1.4,1.4,1.4,0 SJE,20200930,19.4,19.5,19.3,19.5,43500 SLS,20200930,77,77,76.5,76.9,20510 SMN,20200930,9.1,9.1,9.1,9.1,0 SMT,20200930,6.7,7.1,6.6,7.1,3200 SPI,20200930,1.2,1.2,1,1.1,170000 SRA,20200930,14.8,15,14.6,14.9,308184 SSM,20200930,5.8,5.8,5.8,5.8,0 STC,20200930,13.6,13.6,13.6,13.6,100 STP,20200930,6.6,6.6,6.6,6.6,0 SVN,20200930,2,2,1.9,2,16800 SZB,20200930,27.6,29.7,27.6,29.7,1300 TA9,20200930,8.9,9,8.9,9,12500 TAR,20200930,21,21.3,20.6,21.2,393321 TBX,20200930,22.3,22.3,22.3,22.3,0 TC6,20200930,4.8,4.9,4.7,4.9,14545 TDN,20200930,7.3,7.4,7.3,7.4,66740 TDT,20200930,10.1,10.2,10,10.2,80600 TET,20200930,29.9,29.9,29.9,29.9,0 TFC,20200930,5.6,5.6,5.6,5.6,100 THB,20200930,9.2,9.5,9.2,9.5,200 THD,20200930,84,85,83.6,84.5,3000 THS,20200930,7.2,7.2,7.2,7.2,0 THT,20200930,7.2,7.3,7.1,7.3,2100 TIG,20200930,6.9,7,6.8,7,514027 TJC,20200930,7.3,7.3,7.3,7.3,0 TKC,20200930,2.9,3,2.9,3,500 TKU,20200930,15.6,15.6,15.6,15.6,0 TMB,20200930,18,18,18,18,200 TMC,20200930,14.3,14.3,14.3,14.3,100 TMX,20200930,12,12,12,12,0 TNG,20200930,12.7,13.2,12.5,13.1,1068014 TPH,20200930,8.5,8.5,8.5,8.5,0 TPP,20200930,10.8,10.8,10.8,10.8,0 TSB,20200930,8,8,8,8,0 TST,20200930,12.4,12.4,12.1,12.1,10000 TTC,20200930,10.9,10.9,10.9,10.9,0 TTH,20200930,1.8,1.8,1.8,1.8,94331 TTL,20200930,6.7,6.7,6.3,6.7,19000 TTT,20200930,32,32,32,32,500 TTZ,20200930,4.6,4.8,4.2,4.6,3420 TV3,20200930,27.8,27.8,27.8,27.8,0 TV4,20200930,12.8,12.8,12.8,12.8,0 TVC,20200930,8.8,8.8,8.6,8.8,481096 TVD,20200930,6,6,6,6,2122 TXM,20200930,3.9,4.4,3.9,3.9,74100 UNI,20200930,4.8,5.4,4.8,5.4,4800 V12,20200930,10.6,10.6,10.6,10.6,0 V21,20200930,4.8,4.8,4.8,4.8,100 VAT,20200930,2.4,2.4,2.4,2.4,0 VBC,20200930,22.6,22.6,18.6,18.6,300 VC1,20200930,8.1,8.1,8.1,8.1,45 VC2,20200930,12.5,12.5,12.5,12.5,0 VC3,20200930,16.7,16.9,16.5,16.9,162700 VC6,20200930,7.5,7.5,7.5,7.5,0 VC7,20200930,4.4,4.7,4.4,4.7,2070 VC9,20200930,5.2,5.2,4.8,5,6200 VCC,20200930,10.2,10.9,10.2,10.9,8500 VCG,20200930,40,40.5,39.6,40.1,414428 VCM,20200930,15.3,15.3,15.3,15.3,0 VCS,20200930,66.6,73.2,66,73.2,1422826 VDL,20200930,27.1,27.1,27.1,27.1,0 VE1,20200930,7.6,7.6,7.6,7.6,0 VE2,20200930,6.5,6.5,6.5,6.5,0 VE3,20200930,7.2,7.2,7.2,7.2,0 VE4,20200930,6.3,6.7,6.3,6.6,2400 VE8,20200930,9,9,9,9,0 VE9,20200930,1.2,1.4,1.2,1.2,5900 VGP,20200930,16.7,20.1,16.6,20.1,12000 VGS,20200930,7.8,7.8,7.7,7.7,24809 VHE,20200930,4.2,4.5,4.2,4.5,106316 VHL,20200930,24,24,24,24,12 VIE,20200930,6,6,6,6,0 VIF,20200930,17,17,17,17,100 VIG,20200930,1.2,1.2,1,1.1,1701900 VIT,20200930,13.2,13.2,13.2,13.2,3000 VIX,20200930,11.8,11.9,11.6,11.9,309374 VKC,20200930,4.7,4.7,4.5,4.6,116500 VLA,20200930,12,12,12,12,0 VMC,20200930,10.8,11,10.8,11,63010 VMI,20200930,0.6,0.6,0.6,0.6,0 VMS,20200930,6.3,6.4,6.3,6.4,3000 VNC,20200930,39.6,39.6,39.6,39.6,200 VNF,20200930,31,31,31,31,0 VNR,20200930,19.9,20,18.3,19.4,1220 VNT,20200930,59.6,59.6,59.6,59.6,0 VSA,20200930,14,14,14,14,0 VSM,20200930,10.5,10.5,10.5,10.5,400 VTC,20200930,10,10,10,10,1000 VTH,20200930,9.4,9.4,9.4,9.4,0 VTJ,20200930,3.9,4.1,3.9,4.1,1800 VTL,20200930,15.5,15.5,15.5,15.5,200 VTS,20200930,28.5,28.5,28.5,28.5,0 VTV,20200930,5.8,5.8,5.8,5.8,0 VXB,20200930,4.5,4.5,4.5,4.5,0 WCS,20200930,191.7,193,191.7,193,1150 WSS,20200930,2.2,2.2,2.2,2.2,900 X20,20200930,8.1,8.1,8.1,8.1,0 AAV,20200929,9.5,9.5,8.8,8.8,321350 ACB,20200929,22.7,22.8,22.3,22.4,5923046 ACM,20200929,0.8,0.8,0.7,0.8,995240 ADC,20200929,14.1,14.1,14.1,14.1,0 ALT,20200929,11.6,11.6,11.6,11.6,0 AMC,20200929,17,17,17,17,0 AME,20200929,7,7,7,7,3300 AMV,20200929,17.4,17.4,16.8,17,582503 API,20200929,9.4,9.8,9.4,9.8,200 APP,20200929,3.2,3.3,3.2,3.2,2500 APS,20200929,2.6,2.6,2.6,2.6,8 ARM,20200929,16.8,16.8,16.8,16.8,0 ART,20200929,2.5,2.5,2.3,2.4,1044206 ATS,20200929,26.4,26.4,26.4,26.4,0 BAX,20200929,54,56,53.1,53.1,8000 BBS,20200929,9.9,10.5,9.9,10.5,1480 BCC,20200929,7.7,7.7,7.4,7.4,252976 BCF,20200929,38.8,38.8,38.8,38.8,300 BDB,20200929,10.8,10.8,10.8,10.8,0 BED,20200929,33,33,33,33,0 BII,20200929,1.3,1.5,1.3,1.4,697808 BKC,20200929,5.2,5.2,5.2,5.2,100 BLF,20200929,3.7,3.7,3.7,3.7,0 BPC,20200929,10.2,10.2,10.2,10.2,0 BSC,20200929,11.7,11.7,11.7,11.7,0 BST,20200929,12.5,12.5,11.8,12.5,500 BTS,20200929,4.3,4.4,4.3,4.4,1350 BTW,20200929,25.3,28.1,25.3,28.1,900 BVS,20200929,11.7,12.4,11.7,12.1,402010 BXH,20200929,18,18,18,18,0 C69,20200929,9.2,9.2,8.7,8.7,227550 C92,20200929,3.6,3.9,3.6,3.8,6956 CAG,20200929,85.7,85.7,85.7,85.7,0 CAN,20200929,30.6,30.6,30.6,30.6,0 CAP,20200929,33.1,33.2,32.7,33.2,6300 CDN,20200929,21.9,22,21.9,21.9,2200 CEO,20200929,7.4,7.7,7.3,7.3,2542816 CET,20200929,2.3,2.3,2.2,2.3,101700 CIA,20200929,10.4,10.8,10.4,10.5,5820 CJC,20200929,19,19,19,19,200 CKV,20200929,11.7,11.7,11.7,11.7,0 CLH,20200929,16.3,16.3,16.3,16.3,0 CLM,20200929,17.2,17.2,17.2,17.2,0 CMC,20200929,5,5,5,5,0 CMS,20200929,3.3,3.3,3.2,3.2,72300 CPC,20200929,16.5,16.5,16.5,16.5,0 CSC,20200929,22.6,23.3,22.6,23.3,1700 CTB,20200929,30.4,30.4,30.4,30.4,0 CTC,20200929,3.6,3.6,3.6,3.6,0 CTP,20200929,3.9,3.9,3.7,3.8,71300 CTT,20200929,10.8,10.8,10.8,10.8,0 CTX,20200929,7.5,7.8,7.5,7.8,1000 CVN,20200929,16.8,16.9,16.7,16.8,90170 CX8,20200929,8.6,8.6,8.6,8.6,0 D11,20200929,19.5,19.5,19.5,19.5,19300 DAD,20200929,15.9,15.9,15.9,15.9,100 DAE,20200929,14,14,14,14,0 DBT,20200929,14.7,15,14.7,14.7,7300 DC2,20200929,7.9,8.2,7.9,8.2,6000 DC4,20200929,13,13.7,13,13.7,16900 DDG,20200929,28.2,28.3,27.8,27.9,70400 DHP,20200929,9.7,9.7,9.7,9.7,0 DHT,20200929,54.3,54.4,53.4,53.5,28810 DIH,20200929,15.2,16.1,15.2,16.1,940 DL1,20200929,31,31,31,31,0 DNC,20200929,50,50,50,50,0 DNM,20200929,50.5,50.8,50,50.3,17740 DNP,20200929,18.2,18.4,18.2,18.4,4110 DP3,20200929,76,78.2,76,78.2,6000 DPC,20200929,15,15,15,15,0 DPS,20200929,0.3,0.3,0.3,0.3,0 DS3,20200929,4,4.1,4,4,118904 DST,20200929,4.1,4.1,3.7,3.7,2909570 DTD,20200929,17.8,17.9,17.3,17.5,112916 DXP,20200929,11.4,12.5,11.4,12.5,3230217 DZM,20200929,3.1,3.1,3,3.1,66245 EBA,20200929,9.1,9.1,9.1,9.1,0 EBS,20200929,8,8,8,8,1000 ECI,20200929,13.8,13.8,13.8,13.8,0 EID,20200929,12.1,12.2,11.8,12,2510 EVS,20200929,6.5,6.5,6.5,6.5,100 FID,20200929,1.1,1.2,1,1.1,30530 GDW,20200929,21.2,21.2,21.2,21.2,0 GKM,20200929,16.4,16.6,16.4,16.5,170600 GLT,20200929,30.3,30.3,30.3,30.3,100 GMX,20200929,24.5,24.5,24.5,24.5,10 HAD,20200929,12.9,13.2,12.9,13,23600 HAT,20200929,21.2,22,21.2,22,2200 HBE,20200929,9.4,9.4,9.4,9.4,0 HBS,20200929,2.1,2.3,2.1,2.3,1100 HCC,20200929,12.3,13.5,12.3,13.4,118672 HCT,20200929,8.6,9.4,8.3,9.2,13213 HDA,20200929,8,8.1,7.9,7.9,35833 HEV,20200929,12.9,12.9,12.9,12.9,100 HGM,20200929,38,38,38,38,0 HHC,20200929,107,107,107,107,0 HHG,20200929,1.2,1.3,1.2,1.2,220910 HHP,20200929,11.2,11.3,11.2,11.2,16900 HJS,20200929,29.4,29.4,29.4,29.4,0 HKB,20200929,0.8,0.8,0.8,0.8,0 HKT,20200929,6.5,6.5,6.5,6.5,0 HLC,20200929,7.1,7.1,7,7,10795 HLD,20200929,29.2,29.2,28.3,28.6,119100 HLY,20200929,50.5,50.5,50.5,50.5,0 HMH,20200929,9.9,9.9,9.9,9.9,500 HOM,20200929,3.2,3.3,3.2,3.2,21400 HPM,20200929,12.9,12.9,12.9,12.9,0 HTC,20200929,28.5,28.5,28.5,28.5,0 HTP,20200929,10.5,10.5,10.5,10.5,0 HUT,20200929,2.7,2.7,2.6,2.6,1213340 HVT,20200929,31,31,31,31,10 ICG,20200929,7.3,7.3,6.7,6.7,10200 IDC,20200929,23.9,23.9,23.3,23.6,87300 IDJ,20200929,15.9,15.9,15.3,15.3,205020 IDV,20200929,49.6,49.9,49.5,49.8,6145 INC,20200929,8.9,9,8.9,9,1200 INN,20200929,28.9,30.4,28.9,29.8,22910 ITQ,20200929,2.4,2.4,2.3,2.3,67611 IVS,20200929,5.8,6,5.8,6,10900 KDM,20200929,2,2,1.9,1.9,57100 KHS,20200929,12.7,12.7,12.7,12.7,800 KKC,20200929,6,6.3,6,6.3,5100 KLF,20200929,1.7,1.8,1.7,1.7,1908830 KMT,20200929,7.4,7.4,7.4,7.4,0 KSD,20200929,4.6,4.6,4.6,4.6,0 KSQ,20200929,1.4,1.6,1.4,1.6,15600 KST,20200929,15.8,15.8,15.8,15.8,0 KTS,20200929,11,11,11,11,100 KTT,20200929,4.5,4.5,4.5,4.5,0 KVC,20200929,1.2,1.3,1.1,1.2,315400 L14,20200929,54,54,53,53,51677 L18,20200929,8.8,8.8,8.8,8.8,0 L35,20200929,6.6,6.6,6.6,6.6,0 L43,20200929,3.1,3.1,3.1,3.1,100 L61,20200929,14.4,14.4,14.4,14.4,0 L62,20200929,8.3,8.3,8.3,8.3,0 LAS,20200929,6.2,6.3,6.1,6.2,131670 LBE,20200929,37.7,37.7,37.7,37.7,0 LCD,20200929,6.8,6.8,6.8,6.8,0 LCS,20200929,2,2.1,2,2,23600 LDP,20200929,12.5,12.5,12.5,12.5,10 LHC,20200929,44.1,44.1,43,44.1,8800 LIG,20200929,4.4,4.4,4.2,4.4,239130 LM7,20200929,3.7,3.8,3.7,3.8,4500 LO5,20200929,1.9,1.9,1.9,1.9,0 LUT,20200929,2,2.1,1.9,2.1,10500 MAC,20200929,5.7,5.7,5.7,5.7,100 MAS,20200929,37.5,37.5,37,37,1121 MBG,20200929,6,6.1,5.6,5.7,2745256 MBS,20200929,10.1,10.2,10,10.1,75460 MCC,20200929,11.9,11.9,11.9,11.9,100 MCF,20200929,8.8,8.9,8.8,8.9,2481 MCO,20200929,2,2,1.9,2,1300 MDC,20200929,7.2,8.1,7.2,7.7,2251 MED,20200929,39,39,39,39,2000 MEL,20200929,8,8,8,8,0 MHL,20200929,3.5,3.5,3.5,3.5,0 MIM,20200929,12,12,12,12,0 MKV,20200929,12,12,12,12,0 MPT,20200929,2,2,1.9,2,23500 MST,20200929,3.3,3.5,3.3,3.3,1081632 NAG,20200929,4.5,4.5,4.3,4.5,9900 NAP,20200929,11.7,11.7,11.7,11.7,0 NBC,20200929,5.3,5.4,5.3,5.4,10612 NBP,20200929,12.3,12.3,12.3,12.3,210 NBW,20200929,21.5,21.5,21.5,21.5,0 NDN,20200929,16.9,17.5,16.6,17.4,1784054 NDX,20200929,10.3,10.3,10.3,10.3,500 NET,20200929,57.5,57.5,57.5,57.5,0 NFC,20200929,5.1,5.1,5.1,5.1,0 NGC,20200929,1.6,1.7,1.6,1.7,31700 NHA,20200929,11.4,11.6,11.2,11.3,86815 NHC,20200929,29,29,29,29,0 NHP,20200929,0.6,0.7,0.6,0.7,463619 NRC,20200929,13.9,14.3,13,13.6,118700 NSH,20200929,2.1,2.1,2,2.1,18400 NST,20200929,10.7,10.7,10.5,10.5,3900 NTH,20200929,28.5,28.5,28.5,28.5,0 NTP,20200929,33.6,33.7,33.3,33.3,9635 NVB,20200929,8.8,8.8,8.7,8.8,2683380 OCH,20200929,8,8,8,8,100 ONE,20200929,4,4.1,4,4.1,1953 PBP,20200929,7.2,7.2,7.2,7.2,100 PCE,20200929,9.2,9.2,9.2,9.2,300 PCG,20200929,5.3,5.3,5.3,5.3,0 PCT,20200929,5.3,5.3,5.3,5.3,0 PDB,20200929,7,7,7,7,1000 PDC,20200929,3.3,3.4,3.3,3.4,1800 PEN,20200929,5.1,5.1,5.1,5.1,0 PGN,20200929,12.7,12.7,12.3,12.3,77100 PGS,20200929,15.6,15.7,15,15.2,62700 PGT,20200929,3.6,3.9,3.6,3.9,400 PHN,20200929,28.7,28.7,28.7,28.7,400 PHP,20200929,11.1,11.2,11.1,11.1,5800 PIA,20200929,26.5,26.5,26.5,26.5,5 PIC,20200929,9,9.1,9,9.1,9143 PJC,20200929,22,22,22,22,150 PLC,20200929,23.3,23.4,22.5,22.5,501597 PMB,20200929,9.3,9.3,9.3,9.3,0 PMC,20200929,56.6,56.6,56.6,56.6,10 PMP,20200929,10,10,10,10,0 PMS,20200929,12.8,12.8,12.8,12.8,55 POT,20200929,14.8,14.8,14.8,14.8,8 PPE,20200929,5.3,5.3,5.3,5.3,800 PPP,20200929,13.3,13.3,13.3,13.3,300 PPS,20200929,7.6,7.6,7.5,7.6,2700 PPY,20200929,20.3,20.3,20.3,20.3,100 PRC,20200929,8.6,8.6,8.6,8.6,0 PSC,20200929,13.6,13.6,13.6,13.6,0 PSD,20200929,10.5,10.8,10.5,10.8,5224 PSE,20200929,7.3,7.3,7.3,7.3,0 PSI,20200929,3.5,3.5,3.5,3.5,922 PSW,20200929,8,8,8,8,0 PTD,20200929,11.9,11.9,11.9,11.9,0 PTI,20200929,20.1,20.1,20.1,20.1,1900 PTS,20200929,7.4,8,7.2,7.5,13700 PV2,20200929,2.8,2.8,2.8,2.8,42900 PVB,20200929,17,17.4,17,17,337628 PVC,20200929,6.1,6.2,6,6,426589 PVG,20200929,7,7,7,7,25700 PVI,20200929,30,30.1,30,30,31898 PVL,20200929,1.3,1.3,1.3,1.3,10900 PVS,20200929,13.9,14.2,13.5,13.5,9827442 QHD,20200929,24.5,24.5,24.5,24.5,300 QST,20200929,11.6,11.6,11.6,11.6,8 QTC,20200929,17.7,17.7,17.7,17.7,0 RCL,20200929,18,18,17,17,2500 S55,20200929,23.3,24,23.1,24,10600 S74,20200929,4.3,4.3,4.3,4.3,0 S99,20200929,20.1,20.3,19.9,19.9,172169 SAF,20200929,56.5,56.5,56.5,56.5,1522 SCI,20200929,71,71.2,70,71,8430 SD2,20200929,7,7,7,7,1800 SD4,20200929,4.8,4.8,4.3,4.3,5800 SD5,20200929,6,6.5,6,6.1,185200 SD6,20200929,3.4,3.5,3.3,3.3,113810 SD9,20200929,6.9,6.9,6.8,6.8,1700 SDA,20200929,4.7,4.8,4.7,4.8,2000 SDC,20200929,13.3,13.3,13.3,13.3,0 SDG,20200929,27,27,27,27,492500 SDN,20200929,30,30,30,30,0 SDT,20200929,4.8,4.8,4.6,4.7,66110 SDU,20200929,6.1,6.1,6.1,6.1,0 SEB,20200929,29,29.6,29,29.6,7200 SED,20200929,14.4,14.4,14.4,14.4,0 SFN,20200929,21.7,21.7,21.7,21.7,0 SGC,20200929,66,66,66,66,0 SGD,20200929,10,10,10,10,0 SGH,20200929,37,37,37,37,0 SHB,20200929,15.6,15.8,15.2,15.2,3785398 SHE,20200929,19.2,19.5,19.2,19.2,2720 SHN,20200929,8.8,8.8,8.8,8.8,6000 SHS,20200929,12.2,12.4,11.9,11.9,2811934 SIC,20200929,13.1,13.1,13.1,13.1,220 SJ1,20200929,22.8,22.8,22.8,22.8,0 SJC,20200929,1.4,1.4,1.4,1.4,0 SJE,20200929,20.1,20.1,19.2,19.5,5268 SLS,20200929,76.2,77.2,76.2,76.9,68929 SMN,20200929,9.1,9.1,9.1,9.1,0 SMT,20200929,7.3,7.3,7.3,7.3,0 SPI,20200929,1.2,1.2,1,1.1,129710 SRA,20200929,15,15.2,14.8,14.8,375459 SSM,20200929,5.8,5.8,5.8,5.8,96 STC,20200929,13.8,15.1,13.8,15.1,1200 STP,20200929,6.5,6.6,6.5,6.6,600 SVN,20200929,2.2,2.2,1.9,1.9,54800 SZB,20200929,29.7,29.7,29.7,29.7,0 TA9,20200929,8.9,9,8.9,9,8200 TAR,20200929,21.5,21.8,20.9,21,569085 TBX,20200929,22.3,22.3,22.3,22.3,0 TC6,20200929,4.9,4.9,4.7,4.9,7061 TDN,20200929,7.5,7.6,7.3,7.4,134620 TDT,20200929,10.3,10.4,10.2,10.2,191907 TET,20200929,29.9,29.9,29.9,29.9,0 TFC,20200929,5.1,5.1,5.1,5.1,1500 THB,20200929,9.2,9.5,9.2,9.5,1400 THD,20200929,83.8,91.9,83.8,84,3925 THS,20200929,7.2,7.2,7.2,7.2,0 THT,20200929,7.3,7.3,7.2,7.2,28800 TIG,20200929,7.1,7.1,6.9,6.9,716012 TJC,20200929,7.3,7.3,7.3,7.3,100 TKC,20200929,3,3,2.9,2.9,1100 TKU,20200929,15.6,15.6,15.6,15.6,0 TMB,20200929,17.6,18,17.6,18,1155 TMC,20200929,14,14,14,14,100 TMX,20200929,12,12,12,12,100 TNG,20200929,13.3,13.3,12.8,12.8,1234207 TPH,20200929,8.5,8.5,8.5,8.5,0 TPP,20200929,10.8,10.8,10.8,10.8,0 TSB,20200929,8,8,8,8,0 TST,20200929,12,13.7,11.9,13.4,8201 TTC,20200929,10.9,10.9,10.9,10.9,0 TTH,20200929,1.9,1.9,1.8,1.8,227950 TTL,20200929,6.5,6.8,6.3,6.8,9300 TTT,20200929,32.4,32.6,32.4,32.5,300 TTZ,20200929,4.4,5,4.4,4.4,39400 TV3,20200929,27.8,27.8,27.8,27.8,0 TV4,20200929,12.4,12.8,12.4,12.8,2700 TVC,20200929,8.9,8.9,8.7,8.8,692247 TVD,20200929,6.2,6.2,6,6,7000 TXM,20200929,4.6,4.7,4,4.3,60500 UNI,20200929,4.8,5.2,4.8,5.2,1120 V12,20200929,10.6,10.6,10.6,10.6,0 V21,20200929,5.6,5.6,4.7,4.8,5800 VAT,20200929,2.4,2.4,2.4,2.4,0 VBC,20200929,20.6,20.6,20.6,20.6,100 VC1,20200929,8.1,8.1,8.1,8.1,0 VC2,20200929,12.5,12.5,12.5,12.5,0 VC3,20200929,16.9,17,16.7,16.8,147405 VC6,20200929,7.5,7.5,7.5,7.5,0 VC7,20200929,4.8,4.8,4.4,4.4,6110 VC9,20200929,4.8,5,4.8,5,6500 VCC,20200929,10,10,10,10,1000 VCG,20200929,39.2,40.1,39.2,39.9,516664 VCM,20200929,15.3,15.3,15.3,15.3,0 VCS,20200929,68,68.1,66.5,66.6,408255 VDL,20200929,27.1,27.1,27.1,27.1,0 VE1,20200929,7.6,7.6,7.6,7.6,0 VE2,20200929,6.5,6.5,6.5,6.5,0 VE3,20200929,7.2,7.2,7.2,7.2,100 VE4,20200929,8.2,8.2,7,7,200 VE8,20200929,9,9,9,9,0 VE9,20200929,1.3,1.4,1.3,1.3,4550 VGP,20200929,17.9,21.6,17.9,18.3,5400 VGS,20200929,8,8.1,7.6,7.7,59453 VHE,20200929,4.2,4.2,4,4.2,55800 VHL,20200929,24,24,24,24,0 VIE,20200929,6,6,6,6,0 VIF,20200929,16.5,16.5,15.6,15.6,21200 VIG,20200929,1.1,1.1,1,1.1,2268700 VIT,20200929,13.5,13.5,13.1,13.3,4193 VIX,20200929,11.8,12,11.7,11.8,480357 VKC,20200929,4.9,4.9,4.7,4.7,142500 VLA,20200929,12,12,12,12,0 VMC,20200929,10.8,11,10.8,10.8,92630 VMI,20200929,0.6,0.6,0.6,0.6,0 VMS,20200929,6,6.6,6,6.2,5200 VNC,20200929,43.9,43.9,43.9,43.9,101 VNF,20200929,31,31,31,31,0 VNR,20200929,19,19,18.8,18.8,2300 VNT,20200929,59.6,59.6,59.6,59.6,0 VSA,20200929,14,14.5,14,14,6010 VSM,20200929,10.4,10.4,10.4,10.4,200 VTC,20200929,10,10,10,10,920 VTH,20200929,9.4,9.4,9.4,9.4,0 VTJ,20200929,3.9,4.2,3.9,4.2,11700 VTL,20200929,13.3,15,13.3,15,540 VTS,20200929,28.5,28.5,28.5,28.5,0 VTV,20200929,5.8,5.8,5.8,5.8,0 VXB,20200929,4.5,4.5,4.5,4.5,0 WCS,20200929,191.6,194,191.6,191.8,690 WSS,20200929,2.2,2.2,2,2.2,23200 X20,20200929,8.1,8.1,8.1,8.1,0 AAV,20200928,9.5,9.5,9,9.4,240745 ACB,20200928,22.2,22.8,22.2,22.6,8207740 ACM,20200928,0.8,0.8,0.7,0.7,491310 ADC,20200928,14.1,14.1,14.1,14.1,100 ALT,20200928,11.6,11.6,11.6,11.6,0 AMC,20200928,17,17,17,17,0 AME,20200928,6.5,6.5,6.5,6.5,209 AMV,20200928,17.6,17.6,17.2,17.3,507661 API,20200928,9.3,9.7,9.3,9.7,200 APP,20200928,3.3,3.3,3.3,3.3,83 APS,20200928,2.6,2.6,2.6,2.6,5801 ARM,20200928,16.8,16.8,16.8,16.8,0 ART,20200928,2.4,2.5,2.3,2.4,627681 ATS,20200928,26.4,26.4,26.4,26.4,0 BAX,20200928,49.5,53.9,49.5,53,8400 BBS,20200928,9.6,9.6,9.6,9.6,1 BCC,20200928,7.7,7.7,7.5,7.7,436293 BCF,20200928,38.9,38.9,38.9,38.9,0 BDB,20200928,10.8,10.8,10.8,10.8,0 BED,20200928,33,33,33,33,0 BII,20200928,1.4,1.4,1.3,1.4,361770 BKC,20200928,4.8,4.8,4.8,4.8,80 BLF,20200928,3.7,3.7,3.7,3.7,0 BPC,20200928,10.2,10.2,10.2,10.2,0 BSC,20200928,11.7,11.7,11.7,11.7,0 BST,20200928,12.2,12.2,11.4,11.4,300 BTS,20200928,4.7,4.7,4.7,4.7,2060 BTW,20200928,28.1,28.1,28.1,28.1,0 BVS,20200928,11.3,11.7,11.3,11.7,252828 BXH,20200928,18,18,18,18,0 C69,20200928,9.1,9.4,9,9.1,187350 C92,20200928,3.6,3.9,3.6,3.9,3701 CAG,20200928,85.7,85.7,85.7,85.7,0 CAN,20200928,30.6,30.6,30.6,30.6,120 CAP,20200928,33,33.4,32.5,33.4,21220 CDN,20200928,21.8,21.9,21.8,21.9,700 CEO,20200928,7.2,7.7,7.2,7.4,4226755 CET,20200928,2.3,2.4,2.2,2.3,37000 CIA,20200928,10.4,10.5,10.4,10.4,10323 CJC,20200928,17.5,17.5,17.5,17.5,0 CKV,20200928,11.7,11.7,11.7,11.7,100 CLH,20200928,16.4,16.4,16.3,16.3,1000 CLM,20200928,17.2,17.2,17.2,17.2,0 CMC,20200928,5,5,5,5,0 CMS,20200928,3.2,3.4,3.2,3.2,62310 CPC,20200928,16.5,16.5,16.5,16.5,20000 CSC,20200928,23.5,23.5,22.8,23,4860 CTB,20200928,29.1,30.5,29.1,30.4,3500 CTC,20200928,3.6,3.6,3.6,3.6,0 CTP,20200928,3.7,3.9,3.6,3.9,47300 CTT,20200928,10.8,10.8,10.8,10.8,0 CTX,20200928,7.5,7.5,7.5,7.5,300 CVN,20200928,16.8,16.9,16.6,16.8,34400 CX8,20200928,8.6,8.6,8.6,8.6,0 D11,20200928,19.5,19.5,19.5,19.5,0 DAD,20200928,15.9,15.9,14.7,15.5,300 DAE,20200928,14,14,14,14,1500 DBT,20200928,15.2,15.2,15.1,15.1,2300 DC2,20200928,8,8,8,8,2300 DC4,20200928,13.7,14,13.5,13.7,22875 DDG,20200928,28.3,28.4,28.2,28.2,65600 DHP,20200928,9.7,9.7,9.7,9.7,0 DHT,20200928,55,55.4,53.8,54.3,29250 DIH,20200928,14.7,14.7,14.7,14.7,0 DL1,20200928,31,31,31,31,0 DNC,20200928,50,50,50,50,0 DNM,20200928,51.7,52,46.4,50.1,20152 DNP,20200928,18.3,18.3,17.7,18.2,1720 DP3,20200928,75.3,76,75.2,76,8700 DPC,20200928,13.7,15,13.7,15,900 DPS,20200928,0.3,0.3,0.3,0.3,0 DS3,20200928,4.1,4.2,4.1,4.1,5200 DST,20200928,4.1,4.2,3.9,4.1,901702 DTD,20200928,17.7,17.8,17.5,17.7,62260 DXP,20200928,11.6,11.6,11.2,11.4,447860 DZM,20200928,3.2,3.2,3.1,3.2,6100 EBA,20200928,9.1,9.1,9.1,9.1,0 EBS,20200928,8.1,8.2,8,8,9800 ECI,20200928,13.8,13.8,13.8,13.8,0 EID,20200928,12,12.3,11.9,12.3,8600 EVS,20200928,7,7,7,7,0 FID,20200928,1,1.1,1,1.1,103200 GDW,20200928,21.2,21.2,21.2,21.2,0 GKM,20200928,16.4,16.5,16.4,16.5,49100 GLT,20200928,27.7,27.7,27.7,27.7,0 GMX,20200928,24.4,24.5,24.4,24.5,2000 HAD,20200928,12.7,12.8,12.7,12.8,552 HAT,20200928,22,22,22,22,2900 HBE,20200928,9.4,9.4,9.4,9.4,0 HBS,20200928,2.1,2.3,2.1,2.3,13800 HCC,20200928,12.4,12.4,12.2,12.3,4000 HCT,20200928,9.2,9.2,8.5,9.2,3000 HDA,20200928,8,8.1,8,8,40940 HEV,20200928,12.9,12.9,12.9,12.9,0 HGM,20200928,38,38,38,38,0 HHC,20200928,107,107,107,107,0 HHG,20200928,1.3,1.3,1.2,1.2,22600 HHP,20200928,10.9,11.2,10.8,11.2,629260 HJS,20200928,29.4,29.4,29.4,29.4,0 HKB,20200928,0.8,0.8,0.8,0.8,0 HKT,20200928,6.5,6.5,6.5,6.5,10 HLC,20200928,7,7.2,7,7.2,2689 HLD,20200928,29.1,29.5,28.7,29.1,148762 HLY,20200928,50.5,50.5,50.5,50.5,0 HMH,20200928,9.6,9.6,9.6,9.6,0 HOM,20200928,3.2,3.3,3.1,3.3,153512 HPM,20200928,12.9,12.9,12.9,12.9,0 HTC,20200928,28.5,28.5,28.5,28.5,0 HTP,20200928,10.5,10.5,10.5,10.5,0 HUT,20200928,2.7,2.7,2.6,2.6,744868 HVT,20200928,31,31,31,31,3200 ICG,20200928,7.1,7.4,6.7,6.7,1700 IDC,20200928,23.7,23.7,22.3,23.6,159510 IDJ,20200928,15.2,16,15.2,15.5,474060 IDV,20200928,49.5,50.2,49.5,49.5,2800 INC,20200928,8.9,8.9,8.9,8.9,100 INN,20200928,28.5,31,28.5,29.8,5790 ITQ,20200928,2.3,2.4,2.3,2.4,5200 IVS,20200928,5.8,6,5.7,6,23300 KDM,20200928,2,2,2,2,10500 KHS,20200928,13.6,13.6,13.6,13.6,100 KKC,20200928,5.9,6.1,5.9,6,11100 KLF,20200928,1.7,1.8,1.7,1.7,676180 KMT,20200928,7.4,7.4,7.4,7.4,0 KSD,20200928,4.6,4.6,4.6,4.6,0 KSQ,20200928,1.4,1.5,1.4,1.5,7120 KST,20200928,15.8,15.8,15.8,15.8,0 KTS,20200928,11,11,11,11,0 KTT,20200928,4.5,4.5,4.5,4.5,0 KVC,20200928,1.1,1.2,1.1,1.2,61200 L14,20200928,55.4,55.4,53.5,54.5,72563 L18,20200928,8.8,8.8,8.8,8.8,0 L35,20200928,6.6,6.6,6.6,6.6,0 L43,20200928,3.2,3.2,3.2,3.2,0 L61,20200928,14.4,14.4,14.4,14.4,0 L62,20200928,8.3,8.3,8.3,8.3,0 LAS,20200928,6,6.3,5.9,6.3,248720 LBE,20200928,37.7,37.7,37.7,37.7,0 LCD,20200928,6.8,6.8,6.8,6.8,0 LCS,20200928,2,2,2,2,32000 LDP,20200928,12.5,12.5,12.5,12.5,0 LHC,20200928,44.1,44.1,44.1,44.1,1400 LIG,20200928,4.7,4.7,4.3,4.4,1139359 LM7,20200928,3.4,3.5,3.4,3.5,10500 LO5,20200928,1.9,1.9,1.9,1.9,0 LUT,20200928,2.1,2.1,2,2,9900 MAC,20200928,5.9,6.2,5.9,6.2,620 MAS,20200928,38,38,38,38,100 MBG,20200928,5.8,6,5.8,6,976399 MBS,20200928,10,10.1,9.9,10.1,151488 MCC,20200928,13.2,13.2,13.2,13.2,0 MCF,20200928,9,9.4,8.8,9,13500 MCO,20200928,2.1,2.1,1.9,1.9,5400 MDC,20200928,7.8,7.8,7.6,7.6,4308 MED,20200928,39,39,39,39,0 MEL,20200928,8,8,8,8,0 MHL,20200928,3.5,3.5,3.5,3.5,0 MIM,20200928,12,12,12,12,0 MKV,20200928,12,12,12,12,86 MPT,20200928,2,2,2,2,48200 MST,20200928,3.4,3.4,3.3,3.3,967189 NAG,20200928,4.4,4.4,4.4,4.4,23910 NAP,20200928,11.7,11.7,11.7,11.7,0 NBC,20200928,5.4,5.4,5.3,5.4,6700 NBP,20200928,12.4,12.4,12.4,12.4,200 NBW,20200928,18.7,21.5,18.7,21.5,500 NDN,20200928,16.6,16.9,16.6,16.7,373874 NDX,20200928,10.6,10.6,10.6,10.6,100 NET,20200928,57.5,57.5,57.5,57.5,430 NFC,20200928,5.1,5.1,5.1,5.1,0 NGC,20200928,1.6,1.7,1.6,1.6,2700 NHA,20200928,11.8,11.8,11.4,11.4,102450 NHC,20200928,29,29,29,29,0 NHP,20200928,0.7,0.7,0.6,0.6,101010 NRC,20200928,14.2,14.6,14,14.1,106932 NSH,20200928,2,2.1,2,2.1,27100 NST,20200928,10.6,10.7,9.6,10.7,12500 NTH,20200928,28.5,28.5,28.5,28.5,0 NTP,20200928,33.2,33.7,32.8,33.7,27520 NVB,20200928,8.6,8.8,8.6,8.8,2876650 OCH,20200928,8.2,8.2,8.2,8.2,0 ONE,20200928,4.1,4.1,4.1,4.1,1015 PBP,20200928,7.2,7.2,7.2,7.2,100 PCE,20200928,9.2,9.2,9.2,9.2,1600 PCG,20200928,5.3,5.3,5.3,5.3,0 PCT,20200928,5.3,5.3,5.3,5.3,0 PDB,20200928,7,7,7,7,0 PDC,20200928,3.3,3.3,3.3,3.3,0 PEN,20200928,5.1,5.1,5.1,5.1,0 PGN,20200928,12.6,12.8,12.5,12.8,73631 PGS,20200928,15.4,16,15.2,15.7,49700 PGT,20200928,4,4,4,4,1100 PHN,20200928,27.1,28.9,27.1,28.9,4400 PHP,20200928,11.1,11.2,11.1,11.1,8000 PIA,20200928,24.3,27,24.3,26.5,442 PIC,20200928,8.9,8.9,8.9,8.9,900 PJC,20200928,23,23,23,23,1000 PLC,20200928,23.1,23.5,22.9,23.2,304351 PMB,20200928,9.3,9.3,9.3,9.3,0 PMC,20200928,54.6,56.6,54.6,56.6,200 PMP,20200928,10,10,10,10,0 PMS,20200928,12.8,12.8,12.8,12.8,0 POT,20200928,14.8,14.8,14.8,14.8,0 PPE,20200928,5.3,5.3,5.3,5.3,1000 PPP,20200928,14,14,14,14,1000 PPS,20200928,7.8,7.8,7.8,7.8,200 PPY,20200928,22.5,22.5,22.5,22.5,0 PRC,20200928,8.6,8.6,8.6,8.6,0 PSC,20200928,13.6,13.6,13.6,13.6,0 PSD,20200928,10.5,10.8,10.5,10.8,68100 PSE,20200928,7.3,7.3,7.3,7.3,0 PSI,20200928,3.5,3.5,3.5,3.5,5000 PSW,20200928,8,8,8,8,0 PTD,20200928,11.9,11.9,11.9,11.9,0 PTI,20200928,20.1,20.5,20,20.1,8000 PTS,20200928,7.4,7.9,7.3,7.9,1100 PV2,20200928,2.4,2.6,2.4,2.6,93300 PVB,20200928,17.4,17.5,17,17,331267 PVC,20200928,5.9,6.1,5.9,6.1,568477 PVG,20200928,7,7,7,7,3600 PVI,20200928,30.1,30.1,30,30,32554 PVL,20200928,1.3,1.4,1.3,1.4,22400 PVS,20200928,13.6,13.9,13.5,13.9,7861777 QHD,20200928,24.5,24.5,24.5,24.5,0 QST,20200928,11.6,11.6,11.6,11.6,0 QTC,20200928,17.7,17.8,17.7,17.7,3100 RCL,20200928,16.6,16.6,16.6,16.6,0 S55,20200928,23.4,23.5,23.4,23.5,2100 S74,20200928,4.3,4.3,4.3,4.3,0 S99,20200928,20,20.2,19.8,20,177550 SAF,20200928,56.3,56.5,56.3,56.5,2545 SCI,20200928,69.8,71,69.8,71,6850 SD2,20200928,7.4,7.4,7.4,7.4,100 SD4,20200928,4.7,4.7,4.7,4.7,3100 SD5,20200928,6.2,6.2,6,6.2,90840 SD6,20200928,3.3,3.6,3.3,3.4,108600 SD9,20200928,6.8,7.2,6.7,6.9,24960 SDA,20200928,4.8,5,4.8,5,1400 SDC,20200928,13.3,13.3,13.3,13.3,0 SDG,20200928,25.5,25.5,25.5,25.5,100 SDN,20200928,30,30,30,30,0 SDT,20200928,4.8,4.9,4.7,4.9,119100 SDU,20200928,6.1,6.1,6.1,6.1,0 SEB,20200928,29,29.2,29,29.2,1200 SED,20200928,14.2,14.4,14.2,14.4,300 SFN,20200928,21.7,21.7,21.7,21.7,0 SGC,20200928,66,66,66,66,0 SGD,20200928,10,10,10,10,0 SGH,20200928,37,37,37,37,200 SHB,20200928,15.5,15.9,15.3,15.6,2913564 SHE,20200928,19.6,19.6,18.5,19,1544 SHN,20200928,8.5,8.8,8.5,8.8,18661 SHS,20200928,11.9,12.3,11.9,12.2,3361173 SIC,20200928,13.1,13.1,13.1,13.1,5000 SJ1,20200928,22.8,22.8,22.8,22.8,0 SJC,20200928,1.4,1.4,1.4,1.4,0 SJE,20200928,19.3,19.5,19.3,19.5,2600 SLS,20200928,73,77,72.9,76.2,65710 SMN,20200928,9.1,9.1,9,9.1,3000 SMT,20200928,7.3,7.3,7.3,7.3,100 SPI,20200928,1,1.2,1,1.1,54100 SRA,20200928,15.2,15.2,14.9,15,237010 SSM,20200928,5.8,5.8,5.8,5.8,100 STC,20200928,13.8,13.8,13.8,13.8,0 STP,20200928,6.2,6.2,6.2,6.2,0 SVN,20200928,2.1,2.2,2.1,2.1,103300 SZB,20200928,29.5,29.8,29.5,29.7,5600 TA9,20200928,8.9,9,8.9,9,14500 TAR,20200928,21.7,21.9,21.4,21.5,368931 TBX,20200928,22.3,22.3,22.3,22.3,0 TC6,20200928,4.9,4.9,4.8,4.9,4500 TDN,20200928,7.4,7.5,7.4,7.5,62149 TDT,20200928,10,10.5,10,10.2,228395 TET,20200928,29.9,29.9,29.9,29.9,0 TFC,20200928,5.7,5.7,5.6,5.6,3700 THB,20200928,9.2,9.2,9.2,9.2,500 THD,20200928,82,83.8,79.9,83.8,28030 THS,20200928,7.2,7.2,7.2,7.2,0 THT,20200928,7.2,7.2,7.2,7.2,7700 TIG,20200928,7.3,7.3,6.9,7,745351 TJC,20200928,7.3,7.3,7.3,7.3,0 TKC,20200928,3,3.1,2.9,3.1,4000 TKU,20200928,15.6,15.6,15.6,15.6,100 TMB,20200928,17,19.1,17,19.1,3000 TMC,20200928,13.2,13.2,13.2,13.2,2 TMX,20200928,12,12,12,12,0 TNG,20200928,13.4,13.4,13.2,13.3,697050 TPH,20200928,8.5,8.5,8.5,8.5,0 TPP,20200928,10.8,10.8,10.8,10.8,0 TSB,20200928,8,8,8,8,200 TST,20200928,13.3,13.3,12.5,13.2,28700 TTC,20200928,10.9,10.9,10.9,10.9,0 TTH,20200928,1.8,1.9,1.8,1.8,41990 TTL,20200928,6.8,7.5,6.5,7,2700 TTT,20200928,31.8,32.5,31.8,32,2200 TTZ,20200928,4.6,4.9,4.4,4.7,553110 TV3,20200928,27.8,27.8,27.8,27.8,0 TV4,20200928,12.7,12.8,12.7,12.8,1900 TVC,20200928,8.8,9,8.7,8.9,709091 TVD,20200928,6.1,6.1,6.1,6.1,7300 TXM,20200928,4.1,4.5,3.9,4.4,112700 UNI,20200928,5,5.2,5,5.2,1000 V12,20200928,10.6,10.6,10.6,10.6,0 V21,20200928,5.2,5.2,5.2,5.2,0 VAT,20200928,2.4,2.4,2.4,2.4,0 VBC,20200928,17.3,18.8,17.2,18.8,500 VC1,20200928,8.1,8.1,8.1,8.1,0 VC2,20200928,12.5,12.5,12.5,12.5,0 VC3,20200928,16.8,16.9,16.7,16.9,141663 VC6,20200928,7.5,7.5,7.5,7.5,0 VC7,20200928,4.8,4.8,4.6,4.6,5000 VC9,20200928,4.8,5,4.8,5,4800 VCC,20200928,10.5,10.5,10.5,10.5,0 VCG,20200928,39.1,40.9,37,39,924992 VCM,20200928,15.3,15.3,15.3,15.3,100 VCS,20200928,68.2,69.1,67.7,67.7,191157 VDL,20200928,27.1,27.1,27.1,27.1,100 VE1,20200928,7.6,7.6,7.6,7.6,0 VE2,20200928,6.5,6.5,6.5,6.5,1 VE3,20200928,7.2,7.2,7.2,7.2,0 VE4,20200928,7.7,7.7,7.7,7.7,100 VE8,20200928,9,9,9,9,0 VE9,20200928,1.4,1.4,1.3,1.3,28100 VGP,20200928,19.5,20,19.5,19.7,570 VGS,20200928,7.3,8,7.3,8,45611 VHE,20200928,4.2,4.3,4.2,4.2,25480 VHL,20200928,23.2,24,23.2,24,1210 VIE,20200928,6,6,6,6,0 VIF,20200928,16.9,16.9,16.6,16.6,600 VIG,20200928,0.9,1,0.9,1,1738600 VIT,20200928,13.9,14,13.9,14,3600 VIX,20200928,12,12,11.5,11.8,411216 VKC,20200928,4.9,4.9,4.7,4.8,91700 VLA,20200928,12,12,12,12,0 VMC,20200928,10.8,10.9,10.8,10.8,53900 VMI,20200928,0.6,0.6,0.6,0.6,0 VMS,20200928,6.4,6.4,6.2,6.2,7500 VNC,20200928,40,40,40,40,166 VNF,20200928,31,31,31,31,0 VNR,20200928,18.9,19,18.9,19,1175 VNT,20200928,59.6,59.6,59.6,59.6,0 VSA,20200928,15,15,15,15,0 VSM,20200928,10.4,10.4,10.4,10.4,600 VTC,20200928,10,10,10,10,361 VTH,20200928,9.4,9.4,9.4,9.4,0 VTJ,20200928,3.9,4.1,3.9,3.9,4100 VTL,20200928,14.6,14.6,14.6,14.6,0 VTS,20200928,28.5,28.5,28.5,28.5,0 VTV,20200928,5.8,5.8,5.8,5.8,1000 VXB,20200928,4.5,4.5,4.5,4.5,0 WCS,20200928,194,194,191.5,191.5,1087 WSS,20200928,2.2,2.2,2.2,2.2,4100 X20,20200928,8.1,8.1,8.1,8.1,0 AAV,20200925,9.4,9.5,9,9.4,230950 ACB,20200925,22.2,22.4,21.9,22.2,6416344 ACM,20200925,0.8,0.8,0.7,0.7,109910 ADC,20200925,14.2,14.5,14.2,14.5,200 ALT,20200925,11.6,11.6,11.6,11.6,0 AMC,20200925,17,17,17,17,200 AME,20200925,6.5,6.5,6.5,6.5,1100 AMV,20200925,17.5,17.6,17.4,17.5,323871 API,20200925,9.6,9.9,9.6,9.9,200 APP,20200925,3.3,3.3,3.3,3.3,0 APS,20200925,2.6,2.6,2.5,2.5,16700 ARM,20200925,16.8,16.8,16.8,16.8,0 ART,20200925,2.3,2.5,2.3,2.4,127640 ATS,20200925,26.4,26.4,26.4,26.4,0 BAX,20200925,47.3,49,47.3,49,11700 BBS,20200925,9.6,9.6,9.6,9.6,0 BCC,20200925,7.3,7.7,7.2,7.6,523325 BCF,20200925,39,39,38.9,38.9,1429 BDB,20200925,10.8,10.8,10.8,10.8,0 BED,20200925,33,33,33,33,0 BII,20200925,1.3,1.4,1.2,1.4,344340 BKC,20200925,4.8,4.8,4.8,4.8,581 BLF,20200925,3.7,3.7,3.7,3.7,6500 BPC,20200925,10.2,10.2,10.2,10.2,100 BSC,20200925,11.7,11.7,11.7,11.7,0 BST,20200925,11.1,11.1,11.1,11.1,500 BTS,20200925,4.3,4.4,4.3,4.4,1900 BTW,20200925,28.1,28.1,28.1,28.1,0 BVS,20200925,11.3,11.4,11.2,11.4,105952 BXH,20200925,18,18,18,18,0 C69,20200925,8.9,9,8.9,9,182000 C92,20200925,3.9,3.9,3.9,3.9,0 CAG,20200925,85.7,85.7,85.7,85.7,0 CAN,20200925,27.9,27.9,27.9,27.9,700 CAP,20200925,33.5,33.7,33.5,33.7,4200 CDN,20200925,21.8,21.9,21,21.9,3100 CEO,20200925,7.2,7.3,7.1,7.1,1536162 CET,20200925,2.4,2.4,2.3,2.3,124790 CIA,20200925,10.5,10.6,10.5,10.5,6720 CJC,20200925,17.5,17.5,17.5,17.5,0 CKV,20200925,11.7,11.7,11.7,11.7,0 CLH,20200925,16.9,16.9,16.5,16.9,1700 CLM,20200925,17.2,17.2,17.2,17.2,0 CMC,20200925,5,5,5,5,20 CMS,20200925,3.2,3.3,3.1,3.1,17610 CPC,20200925,15.6,15.6,15.6,15.6,0 CSC,20200925,22.9,23.3,22.8,22.9,4100 CTB,20200925,29.1,29.1,29.1,29.1,2000 CTC,20200925,3.6,3.6,3.6,3.6,3901 CTP,20200925,3.8,3.9,3.7,3.7,75400 CTT,20200925,10.8,10.8,10.8,10.8,0 CTX,20200925,7.3,7.4,6.9,7.4,1200 CVN,20200925,16.8,16.9,16.7,16.8,25400 CX8,20200925,8.6,8.6,8.6,8.6,0 D11,20200925,19.5,19.5,19.5,19.5,0 DAD,20200925,15.5,15.5,15.5,15.5,0 DAE,20200925,14,14,14,14,100 DBT,20200925,14.1,15.5,14.1,15.2,23100 DC2,20200925,7.3,7.3,7.3,7.3,2000 DC4,20200925,12.8,13.7,12.8,13.7,86426 DDG,20200925,28.1,28.4,27.8,28.2,107440 DHP,20200925,9.7,9.7,9.7,9.7,100 DHT,20200925,55.2,55.5,54.2,55,11335 DIH,20200925,14.7,14.7,14.7,14.7,0 DL1,20200925,31,31,31,31,0 DNC,20200925,50,50,50,50,365 DNM,20200925,52.1,52.5,51,51.5,21474 DNP,20200925,17.7,18.3,17.7,18.3,24100 DP3,20200925,76,76,75.2,75.2,3138 DPC,20200925,13.7,13.7,13.7,13.7,0 DPS,20200925,0.3,0.3,0.3,0.3,0 DS3,20200925,4.2,4.2,4,4.1,43300 DST,20200925,4.2,4.2,4,4.1,412450 DTD,20200925,17.4,17.8,17.4,17.7,93864 DXP,20200925,11.7,11.7,11.4,11.6,92600 DZM,20200925,3.2,3.2,3.2,3.2,1100 EBA,20200925,9.1,9.1,9.1,9.1,0 EBS,20200925,8,8.1,8,8.1,17100 ECI,20200925,13.8,13.8,13.8,13.8,0 EID,20200925,11.7,12,11.7,11.9,8400 EVS,20200925,7,7,7,7,0 FID,20200925,1,1.2,1,1,16212 GDW,20200925,21.2,21.2,21.2,21.2,0 GKM,20200925,16.4,16.5,16.3,16.5,122700 GLT,20200925,25,27.7,23.1,27.7,2300 GMX,20200925,23.8,23.8,23.8,23.8,0 HAD,20200925,12.7,12.8,12.6,12.8,3500 HAT,20200925,22,22,22,22,6400 HBE,20200925,9.4,9.4,9.4,9.4,0 HBS,20200925,2.2,2.2,2.2,2.2,300 HCC,20200925,12.4,12.4,12.3,12.4,20900 HCT,20200925,9.6,9.7,9,9.2,25100 HDA,20200925,8,8,7.9,8,55120 HEV,20200925,12.9,12.9,12.9,12.9,0 HGM,20200925,38,38,38,38,0 HHC,20200925,107,107,107,107,0 HHG,20200925,1.3,1.3,1.2,1.2,35120 HHP,20200925,10.9,10.9,10.8,10.9,179300 HJS,20200925,29.4,29.4,29.4,29.4,9 HKB,20200925,0.7,0.8,0.7,0.8,630220 HKT,20200925,6.5,6.5,6.5,6.5,0 HLC,20200925,6.6,7,6.6,7,4100 HLD,20200925,29,29.2,28.3,29.1,226500 HLY,20200925,50.5,50.5,50.5,50.5,0 HMH,20200925,9.6,9.6,9.6,9.6,0 HOM,20200925,3.3,3.3,3.3,3.3,37300 HPM,20200925,12.9,12.9,12.9,12.9,0 HTC,20200925,28.5,28.5,28.5,28.5,0 HTP,20200925,10.5,10.5,10.5,10.5,800 HUT,20200925,2.6,2.7,2.5,2.6,2977883 HVT,20200925,32.9,32.9,32.9,32.9,0 ICG,20200925,7.1,7.1,7.1,7.1,100 IDC,20200925,23.8,23.9,23.7,23.7,42510 IDJ,20200925,15.3,15.3,15.1,15.2,148220 IDV,20200925,49.4,49.4,49.3,49.4,9510 INC,20200925,8.9,8.9,8.9,8.9,0 INN,20200925,28.6,30,28.6,29.4,24033 ITQ,20200925,2.5,2.5,2.3,2.4,24100 IVS,20200925,6,6,5.9,5.9,2600 KDM,20200925,2,2.1,2,2.1,7300 KHS,20200925,13,13.7,12.4,12.4,3323 KKC,20200925,6.5,6.5,6.5,6.5,100 KLF,20200925,1.7,1.8,1.6,1.7,508452 KMT,20200925,7.4,7.4,7.4,7.4,0 KSD,20200925,4.6,4.6,4.6,4.6,0 KSQ,20200925,1.7,1.7,1.5,1.5,114300 KST,20200925,15.8,15.8,15.8,15.8,0 KTS,20200925,11,11,11,11,0 KTT,20200925,4.4,4.5,4.4,4.5,10800 KVC,20200925,1.2,1.3,1.1,1.2,236910 L14,20200925,54.5,55.2,54.5,54.5,25528 L18,20200925,8.8,8.8,8.8,8.8,0 L35,20200925,6.6,6.6,6.6,6.6,0 L43,20200925,3.2,3.2,3.2,3.2,0 L61,20200925,14.4,14.4,14.4,14.4,0 L62,20200925,8.3,8.3,8.3,8.3,0 LAS,20200925,6.1,6.1,6,6,210175 LBE,20200925,37.7,37.7,37.7,37.7,0 LCD,20200925,6.8,6.8,6.8,6.8,0 LCS,20200925,2,2,2,2,7900 LDP,20200925,12.5,12.5,12.5,12.5,0 LHC,20200925,44,44.1,44,44.1,2600 LIG,20200925,4.8,4.9,4.6,4.7,368237 LM7,20200925,2.7,3.3,2.7,3.3,5300 LO5,20200925,1.7,1.9,1.7,1.9,5303 LUT,20200925,2.1,2.1,2.1,2.1,19400 MAC,20200925,6.3,6.3,6.3,6.3,0 MAS,20200925,35.7,35.7,35.7,35.7,100 MBG,20200925,6.4,6.5,5.8,5.8,2960008 MBS,20200925,10,10,9.9,10,85862 MCC,20200925,13.2,13.2,13.2,13.2,0 MCF,20200925,8.3,9.5,8.3,9.5,30900 MCO,20200925,2,2,2,2,4500 MDC,20200925,8.4,8.4,8.4,8.4,0 MED,20200925,39,39,39,39,3800 MEL,20200925,8,8,8,8,0 MHL,20200925,3.3,3.5,3.3,3.5,4800 MIM,20200925,12,12,12,12,0 MKV,20200925,12,12,12,12,100 MPT,20200925,2.1,2.1,1.9,2,216200 MST,20200925,3.4,3.5,3.3,3.3,789712 NAG,20200925,4.5,4.6,4.4,4.4,4900 NAP,20200925,11.7,11.7,11.7,11.7,0 NBC,20200925,5.5,5.5,5.5,5.5,200 NBP,20200925,12.5,12.5,12.5,12.5,100 NBW,20200925,19.6,19.6,19.6,19.6,0 NDN,20200925,16.9,16.9,16.5,16.7,287750 NDX,20200925,10.6,10.6,10,10.4,7410 NET,20200925,57.8,57.8,57.5,57.5,1400 NFC,20200925,5.1,5.1,5.1,5.1,0 NGC,20200925,1.7,1.7,1.6,1.6,10100 NHA,20200925,11.7,11.9,11.5,11.7,63520 NHC,20200925,29,29,29,29,0 NHP,20200925,0.7,0.7,0.6,0.7,38730 NRC,20200925,14.1,14.6,14.1,14.3,114300 NSH,20200925,2,2.1,1.9,2.1,1700 NST,20200925,11.3,11.3,9.9,10.6,24300 NTH,20200925,28.5,28.5,28.5,28.5,17000 NTP,20200925,33.2,33.5,32.8,33.2,52768 NVB,20200925,8.7,8.8,8.6,8.6,2800233 OCH,20200925,8.2,8.2,8.2,8.2,0 ONE,20200925,4,4.1,3.9,4.1,6200 PBP,20200925,7.2,7.2,7.2,7.2,0 PCE,20200925,8.4,8.4,8.4,8.4,100 PCG,20200925,5.3,5.3,5.3,5.3,0 PCT,20200925,5.3,5.4,5.3,5.3,20100 PDB,20200925,7,7,7,7,1500 PDC,20200925,3.3,3.3,3.3,3.3,0 PEN,20200925,5.1,5.1,5.1,5.1,0 PGN,20200925,12.1,12.3,11.7,12.3,86890 PGS,20200925,15.1,15.7,15.1,15.4,56600 PGT,20200925,4.4,4.4,4.4,4.4,0 PHN,20200925,28,28,28,28,1500 PHP,20200925,11,11.1,11,11,34400 PIA,20200925,27,27,27,27,0 PIC,20200925,8.8,8.8,8.8,8.8,1075 PJC,20200925,23.9,23.9,23.9,23.9,0 PLC,20200925,22.7,23.5,22.7,22.9,336090 PMB,20200925,9.3,9.3,9.3,9.3,0 PMC,20200925,59,59.1,59,59,18846 PMP,20200925,10,10,10,10,0 PMS,20200925,12.8,12.8,12.8,12.8,0 POT,20200925,14.3,14.8,14,14.8,2300 PPE,20200925,4.9,4.9,4.9,4.9,0 PPP,20200925,13.5,14,13.5,14,1700 PPS,20200925,7.5,7.5,7.5,7.5,3800 PPY,20200925,22.5,22.5,22.5,22.5,0 PRC,20200925,8.6,8.6,8.6,8.6,0 PSC,20200925,13.6,13.6,13.6,13.6,0 PSD,20200925,10.1,10.5,10.1,10.5,63100 PSE,20200925,7.3,7.3,7.3,7.3,0 PSI,20200925,3.4,3.6,3.4,3.6,363 PSW,20200925,8,8,8,8,0 PTD,20200925,11.9,11.9,11.9,11.9,0 PTI,20200925,20,20.5,20,20,2211 PTS,20200925,7.5,7.9,7.2,7.9,10051 PV2,20200925,2.4,2.4,2.4,2.4,5000 PVB,20200925,17.6,17.7,17.1,17.3,365422 PVC,20200925,6,6,5.9,5.9,229390 PVG,20200925,7,7,7,7,9000 PVI,20200925,30.1,30.2,30,30.1,10690 PVL,20200925,1.2,1.3,1.2,1.3,12300 PVS,20200925,12.9,13.6,12.9,13.6,8452587 QHD,20200925,24.5,24.5,22,24.5,900 QST,20200925,11.6,11.6,11.6,11.6,0 QTC,20200925,19.6,19.6,19.6,19.6,100 RCL,20200925,16.6,16.6,16.6,16.6,1100 S55,20200925,23.3,23.3,23.2,23.3,7130 S74,20200925,4.3,4.3,4.3,4.3,9800 S99,20200925,20.2,20.5,19.9,20,249370 SAF,20200925,51.2,51.4,50,51.4,2327 SCI,20200925,69.5,71,69.5,69.5,14882 SD2,20200925,7.3,7.3,7.3,7.3,100 SD4,20200925,4.6,4.6,4.6,4.6,2000 SD5,20200925,6.2,6.3,6.1,6.2,24300 SD6,20200925,3.4,3.5,3.3,3.3,160900 SD9,20200925,6.5,6.9,6.5,6.7,28332 SDA,20200925,4.3,4.9,4.3,4.9,5960 SDC,20200925,13.3,13.3,13.3,13.3,0 SDG,20200925,23.2,23.2,23.2,23.2,100 SDN,20200925,30,30,30,30,0 SDT,20200925,4.9,5.1,4.8,4.9,64500 SDU,20200925,6.1,6.1,6.1,6.1,0 SEB,20200925,29.1,29.1,29.1,29.1,300 SED,20200925,14,14,14,14,0 SFN,20200925,21.7,21.7,21.7,21.7,0 SGC,20200925,66,66,66,66,0 SGD,20200925,10,10,10,10,0 SGH,20200925,37,37,37,37,0 SHB,20200925,15.4,15.5,15.1,15.4,4512426 SHE,20200925,19.7,20.4,19.6,19.6,4279 SHN,20200925,8.6,8.9,8.6,8.9,3100 SHS,20200925,11.9,12,11.6,11.9,2531251 SIC,20200925,13.1,13.1,13.1,13.1,10060 SJ1,20200925,22.8,22.8,22.8,22.8,0 SJC,20200925,1.4,1.4,1.4,1.4,0 SJE,20200925,18.1,19.3,18.1,19.3,8900 SLS,20200925,73.3,73.3,72.4,73,15080 SMN,20200925,9.1,9.1,9.1,9.1,0 SMT,20200925,6.9,6.9,6.9,6.9,100 SPI,20200925,1.1,1.2,1,1.1,141600 SRA,20200925,15.3,15.3,15,15.1,270860 SSM,20200925,5.8,5.8,5.8,5.8,4000 STC,20200925,13.8,13.8,13.8,13.8,1450 STP,20200925,6.2,6.2,6.2,6.2,100 SVN,20200925,2.2,2.3,2.2,2.3,1400 SZB,20200925,29.5,29.6,29.5,29.6,600 TA9,20200925,8.9,9,8.9,9,10800 TAR,20200925,21.6,21.7,21.4,21.6,310880 TBX,20200925,22.3,22.3,22.3,22.3,0 TC6,20200925,5,5,4.7,4.8,208100 TDN,20200925,7.3,7.6,7.2,7.4,282820 TDT,20200925,9.9,10.1,9.9,9.9,188980 TET,20200925,29.9,29.9,29.9,29.9,0 TFC,20200925,6.2,6.2,6.2,6.2,100 THB,20200925,9,9,9,9,100 THD,20200925,86,86,82,82,2600 THS,20200925,7.2,7.2,7.2,7.2,0 THT,20200925,7.2,7.2,7.2,7.2,10400 TIG,20200925,7.2,7.2,6.9,7,797225 TJC,20200925,7.3,7.3,7.3,7.3,0 TKC,20200925,3.1,3.1,3.1,3.1,2000 TKU,20200925,14.9,14.9,14.9,14.9,0 TMB,20200925,17.5,17.5,17.5,17.5,5800 TMC,20200925,13.2,13.2,13.2,13.2,1 TMX,20200925,12,12,12,12,100 TNG,20200925,13.3,13.4,13,13.2,1021898 TPH,20200925,8.5,8.5,8.5,8.5,0 TPP,20200925,10.8,10.8,10.8,10.8,0 TSB,20200925,7.3,7.3,7.3,7.3,0 TST,20200925,12.1,12.1,12.1,12.1,6001 TTC,20200925,10.9,10.9,10.9,10.9,0 TTH,20200925,1.9,1.9,1.8,1.8,7100 TTL,20200925,6.9,6.9,6,6.9,2200 TTT,20200925,32.3,32.3,31.8,31.8,1700 TTZ,20200925,5,5,4.6,4.8,53600 TV3,20200925,27.8,27.8,27.8,27.8,0 TV4,20200925,12.6,12.7,12.6,12.7,6700 TVC,20200925,8.7,8.7,8.5,8.7,406984 TVD,20200925,6.1,6.1,6.1,6.1,17200 TXM,20200925,3.9,4.1,3.9,4.1,24000 UNI,20200925,5,5,5,5,400 V12,20200925,10.6,10.6,10.6,10.6,0 V21,20200925,5.2,5.2,5.2,5.2,300 VAT,20200925,2.4,2.4,2.4,2.4,0 VBC,20200925,18.8,18.8,18.8,18.8,100 VC1,20200925,7.1,8.1,7.1,8.1,643 VC2,20200925,13.7,13.7,12.5,12.5,1100 VC3,20200925,16.7,16.8,16.6,16.8,187320 VC6,20200925,7.5,7.5,7.5,7.5,100 VC7,20200925,4.7,4.9,4.7,4.9,600 VC9,20200925,4.8,4.8,4.8,4.8,0 VCC,20200925,10.5,10.5,10.5,10.5,0 VCG,20200925,38.1,40,37.8,39,843036 VCM,20200925,16.5,16.5,16.5,16.5,0 VCS,20200925,67.9,69.1,67.7,68.2,440759 VDL,20200925,27,27,27,27,0 VE1,20200925,7.6,7.6,7.6,7.6,0 VE2,20200925,6.5,6.5,6.5,6.5,0 VE3,20200925,7.2,7.2,7.2,7.2,100 VE4,20200925,7,7.2,7,7.1,3000 VE8,20200925,9,9,9,9,0 VE9,20200925,1.3,1.3,1.3,1.3,610 VGP,20200925,21.6,21.6,21.6,21.6,100 VGS,20200925,7.2,7.3,7.2,7.3,9125 VHE,20200925,4.2,4.2,4.2,4.2,37100 VHL,20200925,23,23,23,23,0 VIE,20200925,6,6,6,6,0 VIF,20200925,16.9,16.9,16.9,16.9,1100 VIG,20200925,1,1,0.9,0.9,29900 VIT,20200925,13.2,13.9,13.2,13.7,67000 VIX,20200925,12.1,12.1,11.8,12,391186 VKC,20200925,4.8,5,4.8,4.8,184600 VLA,20200925,12,12,12,12,0 VMC,20200925,10.8,10.8,10.7,10.8,45510 VMI,20200925,0.6,0.6,0.6,0.6,0 VMS,20200925,6.4,6.4,6.4,6.4,0 VNC,20200925,37,37,37,37,0 VNF,20200925,31,31,31,31,0 VNR,20200925,18.3,18.8,18.3,18.8,500 VNT,20200925,59.6,59.6,59.6,59.6,0 VSA,20200925,15,15,15,15,0 VSM,20200925,10.4,10.4,10.4,10.4,0 VTC,20200925,10,10,10,10,0 VTH,20200925,9.4,9.4,9.4,9.4,0 VTJ,20200925,4.2,4.2,4.2,4.2,1010 VTL,20200925,17.8,17.8,14.6,14.6,1000 VTS,20200925,28.5,28.5,28.5,28.5,0 VTV,20200925,5.8,5.8,5.8,5.8,250 VXB,20200925,4.5,4.5,4.5,4.5,0 WCS,20200925,193.9,194,191.3,194,453 WSS,20200925,2.4,2.4,2.4,2.4,2300 X20,20200925,8.1,8.1,8.1,8.1,0 AAV,20200924,9.8,10.2,9.3,9.6,295250 ACB,20200924,22.4,22.6,22,22.2,5599785 ACM,20200924,0.7,0.8,0.7,0.8,308250 ADC,20200924,14.7,14.7,14.7,14.7,0 ALT,20200924,11.6,11.6,11.6,11.6,300 AMC,20200924,16.5,16.5,16.5,16.5,0 AME,20200924,6.5,6.5,6.5,6.5,1810 AMV,20200924,17.7,17.8,17.5,17.6,284494 API,20200924,10.1,10.1,9.4,9.9,900 APP,20200924,3.3,3.3,3.3,3.3,0 APS,20200924,2.6,2.6,2.6,2.6,1000 ARM,20200924,16.8,16.8,16.8,16.8,0 ART,20200924,2.4,2.5,2.3,2.4,299430 ATS,20200924,26.4,26.4,26.4,26.4,0 BAX,20200924,47,47.2,47,47.2,3500 BBS,20200924,9.6,9.6,9.6,9.6,0 BCC,20200924,7.8,7.8,7.2,7.3,375662 BCF,20200924,38.5,39,38.5,39,301 BDB,20200924,10.8,10.8,10.8,10.8,0 BED,20200924,33,33,33,33,0 BII,20200924,1.3,1.3,1.2,1.3,367180 BKC,20200924,5.1,5.1,5.1,5.1,900 BLF,20200924,3.7,3.7,3.7,3.7,0 BPC,20200924,11,11,11,11,140 BSC,20200924,11.7,11.7,11.7,11.7,0 BST,20200924,10.9,10.9,10.9,10.9,0 BTS,20200924,4.786,4.786,4.2,4.2,2969 BTW,20200924,28.1,28.1,28.1,28.1,0 BVS,20200924,11.4,11.4,11.3,11.3,196706 BXH,20200924,18,18,18,18,0 C69,20200924,9,9.1,8.2,9,91330 C92,20200924,3.8,3.9,3.8,3.9,2200 CAG,20200924,85.7,85.7,85.7,85.7,0 CAN,20200924,31,31,31,31,110 CAP,20200924,34.6,34.6,33.5,33.5,9110 CDN,20200924,21.3,21.3,21,21,3100 CEO,20200924,7.3,7.4,7.2,7.2,1685070 CET,20200924,2.5,2.6,2.5,2.5,108670 CIA,20200924,10.6,10.7,10.5,10.6,16130 CJC,20200924,17.5,17.5,17.5,17.5,0 CKV,20200924,11.7,11.7,11.7,11.7,0 CLH,20200924,16.9,16.9,16.9,16.9,100 CLM,20200924,17.2,17.2,17.2,17.2,0 CMC,20200924,5,5,5,5,50 CMS,20200924,3.3,3.3,3.2,3.3,57940 CPC,20200924,15.6,15.6,15.6,15.6,0 CSC,20200924,23,23,22.9,22.9,2010 CTB,20200924,31.4,31.4,31.4,31.4,0 CTC,20200924,4,4,4,4,0 CTP,20200924,3.9,4,3.8,3.8,55420 CTT,20200924,10.8,10.8,10.8,10.8,0 CTX,20200924,7.2,7.5,7.2,7.4,2802 CVN,20200924,17.1,17.1,16.7,17,72605 CX8,20200924,8.6,8.6,8.6,8.6,0 D11,20200924,19.5,19.5,19.5,19.5,600 DAD,20200924,16,16,14.7,15.5,300 DAE,20200924,14.2,14.2,14.2,14.2,0 DBT,20200924,14.2,14.2,14,14.1,4800 DC2,20200924,7.8,7.8,7.8,7.8,0 DC4,20200924,11.9,12.5,11.8,12.5,21000 DDG,20200924,28,28.1,27.9,28.1,145400 DHP,20200924,9.5,9.5,9.5,9.5,0 DHT,20200924,54.7,55.2,54.6,55.2,43300 DIH,20200924,14.7,14.7,14.7,14.7,0 DL1,20200924,31,31,31,31,0 DNC,20200924,50,50,50,50,17000 DNM,20200924,53,53.5,51.2,51.5,27185 DNP,20200924,18.2,18.3,17.7,18.3,17602 DP3,20200924,75,75.5,75,75,12500 DPC,20200924,13.7,13.7,13.7,13.7,0 DPS,20200924,0.3,0.3,0.3,0.3,0 DS3,20200924,4.3,4.3,4.1,4.2,17400 DST,20200924,4.3,4.3,4,4.2,728440 DTD,20200924,17.4,17.7,17.3,17.4,77860 DXP,20200924,12,12,11.6,11.7,146720 DZM,20200924,3.1,3.2,3,3.2,72900 EBA,20200924,9.1,9.1,9.1,9.1,0 EBS,20200924,8,8,8,8,8840 ECI,20200924,13.8,13.8,13.8,13.8,0 EID,20200924,11.8,11.8,11.7,11.7,9900 EVS,20200924,7,7,7,7,0 FID,20200924,1.1,1.1,1.1,1.1,21100 GDW,20200924,21.2,21.2,21.2,21.2,0 GKM,20200924,16.3,16.5,16.3,16.5,337500 GLT,20200924,25.3,25.3,25.3,25.3,100 GMX,20200924,23.8,23.8,23.8,23.8,1000 HAD,20200924,12.7,12.7,12.6,12.7,5910 HAT,20200924,21.9,22,21.9,22,4500 HBE,20200924,9.4,9.4,9.4,9.4,0 HBS,20200924,2.2,2.2,2.2,2.2,0 HCC,20200924,12.5,12.5,12.4,12.5,7000 HCT,20200924,9.2,9.6,9,9,2700 HDA,20200924,8.1,8.1,8,8,50110 HEV,20200924,12.9,12.9,12.9,12.9,0 HGM,20200924,38,38,38,38,0 HHC,20200924,107,107,107,107,0 HHG,20200924,1.2,1.3,1.2,1.3,271510 HHP,20200924,10.9,11,10.8,10.8,181600 HJS,20200924,29.4,29.4,29.4,29.4,0 HKB,20200924,0.7,0.7,0.7,0.7,0 HKT,20200924,6.5,6.5,6.5,6.5,100 HLC,20200924,7,7,7,7,0 HLD,20200924,29,29.1,28.4,28.9,113200 HLY,20200924,50.5,50.5,50.5,50.5,0 HMH,20200924,9.6,9.6,9.6,9.6,0 HOM,20200924,3.4,3.4,3.3,3.4,2400 HPM,20200924,12.9,12.9,12.9,12.9,0 HTC,20200924,27.4,28.5,27.4,28.5,200 HTP,20200924,9.6,9.6,9.6,9.6,0 HUT,20200924,2.7,2.7,2.6,2.6,1736153 HVT,20200924,32.9,32.9,32.9,32.9,0 ICG,20200924,7.3,7.3,6.7,6.7,6737 IDC,20200924,23.8,23.9,23.8,23.8,19800 IDJ,20200924,15.3,15.3,14.9,15.3,222050 IDV,20200924,49.3,49.5,49.2,49.3,12663 INC,20200924,8.9,8.9,8.9,8.9,0 INN,20200924,28.5,30.5,28.5,28.6,23720 ITQ,20200924,2.3,2.4,2.3,2.4,19800 IVS,20200924,6.3,6.3,6,6,28909 KDM,20200924,2.1,2.1,2.1,2.1,0 KHS,20200924,12.5,12.5,12.5,12.5,7 KKC,20200924,5.9,6.2,5.7,6.2,1100 KLF,20200924,1.8,1.8,1.6,1.7,1127607 KMT,20200924,7.4,7.4,7.4,7.4,0 KSD,20200924,4.6,4.6,4.6,4.6,0 KSQ,20200924,1.7,1.7,1.5,1.6,30803 KST,20200924,15.8,15.8,15.8,15.8,0 KTS,20200924,11,11,11,11,0 KTT,20200924,4.4,4.5,4.4,4.4,11000 KVC,20200924,1.2,1.3,1.1,1.2,349700 L14,20200924,55.5,55.5,54.2,55.3,132151 L18,20200924,8.8,8.8,8.8,8.8,0 L35,20200924,6.6,6.6,6.6,6.6,0 L43,20200924,3.2,3.2,3.2,3.2,0 L61,20200924,14.4,14.4,14.4,14.4,0 L62,20200924,8.3,8.3,8.3,8.3,0 LAS,20200924,6.2,6.2,6,6.2,201431 LBE,20200924,37.7,37.7,37.7,37.7,0 LCD,20200924,6.8,6.8,6.8,6.8,0 LCS,20200924,2,2,2,2,39300 LDP,20200924,12.3,12.5,12.3,12.5,300 LHC,20200924,44,44.5,44,44,8020 LIG,20200924,5,5,4.8,4.8,323331 LM7,20200924,3,3,3,3,100 LO5,20200924,1.8,1.8,1.8,1.8,0 LUT,20200924,2.1,2.1,2.1,2.1,4009 MAC,20200924,6.3,6.3,6.3,6.3,803 MAS,20200924,35.5,36.5,35.5,35.7,2840 MBG,20200924,5.5,6,5.5,6,5629260 MBS,20200924,10,10.1,10,10.1,51615 MCC,20200924,13.2,13.2,13.2,13.2,0 MCF,20200924,8.4,8.8,8.3,8.8,12900 MCO,20200924,2.1,2.1,2.1,2.1,0 MDC,20200924,7.6,8.4,7.6,8.4,516 MED,20200924,39,39,39,39,0 MEL,20200924,8,8,8,8,0 MHL,20200924,3.6,3.6,3.3,3.3,600 MIM,20200924,12,12,12,12,0 MKV,20200924,11,11,11,11,100 MPT,20200924,2.1,2.2,2.1,2.1,131400 MST,20200924,3.4,3.6,3.3,3.5,1468067 NAG,20200924,4.4,4.5,4.4,4.5,2753 NAP,20200924,11.7,11.7,11.7,11.7,100 NBC,20200924,5.5,5.5,5.4,5.4,10200 NBP,20200924,12,12,12,12,500 NBW,20200924,21.4,21.4,19.6,19.6,200 NDN,20200924,16.9,16.9,16.4,16.7,183031 NDX,20200924,10.3,10.3,10.3,10.3,3000 NET,20200924,59.2,59.2,58.5,58.5,1800 NFC,20200924,5.1,5.1,5.1,5.1,0 NGC,20200924,1.7,1.8,1.6,1.6,2700 NHA,20200924,11.8,12,11.6,11.8,49749 NHC,20200924,29,29,29,29,200 NHP,20200924,0.6,0.7,0.6,0.6,57420 NRC,20200924,14.2,14.5,14.2,14.3,106472 NSH,20200924,2,2,1.9,2,22200 NST,20200924,11.5,11.5,11,11,1800 NTH,20200924,28.6,28.6,28.5,28.5,10200 NTP,20200924,33,34.2,33,33.6,14240 NVB,20200924,8.7,8.8,8.6,8.7,2754610 OCH,20200924,7.9,8.2,7.9,8.2,4700 ONE,20200924,4,4,4,4,1100 PBP,20200924,7.2,7.2,7.2,7.2,0 PCE,20200924,9.1,9.1,9.1,9.1,0 PCG,20200924,5.3,5.3,5.3,5.3,0 PCT,20200924,5.3,5.3,5.3,5.3,0 PDB,20200924,7.1,7.1,7,7,6600 PDC,20200924,3.3,3.3,3.3,3.3,400 PEN,20200924,5.1,5.1,5.1,5.1,0 PGN,20200924,12.2,12.3,12.1,12.2,20900 PGS,20200924,15.5,15.5,15,15.1,84150 PGT,20200924,4.4,4.4,4.4,4.4,0 PHN,20200924,28.5,28.5,28,28,500 PHP,20200924,11,11,10.8,10.9,900 PIA,20200924,27,27,27,27,300 PIC,20200924,8.9,8.9,8.9,8.9,1300 PJC,20200924,23.9,23.9,23.9,23.9,0 PLC,20200924,22.8,22.9,22.5,22.7,303717 PMB,20200924,9.3,9.3,9.3,9.3,0 PMC,20200924,59,59,56,56.6,452530 PMP,20200924,10,10,10,10,0 PMS,20200924,12.8,12.8,12.8,12.8,150 POT,20200924,13.5,14,13.5,14,1000 PPE,20200924,4.9,4.9,4.9,4.9,800 PPP,20200924,13.5,13.8,13.4,13.8,3600 PPS,20200924,7.5,7.5,7.5,7.5,500 PPY,20200924,22.5,22.5,22.5,22.5,0 PRC,20200924,8.6,8.6,8.6,8.6,0 PSC,20200924,13.6,13.6,13.6,13.6,0 PSD,20200924,10,10.3,10,10.3,276 PSE,20200924,7.3,7.3,7.3,7.3,0 PSI,20200924,3.7,3.7,3.7,3.7,0 PSW,20200924,8,8,8,8,0 PTD,20200924,11.9,11.9,11.9,11.9,0 PTI,20200924,20.1,20.1,20.1,20.1,0 PTS,20200924,8,8,7.6,7.7,600 PV2,20200924,2.4,2.4,2.4,2.4,0 PVB,20200924,18.1,18.5,17.6,17.6,426294 PVC,20200924,6,6,5.9,6,270554 PVG,20200924,6.9,7,6.9,6.9,10500 PVI,20200924,30.3,30.3,30.1,30.2,16624 PVL,20200924,1.3,1.4,1.2,1.3,8800 PVS,20200924,13.6,13.7,13.4,13.5,5011253 QHD,20200924,24.2,24.2,24.2,24.2,100 QST,20200924,11.6,11.6,11.6,11.6,0 QTC,20200924,17.9,17.9,17.9,17.9,0 RCL,20200924,16.6,16.6,16.6,16.6,14200 S55,20200924,25,25,25,25,90 S74,20200924,4.3,4.3,4.3,4.3,6100 S99,20200924,20.1,20.1,19.9,20.1,129300 SAF,20200924,46.6,46.8,46.6,46.8,1000 SCI,20200924,70,70,69.5,69.5,8200 SD2,20200924,6.7,6.7,6.7,6.7,5100 SD4,20200924,5,5,5,5,700 SD5,20200924,6.7,6.7,6,6.1,188500 SD6,20200924,3.6,3.6,3.4,3.5,306800 SD9,20200924,6.7,6.8,6.6,6.7,13970 SDA,20200924,4.6,4.6,4.6,4.6,200 SDC,20200924,13.3,13.3,13.3,13.3,3 SDG,20200924,21.1,21.1,21.1,21.1,75 SDN,20200924,30,30,30,30,0 SDT,20200924,5.1,5.1,4.9,4.9,196919 SDU,20200924,6.1,6.1,6.1,6.1,0 SEB,20200924,29.6,29.6,29.6,29.6,400 SED,20200924,14,14,14,14,4200 SFN,20200924,21.7,21.7,21.7,21.7,0 SGC,20200924,71.9,72,66,66,1100 SGD,20200924,10,10,10,10,0 SGH,20200924,37,37,37,37,0 SHB,20200924,15.5,15.6,15.3,15.4,3043715 SHE,20200924,19.7,19.7,19.7,19.7,200 SHN,20200924,8.6,8.9,8.5,8.9,5100 SHS,20200924,12,12.1,11.8,11.9,2518960 SIC,20200924,13,13.1,13,13.1,19400 SJ1,20200924,22.8,22.8,22.8,22.8,0 SJC,20200924,1.4,1.4,1.4,1.4,0 SJE,20200924,19,19.3,19,19.3,3760 SLS,20200924,73.9,73.9,73,73.4,4900 SMN,20200924,9.1,9.1,9.1,9.1,940 SMT,20200924,6.5,6.5,6.5,6.5,0 SPI,20200924,1.2,1.2,1.1,1.1,126910 SRA,20200924,15.4,15.7,15.1,15.2,679295 SSM,20200924,5.3,5.3,5.3,5.3,2200 STC,20200924,13,13.8,13,13.8,1150 STP,20200924,6.1,6.1,6.1,6.1,10 SVN,20200924,2.2,2.2,2.1,2.1,18100 SZB,20200924,29.2,29.5,29.2,29.5,1600 TA9,20200924,9,9,9,9,3400 TAR,20200924,21.7,21.8,21.5,21.5,322783 TBX,20200924,22.3,22.3,22.3,22.3,0 TC6,20200924,5,5.2,4.9,5.2,800 TDN,20200924,7.4,7.5,7.3,7.4,99471 TDT,20200924,9.8,9.9,9.8,9.9,75652 TET,20200924,29.9,29.9,29.9,29.9,0 TFC,20200924,6.2,6.2,6.2,6.2,100 THB,20200924,9.7,9.7,9.7,9.7,20 THD,20200924,88,88,85.2,86,2800 THS,20200924,7.2,7.2,7.2,7.2,0 THT,20200924,7.2,7.3,7.2,7.3,300 TIG,20200924,7.3,7.3,7.1,7.1,997172 TJC,20200924,7.3,7.3,7.3,7.3,0 TKC,20200924,3.1,3.2,2.9,3.2,3800 TKU,20200924,14.9,14.9,14.9,14.9,100 TMB,20200924,17.5,17.6,17.5,17.5,6495 TMC,20200924,13.2,13.2,13.2,13.2,100 TMX,20200924,12,12,12,12,0 TNG,20200924,13.3,13.4,13.2,13.3,854044 TPH,20200924,8.5,8.5,8.5,8.5,0 TPP,20200924,10.8,10.8,10.8,10.8,0 TSB,20200924,7.3,7.3,7.3,7.3,0 TST,20200924,10.8,11,10.6,11,11800 TTC,20200924,10.9,10.9,10.9,10.9,0 TTH,20200924,1.8,1.9,1.8,1.8,42775 TTL,20200924,6.6,6.6,6.3,6.3,8200 TTT,20200924,33.8,33.8,33.8,33.8,100 TTZ,20200924,4.6,5,4.6,4.6,204800 TV3,20200924,27.8,27.8,27.8,27.8,0 TV4,20200924,12.6,12.6,12.6,12.6,100 TVC,20200924,8.7,8.8,8.7,8.7,644867 TVD,20200924,6.1,6.1,6.1,6.1,8300 TXM,20200924,3.4,3.9,3.4,3.9,10600 UNI,20200924,4.5,5,4.5,5,200 V12,20200924,10.6,10.6,10.6,10.6,0 V21,20200924,5.5,5.5,4.5,5.2,5800 VAT,20200924,2.4,2.4,2.4,2.4,0 VBC,20200924,18.8,18.8,18.8,18.8,500 VC1,20200924,7.7,7.7,7.7,7.7,0 VC2,20200924,12.5,12.5,12.5,12.5,0 VC3,20200924,16.7,16.8,16.6,16.7,177800 VC6,20200924,7.5,7.5,7.5,7.5,0 VC7,20200924,4.9,4.9,4.9,4.9,1800 VC9,20200924,4.7,5,4.6,4.8,24400 VCC,20200924,10.5,10.5,10.5,10.5,0 VCG,20200924,37.4,39.3,37.4,38.1,520182 VCM,20200924,16.5,16.5,16.5,16.5,0 VCS,20200924,66.8,67.9,66.5,67.9,174680 VDL,20200924,27,27,27,27,0 VE1,20200924,7.6,7.6,7.6,7.6,0 VE2,20200924,6.5,6.5,6.5,6.5,0 VE3,20200924,7.8,7.8,6.6,6.6,400 VE4,20200924,6.5,6.6,6.5,6.6,6200 VE8,20200924,9,9,9,9,0 VE9,20200924,1.4,1.4,1.2,1.4,29300 VGP,20200924,24,24,24,24,100 VGS,20200924,7.2,7.3,7.1,7.1,8760 VHE,20200924,4.5,4.5,4.2,4.2,69100 VHL,20200924,23,23,23,23,0 VIE,20200924,6,6,6,6,0 VIF,20200924,17,17,16.5,16.9,700 VIG,20200924,0.9,1,0.9,0.9,23000 VIT,20200924,13.6,13.6,13.6,13.6,14510 VIX,20200924,12.2,12.2,11.8,12.1,473695 VKC,20200924,4.9,5,4.8,4.8,19550 VLA,20200924,12,12,12,12,0 VMC,20200924,10.8,10.8,10.7,10.8,23528 VMI,20200924,0.6,0.6,0.6,0.6,0 VMS,20200924,6.4,6.4,6.4,6.4,0 VNC,20200924,37,37,37,37,132 VNF,20200924,31,31,31,31,0 VNR,20200924,18.8,18.8,18.8,18.8,100 VNT,20200924,59.6,59.6,59.6,59.6,0 VSA,20200924,15,15,15,15,523 VSM,20200924,10.4,10.4,10.4,10.4,200 VTC,20200924,10,10,10,10,3200 VTH,20200924,9.4,9.4,9.4,9.4,0 VTJ,20200924,4.2,4.2,4,4.2,5021 VTL,20200924,16.2,16.2,16.2,16.2,1000 VTS,20200924,28.5,28.5,28.5,28.5,0 VTV,20200924,6,6,6,6,0 VXB,20200924,4.5,4.5,4.5,4.5,0 WCS,20200924,191,194,191,194,1142 WSS,20200924,2.3,2.5,2.3,2.5,3000 X20,20200924,8.1,8.1,8.1,8.1,0 AAV,20200923,9.5,10.1,9.2,9.8,299910 ACB,20200923,22.3,22.8,22.3,22.5,6511427 ACM,20200923,0.8,0.8,0.7,0.8,78620 ADC,20200923,14.7,14.7,14.7,14.7,100 ALT,20200923,10.6,10.6,10.6,10.6,0 AMC,20200923,16.5,16.5,16.5,16.5,0 AME,20200923,6.5,6.5,6.5,6.5,3009 AMV,20200923,17.5,18,17.5,17.7,675794 API,20200923,10.3,10.3,9.2,10,300 APP,20200923,3.3,3.3,3.3,3.3,0 APS,20200923,2.6,2.6,2.6,2.6,23200 ARM,20200923,16.8,16.8,16.8,16.8,0 ART,20200923,2.4,2.5,2.3,2.4,615010 ATS,20200923,26.4,26.4,26.4,26.4,0 BAX,20200923,47.5,47.5,47,47,2500 BBS,20200923,9.6,9.6,9.6,9.6,0 BCC,20200923,7.288,7.288,7.2,7.2,619479 BCF,20200923,39.5,39.5,38,38.5,2817 BDB,20200923,10.8,10.8,10.8,10.8,0 BED,20200923,33,33,33,33,0 BII,20200923,1,1.2,1,1.2,867950 BKC,20200923,5.5,5.5,5.5,5.5,0 BLF,20200923,3.7,3.7,3.7,3.7,0 BPC,20200923,12,12,12,12,0 BSC,20200923,11.7,11.7,11.7,11.7,0 BST,20200923,10.9,10.9,10.9,10.9,0 BTS,20200923,4.688,4.688,4.395,4.395,307 BTW,20200923,28.1,28.1,28.1,28.1,0 BVS,20200923,11.4,11.4,11.2,11.4,159230 BXH,20200923,18,18,18,18,0 C69,20200923,9.3,9.3,8.9,9,226469 C92,20200923,3.8,3.8,3.8,3.8,3000 CAG,20200923,85.7,85.7,85.7,85.7,0 CAN,20200923,28.7,28.7,28.7,28.7,100 CAP,20200923,34,34.6,34,34.5,9369 CDN,20200923,21.5,22,20.1,21.9,1700 CEO,20200923,7.4,7.5,7.3,7.3,916749 CET,20200923,2.3,2.5,2.3,2.5,299400 CIA,20200923,10.8,10.8,10.6,10.6,10657 CJC,20200923,17.5,17.5,17.5,17.5,0 CKV,20200923,11.7,11.7,11.7,11.7,300 CLH,20200923,16.9,16.9,16.9,16.9,0 CLM,20200923,17.2,17.2,17.2,17.2,0 CMC,20200923,5,5,5,5,100 CMS,20200923,3.5,3.5,3.4,3.4,14915 CPC,20200923,15.6,15.6,15.6,15.6,0 CSC,20200923,23,23.4,22.8,23.4,6473 CTB,20200923,31.4,31.4,31.4,31.4,0 CTC,20200923,4,4,4,4,0 CTP,20200923,3.9,4,3.9,3.9,35000 CTT,20200923,10.8,10.8,10.8,10.8,0 CTX,20200923,7.2,7.2,7.2,7.2,11400 CVN,20200923,17.4,17.4,16.5,17.1,112859 CX8,20200923,8.6,8.6,8.6,8.6,0 D11,20200923,18,19.7,18,19.6,3530 DAD,20200923,15.9,15.9,15.7,15.7,400 DAE,20200923,14.2,14.2,14.2,14.2,0 DBT,20200923,14,14.1,14,14.1,5010 DC2,20200923,7.8,7.8,7.8,7.8,0 DC4,20200923,12.5,12.5,11.7,11.9,27100 DDG,20200923,28,28.3,27.8,28,112000 DHP,20200923,9.5,9.5,9.5,9.5,0 DHT,20200923,55.3,55.9,54.8,55.2,20870 DIH,20200923,14.7,14.7,14.7,14.7,0 DL1,20200923,31,31,31,31,0 DNC,20200923,50,50,50,50,0 DNM,20200923,49.8,53.5,49.8,53.5,21133 DNP,20200923,18,18.4,18,18.4,13100 DP3,20200923,76,76,75,75,500 DPC,20200923,13.7,13.7,13.7,13.7,0 DPS,20200923,0.3,0.3,0.3,0.3,0 DS3,20200923,4.1,4.3,4.1,4.3,47700 DST,20200923,4.1,4.4,4.1,4.3,1982971 DTD,20200923,17.5,17.6,17.4,17.5,60156 DXP,20200923,12.3,12.3,11.9,12,132930 DZM,20200923,3.1,3.2,3.1,3.2,31938 EBA,20200923,9.1,9.1,9.1,9.1,0 EBS,20200923,8,8.1,7.7,8,5100 ECI,20200923,13.8,13.8,13.8,13.8,0 EID,20200923,11.6,11.8,11.6,11.7,13900 EVS,20200923,7,7,7,7,100 FID,20200923,1.1,1.2,1.1,1.2,16600 GDW,20200923,21.2,21.2,21.2,21.2,0 GKM,20200923,16.5,16.5,16.4,16.5,33100 GLT,20200923,25.4,27,25.4,25.4,600 GMX,20200923,23.7,23.7,23.7,23.7,1000 HAD,20200923,12.7,12.7,12.6,12.7,5030 HAT,20200923,22,22.1,22,22,6800 HBE,20200923,9.4,9.4,9.4,9.4,0 HBS,20200923,2.2,2.2,2.1,2.2,14400 HCC,20200923,12.8,12.8,12.5,12.8,2400 HCT,20200923,10.5,10.5,8.9,9.7,6400 HDA,20200923,8,8.2,7.9,8.1,74700 HEV,20200923,12.9,12.9,12.9,12.9,2000 HGM,20200923,38,38,38,38,0 HHC,20200923,107,107,107,107,0 HHG,20200923,1.3,1.3,1.3,1.3,76100 HHP,20200923,10.8,11,10.8,10.8,188243 HJS,20200923,29.4,29.4,29.4,29.4,20 HKB,20200923,0.7,0.7,0.7,0.7,0 HKT,20200923,6.5,6.5,6.5,6.5,0 HLC,20200923,6.6,7,6.5,7,2258 HLD,20200923,28.8,29.1,28.3,29,180630 HLY,20200923,50.5,50.5,50.5,50.5,0 HMH,20200923,9.6,9.6,9.6,9.6,100 HOM,20200923,3.5,3.5,3.3,3.4,33200 HPM,20200923,12.9,12.9,12.9,12.9,0 HTC,20200923,28,28,28,28,0 HTP,20200923,9.6,9.6,9.6,9.6,100 HUT,20200923,2.8,2.8,2.6,2.7,902884 HVT,20200923,30.5,32.9,30,32.9,1170 ICG,20200923,7,7.5,6.7,7,1200 IDC,20200923,23.8,24,23.6,23.8,118350 IDJ,20200923,15.3,15.5,15.3,15.3,213589 IDV,20200923,49.4,49.4,49.3,49.3,2210 INC,20200923,8.5,8.9,8.5,8.9,6000 INN,20200923,28.6,30.5,28.6,29.3,11637 ITQ,20200923,2.5,2.5,2.4,2.4,2700 IVS,20200923,5.6,6.1,5.6,6.1,19800 KDM,20200923,2.1,2.1,2,2.1,27500 KHS,20200923,12.5,12.5,12.5,12.5,20 KKC,20200923,5.9,5.9,5.9,5.9,0 KLF,20200923,1.7,1.7,1.6,1.7,1924623 KMT,20200923,7.4,7.4,7.4,7.4,0 KSD,20200923,4.6,4.6,4.6,4.6,0 KSQ,20200923,1.6,1.6,1.6,1.6,40500 KST,20200923,15.8,15.8,15.8,15.8,0 KTS,20200923,11,11,11,11,0 KTT,20200923,4.4,4.4,4.4,4.4,5200 KVC,20200923,1.1,1.2,1.1,1.2,863600 L14,20200923,57.1,57.1,55.7,55.7,36589 L18,20200923,8.8,8.8,8.7,8.8,2500 L35,20200923,6.6,6.6,6.6,6.6,100 L43,20200923,3.2,3.2,3.2,3.2,100 L61,20200923,14.4,14.4,14.4,14.4,0 L62,20200923,8.3,8.3,8.3,8.3,0 LAS,20200923,6.2,6.3,6.2,6.2,57400 LBE,20200923,37.7,37.7,37.7,37.7,0 LCD,20200923,6.8,6.8,6.8,6.8,0 LCS,20200923,2,2,2,2,48900 LDP,20200923,13,13,13,13,0 LHC,20200923,44.1,44.1,44,44,4200 LIG,20200923,4.8,5,4.8,4.9,201162 LM7,20200923,2.9,2.9,2.9,2.9,0 LO5,20200923,1.8,1.8,1.8,1.8,0 LUT,20200923,2,2.2,2,2.2,41900 MAC,20200923,6.4,6.4,6.4,6.4,0 MAS,20200923,36.5,36.5,36.5,36.5,0 MBG,20200923,5.5,5.6,5.5,5.5,1122706 MBS,20200923,10,10.1,10,10.1,75490 MCC,20200923,13.2,13.2,13.2,13.2,0 MCF,20200923,8.1,8.8,8.1,8.8,6500 MCO,20200923,2.1,2.1,2.1,2.1,210 MDC,20200923,9.4,9.4,8,8,12542 MED,20200923,39,39,39,39,1500 MEL,20200923,8,8,8,8,0 MHL,20200923,3.5,3.5,3.5,3.5,500 MIM,20200923,12,12,12,12,0 MKV,20200923,10,10,10,10,0 MPT,20200923,2,2.2,2,2.1,133400 MST,20200923,3.5,3.6,3.4,3.4,1163817 NAG,20200923,4.3,4.5,4.3,4.5,17114 NAP,20200923,11.7,11.7,11.7,11.7,0 NBC,20200923,5.5,5.5,5.4,5.5,16300 NBP,20200923,12.7,12.7,12.7,12.7,0 NBW,20200923,19.5,19.5,19.5,19.5,100 NDN,20200923,16.3,16.8,16.3,16.7,269493 NDX,20200923,10.4,10.4,10.4,10.4,0 NET,20200923,59.6,59.6,55,59.4,800 NFC,20200923,5.1,5.1,5.1,5.1,0 NGC,20200923,1.7,1.7,1.7,1.7,4000 NHA,20200923,12,12.1,11.7,12,86270 NHC,20200923,29.6,29.6,29.6,29.6,0 NHP,20200923,0.6,0.7,0.6,0.7,65276 NRC,20200923,14.3,14.6,14.3,14.3,106425 NSH,20200923,2.1,2.1,2,2.1,20600 NST,20200923,10.9,11.7,10.8,11.7,800 NTH,20200923,28.5,28.5,28.5,28.5,7500 NTP,20200923,34.2,34.2,33.9,33.9,16545 NVB,20200923,8.8,8.8,8.6,8.6,2976960 OCH,20200923,7.5,7.5,7.5,7.5,400 ONE,20200923,4.1,4.1,4,4,18170 PBP,20200923,7.2,7.2,7.2,7.2,0 PCE,20200923,9.1,9.1,9.1,9.1,0 PCG,20200923,5.3,5.3,5.3,5.3,0 PCT,20200923,5.2,5.3,5.2,5.3,1500 PDB,20200923,7,7.1,7,7.1,4800 PDC,20200923,3.3,3.3,3.3,3.3,5000 PEN,20200923,5.1,5.1,5.1,5.1,0 PGN,20200923,12.1,12.5,12.1,12.3,39300 PGS,20200923,15.5,15.9,15.2,15.5,178126 PGT,20200923,4.4,4.4,4.4,4.4,0 PHN,20200923,28,29,28,29,1200 PHP,20200923,10.9,10.9,10.9,10.9,3800 PIA,20200923,27,27.1,27,27,2610 PIC,20200923,8.9,8.9,8.9,8.9,0 PJC,20200923,23.9,23.9,23.9,23.9,0 PLC,20200923,22.8,23,22.7,22.8,299313 PMB,20200923,9.3,9.3,9.3,9.3,0 PMC,20200923,63.8,63.8,58.5,58.5,425 PMP,20200923,10,10,10,10,0 PMS,20200923,14,14,14,14,0 POT,20200923,14,14.2,14,14.2,209 PPE,20200923,4.5,4.5,4.5,4.5,0 PPP,20200923,14,14,14,14,0 PPS,20200923,7.4,7.4,7.4,7.4,40000 PPY,20200923,22.5,22.5,22.5,22.5,0 PRC,20200923,8.6,8.6,8.6,8.6,0 PSC,20200923,13.6,13.6,13.6,13.6,110 PSD,20200923,10.1,10.2,10.1,10.2,4400 PSE,20200923,7.3,7.3,7.3,7.3,0 PSI,20200923,3.7,3.7,3.7,3.7,100 PSW,20200923,8,8,8,8,0 PTD,20200923,11.9,11.9,11.9,11.9,0 PTI,20200923,20.5,20.5,20.1,20.1,2000 PTS,20200923,7.2,7.7,7.2,7.6,88478 PV2,20200923,2.4,2.4,2.4,2.4,0 PVB,20200923,18.1,18.289,17.91,18.1,269830 PVC,20200923,6,6.1,5.8,6,500634 PVG,20200923,7,7,7,7,12207 PVI,20200923,30.3,30.3,30,30.3,78969 PVL,20200923,1.3,1.3,1.2,1.3,20400 PVS,20200923,13.2,13.9,13.2,13.6,9345339 QHD,20200923,23.2,23.8,23.2,23.8,201 QST,20200923,11.6,11.6,11.6,11.6,0 QTC,20200923,17.9,17.9,17.9,17.9,0 RCL,20200923,16.6,16.6,16.3,16.5,25500 S55,20200923,25,25,25,25,35 S74,20200923,4.3,4.3,4.3,4.3,0 S99,20200923,20.2,20.2,19.9,20.2,138997 SAF,20200923,42.6,42.6,42.6,42.6,1000 SCI,20200923,71,72,71,71,8685 SD2,20200923,6.7,7.4,6.7,7.4,1900 SD4,20200923,5.1,5.1,5.1,5.1,0 SD5,20200923,6.289,6.289,6.02,6.2,382415 SD6,20200923,3.6,3.7,3.5,3.6,46550 SD9,20200923,6.7,6.7,6.6,6.7,42270 SDA,20200923,4.7,4.7,4.7,4.7,328 SDC,20200923,13.3,13.3,13.3,13.3,0 SDG,20200923,21.1,21.1,21.1,21.1,0 SDN,20200923,30,30,30,30,0 SDT,20200923,5.2,5.3,5.1,5.3,95800 SDU,20200923,6.1,6.1,6.1,6.1,0 SEB,20200923,29.6,29.6,29.6,29.6,0 SED,20200923,14.5,14.5,14.5,14.5,0 SFN,20200923,21.7,21.7,21.7,21.7,0 SGC,20200923,66.5,66.5,66,66,900 SGD,20200923,10.1,10.1,10,10,1200 SGH,20200923,37,37,37,37,0 SHB,20200923,15.5,15.6,15.3,15.5,3871713 SHE,20200923,20.4,20.5,19.7,19.7,6400 SHN,20200923,8.6,9,8.5,9,15500 SHS,20200923,12,12.2,12,12.1,3087684 SIC,20200923,11.7,13.1,11.7,13.1,200 SJ1,20200923,22.8,22.8,22.8,22.8,1 SJC,20200923,1.4,1.4,1.4,1.4,0 SJE,20200923,18.9,19.5,18.9,19.4,16408 SLS,20200923,74,74.5,73.7,74,11460 SMN,20200923,9.1,9.1,9.1,9.1,1000 SMT,20200923,6.5,6.5,6.5,6.5,0 SPI,20200923,1.2,1.2,1.1,1.2,77500 SRA,20200923,15.1,15.5,14.2,15.1,961160 SSM,20200923,5.6,5.6,5.6,5.6,111 STC,20200923,12.6,12.6,12.6,12.6,0 STP,20200923,6.1,6.1,6.1,6.1,0 SVN,20200923,2.3,2.3,2.2,2.2,24100 SZB,20200923,29,29.2,29,29,900 TA9,20200923,9,9,9,9,9300 TAR,20200923,21.6,22.2,21.6,21.7,737120 TBX,20200923,22.3,22.3,22.3,22.3,0 TC6,20200923,5,5,5,5,3490 TDN,20200923,7.7,7.7,7.4,7.4,66852 TDT,20200923,9.7,9.9,9.7,9.9,92590 TET,20200923,29.9,29.9,29.9,29.9,0 TFC,20200923,5.7,5.7,5.7,5.7,600 THB,20200923,9.7,9.7,9.7,9.7,0 THD,20200923,90,90,87,88,6670 THS,20200923,7.2,7.2,7.2,7.2,0 THT,20200923,7.4,7.4,7.1,7.4,2870 TIG,20200923,7.2,7.3,7.1,7.2,1007567 TJC,20200923,7.3,7.3,7.3,7.3,0 TKC,20200923,3.1,3.2,3,3.1,8100 TKU,20200923,14.9,14.9,14.9,14.9,110 TMB,20200923,18.5,18.5,17.5,17.5,7400 TMC,20200923,12,12,12,12,100 TMX,20200923,12,12,12,12,105 TNG,20200923,13.5,13.6,13.2,13.3,1027701 TPH,20200923,8.5,8.5,8.5,8.5,0 TPP,20200923,10.8,10.8,10.8,10.8,10 TSB,20200923,7.3,7.3,7.3,7.3,0 TST,20200923,9.8,10,9.8,10,15400 TTC,20200923,10.9,10.9,10.9,10.9,0 TTH,20200923,1.8,1.9,1.8,1.8,217020 TTL,20200923,7.7,8,7,7,2600 TTT,20200923,33,33.5,33,33.4,3500 TTZ,20200923,4.6,5.1,4.6,4.9,105800 TV3,20200923,27.8,27.8,27.8,27.8,1700 TV4,20200923,12.6,12.6,12.6,12.6,1070 TVC,20200923,8.5,8.9,8.5,8.7,960373 TVD,20200923,6,6.2,6,6.1,9600 TXM,20200923,3.1,3.7,3.1,3.7,4000 UNI,20200923,4.5,5,4.5,4.6,3200 V12,20200923,9.7,10.6,9.7,10.6,1100 V21,20200923,5,5,5,5,300 VAT,20200923,2.4,2.4,2.4,2.4,0 VBC,20200923,19.1,19.1,19.1,19.1,100 VC1,20200923,7.7,7.7,7.7,7.7,300 VC2,20200923,12.5,12.5,12.5,12.5,0 VC3,20200923,16.6,16.8,16.5,16.8,165415 VC6,20200923,7.5,7.5,7.5,7.5,100 VC7,20200923,4.9,4.9,4.7,4.9,3400 VC9,20200923,5.5,5.5,5.1,5.1,200 VCC,20200923,10.5,10.5,10.5,10.5,1600 VCG,20200923,37.5,37.8,37.4,37.4,432282 VCM,20200923,16.5,16.5,16.5,16.5,0 VCS,20200923,67,67,66.4,66.7,240906 VDL,20200923,27,27,27,27,0 VE1,20200923,7.6,7.6,7.6,7.6,0 VE2,20200923,6.5,6.5,6.5,6.5,0 VE3,20200923,6.7,7.2,6.7,7.2,2600 VE4,20200923,7,7.1,5.9,6,7600 VE8,20200923,9,9,9,9,0 VE9,20200923,1.3,1.3,1.3,1.3,27500 VGP,20200923,22.5,22.5,22.1,22.1,2546 VGS,20200923,7.3,7.3,7.1,7.2,7328 VHE,20200923,4.2,4.5,4.2,4.4,79300 VHL,20200923,23,23,23,23,0 VIE,20200923,6,6,6,6,0 VIF,20200923,17.2,17.2,17.2,17.2,0 VIG,20200923,0.9,1,0.9,0.9,78600 VIT,20200923,13.6,13.7,13.6,13.6,46640 VIX,20200923,12.1,12.4,12,12.2,369900 VKC,20200923,4.9,5,4.7,4.7,172500 VLA,20200923,12,12,12,12,0 VMC,20200923,10.7,11,10.7,10.9,40197 VMI,20200923,0.6,0.6,0.6,0.6,0 VMS,20200923,6.4,6.4,6.4,6.4,0 VNC,20200923,37,37,37,37,0 VNF,20200923,31,31,31,31,0 VNR,20200923,18.8,18.8,18.8,18.8,110 VNT,20200923,59.6,59.6,59.6,59.6,0 VSA,20200923,15.5,15.5,15.5,15.5,0 VSM,20200923,10.4,10.4,10.4,10.4,200 VTC,20200923,10,10,10,10,300 VTH,20200923,9.4,9.4,9.4,9.4,0 VTJ,20200923,3.7,4,3.7,4,47100 VTL,20200923,17.9,17.9,17.9,17.9,0 VTS,20200923,28.5,28.5,28.5,28.5,0 VTV,20200923,6,6,6,6,1000 VXB,20200923,4.5,4.5,4.5,4.5,0 WCS,20200923,190.3,191,190.3,191,530 WSS,20200923,2.4,2.6,2.4,2.4,24200 X20,20200923,8.1,8.1,8.1,8.1,0 AAV,20200922,8.5,9.4,8.4,9.4,373520 ACB,20200922,22,22.3,21.7,22.3,8818518 ACM,20200922,0.8,0.8,0.7,0.7,245030 ADC,20200922,16,16,16,16,0 ALT,20200922,10.6,10.6,10.6,10.6,17 AMC,20200922,16.5,16.5,16.5,16.5,0 AME,20200922,6.5,6.5,6.5,6.5,4400 AMV,20200922,17.7,17.7,17.4,17.4,694602 API,20200922,9.7,9.9,9.6,9.9,2600 APP,20200922,3.3,3.3,3.3,3.3,0 APS,20200922,2.7,2.7,2.6,2.6,8900 ARM,20200922,16.8,16.8,16.8,16.8,0 ART,20200922,2.4,2.5,2.3,2.4,870357 ATS,20200922,26.4,26.4,26.4,26.4,0 BAX,20200922,46.8,47,46.5,46.5,4200 BBS,20200922,9.6,9.6,9.6,9.6,0 BCC,20200922,7.377,7.377,7.2,7.288,958646 BCF,20200922,39.5,39.5,39.5,39.5,0 BDB,20200922,10.8,10.8,10.8,10.8,0 BED,20200922,33,33,33,33,0 BII,20200922,1.1,1.2,1.1,1.1,719620 BKC,20200922,5.5,5.5,5.5,5.5,0 BLF,20200922,3.7,3.7,3.7,3.7,0 BPC,20200922,12,12,12,12,0 BSC,20200922,11.7,11.7,11.7,11.7,0 BST,20200922,10.9,10.9,10.9,10.9,0 BTS,20200922,4.59,4.59,4.59,4.59,0 BTW,20200922,28.1,28.1,28.1,28.1,0 BVS,20200922,11.2,11.3,11.2,11.3,103610 BXH,20200922,18,18,18,18,0 C69,20200922,9.1,9.2,8.4,9.1,233365 C92,20200922,3.7,3.7,3.7,3.7,0 CAG,20200922,85.7,85.7,85.7,85.7,0 CAN,20200922,26.5,26.7,26.1,26.1,1200 CAP,20200922,32.6,33.8,32.6,33.8,28500 CDN,20200922,21.5,21.9,21.5,21.9,1350 CEO,20200922,7.3,7.5,7.2,7.3,1557113 CET,20200922,2.4,2.4,2.3,2.4,159100 CIA,20200922,11,11,10.8,10.8,3600 CJC,20200922,17.5,17.5,17.5,17.5,0 CKV,20200922,13,13,13,13,0 CLH,20200922,16.3,16.9,16.3,16.9,1500 CLM,20200922,17.2,17.2,17.2,17.2,100 CMC,20200922,4.6,5,4.6,5,690 CMS,20200922,3.4,3.6,3.4,3.5,31895 CPC,20200922,15.6,15.6,15.6,15.6,0 CSC,20200922,23.3,23.3,23,23,6100 CTB,20200922,31.4,31.4,31.4,31.4,0 CTC,20200922,4,4,4,4,0 CTP,20200922,3.9,4.1,3.9,4,36210 CTT,20200922,10.8,10.8,10.8,10.8,0 CTX,20200922,7.2,7.2,7.2,7.2,800 CVN,20200922,17.7,18.1,17.6,17.6,76300 CX8,20200922,8.6,8.6,8.6,8.6,0 D11,20200922,19.7,19.7,19.7,19.7,100 DAD,20200922,14.6,15.3,14.6,15.3,300 DAE,20200922,14.2,14.2,14.2,14.2,400 DBT,20200922,14,14.2,14,14.2,4674 DC2,20200922,7.8,7.8,7.8,7.8,0 DC4,20200922,12.4,12.6,12.2,12.6,5200 DDG,20200922,28.2,28.2,27.9,28,80900 DHP,20200922,9.5,9.5,9.5,9.5,0 DHT,20200922,54.9,55.8,54.7,55.2,38045 DIH,20200922,14.7,14.7,14.7,14.7,1224 DL1,20200922,31,31,31,31,0 DNC,20200922,50,50,50,50,45 DNM,20200922,47.3,51,47.3,49.5,81587 DNP,20200922,17.6,18.2,17,18.2,6250 DP3,20200922,74.9,75,74.9,75,3900 DPC,20200922,13.7,13.7,13.7,13.7,0 DPS,20200922,0.3,0.3,0.3,0.3,0 DS3,20200922,4,4.3,4,4.2,65400 DST,20200922,4.3,4.5,4,4,483795 DTD,20200922,17.5,17.7,17.1,17.5,250808 DXP,20200922,12.3,12.4,12.3,12.3,44900 DZM,20200922,3.1,3.2,3.1,3.1,31400 EBA,20200922,9.1,9.1,9.1,9.1,0 EBS,20200922,7.7,8,7.7,8,3400 ECI,20200922,13.8,13.8,13.8,13.8,0 EID,20200922,11.8,11.8,11.5,11.7,19610 EVS,20200922,6.7,6.7,6.7,6.7,100 FID,20200922,1,1.1,1,1.1,24000 GDW,20200922,21.2,21.2,21.2,21.2,100 GKM,20200922,16.3,16.5,16.3,16.5,148600 GLT,20200922,28.2,28.2,28.2,28.2,100 GMX,20200922,23.6,23.6,23.6,23.6,0 HAD,20200922,12.7,12.7,12.6,12.7,3009 HAT,20200922,22,22,22,22,6100 HBE,20200922,9.4,9.4,9.4,9.4,0 HBS,20200922,2.2,2.2,2.2,2.2,7000 HCC,20200922,12.5,12.5,12.5,12.5,1200 HCT,20200922,9.1,9.8,9,9.8,1500 HDA,20200922,7.9,8,7.8,8,52640 HEV,20200922,13.7,13.7,13.7,13.7,0 HGM,20200922,38,38,38,38,0 HHC,20200922,107,107,107,107,0 HHG,20200922,1.2,1.3,1.2,1.2,44108 HHP,20200922,10.9,11,10.8,10.9,307100 HJS,20200922,29.4,29.4,29.4,29.4,20 HKB,20200922,0.7,0.7,0.7,0.7,0 HKT,20200922,6.5,6.5,6.5,6.5,0 HLC,20200922,6.8,6.9,6.8,6.9,1200 HLD,20200922,28.2,28.8,27.8,28.7,113950 HLY,20200922,50.5,50.5,50.5,50.5,0 HMH,20200922,8.8,8.8,8.8,8.8,1000 HOM,20200922,3.6,3.6,3.4,3.5,10500 HPM,20200922,12.9,12.9,12.9,12.9,0 HTC,20200922,28,28,28,28,0 HTP,20200922,8.7,8.8,8.7,8.8,15105 HUT,20200922,2.7,2.8,2.6,2.7,4005510 HVT,20200922,31,32.9,31,32.9,2900 ICG,20200922,6.7,7,6.7,7,4000 IDC,20200922,23.8,23.9,23.1,23.8,35800 IDJ,20200922,15.1,15.4,15.1,15.3,112542 IDV,20200922,49.1,49.5,49,49.1,10920 INC,20200922,8.5,8.5,8.5,8.5,100 INN,20200922,28.5,29.7,28.5,29.7,16220 ITQ,20200922,2.4,2.5,2.4,2.4,14900 IVS,20200922,5.6,5.6,5.4,5.6,21200 KDM,20200922,2.1,2.1,2.1,2.1,900 KHS,20200922,12.5,12.5,12.5,12.5,3 KKC,20200922,5.9,5.9,5.9,5.9,0 KLF,20200922,1.7,1.8,1.6,1.6,655680 KMT,20200922,7.4,7.4,7.4,7.4,0 KSD,20200922,4.6,4.6,4.6,4.6,0 KSQ,20200922,1.6,1.7,1.6,1.7,24300 KST,20200922,16,16,15.8,15.8,1100 KTS,20200922,10.8,11,10.8,11,300 KTT,20200922,4.4,4.4,4.4,4.4,254000 KVC,20200922,1.1,1.2,1.1,1.1,80723 L14,20200922,56.1,57.8,56.1,57.1,58908 L18,20200922,8.5,8.5,8.5,8.5,0 L35,20200922,6,6,6,6,0 L43,20200922,3,3.1,3,3.1,5500 L61,20200922,14.4,14.4,14.4,14.4,0 L62,20200922,8.3,8.3,8.3,8.3,100 LAS,20200922,6.2,6.3,6.1,6.2,158434 LBE,20200922,37.7,37.7,37.7,37.7,0 LCD,20200922,6.8,6.8,6.8,6.8,0 LCS,20200922,2,2,2,2,90000 LDP,20200922,13,13,13,13,19 LHC,20200922,44.7,44.8,44,44.7,21600 LIG,20200922,4.9,5,4.8,4.9,227250 LM7,20200922,2.7,2.9,2.7,2.9,6400 LO5,20200922,1.8,1.8,1.8,1.8,0 LUT,20200922,2.3,2.3,2.1,2.1,13500 MAC,20200922,6.8,6.8,6.2,6.4,15500 MAS,20200922,36.5,36.5,36.5,36.5,200 MBG,20200922,5.5,5.6,5.4,5.5,1202555 MBS,20200922,9.8,10.1,9.8,10,147128 MCC,20200922,13.2,13.2,13.2,13.2,0 MCF,20200922,8,8.5,8,8.5,500 MCO,20200922,2,2,2,2,2500 MDC,20200922,8.4,8.8,7.6,8.8,2083 MED,20200922,39,39,39,39,0 MEL,20200922,8,8,8,8,0 MHL,20200922,3.8,3.8,3.8,3.8,148 MIM,20200922,12,12,12,12,0 MKV,20200922,10,10,10,10,0 MPT,20200922,2,2.1,1.9,2.1,20726 MST,20200922,3.2,3.5,3.2,3.5,2769548 NAG,20200922,4.3,4.4,4.3,4.3,54474 NAP,20200922,11.7,11.7,11.7,11.7,1900 NBC,20200922,5.5,5.5,5.4,5.4,1039 NBP,20200922,12.7,12.7,12.7,12.7,100 NBW,20200922,21.1,21.1,21.1,21.1,0 NDN,20200922,16.7,16.9,16.5,16.5,287168 NDX,20200922,10.4,10.4,10.3,10.4,4100 NET,20200922,59.9,59.9,59.9,59.9,82 NFC,20200922,5.1,5.1,5.1,5.1,0 NGC,20200922,1.6,1.7,1.6,1.6,2331 NHA,20200922,12,12,11.5,12,89958 NHC,20200922,29.6,29.6,29.6,29.6,0 NHP,20200922,0.7,0.7,0.6,0.7,52240 NRC,20200922,14.1,14.6,14.1,14.3,141711 NSH,20200922,2,2.1,2,2.1,1900 NST,20200922,10.9,12,10.9,12,7683 NTH,20200922,30.5,30.5,28.5,28.5,4800 NTP,20200922,33.9,34.4,33.8,34,18382 NVB,20200922,8.7,8.8,8.6,8.8,4014856 OCH,20200922,8,8,8,8,2100 ONE,20200922,4,4,4,4,19000 PBP,20200922,7.2,7.2,7.2,7.2,0 PCE,20200922,9.1,9.1,9.1,9.1,0 PCG,20200922,5.3,5.3,5.3,5.3,10 PCT,20200922,5,5,5,5,800 PDB,20200922,6.9,7,6.9,7,200 PDC,20200922,3.6,3.6,3.6,3.6,0 PEN,20200922,5.1,5.1,5.1,5.1,0 PGN,20200922,12.4,12.7,12.2,12.3,78498 PGS,20200922,16.4,16.6,16,16.1,68743 PGT,20200922,3.7,4.4,3.7,4.4,5900 PHN,20200922,27,27.5,27,27.5,2100 PHP,20200922,11.1,11.1,10.9,10.9,7800 PIA,20200922,27,27,27,27,1700 PIC,20200922,8.4,8.9,8.3,8.9,3434 PJC,20200922,23.9,23.9,23.9,23.9,0 PLC,20200922,23.1,23.3,22.6,22.8,621893 PMB,20200922,9.3,9.3,9.3,9.3,100 PMC,20200922,58.5,58.5,58.5,58.5,100 PMP,20200922,10,10,10,10,500 PMS,20200922,14,14,14,14,0 POT,20200922,14.7,14.7,14,14,1700 PPE,20200922,4.5,4.5,4.5,4.5,100 PPP,20200922,14,14,14,14,1 PPS,20200922,7.4,7.4,7.4,7.4,5100 PPY,20200922,22.5,22.5,22.5,22.5,0 PRC,20200922,8.6,8.6,8.6,8.6,0 PSC,20200922,13.8,13.8,13.8,13.8,0 PSD,20200922,10.1,10.2,10,10,12600 PSE,20200922,7.3,7.3,7.3,7.3,0 PSI,20200922,3.4,3.4,3.4,3.4,0 PSW,20200922,8,8,8,8,0 PTD,20200922,11.9,11.9,11.9,11.9,0 PTI,20200922,20,20.9,20,20.9,9636 PTS,20200922,6.7,7.1,6.7,7,20505 PV2,20200922,2.4,2.4,2.4,2.4,0 PVB,20200922,17.815,18.005,17.626,18.005,416901 PVC,20200922,5.8,6,5.8,6,328712 PVG,20200922,7,7,6.9,7,14010 PVI,20200922,30.3,30.4,30,30.3,42930 PVL,20200922,1.3,1.3,1.2,1.3,12400 PVS,20200922,12.9,13.6,12.8,13.5,15634392 QHD,20200922,23.6,23.6,23.6,23.6,100 QST,20200922,11.6,11.6,11.6,11.6,0 QTC,20200922,19.6,19.6,17.9,17.9,300 RCL,20200922,16.3,16.5,16.3,16.5,12310 S55,20200922,23.5,25,23.5,25,2953 S74,20200922,4.3,4.3,4.3,4.3,6000 S99,20200922,20,20.6,20,20.2,302950 SAF,20200922,42.4,42.4,42.4,42.4,100 SCI,20200922,72,72,71.5,72,10716 SD2,20200922,7.4,7.4,7.4,7.4,0 SD4,20200922,4.6,5.1,4.6,5.1,3201 SD5,20200922,6.11,6.379,6.02,6.379,152358 SD6,20200922,3.6,3.6,3.4,3.6,55400 SD9,20200922,6.6,6.8,6.6,6.6,18600 SDA,20200922,4.8,4.8,4.8,4.8,100 SDC,20200922,13.3,13.3,13.3,13.3,0 SDG,20200922,21.1,21.1,21.1,21.1,0 SDN,20200922,30,30,30,30,0 SDT,20200922,5.3,5.4,5,5.3,399884 SDU,20200922,6.1,6.1,6.1,6.1,0 SEB,20200922,29.5,29.6,29.5,29.6,400 SED,20200922,14.5,14.5,14.5,14.5,300 SFN,20200922,21.7,21.7,21.7,21.7,0 SGC,20200922,66,66,66,66,0 SGD,20200922,10.1,10.1,10.1,10.1,0 SGH,20200922,37,37,37,37,400 SHB,20200922,15,15.6,14.9,15.4,6059487 SHE,20200922,20.4,20.4,20.4,20.4,0 SHN,20200922,9,9,8.8,9,2800 SHS,20200922,12.1,12.1,11.8,12,2394103 SIC,20200922,13,13,13,13,0 SJ1,20200922,22.8,22.8,22.8,22.8,0 SJC,20200922,1.4,1.4,1.4,1.4,0 SJE,20200922,18.6,19.2,18.6,19.2,14642 SLS,20200922,74.2,74.5,73.5,74.5,10300 SMN,20200922,8.9,9.1,8.9,9.1,2300 SMT,20200922,6.5,6.5,6.5,6.5,1150 SPI,20200922,1.2,1.2,1.1,1.1,62800 SRA,20200922,14.1,14.2,13.8,14.1,284581 SSM,20200922,5.6,5.6,5.6,5.6,4000 STC,20200922,12.6,12.6,12.6,12.6,0 STP,20200922,6.1,6.1,6.1,6.1,80 SVN,20200922,2.3,2.3,2.2,2.2,22570 SZB,20200922,29,29,29,29,1700 TA9,20200922,8.9,9.1,8.9,9.1,31800 TAR,20200922,21,21.8,20.7,21.6,481128 TBX,20200922,22.3,22.3,22.3,22.3,0 TC6,20200922,5,5.1,5,5.1,10767 TDN,20200922,7,7.7,6.9,7.6,931587 TDT,20200922,9.7,9.8,9.7,9.7,110140 TET,20200922,29.9,29.9,29.9,29.9,0 TFC,20200922,7.5,7.5,6.3,6.3,600 THB,20200922,9.2,10,9.1,9.7,2840 THD,20200922,86,90,86,90,172210 THS,20200922,7.2,7.2,7.2,7.2,0 THT,20200922,7.1,7.5,7.1,7.5,56500 TIG,20200922,7.1,7.2,7,7.2,1290650 TJC,20200922,7.9,7.9,7.3,7.3,400 TKC,20200922,3.3,3.3,3.3,3.3,80 TKU,20200922,14.5,14.5,14.5,14.5,0 TMB,20200922,17.4,17.5,17.4,17.5,8600 TMC,20200922,11,11,11,11,100 TMX,20200922,12.6,12.6,12.6,12.6,10 TNG,20200922,13.4,13.7,13.3,13.4,1362313 TPH,20200922,8.5,8.5,8.5,8.5,0 TPP,20200922,10.8,10.8,10.8,10.8,0 TSB,20200922,7.3,7.3,7.3,7.3,0 TST,20200922,9.1,9.1,8.6,9.1,16000 TTC,20200922,10.9,10.9,10.9,10.9,0 TTH,20200922,1.8,1.8,1.8,1.8,46064 TTL,20200922,7.2,7.7,7.2,7.7,300 TTT,20200922,32,32,32,32,600 TTZ,20200922,4.8,5.6,4.8,4.8,23210 TV3,20200922,30.5,30.5,30.5,30.5,0 TV4,20200922,12.5,12.8,12.5,12.6,5320 TVC,20200922,8.3,8.6,8.3,8.5,785378 TVD,20200922,6,6.2,6,6.2,10600 TXM,20200922,3.4,3.9,3.4,3.4,1700 UNI,20200922,4.6,4.7,4.6,4.7,18960 V12,20200922,10.7,10.7,9.1,10.7,1500 V21,20200922,5,5,5,5,0 VAT,20200922,2.4,2.4,2.4,2.4,0 VBC,20200922,17.4,17.4,17.4,17.4,1000 VC1,20200922,7.7,8.3,7,8.3,3400 VC2,20200922,12.5,12.5,12.5,12.5,0 VC3,20200922,16.7,16.7,16.6,16.7,187150 VC6,20200922,7.5,7.5,7.5,7.5,0 VC7,20200922,4.8,4.9,4.7,4.9,6100 VC9,20200922,4.9,5.5,4.9,5.1,1700 VCC,20200922,10.5,10.5,10.5,10.5,200 VCG,20200922,35.9,37.5,35.8,37.3,595134 VCM,20200922,16.5,16.5,16.5,16.5,100 VCS,20200922,67.1,67.6,65.8,66.9,407310 VDL,20200922,25.5,27,25.5,27,32700 VE1,20200922,7.6,7.6,7.6,7.6,0 VE2,20200922,6.5,6.5,6.5,6.5,0 VE3,20200922,6.6,6.6,6.6,6.6,200 VE4,20200922,6.1,6.6,6.1,6.5,3800 VE8,20200922,9,9,9,9,0 VE9,20200922,1.3,1.4,1.3,1.3,10600 VGP,20200922,25,25,24.5,24.5,400 VGS,20200922,7.2,7.3,7.2,7.3,26500 VHE,20200922,4.2,4.3,4.2,4.2,56000 VHL,20200922,23,23,23,23,20 VIE,20200922,6,6,6,6,0 VIF,20200922,17.9,17.9,16.5,17.2,2800 VIG,20200922,0.9,1,0.8,0.9,176906 VIT,20200922,13.6,13.6,13.6,13.6,1900 VIX,20200922,12.2,12.2,11.7,12.1,899924 VKC,20200922,4.8,4.9,4.8,4.8,196310 VLA,20200922,12,12,12,12,0 VMC,20200922,10.7,10.8,10.7,10.8,17910 VMI,20200922,0.6,0.6,0.6,0.6,0 VMS,20200922,6.9,7,6.1,6.4,61400 VNC,20200922,37,37,37,37,300 VNF,20200922,31,31,31,31,0 VNR,20200922,18.5,18.5,18.5,18.5,3300 VNT,20200922,59.6,59.6,59.6,59.6,100 VSA,20200922,15.5,15.5,15.5,15.5,0 VSM,20200922,10.4,10.4,10.4,10.4,0 VTC,20200922,10,10,10,10,100 VTH,20200922,9.4,9.4,9.4,9.4,0 VTJ,20200922,3.9,3.9,3.6,3.7,45400 VTL,20200922,17.9,17.9,17.9,17.9,0 VTS,20200922,28.5,28.5,28.5,28.5,0 VTV,20200922,5.8,5.8,5.8,5.8,0 VXB,20200922,4.5,4.5,4.5,4.5,0 WCS,20200922,191,191.2,190,190.1,4754 WSS,20200922,2.6,2.6,2.6,2.6,1100 X20,20200922,8.1,8.1,8.1,8.1,0 AAV,20200921,9.2,9.2,8.6,8.6,682350 ACB,20200921,21.8,22.3,21.6,22,7244851 ACM,20200921,0.8,0.9,0.7,0.8,663410 ADC,20200921,16,16,16,16,0 ALT,20200921,10.6,10.6,10.6,10.6,0 AMC,20200921,16.5,16.5,16.5,16.5,0 AME,20200921,6.5,6.5,6.5,6.5,1000 AMV,20200921,17.8,17.9,17.6,17.7,316703 API,20200921,10.2,10.2,9.4,10,3300 APP,20200921,3.3,3.3,3.3,3.3,1300 APS,20200921,2.8,2.8,2.7,2.8,18600 ARM,20200921,16.8,16.8,16.8,16.8,0 ART,20200921,2.5,2.5,2.4,2.4,390376 ATS,20200921,26.4,26.4,26.4,26.4,0 BAX,20200921,47.5,47.5,46.8,46.8,2400 BBS,20200921,9.6,9.6,9.6,9.6,0 BCC,20200921,7.466,7.466,7.288,7.377,972422 BCF,20200921,39.5,39.5,39.5,39.5,100 BDB,20200921,10.8,10.8,10.8,10.8,0 BED,20200921,33,33,33,33,0 BII,20200921,1.2,1.3,1.2,1.2,738894 BKC,20200921,5.5,5.5,5.5,5.5,100 BLF,20200921,3.7,3.7,3.7,3.7,0 BPC,20200921,12,12,12,12,0 BSC,20200921,11.7,11.7,11.7,11.7,0 BST,20200921,10.9,10.9,10.9,10.9,200 BTS,20200921,4.493,4.59,4.493,4.59,1188 BTW,20200921,28.1,28.1,28.1,28.1,0 BVS,20200921,11.1,11.4,11.1,11.4,268542 BXH,20200921,18,18,18,18,0 C69,20200921,8.6,9.2,8.6,9.2,596395 C92,20200921,3.7,3.7,3.7,3.7,3000 CAG,20200921,85.7,85.7,85.7,85.7,0 CAN,20200921,26,26,26,26,540 CAP,20200921,32.7,32.7,32.3,32.6,12450 CDN,20200921,21.9,22.3,21.9,22.3,2000 CEO,20200921,7.3,7.6,7.2,7.3,2979152 CET,20200921,2.4,2.4,2.4,2.4,34120 CIA,20200921,10.4,11.3,10.4,11,17611 CJC,20200921,17.5,17.5,17.5,17.5,0 CKV,20200921,13,13,13,13,0 CLH,20200921,16.5,16.5,16.5,16.5,1600 CLM,20200921,15.7,15.7,15.7,15.7,0 CMC,20200921,4.2,4.6,4.2,4.6,834 CMS,20200921,3.2,3.4,3.2,3.4,184220 CPC,20200921,15.6,15.6,15.6,15.6,500 CSC,20200921,23.5,23.8,23.5,23.5,1100 CTB,20200921,31.4,31.4,31.4,31.4,4 CTC,20200921,4,4,4,4,0 CTP,20200921,3.8,4.1,3.7,4.1,72200 CTT,20200921,10.8,10.8,10.8,10.8,0 CTX,20200921,7.3,7.3,7.2,7.2,3500 CVN,20200921,18.7,18.7,17.2,17.7,150700 CX8,20200921,8.6,8.6,8.6,8.6,0 D11,20200921,19.6,19.6,18.7,18.7,1200 DAD,20200921,15.5,15.5,14.8,15.3,1712 DAE,20200921,14.5,14.5,14.5,14.5,0 DBT,20200921,14.3,14.3,14.2,14.2,4060 DC2,20200921,7.8,7.8,7.8,7.8,0 DC4,20200921,12.5,12.5,12.5,12.5,14020 DDG,20200921,28.1,28.2,27.9,28.2,100500 DHP,20200921,9.5,9.5,9.5,9.5,0 DHT,20200921,55.8,56.4,54.8,55.2,62530 DIH,20200921,14.7,14.7,14.7,14.7,0 DL1,20200921,31,31,31,31,0 DNC,20200921,50,50,50,50,20000 DNM,20200921,55,56,51,51,154068 DNP,20200921,18.4,18.4,18.2,18.2,210 DP3,20200921,74.9,75,74.9,74.9,1405 DPC,20200921,13.7,13.7,13.7,13.7,2700 DPS,20200921,0.3,0.3,0.3,0.3,0 DS3,20200921,4.2,4.2,4,4,116500 DST,20200921,3.6,4.2,3.6,4.2,5929651 DTD,20200921,18,18.1,17.5,17.5,263436 DXP,20200921,12.5,12.8,12.4,12.6,27810 DZM,20200921,3.1,3.2,3.1,3.2,39700 EBA,20200921,9.1,9.1,9.1,9.1,0 EBS,20200921,7.7,7.7,7.7,7.7,4800 ECI,20200921,13.8,13.8,13.8,13.8,0 EID,20200921,11.6,12,11.6,11.8,14800 EVS,20200921,7.1,7.1,7.1,7.1,7200 FID,20200921,1.1,1.1,1,1,12103 GDW,20200921,21.1,21.1,21.1,21.1,0 GKM,20200921,16.3,16.4,16.3,16.4,397800 GLT,20200921,26.8,26.8,26.8,26.8,0 GMX,20200921,23.6,23.6,23.6,23.6,1000 HAD,20200921,12.8,12.8,12.7,12.7,7441 HAT,20200921,21.7,24,21.7,22.8,6300 HBE,20200921,9.4,9.4,9.4,9.4,0 HBS,20200921,2,2.2,2,2.1,5302 HCC,20200921,12.6,12.7,12.6,12.6,17900 HCT,20200921,9,9.9,9,9.9,23809 HDA,20200921,8,8,7.8,7.9,34898 HEV,20200921,13.7,13.7,13.7,13.7,0 HGM,20200921,38,38,38,38,0 HHC,20200921,107,107,107,107,0 HHG,20200921,1.3,1.3,1.2,1.3,66650 HHP,20200921,10.7,11,10.7,10.9,668600 HJS,20200921,29.4,29.4,29.4,29.4,20 HKB,20200921,0.7,0.7,0.7,0.7,0 HKT,20200921,6.5,6.5,6.5,6.5,70 HLC,20200921,6.5,6.5,6.5,6.5,2400 HLD,20200921,28.2,28.5,27.9,27.9,155500 HLY,20200921,50.5,50.5,50.5,50.5,0 HMH,20200921,9.2,9.2,9.2,9.2,0 HOM,20200921,3.402,3.5,3.305,3.5,29829 HPM,20200921,12.9,12.9,12.9,12.9,0 HTC,20200921,28,28,28,28,500 HTP,20200921,8,8,8,8,0 HUT,20200921,2.6,2.8,2.6,2.7,5737142 HVT,20200921,32.9,32.9,32.9,32.9,0 ICG,20200921,7,7,6.4,6.7,4000 IDC,20200921,25,25,23.7,24,74800 IDJ,20200921,15.5,15.7,15.1,15.2,282590 IDV,20200921,49.4,49.4,48.9,49.3,20041 INC,20200921,8.5,8.5,8.5,8.5,0 INN,20200921,28.5,30.9,28.4,29.2,35143 ITQ,20200921,2.4,2.5,2.4,2.4,35630 IVS,20200921,5.5,5.5,5.4,5.5,14310 KDM,20200921,2.2,2.2,2.1,2.1,510 KHS,20200921,12.5,12.5,12.5,12.5,0 KKC,20200921,5.9,5.9,5.9,5.9,4000 KLF,20200921,1.7,1.8,1.6,1.7,1782216 KMT,20200921,7.4,7.4,7.4,7.4,0 KSD,20200921,4.6,4.6,4.6,4.6,0 KSQ,20200921,1.6,1.7,1.6,1.7,16700 KST,20200921,17.5,17.5,17.5,17.5,0 KTS,20200921,10.8,10.8,10.8,10.8,0 KTT,20200921,4.4,4.4,4.4,4.4,0 KVC,20200921,1.1,1.2,1.1,1.1,132210 L14,20200921,55.6,57.9,55.6,57,87557 L18,20200921,8.5,8.5,8.5,8.5,0 L35,20200921,6,6,6,6,0 L43,20200921,2.9,3,2.9,2.9,22600 L61,20200921,14.4,14.4,14.4,14.4,0 L62,20200921,7.6,7.6,7.6,7.6,0 LAS,20200921,6,6.4,6,6.3,725400 LBE,20200921,37.7,37.7,37.7,37.7,0 LCD,20200921,6.8,6.8,6.8,6.8,0 LCS,20200921,2,2.1,2,2,9500 LDP,20200921,13,13,13,13,0 LHC,20200921,44.8,44.9,44.1,44.1,10600 LIG,20200921,5,5,4.9,5,705967 LM7,20200921,2.6,2.8,2.6,2.8,19289 LO5,20200921,1.8,1.8,1.8,1.8,0 LUT,20200921,2.3,2.3,2.3,2.3,110 MAC,20200921,6.5,6.8,6,6.8,15920 MAS,20200921,36.5,36.5,35.1,35.1,400 MBG,20200921,5.6,5.7,5.5,5.5,967627 MBS,20200921,10.1,10.1,9.9,10,113135 MCC,20200921,13.2,13.2,13.2,13.2,0 MCF,20200921,8.6,8.6,8.6,8.6,0 MCO,20200921,2.2,2.2,2.2,2.2,10 MDC,20200921,7.5,8.4,7.1,8.4,6046 MED,20200921,39.8,39.8,39,39,325 MEL,20200921,8,8,8,8,0 MHL,20200921,3.2,3.5,3.2,3.5,23900 MIM,20200921,12,12,12,12,0 MKV,20200921,10,10,10,10,0 MPT,20200921,2,2.1,2,2,118110 MST,20200921,3.2,3.3,3.2,3.2,345245 NAG,20200921,4.4,4.4,4.3,4.4,34214 NAP,20200921,11.7,11.7,11.7,11.7,0 NBC,20200921,5.5,5.5,5.4,5.4,200 NBP,20200921,12.4,12.4,12,12,600 NBW,20200921,21.1,21.1,21.1,21.1,0 NDN,20200921,17,17,16.7,16.8,203967 NDX,20200921,10.4,10.4,10.4,10.4,4000 NET,20200921,59.9,59.9,59.9,59.9,10 NFC,20200921,5.1,5.1,5.1,5.1,0 NGC,20200921,1.6,1.6,1.6,1.6,14300 NHA,20200921,12.4,12.4,11.6,12,145068 NHC,20200921,29.6,29.6,29.6,29.6,12 NHP,20200921,0.7,0.7,0.6,0.6,152010 NRC,20200921,14.1,14.6,14.1,14.3,121700 NSH,20200921,2.1,2.1,2,2,72014 NST,20200921,12.3,12.3,10.4,12.1,9700 NTH,20200921,28.4,28.5,28.4,28.5,3600 NTP,20200921,33.3,34.5,33.3,34.1,131545 NVB,20200921,8.8,8.8,8.6,8.6,3019150 OCH,20200921,7.4,7.6,7.3,7.6,4300 ONE,20200921,4.2,4.3,4.1,4.1,7400 PBP,20200921,7.2,7.2,7.2,7.2,5040 PCE,20200921,9.4,9.4,9.1,9.1,1200 PCG,20200921,5.3,5.3,5.3,5.3,0 PCT,20200921,5,5,5,5,2000 PDB,20200921,6.9,6.9,6.9,6.9,352 PDC,20200921,3.6,3.6,3.6,3.6,0 PEN,20200921,5.1,5.1,5.1,5.1,0 PGN,20200921,13.2,13.2,12.1,12.7,74390 PGS,20200921,16.1,16.6,15.3,16.4,103740 PGT,20200921,3.7,4.1,3.7,4.1,2234 PHN,20200921,26,27,26,27,2900 PHP,20200921,10.9,11,10.8,10.8,1000 PIA,20200921,27,27.2,27,27.2,600 PIC,20200921,8.5,8.5,8.3,8.3,2000 PJC,20200921,23.9,23.9,23.9,23.9,0 PLC,20200921,23.3,24.2,23.1,23.1,540938 PMB,20200921,8.7,8.7,8.7,8.7,0 PMC,20200921,58.7,58.7,58.7,58.7,700 PMP,20200921,10,10,10,10,0 PMS,20200921,14,14,14,14,1400 POT,20200921,14.2,14.2,13.5,13.5,3108 PPE,20200921,4.2,4.2,4.2,4.2,0 PPP,20200921,13.7,14.4,13.6,14,8100 PPS,20200921,7.4,7.4,7.4,7.4,100 PPY,20200921,22.5,22.5,22.5,22.5,1 PRC,20200921,8.6,8.6,8.6,8.6,0 PSC,20200921,13.8,13.8,13.8,13.8,500 PSD,20200921,10.2,10.5,10.1,10.5,18000 PSE,20200921,7.3,7.3,7.3,7.3,0 PSI,20200921,3.4,3.4,3.4,3.4,4100 PSW,20200921,8,8,8,8,0 PTD,20200921,11.9,11.9,11.9,11.9,0 PTI,20200921,20.1,21,20,21,5523 PTS,20200921,6.4,6.6,6.4,6.5,14810 PV2,20200921,2.4,2.4,2.4,2.4,0 PVB,20200921,18.1,18.289,17.815,17.815,335420 PVC,20200921,6,6.1,5.9,5.9,280930 PVG,20200921,7,7.1,7,7.1,1428 PVI,20200921,30.1,30.3,30.1,30.3,25020 PVL,20200921,1.3,1.3,1.2,1.3,42200 PVS,20200921,12.9,13.2,12.8,12.9,9447196 QHD,20200921,21.5,21.5,21.5,21.5,0 QST,20200921,11.6,11.6,11.6,11.6,0 QTC,20200921,17.9,17.9,17.9,17.9,0 RCL,20200921,16.2,16.2,16.2,16.2,0 S55,20200921,23.1,23.5,23.1,23.5,7000 S74,20200921,4.3,4.3,4.3,4.3,0 S99,20200921,20.3,20.4,19.9,20,210366 SAF,20200921,46.5,46.5,46.5,46.5,100 SCI,20200921,72,72,71,72,7584 SD2,20200921,6.7,7.4,6.7,7.4,44000 SD4,20200921,5.1,5.1,5.1,5.1,2010 SD5,20200921,6.379,6.469,6.2,6.289,128874 SD6,20200921,3.8,3.8,3.5,3.6,154266 SD9,20200921,6.9,6.9,6.8,6.8,21222 SDA,20200921,4.5,4.7,4.5,4.7,1500 SDC,20200921,13.3,13.3,13.3,13.3,0 SDG,20200921,21.1,21.1,21.1,21.1,80 SDN,20200921,30,30,30,30,0 SDT,20200921,5.4,5.4,5.2,5.2,181385 SDU,20200921,6.1,6.1,6.1,6.1,0 SEB,20200921,30,30,29.5,29.7,15500 SED,20200921,14.5,14.5,14.5,14.5,1500 SFN,20200921,21.7,21.7,21.7,21.7,1100 SGC,20200921,66,66,66,66,0 SGD,20200921,10.1,10.1,10.1,10.1,0 SGH,20200921,40.7,40.7,40.7,40.7,0 SHB,20200921,14.6,15.4,14.6,15,6373333 SHE,20200921,20.4,20.4,20.4,20.4,300 SHN,20200921,8.8,9.5,8.5,9.5,42920 SHS,20200921,12,12.3,11.9,11.9,4247078 SIC,20200921,13,13,13,13,500 SJ1,20200921,22.8,22.8,22.8,22.8,0 SJC,20200921,1.4,1.4,1.4,1.4,0 SJE,20200921,17.3,19.1,17.3,19.1,25400 SLS,20200921,74.9,74.9,74,74.4,20400 SMN,20200921,9,9,9,9,2100 SMT,20200921,6.6,6.6,6.6,6.6,0 SPI,20200921,1.1,1.2,1,1.2,407500 SRA,20200921,14.2,14.4,14.1,14.1,230200 SSM,20200921,5.1,5.1,5.1,5.1,2700 STC,20200921,13.6,13.6,12.6,12.6,600 STP,20200921,6.1,6.1,6.1,6.1,0 SVN,20200921,2.4,2.5,2.4,2.4,96510 SZB,20200921,29.5,29.5,29.3,29.3,1100 TA9,20200921,8.9,9,8.9,9,8209 TAR,20200921,21.2,21.4,20.6,21,812773 TBX,20200921,22.3,22.3,22.3,22.3,0 TC6,20200921,5.1,5.1,5,5,703 TDN,20200921,7,7,6.9,7,209050 TDT,20200921,9.5,9.7,9.4,9.7,176116 TET,20200921,29.9,29.9,29.9,29.9,0 TFC,20200921,6.9,6.9,6.9,6.9,0 THB,20200921,9.2,10,9.1,10,1200 THD,20200921,84.1,86,84,86,7600 THS,20200921,7.2,7.2,7.2,7.2,0 THT,20200921,7.2,7.2,7.1,7.1,12570 TIG,20200921,7.1,7.4,7.1,7.2,1244957 TJC,20200921,7.7,7.9,7.3,7.3,4300 TKC,20200921,3.3,3.3,3.3,3.3,0 TKU,20200921,14.5,14.5,14.5,14.5,300 TMB,20200921,17,17.5,17,17.5,5300 TMC,20200921,10,10,10,10,0 TMX,20200921,12.6,12.6,12.6,12.6,0 TNG,20200921,13.6,13.8,13.4,13.4,1971270 TPH,20200921,8.5,8.5,8.5,8.5,2 TPP,20200921,10.8,10.8,10.8,10.8,0 TSB,20200921,7.3,7.3,7.3,7.3,0 TST,20200921,8.9,8.9,8.3,8.3,1400 TTC,20200921,10.9,10.9,10.9,10.9,0 TTH,20200921,1.9,1.9,1.8,1.9,176700 TTL,20200921,7.9,7.9,7,7,3400 TTT,20200921,33.5,34.5,33.5,34.5,1100 TTZ,20200921,4.8,5.4,4.8,5.1,22000 TV3,20200921,30.5,30.5,30.5,30.5,0 TV4,20200921,12.5,12.5,12.5,12.5,5700 TVC,20200921,8.4,8.4,8.3,8.3,594010 TVD,20200921,6,6,6,6,31020 TXM,20200921,3.4,3.7,3.1,3.7,27900 UNI,20200921,5.1,5.1,5.1,5.1,0 V12,20200921,10.1,10.2,10.1,10.1,1500 V21,20200921,5.6,5.6,4.6,5,75900 VAT,20200921,2.4,2.4,2.4,2.4,0 VBC,20200921,19.1,19.1,19.1,19.1,1829 VC1,20200921,7.7,7.7,7.7,7.7,0 VC2,20200921,12.5,12.5,12.5,12.5,0 VC3,20200921,16.8,16.9,16.6,16.8,163700 VC6,20200921,7.5,7.5,7.5,7.5,0 VC7,20200921,5,5,4.7,4.9,6700 VC9,20200921,5.7,5.7,5.4,5.4,15200 VCC,20200921,10.3,10.5,10,10,1800 VCG,20200921,36.5,36.6,36,36.2,191620 VCM,20200921,16.5,16.5,16.5,16.5,100 VCS,20200921,67.3,68.2,67.3,67.6,237357 VDL,20200921,25,25,25,25,22800 VE1,20200921,7.6,7.6,7.6,7.6,0 VE2,20200921,6.5,6.5,6.5,6.5,0 VE3,20200921,6.7,6.7,6.7,6.7,0 VE4,20200921,6.2,6.7,6.2,6.7,3200 VE8,20200921,9,9,9,9,0 VE9,20200921,1.4,1.4,1.3,1.4,27520 VGP,20200921,26,26,26,26,100 VGS,20200921,7.2,7.3,7.2,7.3,30410 VHE,20200921,4.3,4.3,4.2,4.3,76540 VHL,20200921,23,23,23,23,40 VIE,20200921,6,6,6,6,700 VIF,20200921,17.3,17.3,17.3,17.3,100 VIG,20200921,0.9,1,0.9,0.9,379100 VIT,20200921,13.8,13.9,13.8,13.8,34611 VIX,20200921,12.1,12.5,12,12.1,592200 VKC,20200921,5.1,5.1,4.9,4.9,69500 VLA,20200921,12,12,12,12,800 VMC,20200921,10.8,10.8,10.6,10.8,18129 VMI,20200921,0.6,0.6,0.6,0.6,0 VMS,20200921,6.4,6.4,6.4,6.4,0 VNC,20200921,37,37,37,37,0 VNF,20200921,31,31,31,31,0 VNR,20200921,19.1,19.1,18.8,18.8,3000 VNT,20200921,60.2,60.2,60.2,60.2,100 VSA,20200921,15.5,15.5,15.5,15.5,0 VSM,20200921,10.4,10.4,10.4,10.4,100 VTC,20200921,10,10,10,10,0 VTH,20200921,9.4,9.4,9.4,9.4,0 VTJ,20200921,3.7,3.8,3.7,3.7,6500 VTL,20200921,17.9,17.9,17.9,17.9,100 VTS,20200921,28.5,28.5,28.5,28.5,0 VTV,20200921,5.8,5.8,5.8,5.8,0 VXB,20200921,4.5,4.5,4.5,4.5,0 WCS,20200921,196.3,196.5,190,191.2,5732 WSS,20200921,2.6,2.8,2.6,2.8,65800 X20,20200921,7.3,8.1,7.3,8.1,2000 AAV,20200918,9.7,9.9,9.3,9.5,360995 ACB,20200918,21.5,21.7,21.4,21.7,3280690 ACM,20200918,0.9,0.9,0.8,0.8,588525 ADC,20200918,15.7,16,15.7,16,200 ALT,20200918,10.6,10.6,10.6,10.6,624 AMC,20200918,17,17,16.2,16.5,3000 AME,20200918,7,7,7,7,0 AMV,20200918,17.7,17.8,17.5,17.7,354925 API,20200918,9.2,10.3,9.2,9.5,1800 APP,20200918,3.5,3.5,3.3,3.3,324 APS,20200918,2.6,2.8,2.6,2.8,73700 ARM,20200918,16.8,16.8,16.8,16.8,0 ART,20200918,2.4,2.5,2.4,2.5,542030 ATS,20200918,26.4,26.4,26.4,26.4,0 BAX,20200918,47,47.1,47,47.1,2300 BBS,20200918,9.6,9.6,9.6,9.6,900 BCC,20200918,7.2,7.377,7.2,7.377,794424 BCF,20200918,40,40,40,40,0 BDB,20200918,10.8,10.8,10.8,10.8,0 BED,20200918,33,33,33,33,0 BII,20200918,1.2,1.3,1.2,1.3,1430370 BKC,20200918,5.5,5.5,5.5,5.5,500 BLF,20200918,3.5,3.7,3.5,3.7,89010 BPC,20200918,12,12,12,12,0 BSC,20200918,11.7,11.7,11.7,11.7,0 BST,20200918,11.8,11.8,11.5,11.5,5100 BTS,20200918,4.59,4.59,4.59,4.59,205 BTW,20200918,28.1,28.1,28.1,28.1,0 BVS,20200918,11.2,11.2,10.9,11.1,115139 BXH,20200918,18,18,18,18,0 C69,20200918,8.2,8.5,8.1,8.5,131000 C92,20200918,3.9,3.9,3.9,3.9,0 CAG,20200918,85.7,85.7,85.7,85.7,0 CAN,20200918,26,26,26,26,100 CAP,20200918,31.9,32.3,31.9,32.3,2940 CDN,20200918,22.5,22.5,22.4,22.4,500 CEO,20200918,7.1,7.5,7.1,7.3,3468912 CET,20200918,2.3,2.4,2.2,2.4,62200 CIA,20200918,10.3,10.4,10.2,10.4,1400 CJC,20200918,17.5,17.5,17.5,17.5,0 CKV,20200918,13,13,13,13,0 CLH,20200918,16.8,16.8,16.8,16.8,10300 CLM,20200918,15.7,15.7,15.7,15.7,0 CMC,20200918,4.2,4.2,4.2,4.2,110 CMS,20200918,3.1,3.2,3.1,3.1,15800 CPC,20200918,15.5,15.5,15.5,15.5,0 CSC,20200918,24,24,23.5,24,3600 CTB,20200918,31.4,31.4,31.4,31.4,0 CTC,20200918,4.2,4.2,4,4,3400 CTP,20200918,4.3,4.3,4,4.1,41900 CTT,20200918,10.8,10.8,10.8,10.8,0 CTX,20200918,7.3,7.5,7.3,7.5,8927 CVN,20200918,16.6,17,16.3,17,388237 CX8,20200918,8.6,8.6,8.6,8.6,0 D11,20200918,19.7,19.7,19.7,19.7,100 DAD,20200918,14.6,15.5,14.6,14.6,400 DAE,20200918,14.5,14.5,14.5,14.5,400 DBT,20200918,14.1,14.3,14.1,14.3,908 DC2,20200918,7.8,7.8,7.8,7.8,0 DC4,20200918,12.3,13.3,12.3,13.2,7100 DDG,20200918,28.1,28.2,27.7,28.1,110640 DHP,20200918,9.5,9.5,9.5,9.5,0 DHT,20200918,56.3,56.5,55.1,55.7,16320 DIH,20200918,14.7,14.7,14.7,14.7,10 DL1,20200918,31,31,31,31,0 DNC,20200918,51,51,51,51,0 DNM,20200918,63,63,56.6,56.6,45738 DNP,20200918,18.4,18.4,18.4,18.4,1 DP3,20200918,74.9,75,74.9,75,502 DPC,20200918,12.5,12.5,12.5,12.5,0 DPS,20200918,0.3,0.3,0.3,0.3,0 DS3,20200918,4.3,4.3,4.1,4.3,90000 DST,20200918,3.9,3.9,3.9,3.9,427848 DTD,20200918,18.4,18.4,18,18,102360 DXP,20200918,11.9,12.9,11.9,12.8,158030 DZM,20200918,3.1,3.3,3.1,3.3,41300 EBA,20200918,9.1,9.1,9.1,9.1,0 EBS,20200918,7.4,7.4,7.4,7.4,7000 ECI,20200918,13.8,13.8,13.8,13.8,0 EID,20200918,11.4,11.5,11.4,11.5,2500 EVS,20200918,7.1,7.2,7.1,7.1,6300 FID,20200918,1.1,1.1,1,1.1,7912 GDW,20200918,21.1,21.1,21.1,21.1,0 GKM,20200918,16.3,16.4,16.1,16.4,151700 GLT,20200918,26.8,26.8,26.8,26.8,100 GMX,20200918,23.5,23.5,23.5,23.5,1519 HAD,20200918,12.9,12.9,12.8,12.8,600 HAT,20200918,23.5,23.5,23.5,23.5,0 HBE,20200918,9.4,9.4,9.4,9.4,0 HBS,20200918,2.1,2.2,2.1,2.2,5100 HCC,20200918,12.6,12.7,12.6,12.6,6800 HCT,20200918,9.9,9.9,9.9,9.9,100 HDA,20200918,8,8,7.9,7.9,39910 HEV,20200918,13.7,13.7,13.7,13.7,0 HGM,20200918,38,38,38,38,0 HHC,20200918,107,107,107,107,0 HHG,20200918,1.2,1.3,1.2,1.3,13400 HHP,20200918,10.8,10.8,10.7,10.7,143430 HJS,20200918,29.4,29.4,29.4,29.4,0 HKB,20200918,0.9,0.9,0.7,0.7,396800 HKT,20200918,6.5,6.5,6.5,6.5,0 HLC,20200918,6.7,6.7,6.7,6.7,0 HLD,20200918,28,28.6,27.3,28.4,176300 HLY,20200918,50.5,50.5,50.5,50.5,0 HMH,20200918,9.9,9.9,9.2,9.2,3100 HOM,20200918,3.402,3.402,3.305,3.305,41966 HPM,20200918,12.9,12.9,12.9,12.9,0 HTC,20200918,29.3,29.3,29,29,1200 HTP,20200918,8,8,8,8,0 HUT,20200918,2.6,2.7,2.5,2.6,2236877 HVT,20200918,32.9,32.9,32.9,32.9,0 ICG,20200918,6.7,6.7,6.7,6.7,2100 IDC,20200918,23.6,24,23.6,23.8,79200 IDJ,20200918,15.2,15.5,15,15.5,168876 IDV,20200918,49,49.5,49,49.4,4410 INC,20200918,8.5,8.5,8.5,8.5,5500 INN,20200918,27.5,31,27.5,28.5,8916 ITQ,20200918,2.3,2.5,2.3,2.4,13600 IVS,20200918,5.3,5.6,5.3,5.5,8300 KDM,20200918,2.2,2.2,2.2,2.2,5000 KHS,20200918,12.5,12.5,12.5,12.5,510 KKC,20200918,5.6,6.4,5.6,6.4,1700 KLF,20200918,1.7,1.8,1.6,1.7,920820 KMT,20200918,7.4,7.4,7.4,7.4,0 KSD,20200918,4.6,4.6,4.6,4.6,0 KSQ,20200918,1.5,1.6,1.5,1.6,217700 KST,20200918,17.5,17.5,17.5,17.5,0 KTS,20200918,10.8,10.8,10.8,10.8,0 KTT,20200918,4.4,4.4,4.4,4.4,297609 KVC,20200918,1.1,1.2,1.1,1.2,86300 L14,20200918,53.3,58,53,57,285539 L18,20200918,8.5,8.5,8.5,8.5,0 L35,20200918,6,6,6,6,0 L43,20200918,2.8,2.8,2.8,2.8,200 L61,20200918,14.4,14.4,14.4,14.4,0 L62,20200918,7.6,7.6,7.6,7.6,0 LAS,20200918,6.1,6.1,6,6.1,164100 LBE,20200918,37.7,37.7,37.7,37.7,0 LCD,20200918,6.8,6.8,6.8,6.8,0 LCS,20200918,2,2,2,2,106900 LDP,20200918,13,13,13,13,0 LHC,20200918,44.4,44.8,44.4,44.8,2400 LIG,20200918,4.8,5.1,4.6,4.9,663042 LM7,20200918,2.7,2.7,2.7,2.7,0 LO5,20200918,1.8,1.8,1.6,1.8,23800 LUT,20200918,2.1,2.2,2.1,2.2,49400 MAC,20200918,6.3,6.6,6.3,6.6,7000 MAS,20200918,36.5,36.5,36.5,36.5,0 MBG,20200918,5.7,5.7,5.6,5.6,1492463 MBS,20200918,9.8,10.1,9.8,10,120165 MCC,20200918,13.2,13.2,13.2,13.2,0 MCF,20200918,8.6,8.6,8.6,8.6,0 MCO,20200918,2,2.2,2,2.2,4700 MDC,20200918,7.7,7.7,7.7,7.7,223 MED,20200918,39.8,39.8,39.8,39.8,29 MEL,20200918,8,8,8,8,0 MHL,20200918,3.2,3.3,3.2,3.2,5300 MIM,20200918,12,12,12,12,1 MKV,20200918,10,10,10,10,4 MPT,20200918,2,2.1,2,2.1,145519 MST,20200918,3.1,3.3,3.1,3.2,576000 NAG,20200918,4.4,4.5,4.4,4.5,11709 NAP,20200918,11.7,11.7,11.7,11.7,0 NBC,20200918,5.5,5.5,5.5,5.5,500 NBP,20200918,12.5,12.5,12.5,12.5,0 NBW,20200918,21.1,21.1,21.1,21.1,2 NDN,20200918,17.1,17.1,16.6,17,140470 NDX,20200918,10.4,10.4,10.4,10.4,1200 NET,20200918,59.9,59.9,59.9,59.9,0 NFC,20200918,5.1,5.1,5.1,5.1,0 NGC,20200918,1.7,1.8,1.6,1.6,26900 NHA,20200918,12.5,12.5,12,12.2,51300 NHC,20200918,29.6,29.6,29.6,29.6,0 NHP,20200918,0.7,0.8,0.7,0.7,133423 NRC,20200918,14.1,14.6,14.1,14.3,108340 NSH,20200918,2.1,2.1,2.1,2.1,6700 NST,20200918,11.6,12.8,11.5,11.5,700 NTH,20200918,28.8,28.8,28.5,28.6,13000 NTP,20200918,33,33.3,32.6,33.3,18558 NVB,20200918,8.5,8.8,8.5,8.8,2942608 OCH,20200918,8.1,8.1,8.1,8.1,9600 ONE,20200918,4,4.1,4,4,36700 PBP,20200918,7.9,7.9,7.2,7.2,3200 PCE,20200918,9.4,9.4,9.4,9.4,1100 PCG,20200918,5.3,5.3,5.3,5.3,3800 PCT,20200918,5.3,5.3,5.3,5.3,0 PDB,20200918,6.9,6.9,6.9,6.9,200 PDC,20200918,3.6,3.6,3.6,3.6,0 PEN,20200918,5.1,5.1,5.1,5.1,0 PGN,20200918,13.1,13.8,13,13.2,168410 PGS,20200918,13.9,15.1,13.9,15.1,388597 PGT,20200918,4.1,4.1,4.1,4.1,40 PHN,20200918,26,26,26,26,1000 PHP,20200918,10.9,11,10.9,11,3700 PIA,20200918,26.1,26.1,26.1,26.1,158 PIC,20200918,8.6,9.1,8.6,9.1,1392 PJC,20200918,23.9,23.9,23.9,23.9,0 PLC,20200918,23,23.3,23,23.1,276100 PMB,20200918,8.7,8.7,8.7,8.7,1500 PMC,20200918,58.8,58.8,58.8,58.8,30 PMP,20200918,10,10,10,10,0 PMS,20200918,13.6,13.6,13.6,13.6,30 POT,20200918,14.3,14.3,14.3,14.3,148 PPE,20200918,4.2,4.2,4.2,4.2,1000 PPP,20200918,13.8,13.8,13.6,13.6,1700 PPS,20200918,7.2,7.4,7.2,7.4,1800 PPY,20200918,22.5,22.5,22.5,22.5,0 PRC,20200918,8.6,8.6,8.6,8.6,0 PSC,20200918,13.6,13.6,13.6,13.6,118 PSD,20200918,10.1,10.5,10.1,10.2,60900 PSE,20200918,7.3,7.3,7.3,7.3,0 PSI,20200918,3.5,3.5,3.5,3.5,5100 PSW,20200918,8,8,8,8,0 PTD,20200918,11.9,11.9,11.9,11.9,0 PTI,20200918,20,21.5,20,21.5,239 PTS,20200918,6.7,6.7,6.4,6.7,19800 PV2,20200918,2.4,2.5,2.4,2.4,1200 PVB,20200918,17.91,18.194,17.815,18.005,219311 PVC,20200918,5.9,6,5.8,6,158370 PVG,20200918,6.9,7.1,6.9,7,19800 PVI,20200918,30.3,30.3,30,30.3,21936 PVL,20200918,1.3,1.4,1.2,1.2,34400 PVS,20200918,12.9,12.9,12.7,12.9,2904182 QHD,20200918,21.5,21.5,21.5,21.5,400 QST,20200918,11.6,11.6,11.6,11.6,0 QTC,20200918,17.9,17.9,17.9,17.9,4900 RCL,20200918,16.2,16.2,16.2,16.2,45 S55,20200918,23.5,23.5,23,23,2000 S74,20200918,4.3,4.3,4.3,4.3,0 S99,20200918,20.4,20.5,20,20.4,168474 SAF,20200918,43.8,43.8,43.8,43.8,0 SCI,20200918,74,74,72,72,5490 SD2,20200918,5.8,6.8,5.8,6.8,161155 SD4,20200918,5,5,5,5,100 SD5,20200918,6.289,6.469,6.11,6.379,165611 SD6,20200918,3.6,3.6,3.4,3.6,108554 SD9,20200918,7,7.2,6.9,7.2,11200 SDA,20200918,4.9,4.9,4.9,4.9,0 SDC,20200918,13.3,13.3,13.3,13.3,0 SDG,20200918,21.1,21.1,21.1,21.1,0 SDN,20200918,30,30,30,30,0 SDT,20200918,5.4,5.5,5.1,5.4,383740 SDU,20200918,6.1,6.1,6.1,6.1,0 SEB,20200918,29,29.1,29,29.1,2000 SED,20200918,14.5,14.5,14.5,14.5,400 SFN,20200918,19.9,19.9,19.9,19.9,0 SGC,20200918,66,66,66,66,0 SGD,20200918,10.1,10.1,10.1,10.1,0 SGH,20200918,40.7,40.7,40.7,40.7,0 SHB,20200918,14.4,14.6,14.4,14.5,2645106 SHE,20200918,20,20,20,20,200 SHN,20200918,8.9,9,8.9,9,650 SHS,20200918,11.9,12,11.7,11.9,2720334 SIC,20200918,13.5,13.5,13.5,13.5,0 SJ1,20200918,22.8,22.8,22.8,22.8,0 SJC,20200918,1.4,1.4,1.4,1.4,0 SJE,20200918,18.2,19.3,18.2,19.2,7038 SLS,20200918,74.9,75.1,74.1,74.9,16620 SMN,20200918,9,9,9,9,0 SMT,20200918,6.6,6.6,6.6,6.6,20 SPI,20200918,1.1,1.2,1.1,1.1,286900 SRA,20200918,14.3,14.4,14.1,14.2,141700 SSM,20200918,5.1,5.1,5.1,5.1,3100 STC,20200918,13.5,13.5,13.5,13.5,0 STP,20200918,6.1,6.1,6.1,6.1,2250 SVN,20200918,2.2,2.3,2.1,2.3,88010 SZB,20200918,29.5,29.5,29.5,29.5,17600 TA9,20200918,8.9,9,8.8,9,3300 TAR,20200918,21.7,21.8,21.2,21.3,744188 TBX,20200918,22.3,22.3,22.3,22.3,0 TC6,20200918,5.1,5.1,5.1,5.1,5000 TDN,20200918,6.9,7,6.8,7,86830 TDT,20200918,9.4,9.6,9.3,9.4,227800 TET,20200918,29.9,29.9,29.9,29.9,0 TFC,20200918,6.9,6.9,6.9,6.9,128 THB,20200918,10,10,10,10,0 THD,20200918,82.2,83,82.2,83,76600 THS,20200918,7.2,7.2,7.2,7.2,0 THT,20200918,7.2,7.2,7.1,7.1,3900 TIG,20200918,7.2,7.2,7,7.1,1104500 TJC,20200918,7.7,7.9,7.1,7.2,5400 TKC,20200918,3,3.3,3,3.3,6899 TKU,20200918,13.6,13.6,13.5,13.5,435 TMB,20200918,16.6,17.5,16.6,17,1200 TMC,20200918,10,10,10,10,0 TMX,20200918,12.6,12.6,12.6,12.6,40 TNG,20200918,13.2,13.5,13.1,13.5,1545378 TPH,20200918,8.5,8.5,8.5,8.5,100 TPP,20200918,10.8,10.8,10.8,10.8,1600 TSB,20200918,7.3,7.3,7.3,7.3,0 TST,20200918,8.1,8.1,8.1,8.1,0 TTC,20200918,10.9,10.9,10.9,10.9,0 TTH,20200918,2,2,1.9,1.9,43918 TTL,20200918,6.9,7.2,6.9,7.2,1000 TTT,20200918,35,35,34.8,34.8,3200 TTZ,20200918,5.1,5.3,5,5.3,610 TV3,20200918,30.5,30.5,30.5,30.5,100 TV4,20200918,12.5,12.5,12.5,12.5,100 TVC,20200918,8.4,8.5,8.3,8.4,361220 TVD,20200918,6,6,6,6,5700 TXM,20200918,3.3,3.7,3.3,3.4,500 UNI,20200918,5.1,5.1,5.1,5.1,0 V12,20200918,11.2,11.2,11.2,11.2,0 V21,20200918,5.5,5.5,5.1,5.1,2500 VAT,20200918,2.4,2.4,2.4,2.4,0 VBC,20200918,19.2,19.2,19.2,19.2,0 VC1,20200918,7.8,7.8,7.7,7.7,1100 VC2,20200918,12.5,12.5,12.5,12.5,100 VC3,20200918,16.8,16.9,16.7,16.9,178478 VC6,20200918,6.9,7.5,6.9,7.5,200 VC7,20200918,4.7,5,4.7,5,800 VC9,20200918,4.6,5.3,4.6,5.3,149600 VCC,20200918,10.7,10.7,10.5,10.5,2600 VCG,20200918,36.4,36.5,35.9,36.1,166795 VCM,20200918,16.5,16.5,16.5,16.5,0 VCS,20200918,66.5,67.5,66.1,67.3,182929 VDL,20200918,26,26,26,26,23600 VE1,20200918,7.6,7.6,7.6,7.6,0 VE2,20200918,6.5,6.5,6.5,6.5,0 VE3,20200918,6.2,6.7,6.2,6.7,11700 VE4,20200918,6.2,6.2,6.1,6.2,1700 VE8,20200918,9,9,9,9,0 VE9,20200918,1.5,1.5,1.4,1.4,5100 VGP,20200918,28.5,28.5,28.5,28.5,0 VGS,20200918,7.2,7.3,7.1,7.2,14318 VHE,20200918,4.1,4.3,4.1,4.3,41642 VHL,20200918,24,24,23,23,816 VIE,20200918,6,6,6,6,0 VIF,20200918,16.6,17,16.6,17,2500 VIG,20200918,1,1,0.9,0.9,232100 VIT,20200918,13.7,14,13.7,13.8,60420 VIX,20200918,12.6,12.7,12.1,12.1,1473250 VKC,20200918,4.9,5,4.9,5,136745 VLA,20200918,12,12,12,12,0 VMC,20200918,10.8,10.9,10.7,10.9,33406 VMI,20200918,0.6,0.6,0.6,0.6,0 VMS,20200918,6.4,6.4,6.4,6.4,100 VNC,20200918,37,37,37,37,0 VNF,20200918,31,31,31,31,0 VNR,20200918,18.5,18.8,18.5,18.8,1100 VNT,20200918,60.3,60.3,58.6,60.2,300 VSA,20200918,15.5,15.5,15.5,15.5,0 VSM,20200918,10.3,10.3,10.3,10.3,0 VTC,20200918,9.7,10,9.7,10,1700 VTH,20200918,9.4,9.4,9.4,9.4,0 VTJ,20200918,3.9,4.1,3.9,4,900 VTL,20200918,19.8,19.8,19.8,19.8,0 VTS,20200918,28.5,28.5,28.5,28.5,0 VTV,20200918,5.8,5.8,5.8,5.8,100 VXB,20200918,4.5,4.5,4.5,4.5,1 WCS,20200918,196.2,197,196.2,196.6,3250 WSS,20200918,2.4,2.6,2.4,2.6,98900 X20,20200918,8,8,8,8,0 AAV,20200917,9.3,10,9.2,9.8,440110 ACB,20200917,21.3,21.8,21.1,21.5,12323866 ACM,20200917,0.8,0.9,0.8,0.9,691640 ADC,20200917,16,17,16,17,10300 ALT,20200917,11.6,11.6,11.6,11.6,0 AMC,20200917,17.5,17.5,17.5,17.5,0 AME,20200917,7,7,7,7,900 AMV,20200917,17.9,18,17.6,17.7,479526 API,20200917,10.1,10.5,9.5,9.5,300 APP,20200917,3.5,3.5,3.5,3.5,5723 APS,20200917,2.7,2.7,2.6,2.7,31500 ARM,20200917,16.8,16.8,16.8,16.8,0 ART,20200917,2.3,2.5,2.3,2.4,525080 ATS,20200917,26.4,26.4,26.4,26.4,0 BAX,20200917,47,47,47,47,2200 BBS,20200917,10.6,10.6,10.6,10.6,0 BCC,20200917,6.844,7.2,6.755,7.2,1363041 BCF,20200917,39.9,40,39.9,40,1200 BDB,20200917,10.8,10.8,10.8,10.8,0 BED,20200917,33,33,33,33,0 BII,20200917,1.4,1.4,1.3,1.3,1288720 BKC,20200917,5,5,5,5,112 BLF,20200917,3.4,3.4,3.4,3.4,0 BPC,20200917,12,12,12,12,0 BSC,20200917,11.7,11.7,11.7,11.7,0 BST,20200917,12.6,12.8,12.6,12.7,2100 BTS,20200917,4.688,4.688,4.59,4.59,5324 BTW,20200917,28.1,28.1,28.1,28.1,0 BVS,20200917,11.1,11.2,10.9,11.1,166427 BXH,20200917,18,18,18,18,0 C69,20200917,8.2,8.4,7.9,8.2,216053 C92,20200917,3.8,3.9,3.8,3.9,5710 CAG,20200917,85.7,85.7,85.7,85.7,0 CAN,20200917,26,26,26,26,200 CAP,20200917,32,32.4,31.6,31.9,25206 CDN,20200917,22.8,22.8,22.8,22.8,100 CEO,20200917,7.2,7.2,7,7.1,2233591 CET,20200917,2.5,2.5,2.2,2.2,18800 CIA,20200917,10.4,10.5,10.3,10.4,31830 CJC,20200917,17.5,17.5,17.5,17.5,0 CKV,20200917,13,13,13,13,0 CLH,20200917,16.8,16.8,16.8,16.8,100 CLM,20200917,15.7,15.7,15.7,15.7,0 CMC,20200917,3.8,3.9,3.8,3.9,300 CMS,20200917,3.1,3.2,3.1,3.2,4900 CPC,20200917,15.5,15.5,15.5,15.5,0 CSC,20200917,24,24.3,23.1,24,12300 CTB,20200917,31.4,31.4,31.4,31.4,0 CTC,20200917,4.3,4.3,4.3,4.3,0 CTP,20200917,4.5,4.6,4.2,4.2,92652 CTT,20200917,10.8,10.8,10.8,10.8,19 CTX,20200917,7.2,7.4,7.1,7.3,9310 CVN,20200917,15.3,15.8,15.3,15.5,25400 CX8,20200917,8.6,8.6,8.6,8.6,0 D11,20200917,18.4,18.4,18.4,18.4,100 DAD,20200917,14.7,15.4,14.7,15.4,700 DAE,20200917,14,14.2,14,14,45100 DBT,20200917,14.3,14.3,14.3,14.3,610 DC2,20200917,7.8,7.8,7.8,7.8,0 DC4,20200917,12.9,12.9,12.5,12.5,11200 DDG,20200917,28.1,28.2,28,28.1,81800 DHP,20200917,9.5,9.5,9.5,9.5,400 DHT,20200917,57,57,55,55.7,37549 DIH,20200917,13.23,14.7,13.23,14.7,8735 DL1,20200917,31,31,31,31,0 DNC,20200917,51,51,51,51,0 DNM,20200917,58.8,64,58.8,62.8,86939 DNP,20200917,18.4,18.4,18.4,18.4,1000 DP3,20200917,73.5,74.9,73.5,74.9,8000 DPC,20200917,12.5,12.5,12.5,12.5,0 DPS,20200917,0.3,0.3,0.3,0.3,0 DS3,20200917,4.3,4.4,4.2,4.3,166300 DST,20200917,4.3,4.6,4.3,4.3,1580900 DTD,20200917,18.7,18.7,18.2,18.6,103250 DXP,20200917,11.9,12,11.9,11.9,32823 DZM,20200917,3.2,3.3,3.2,3.3,47020 EBA,20200917,9.1,9.1,9.1,9.1,0 EBS,20200917,7.5,7.5,7.4,7.4,2100 ECI,20200917,13.8,13.8,13.8,13.8,0 EID,20200917,11.5,11.5,11.3,11.4,16550 EVS,20200917,7.1,7.1,7.1,7.1,200 FID,20200917,1.2,1.2,1.1,1.1,56600 GDW,20200917,21.1,21.1,21.1,21.1,0 GKM,20200917,16.3,16.4,16.3,16.4,266900 GLT,20200917,26.1,26.1,26.1,26.1,140 GMX,20200917,23.5,23.5,23.5,23.5,1000 HAD,20200917,12.6,12.8,12.6,12.8,1620 HAT,20200917,23.5,23.5,23.5,23.5,0 HBE,20200917,9.4,9.4,9.4,9.4,0 HBS,20200917,2.1,2.1,2.1,2.1,28900 HCC,20200917,13.6,13.6,12.6,12.6,3712 HCT,20200917,10.5,10.5,10.5,10.5,0 HDA,20200917,8,8.1,7.9,8,33600 HEV,20200917,13.7,13.7,13.7,13.7,0 HGM,20200917,38,38,38,38,0 HHC,20200917,107,107,107,107,0 HHG,20200917,1.3,1.3,1.2,1.2,456220 HHP,20200917,10.7,10.7,10.6,10.7,185250 HJS,20200917,29.4,29.4,29.4,29.4,5102 HKB,20200917,0.8,0.8,0.8,0.8,0 HKT,20200917,6.5,6.5,6.5,6.5,0 HLC,20200917,6.7,6.7,6.7,6.7,0 HLD,20200917,28.5,28.8,28,28.5,162610 HLY,20200917,50.5,50.5,50.5,50.5,0 HMH,20200917,9.2,9.2,9.2,9.2,0 HOM,20200917,3.402,3.402,3.208,3.402,217440 HPM,20200917,12.9,12.9,12.9,12.9,0 HTC,20200917,29.3,29.4,29.3,29.3,3400 HTP,20200917,8,8,8,8,400 HUT,20200917,2.6,2.7,2.5,2.6,2512797 HVT,20200917,32.9,32.9,32.9,32.9,100 ICG,20200917,7.1,7.1,7.1,7.1,100 IDC,20200917,23.9,23.9,23.6,23.7,64552 IDJ,20200917,15.3,15.5,15,15.1,209105 IDV,20200917,49.1,49.1,48.8,49,17667 INC,20200917,9,9,9,9,0 INN,20200917,27.5,31,27.5,29,15410 ITQ,20200917,2.5,2.5,2.4,2.4,105410 IVS,20200917,5.5,5.5,5.4,5.4,34400 KDM,20200917,2.1,2.2,2,2.2,3200 KHS,20200917,13.3,13.3,13.3,13.3,0 KKC,20200917,6,6,6,6,0 KLF,20200917,1.7,1.8,1.7,1.7,1914288 KMT,20200917,7.4,7.4,7.4,7.4,0 KSD,20200917,4.6,4.6,4.6,4.6,0 KSQ,20200917,1.4,1.5,1.3,1.5,21100 KST,20200917,17.5,17.5,17.5,17.5,0 KTS,20200917,10.8,10.8,10.8,10.8,0 KTT,20200917,5.3,5.3,4.8,4.8,520200 KVC,20200917,1.1,1.2,1.1,1.2,52900 L14,20200917,53,53.4,52.6,53,38259 L18,20200917,8.5,8.5,8.5,8.5,2500 L35,20200917,6,6,6,6,0 L43,20200917,2.8,2.8,2.7,2.7,13100 L61,20200917,14.4,14.4,14.4,14.4,0 L62,20200917,7.6,7.6,7.6,7.6,0 LAS,20200917,5.9,6.1,5.9,6.1,122360 LBE,20200917,37.7,37.7,37.7,37.7,0 LCD,20200917,6.8,6.8,6.8,6.8,0 LCS,20200917,2,2.1,2,2.1,79700 LDP,20200917,13,13,13,13,1200 LHC,20200917,44.3,44.3,43.5,44.2,5500 LIG,20200917,5.2,5.2,4.8,4.9,846075 LM7,20200917,2.7,2.7,2.7,2.7,0 LO5,20200917,1.7,1.7,1.7,1.7,0 LUT,20200917,2.2,2.3,2.2,2.3,3900 MAC,20200917,6.6,6.6,6.3,6.3,300 MAS,20200917,36.5,36.8,36.5,36.5,1110 MBG,20200917,5.5,5.7,5.4,5.6,3088511 MBS,20200917,9.8,10,9.7,10,120830 MCC,20200917,13.2,13.2,13.2,13.2,0 MCF,20200917,8.6,8.6,8.6,8.6,0 MCO,20200917,1.9,2.1,1.9,2.1,9600 MDC,20200917,8.6,8.6,8.4,8.4,16279 MED,20200917,39.8,39.8,39.8,39.8,0 MEL,20200917,8,8,8,8,0 MHL,20200917,3.8,3.8,3.5,3.5,1148 MIM,20200917,12,12,12,12,0 MKV,20200917,10,10,10,10,0 MPT,20200917,2.2,2.2,2,2.1,72919 MST,20200917,3.2,3.3,3.1,3.2,546043 NAG,20200917,4.5,4.5,4.4,4.5,33200 NAP,20200917,11.7,11.7,11.7,11.7,0 NBC,20200917,5.5,5.5,5.5,5.5,36700 NBP,20200917,12.5,12.5,12.5,12.5,210 NBW,20200917,21.1,21.1,21.1,21.1,100 NDN,20200917,16.9,16.9,16.5,16.9,260255 NDX,20200917,10.4,10.4,10.3,10.4,15000 NET,20200917,59.9,59.9,59.9,59.9,0 NFC,20200917,5.1,5.1,5.1,5.1,0 NGC,20200917,1.9,1.9,1.7,1.7,3900 NHA,20200917,12.3,12.5,12,12.2,79852 NHC,20200917,29.6,29.6,29.6,29.6,0 NHP,20200917,0.7,0.8,0.7,0.7,254570 NRC,20200917,14.2,14.6,14.1,14.3,101710 NSH,20200917,2.2,2.3,2.1,2.1,143303 NST,20200917,11.7,11.7,11.7,11.7,0 NTH,20200917,28.5,28.7,28.5,28.7,4900 NTP,20200917,33.4,33.5,32.7,33.2,14445 NVB,20200917,8.7,8.7,8.5,8.6,2614702 OCH,20200917,9,9,9,9,5200 ONE,20200917,4,4,4,4,20700 PBP,20200917,7.9,7.9,7.2,7.3,2600 PCE,20200917,9.4,9.4,9.4,9.4,0 PCG,20200917,5.3,5.3,5.3,5.3,100 PCT,20200917,5.3,5.3,5.3,5.3,900 PDB,20200917,7.5,7.5,7.5,7.5,1130 PDC,20200917,3.4,3.6,3.4,3.6,1400 PEN,20200917,5.1,5.1,5.1,5.1,0 PGN,20200917,13.3,13.4,13.1,13.2,41700 PGS,20200917,13.8,13.8,13.7,13.8,24538 PGT,20200917,4.1,4.1,4.1,4.1,200 PHN,20200917,26,26,26,26,0 PHP,20200917,10.8,11,10.8,11,3300 PIA,20200917,28,28,28,28,410 PIC,20200917,8.7,8.7,8.7,8.7,0 PJC,20200917,23.9,23.9,23.9,23.9,0 PLC,20200917,22.7,23.3,22.5,23.1,633128 PMB,20200917,9.6,9.6,9.6,9.6,0 PMC,20200917,58.8,58.8,58.8,58.8,0 PMP,20200917,10,10,10,10,300 PMS,20200917,13.6,13.6,13.6,13.6,100 POT,20200917,14.4,14.4,14.4,14.4,0 PPE,20200917,4.2,4.2,4.2,4.2,1000 PPP,20200917,14.5,15,14.3,14.4,1800 PPS,20200917,7.2,7.2,7.2,7.2,4200 PPY,20200917,22.5,22.5,22.5,22.5,0 PRC,20200917,8.6,8.6,8.6,8.6,0 PSC,20200917,12.7,13.6,12.7,13.6,400 PSD,20200917,9.9,10.5,9.9,10.5,167300 PSE,20200917,7.3,7.3,7.3,7.3,0 PSI,20200917,3.6,3.6,3.5,3.5,35015 PSW,20200917,8,8,8,8,0 PTD,20200917,11.9,11.9,11.9,11.9,0 PTI,20200917,22,22,20,20,30800 PTS,20200917,6.8,6.9,6.6,6.8,8800 PV2,20200917,2.5,2.5,2.4,2.5,1000 PVB,20200917,18.573,18.668,17.72,18.194,384118 PVC,20200917,6.1,6.2,5.8,5.9,409900 PVG,20200917,7.1,7.1,7.1,7.1,100 PVI,20200917,30.2,30.3,30,30.3,26925 PVL,20200917,1.3,1.4,1.3,1.3,71400 PVS,20200917,13.1,13.1,12.7,12.8,4310189 QHD,20200917,21,21,21,21,90 QST,20200917,11.6,11.6,11.6,11.6,0 QTC,20200917,19.8,19.8,19.8,19.8,100 RCL,20200917,16.2,16.2,16.2,16.2,6600 S55,20200917,23,23.5,23,23.5,6000 S74,20200917,4.3,4.3,4.3,4.3,0 S99,20200917,20.8,20.8,20.3,20.5,149433 SAF,20200917,43.8,43.8,43.8,43.8,300 SCI,20200917,74,74,72,74,1900 SD2,20200917,6.2,6.2,6.2,6.2,0 SD4,20200917,5.1,5.2,4.7,4.7,6470 SD5,20200917,6.559,6.559,6.2,6.379,218240 SD6,20200917,3.5,3.7,3.5,3.6,140010 SD9,20200917,6.4,7,6.2,7,37737 SDA,20200917,4.8,4.9,4.8,4.9,3500 SDC,20200917,13.3,13.3,13.3,13.3,0 SDG,20200917,21.1,21.1,21.1,21.1,0 SDN,20200917,30,30,30,30,0 SDT,20200917,5.2,5.5,5,5.4,301500 SDU,20200917,6.1,6.1,6.1,6.1,0 SEB,20200917,29,29,29,29,3040 SED,20200917,14.5,14.5,14.5,14.5,700 SFN,20200917,19.9,19.9,19.9,19.9,0 SGC,20200917,66,66,66,66,100 SGD,20200917,10.1,10.1,10.1,10.1,0 SGH,20200917,40.7,40.7,40.7,40.7,0 SHB,20200917,14.3,14.7,14.3,14.4,3230366 SHE,20200917,20.8,20.8,19.2,20.8,5200 SHN,20200917,9,9.2,9,9.1,2100 SHS,20200917,11.8,11.9,11.7,11.8,1782827 SIC,20200917,13.5,13.5,13.5,13.5,0 SJ1,20200917,22.8,22.8,22.8,22.8,0 SJC,20200917,1.4,1.4,1.4,1.4,0 SJE,20200917,19.4,19.4,19.4,19.4,3100 SLS,20200917,76,77.2,74.5,74.7,26520 SMN,20200917,9,9,9,9,0 SMT,20200917,6.2,6.6,6.2,6.6,200 SPI,20200917,1.1,1.2,1.1,1.2,130316 SRA,20200917,14.3,14.5,14,14.3,295800 SSM,20200917,5.5,5.5,5.5,5.5,0 STC,20200917,13.5,13.5,13.5,13.5,0 STP,20200917,6,6,6,6,0 SVN,20200917,2.1,2.2,2,2.1,64900 SZB,20200917,29.5,29.7,29.5,29.7,15100 TA9,20200917,8.9,9,8.9,9,13100 TAR,20200917,21.9,22,21.6,21.8,548379 TBX,20200917,22.3,22.3,22.3,22.3,0 TC6,20200917,4.9,5.1,4.9,5.1,2050 TDN,20200917,7,7,6.9,6.9,100150 TDT,20200917,9.4,9.5,9.4,9.4,62563 TET,20200917,29.9,29.9,29.9,29.9,0 TFC,20200917,6.6,6.6,6.6,6.6,100 THB,20200917,10.9,10.9,9.2,10,2500 THD,20200917,82,83.2,81.8,82.2,13635 THS,20200917,7.2,7.2,7.2,7.2,0 THT,20200917,7,7.4,6.9,7.4,22070 TIG,20200917,6.8,7.1,6.8,7.1,1915288 TJC,20200917,7.7,7.7,7.2,7.2,800 TKC,20200917,3.3,3.3,3.3,3.3,0 TKU,20200917,13,13.9,12.5,13.9,1710 TMB,20200917,17,17,17,17,9600 TMC,20200917,10,10,10,10,0 TMX,20200917,12.6,12.6,12.6,12.6,60 TNG,20200917,13.3,13.5,13.1,13.2,1103722 TPH,20200917,8.5,8.5,8.5,8.5,0 TPP,20200917,10.8,10.8,10.8,10.8,0 TSB,20200917,7.3,7.3,7.3,7.3,0 TST,20200917,8.1,8.1,8.1,8.1,309 TTC,20200917,10.9,10.9,10.9,10.9,200 TTH,20200917,1.9,2,1.8,1.9,251404 TTL,20200917,6.9,7,6.8,7,3500 TTT,20200917,33.5,33.6,33.4,33.6,1500 TTZ,20200917,4.7,5.3,4.7,5.3,200710 TV3,20200917,30,30,30,30,0 TV4,20200917,12.3,12.3,12.3,12.3,34279 TVC,20200917,8.4,8.5,8.3,8.4,549191 TVD,20200917,6,6.1,6,6,3700 TXM,20200917,3.8,3.8,3.3,3.5,1600 UNI,20200917,5,5.2,5,5.1,1800 V12,20200917,11.2,11.2,11.2,11.2,0 V21,20200917,5.1,5.6,5.1,5.6,1200 VAT,20200917,2.4,2.4,2.4,2.4,0 VBC,20200917,19.2,19.2,19.2,19.2,0 VC1,20200917,7.3,7.7,7.3,7.7,200 VC2,20200917,13.8,13.8,13.8,13.8,0 VC3,20200917,16.7,17,16.7,16.9,180103 VC6,20200917,7.6,7.6,7.6,7.6,0 VC7,20200917,4.704,4.8,4.512,4.8,42396 VC9,20200917,4.6,4.9,4.5,4.9,14600 VCC,20200917,10,10.5,10,10.5,10500 VCG,20200917,36,36.6,35.7,36.4,189232 VCM,20200917,16.5,16.5,16.5,16.5,400 VCS,20200917,67.2,67.7,66,66.5,382981 VDL,20200917,25.5,27,25.5,26,26400 VE1,20200917,7.6,7.6,7.6,7.6,0 VE2,20200917,6.5,6.5,6.5,6.5,0 VE3,20200917,6.1,6.1,6.1,6.1,0 VE4,20200917,5.7,5.7,5.7,5.7,41312 VE8,20200917,9,9,9,9,0 VE9,20200917,1.4,1.5,1.4,1.4,52600 VGP,20200917,28.5,28.5,28.5,28.5,0 VGS,20200917,7.2,7.2,7,7.1,35388 VHE,20200917,4.4,4.5,4.1,4.1,126700 VHL,20200917,24,24,24,24,500 VIE,20200917,6,6,6,6,0 VIF,20200917,17.2,17.2,17.2,17.2,100 VIG,20200917,0.9,1,0.9,1,303300 VIT,20200917,13.3,14,13.3,13.6,174500 VIX,20200917,13,13,12.2,12.6,1497019 VKC,20200917,4.9,5,4.8,4.8,108200 VLA,20200917,12,12,12,12,0 VMC,20200917,10.9,10.9,10.8,10.9,47517 VMI,20200917,0.6,0.6,0.6,0.6,0 VMS,20200917,6.5,6.5,6.5,6.5,0 VNC,20200917,37,37,37,37,200 VNF,20200917,31,31,31,31,100 VNR,20200917,18.5,18.5,18.4,18.4,1600 VNT,20200917,58.1,58.1,58.1,58.1,0 VSA,20200917,15.5,15.5,15.5,15.5,0 VSM,20200917,10.3,10.3,10.3,10.3,1000 VTC,20200917,10.6,10.6,10.6,10.6,1555 VTH,20200917,9.4,9.4,9.4,9.4,0 VTJ,20200917,4,4,3.7,4,26900 VTL,20200917,19.8,19.8,19.8,19.8,0 VTS,20200917,28.5,28.5,28.5,28.5,0 VTV,20200917,5.9,5.9,5.9,5.9,0 VXB,20200917,4.5,4.5,4.5,4.5,0 WCS,20200917,197,199,196,199,3020 WSS,20200917,2.3,2.4,2.3,2.4,44100 X20,20200917,8,8,8,8,0 AAV,20200916,10,10.2,9.3,9.7,586155 ACB,20200916,21.2,21.3,21.1,21.2,2194115 ACM,20200916,0.8,0.9,0.8,0.8,720050 ADC,20200916,16.5,18.5,15.5,15.5,4700 ALT,20200916,11.6,11.6,11.6,11.6,13 AMC,20200916,17.5,17.5,17.5,17.5,700 AME,20200916,7.5,7.5,7.5,7.5,0 AMV,20200916,17.7,18,17.6,17.9,345882 API,20200916,11,11,9.8,9.9,3500 APP,20200916,3.5,3.5,3.5,3.5,2200 APS,20200916,2.6,2.6,2.6,2.6,13900 ARM,20200916,16.8,16.8,16.8,16.8,0 ART,20200916,2.4,2.5,2.4,2.4,1096197 ATS,20200916,26.4,26.4,26.4,26.4,0 BAX,20200916,47,47,47,47,2300 BBS,20200916,10.6,10.6,10.6,10.6,0 BCC,20200916,6.933,6.933,6.755,6.844,156499 BCF,20200916,40,40,39.9,39.9,2100 BDB,20200916,10.8,10.8,10.8,10.8,0 BED,20200916,33,33,33,33,0 BII,20200916,1.4,1.4,1.3,1.4,801730 BKC,20200916,4.6,4.6,4.6,4.6,100 BLF,20200916,3.4,3.4,3.4,3.4,0 BPC,20200916,12,12,12,12,200 BSC,20200916,11.7,11.7,11.7,11.7,0 BST,20200916,13.1,13.1,13.1,13.1,0 BTS,20200916,4.688,4.688,4.688,4.688,1034 BTW,20200916,28.1,28.1,28.1,28.1,0 BVS,20200916,10.7,11.3,10.7,11.1,222760 BXH,20200916,18,18,18,18,0 C69,20200916,7.9,8.189,7.9,7.9,125076 C92,20200916,3.8,3.9,3.8,3.9,2100 CAG,20200916,85.7,85.7,85.7,85.7,0 CAN,20200916,26,26,26,26,0 CAP,20200916,32,32.2,31.9,32.2,9831 CDN,20200916,22.5,22.5,22.5,22.5,200 CEO,20200916,7.1,7.2,7,7.2,1126100 CET,20200916,2.5,2.6,2.4,2.4,589500 CIA,20200916,10.4,10.5,10.2,10.5,12850 CJC,20200916,17.5,17.5,17.5,17.5,0 CKV,20200916,13,13,13,13,100 CLH,20200916,16.8,16.8,16.8,16.8,200 CLM,20200916,17.3,17.3,15.7,15.7,200 CMC,20200916,4,4,3.9,3.9,200 CMS,20200916,3.1,3.2,3,3.2,59800 CPC,20200916,15.5,15.5,15.5,15.5,0 CSC,20200916,23.6,24.1,23.6,24.1,1200 CTB,20200916,31.4,31.4,31.4,31.4,0 CTC,20200916,4.3,4.3,4.3,4.3,0 CTP,20200916,3.9,4.2,3.9,4.2,58820 CTT,20200916,10.8,10.8,10.8,10.8,0 CTX,20200916,7.2,7.3,7.1,7.2,10100 CVN,20200916,16.3,16.3,15.3,15.4,16200 CX8,20200916,8.6,8.6,8.6,8.6,0 D11,20200916,20,20,18.2,20,3200 DAD,20200916,15.5,15.5,15.5,15.5,0 DAE,20200916,14,14,14,14,0 DBT,20200916,14.3,14.3,14.1,14.2,9100 DC2,20200916,7.8,7.8,7.8,7.8,1900 DC4,20200916,12.9,13.1,12.7,13.1,3019 DDG,20200916,27.9,28.1,27.8,28.1,125400 DHP,20200916,9.6,9.7,9.5,9.5,13500 DHT,20200916,57,57,55.7,56.1,16518 DIH,20200916,14.504,14.7,14.504,14.7,924 DL1,20200916,31,31,31,31,0 DNC,20200916,51,51,51,51,0 DNM,20200916,54.4,58.8,53.5,58.8,78108 DNP,20200916,17.8,18.4,17.8,18.4,500 DP3,20200916,73.5,73.5,73.5,73.5,0 DPC,20200916,12.5,12.5,12.5,12.5,0 DPS,20200916,0.3,0.3,0.3,0.3,0 DS3,20200916,4.5,4.5,4.3,4.4,94400 DST,20200916,5.2,5.3,4.7,4.7,6026965 DTD,20200916,18.9,18.9,18.3,18.5,109859 DXP,20200916,12,12.1,11.9,12,46440 DZM,20200916,3.4,3.4,3.2,3.3,69900 EBA,20200916,9.1,9.1,9.1,9.1,0 EBS,20200916,7.5,7.5,7.5,7.5,100 ECI,20200916,13.8,13.8,13.8,13.8,0 EID,20200916,11.3,11.6,11.3,11.5,15900 EVS,20200916,7.2,7.2,7,7,500 FID,20200916,1.2,1.2,1.1,1.2,4000 GDW,20200916,21.1,21.1,21.1,21.1,0 GKM,20200916,16.4,16.4,16.4,16.4,110000 GLT,20200916,24.429,25.7,24.429,25.7,205 GMX,20200916,24,24,24,24,500 HAD,20200916,12.6,12.9,12.2,12.8,9400 HAT,20200916,21.7,24,21.7,23.5,25500 HBE,20200916,9.4,9.4,9.4,9.4,0 HBS,20200916,2.4,2.4,2.3,2.3,900 HCC,20200916,12.4,12.4,12.4,12.4,1700 HCT,20200916,10.5,10.5,10.5,10.5,0 HDA,20200916,7.8,8,7.8,7.9,37220 HEV,20200916,13.7,13.7,13.7,13.7,0 HGM,20200916,38,38,38,38,0 HHC,20200916,107,107,107,107,0 HHG,20200916,1.3,1.3,1.2,1.3,39910 HHP,20200916,10.7,10.8,10.7,10.7,227500 HJS,20200916,29.4,29.4,29.4,29.4,10204 HKB,20200916,0.8,0.8,0.8,0.8,0 HKT,20200916,6.5,6.5,6.5,6.5,5100 HLC,20200916,6.7,6.7,6.7,6.7,10 HLD,20200916,28.9,29.2,28.1,28.6,132000 HLY,20200916,50.5,50.5,50.5,50.5,0 HMH,20200916,9.2,9.2,9.2,9.2,0 HOM,20200916,3.402,3.402,3.402,3.402,3703 HPM,20200916,12.9,12.9,12.9,12.9,0 HTC,20200916,29.3,29.3,29.3,29.3,2800 HTP,20200916,8.5,8.5,8.5,8.5,0 HUT,20200916,2.6,2.7,2.6,2.6,3679927 HVT,20200916,32.5,32.5,32.5,32.5,0 ICG,20200916,6.6,6.7,6.5,6.7,2050 IDC,20200916,23.9,24.1,23.7,23.9,106500 IDJ,20200916,15.4,15.5,15.1,15.3,182650 IDV,20200916,49.4,49.4,49,49,18810 INC,20200916,9,9,9,9,100 INN,20200916,27.5,31,26.5,28.9,16250 ITQ,20200916,2.4,2.5,2.4,2.5,10400 IVS,20200916,5.5,5.5,5.5,5.5,3410 KDM,20200916,2.1,2.2,2.1,2.2,3100 KHS,20200916,13.3,13.3,13.3,13.3,160 KKC,20200916,6,6,6,6,0 KLF,20200916,1.7,1.8,1.7,1.7,505405 KMT,20200916,7.4,7.4,7.4,7.4,0 KSD,20200916,4.6,4.6,4.6,4.6,0 KSQ,20200916,1.4,1.4,1.4,1.4,33000 KST,20200916,17.5,17.5,17.5,17.5,0 KTS,20200916,10.8,10.8,10.8,10.8,0 KTT,20200916,5.3,5.3,5.3,5.3,0 KVC,20200916,1.2,1.2,1.1,1.2,130760 L14,20200916,53,53.5,52.8,53.1,42490 L18,20200916,8.5,8.5,8.5,8.5,0 L35,20200916,6,6,6,6,0 L43,20200916,3,3,3,3,0 L61,20200916,14.4,14.4,14.4,14.4,0 L62,20200916,7.6,7.6,7.6,7.6,0 LAS,20200916,5.6,6.1,5.6,6,267010 LBE,20200916,37.7,37.7,37.7,37.7,0 LCD,20200916,6.8,6.8,6.8,6.8,0 LCS,20200916,2,2,2,2,100 LDP,20200916,12.9,13,12.9,13,1220 LHC,20200916,44.2,44.6,44.2,44.3,1300 LIG,20200916,5.3,5.4,5.1,5.1,604452 LM7,20200916,2.7,2.7,2.7,2.7,0 LO5,20200916,1.7,1.7,1.7,1.7,0 LUT,20200916,2.2,2.3,2.2,2.3,14610 MAC,20200916,6.7,6.7,6.4,6.7,3154 MAS,20200916,35,35,35,35,40 MBG,20200916,5.5,5.5,5.4,5.5,577088 MBS,20200916,9.9,10,9.8,9.9,127540 MCC,20200916,13.2,13.2,13.2,13.2,0 MCF,20200916,8.6,8.6,8.6,8.6,0 MCO,20200916,2.1,2.1,2.1,2.1,1008 MDC,20200916,10,10,9.2,9.3,8576 MED,20200916,37,39.8,37,39.8,3500 MEL,20200916,8,8,8,8,0 MHL,20200916,3.8,3.8,3.8,3.8,102 MIM,20200916,12,12,12,12,0 MKV,20200916,10,10,10,10,0 MPT,20200916,2.4,2.4,2.1,2.2,418123 MST,20200916,3.2,3.4,3.1,3.3,1506030 NAG,20200916,4.7,4.7,4.5,4.5,15700 NAP,20200916,11.7,11.7,11.7,11.7,0 NBC,20200916,5.5,5.5,5.5,5.5,35100 NBP,20200916,11.6,11.6,11.6,11.6,20 NBW,20200916,19.2,19.2,19.2,19.2,100 NDN,20200916,17,17,16.6,16.8,175215 NDX,20200916,10.4,10.5,10.4,10.4,24400 NET,20200916,59.9,59.9,59.9,59.9,100 NFC,20200916,5.1,5.1,5.1,5.1,0 NGC,20200916,1.7,1.8,1.6,1.8,15100 NHA,20200916,12.4,12.8,12.2,12.4,79350 NHC,20200916,29.6,29.6,29.6,29.6,0 NHP,20200916,0.8,0.8,0.7,0.7,527210 NRC,20200916,14.4,14.6,14.2,14.3,106269 NSH,20200916,2.2,2.3,2.2,2.3,62310 NST,20200916,11.7,11.7,11.7,11.7,0 NTH,20200916,29.1,29.1,28.2,28.5,27100 NTP,20200916,32.8,33.1,32.2,33,86850 NVB,20200916,8.6,8.7,8.5,8.7,3415810 OCH,20200916,10,10,10,10,400 ONE,20200916,3.9,4,3.9,4,9510 PBP,20200916,7.3,7.3,7.2,7.3,2200 PCE,20200916,9.4,9.4,9.4,9.4,300 PCG,20200916,5.7,5.7,5.7,5.7,100 PCT,20200916,5.5,5.5,5.5,5.5,8500 PDB,20200916,6.9,7.5,6.9,7.5,5600 PDC,20200916,3.3,3.4,3.3,3.4,200 PEN,20200916,5.1,5.1,5.1,5.1,0 PGN,20200916,13.2,13.3,13.2,13.2,28710 PGS,20200916,13.9,13.9,13.7,13.8,76600 PGT,20200916,4.5,4.5,4.5,4.5,215 PHN,20200916,26,26,26,26,0 PHP,20200916,10.8,10.8,10.7,10.8,38600 PIA,20200916,27,27,27,27,2400 PIC,20200916,8.7,8.7,8.7,8.7,0 PJC,20200916,23.9,23.9,23.9,23.9,0 PLC,20200916,22.7,23.1,22.5,22.7,390280 PMB,20200916,9.6,9.6,9.6,9.6,0 PMC,20200916,54.1,58.9,54.1,58.8,2060 PMP,20200916,9.9,9.9,9.9,9.9,0 PMS,20200916,13.6,13.6,13.6,13.6,158 POT,20200916,14.3,14.4,14.3,14.4,200 PPE,20200916,3.9,3.9,3.9,3.9,20500 PPP,20200916,13.7,14.1,13.6,14,14800 PPS,20200916,7.3,7.3,7.2,7.2,11000 PPY,20200916,22.5,22.5,22.5,22.5,0 PRC,20200916,8.6,8.6,8.6,8.6,0 PSC,20200916,14,14,14,14,0 PSD,20200916,9.7,10.5,9.7,10.5,33700 PSE,20200916,7.3,7.3,7.3,7.3,0 PSI,20200916,3.2,3.6,3.2,3.6,225 PSW,20200916,8,8,8,8,0 PTD,20200916,11.9,11.9,11.9,11.9,0 PTI,20200916,20.1,20.1,20,20,310 PTS,20200916,6.9,6.9,6.4,6.8,22200 PV2,20200916,2.4,2.4,2.4,2.4,0 PVB,20200916,17.626,19.142,17.626,18.573,641509 PVC,20200916,5.8,6.2,5.8,6.1,1142566 PVG,20200916,6.9,7.1,6.9,7.1,21000 PVI,20200916,30.3,30.4,30.1,30.3,18023 PVL,20200916,1.4,1.4,1.4,1.4,753 PVS,20200916,12.5,13.1,12.5,12.9,9586611 QHD,20200916,21,21,21,21,0 QST,20200916,11.6,11.6,11.6,11.6,0 QTC,20200916,18,18,18,18,0 RCL,20200916,16.2,16.2,16.2,16.2,3200 S55,20200916,23.5,23.5,23.2,23.2,4000 S74,20200916,4.3,4.3,4.3,4.3,0 S99,20200916,21,21,20.5,20.8,139255 SAF,20200916,43.7,43.8,43.7,43.8,390 SCI,20200916,73,75,73,74,11000 SD2,20200916,6.1,6.3,6,6.2,2000 SD4,20200916,5.2,5.2,5.2,5.2,130 SD5,20200916,6.649,6.739,6.289,6.379,172211 SD6,20200916,3.9,3.9,3.5,3.6,189150 SD9,20200916,6.8,7,6.7,6.8,3708 SDA,20200916,4.9,4.9,4.9,4.9,2635 SDC,20200916,13.3,13.3,13.3,13.3,0 SDG,20200916,21.1,21.1,21.1,21.1,0 SDN,20200916,30,30,30,30,0 SDT,20200916,5.2,5.6,5.1,5.3,477056 SDU,20200916,6.1,6.1,6.1,6.1,0 SEB,20200916,28.9,28.9,28.5,28.5,1700 SED,20200916,14.5,14.5,14.5,14.5,0 SFN,20200916,19.9,19.9,19.9,19.9,0 SGC,20200916,63.3,63.3,63.3,63.3,0 SGD,20200916,10.1,10.1,10.1,10.1,0 SGH,20200916,40.7,40.7,40.7,40.7,100 SHB,20200916,14.5,14.6,14.3,14.3,2044800 SHE,20200916,19.8,20,19.7,20,1100 SHN,20200916,8.8,9.1,8.8,9.1,24517 SHS,20200916,12,12.1,11.8,11.8,2988871 SIC,20200916,13.5,13.5,13.5,13.5,100 SJ1,20200916,22.8,22.8,22.8,22.8,0 SJC,20200916,1.4,1.4,1.4,1.4,0 SJE,20200916,17.8,19.3,17.8,19.3,101232 SLS,20200916,77.5,77.6,77,77.1,25600 SMN,20200916,9,9,9,9,0 SMT,20200916,6.7,6.7,6.7,6.7,0 SPI,20200916,1.2,1.2,1.1,1.2,220720 SRA,20200916,14.2,14.6,14,14.3,191690 SSM,20200916,5.5,5.5,5.5,5.5,0 STC,20200916,13.5,13.5,13.5,13.5,220 STP,20200916,6,6,6,6,0 SVN,20200916,2.3,2.3,2.2,2.2,59700 SZB,20200916,29.5,29.8,29.5,29.8,12600 TA9,20200916,8.9,9,8.8,9,25100 TAR,20200916,22.3,22.4,21.9,21.9,401115 TBX,20200916,22.3,22.3,22.3,22.3,0 TC6,20200916,5,5,4.9,4.9,37900 TDN,20200916,6.9,7,6.9,7,160970 TDT,20200916,9.6,9.6,9.3,9.4,150620 TET,20200916,29.9,29.9,29.9,29.9,0 TFC,20200916,6.2,6.2,6.2,6.2,100 THB,20200916,10,10,10,10,1 THD,20200916,79.6,81.7,78.8,81.7,21200 THS,20200916,7.2,7.2,7.2,7.2,0 THT,20200916,7,7,7,7,5100 TIG,20200916,6.7,6.9,6.7,6.8,875966 TJC,20200916,7.6,7.9,7,7,8800 TKC,20200916,3.3,3.3,3.2,3.3,670 TKU,20200916,12.7,12.7,12.7,12.7,140 TMB,20200916,17,17,17,17,600 TMC,20200916,10,10,10,10,0 TMX,20200916,12.6,12.6,12.6,12.6,100 TNG,20200916,13.5,13.5,13.2,13.3,740378 TPH,20200916,8.5,8.5,8.5,8.5,100 TPP,20200916,10.8,10.8,10.8,10.8,0 TSB,20200916,7.3,7.3,7.3,7.3,0 TST,20200916,7.9,7.9,7.9,7.9,1 TTC,20200916,12,12,12,12,0 TTH,20200916,2,2,1.9,2,208112 TTL,20200916,6.9,6.9,6.9,6.9,100 TTT,20200916,36.8,36.8,36.8,36.8,300 TTZ,20200916,4.7,5.1,4.7,4.9,30900 TV3,20200916,30,30,30,30,0 TV4,20200916,12.3,12.3,12.3,12.3,0 TVC,20200916,8.5,8.5,8.3,8.5,740698 TVD,20200916,6,6,6,6,9200 TXM,20200916,3.4,3.6,3.2,3.6,24707 UNI,20200916,4.9,4.9,4.9,4.9,0 V12,20200916,11.2,11.2,11.2,11.2,0 V21,20200916,4.8,5.6,4.8,5.6,1700 VAT,20200916,2.4,2.4,2.4,2.4,0 VBC,20200916,19.2,19.2,19.2,19.2,0 VC1,20200916,8.1,8.1,8.1,8.1,0 VC2,20200916,13.8,13.8,13.8,13.8,0 VC3,20200916,16.7,16.9,16.6,16.8,201916 VC6,20200916,7.6,7.6,7.6,7.6,1500 VC7,20200916,4.608,4.608,4.512,4.512,10656 VC9,20200916,4.6,4.9,4.6,4.9,36907 VCC,20200916,10.7,10.7,10.5,10.5,601 VCG,20200916,35.7,36.5,35.5,36,91402 VCM,20200916,18.2,18.2,18.2,18.2,100 VCS,20200916,67.8,67.8,67.1,67.1,208360 VDL,20200916,25,25,25,25,0 VE1,20200916,7.6,7.6,7.6,7.6,0 VE2,20200916,6.5,6.5,6.5,6.5,0 VE3,20200916,6.1,6.1,6.1,6.1,0 VE4,20200916,5.4,6.2,5.2,5.2,1300 VE8,20200916,9,9,9,9,0 VE9,20200916,1.4,1.4,1.4,1.4,180100 VGP,20200916,29.4,29.4,28.5,28.5,6010 VGS,20200916,7.2,7.3,7.1,7.2,30333 VHE,20200916,4.5,4.5,4.3,4.5,35110 VHL,20200916,23.6,23.6,23.6,23.6,2400 VIE,20200916,6,6,6,6,0 VIF,20200916,17.3,17.3,17.3,17.3,200 VIG,20200916,1,1,0.9,1,54800 VIT,20200916,12.9,13.4,12.9,13.4,167180 VIX,20200916,13,13.1,12.2,13,1413556 VKC,20200916,5.1,5.1,4.9,5,67100 VLA,20200916,12,12,12,12,0 VMC,20200916,11.2,11.2,11,11.1,48900 VMI,20200916,0.6,0.6,0.6,0.6,0 VMS,20200916,6.5,6.5,6.5,6.5,1000 VNC,20200916,33.8,33.8,33.8,33.8,0 VNF,20200916,29,29,29,29,100 VNR,20200916,18.5,19.3,18.3,18.3,417 VNT,20200916,58.1,58.1,58.1,58.1,0 VSA,20200916,15.5,15.5,15.5,15.5,100 VSM,20200916,11.4,11.4,11.4,11.4,0 VTC,20200916,10.8,10.8,10.5,10.6,1410 VTH,20200916,9.4,9.4,9.4,9.4,0 VTJ,20200916,4,4,3.7,4,26900 VTL,20200916,19.8,19.8,19.8,19.8,0 VTS,20200916,28.5,28.5,28.5,28.5,0 VTV,20200916,5.9,5.9,5.9,5.9,0 VXB,20200916,4.5,4.5,4.5,4.5,0 WCS,20200916,200,206,196.1,198,9822 WSS,20200916,2.1,2.2,2.1,2.2,19800 X20,20200916,8,8,8,8,0 AAV,20200915,9.6,10.4,9,10,828935 ACB,20200915,21.2,21.4,21.1,21.3,4632880 ACM,20200915,0.9,0.9,0.8,0.8,1107792 ADC,20200915,16.9,16.9,16.9,16.9,200 ALT,20200915,11.6,11.6,11.6,11.6,0 AMC,20200915,17.4,17.4,17.4,17.4,0 AME,20200915,7.5,7.5,7.5,7.5,0 AMV,20200915,17.8,17.9,17.5,17.7,709866 API,20200915,11,11,9.4,10.8,700 APP,20200915,3.2,3.5,3.2,3.5,15464 APS,20200915,2.6,2.7,2.6,2.7,59400 ARM,20200915,16.8,16.8,16.8,16.8,75 ART,20200915,2.4,2.5,2.4,2.4,579590 ATS,20200915,26.4,26.4,26.4,26.4,0 BAX,20200915,46.1,47.2,46.1,47,1300 BBS,20200915,10.6,10.6,10.6,10.6,0 BCC,20200915,6.933,7.022,6.844,6.933,569205 BCF,20200915,40,40,40,40,0 BDB,20200915,10.8,10.8,10.8,10.8,0 BED,20200915,33,33,33,33,0 BII,20200915,1.4,1.4,1.2,1.4,2248922 BKC,20200915,4.7,4.7,4.7,4.7,100 BLF,20200915,3.4,3.4,3.4,3.4,0 BPC,20200915,11.1,11.2,11.1,11.2,300 BSC,20200915,11.7,11.7,11.7,11.7,0 BST,20200915,13.2,13.2,12.9,13.1,3600 BTS,20200915,4.786,4.786,4.786,4.786,1024 BTW,20200915,28.1,28.1,28.1,28.1,0 BVS,20200915,10.7,10.8,10.5,10.8,188383 BXH,20200915,18,18,18,18,0 C69,20200915,8.67,8.959,7.996,7.996,296950 C92,20200915,3.8,3.8,3.8,3.8,3600 CAG,20200915,85.7,85.7,85.7,85.7,0 CAN,20200915,26,26,26,26,10 CAP,20200915,32,32,31.9,32,5534 CDN,20200915,22,23.4,22,23.4,251 CEO,20200915,7.3,7.3,7.1,7.1,1048185 CET,20200915,2.5,2.6,2.3,2.6,111539 CIA,20200915,10.4,10.4,10.3,10.4,15312 CJC,20200915,17.5,17.5,17.5,17.5,0 CKV,20200915,12.5,12.5,12.5,12.5,100 CLH,20200915,16.8,16.8,16.8,16.8,100 CLM,20200915,15.8,15.8,15.8,15.8,0 CMC,20200915,4,4,4,4,0 CMS,20200915,3.1,3.1,3,3.1,44601 CPC,20200915,15.7,15.7,15.5,15.5,500 CSC,20200915,23.6,24.3,23.5,24.1,2300 CTB,20200915,31.4,31.4,31.4,31.4,20 CTC,20200915,4.3,4.3,4.3,4.3,0 CTP,20200915,4,4,3.9,3.9,102480 CTT,20200915,10.8,10.8,10.8,10.8,0 CTX,20200915,7.3,7.6,7.3,7.6,200 CVN,20200915,15.5,16.2,15.5,15.9,196242 CX8,20200915,8.6,8.6,8.6,8.6,0 D11,20200915,20,20,20,20,1100 DAD,20200915,15.9,15.9,14.8,15.5,300 DAE,20200915,14,14.1,14,14,7100 DBT,20200915,14.4,14.4,14,14.4,4901 DC2,20200915,8.1,8.1,8.1,8.1,100 DC4,20200915,13.4,13.4,12.9,13.2,28800 DDG,20200915,27.7,28,27.5,27.9,109700 DHP,20200915,9.7,9.7,9.7,9.7,19200 DHT,20200915,57.9,57.9,56.1,56.1,26520 DIH,20200915,14.406,14.504,14.308,14.504,2184 DL1,20200915,31,31,31,31,0 DNC,20200915,51,51,51,51,0 DNM,20200915,50,54,50,53.5,61195 DNP,20200915,18.4,18.4,18.4,18.4,17800 DP3,20200915,74,74,73.2,73.5,2592 DPC,20200915,12.5,12.5,12.5,12.5,0 DPS,20200915,0.3,0.3,0.3,0.3,0 DS3,20200915,4.6,4.6,4.4,4.4,61350 DST,20200915,4.8,5.2,4.8,5.2,3168104 DTD,20200915,18.2,19.1,18,18.7,315760 DXP,20200915,12.1,12.3,12,12,73310 DZM,20200915,3.2,3.4,3.2,3.4,5900 EBA,20200915,9.1,9.1,9.1,9.1,0 EBS,20200915,7.7,7.7,7.7,7.7,0 ECI,20200915,13.8,13.8,13.8,13.8,0 EID,20200915,11.8,11.8,11.4,11.4,4900 EVS,20200915,7.1,7.1,7,7,1900 FID,20200915,1.2,1.2,1.1,1.1,26800 GDW,20200915,21.1,21.1,21.1,21.1,0 GKM,20200915,16.3,16.4,16.3,16.4,125100 GLT,20200915,26.677,26.677,26.677,26.677,0 GMX,20200915,24,24,24,24,500 HAD,20200915,12.9,13,12.8,12.9,13100 HAT,20200915,22.1,22.1,22,22,6110 HBE,20200915,9.4,9.4,9.4,9.4,0 HBS,20200915,2.3,2.5,2.3,2.5,12000 HCC,20200915,12.4,12.6,12.4,12.5,6900 HCT,20200915,9.9,10.9,9.9,10.5,1400 HDA,20200915,8.1,8.1,7.8,7.8,23210 HEV,20200915,13.7,13.7,13.7,13.7,0 HGM,20200915,38,38,38,38,0 HHC,20200915,107,107,107,107,0 HHG,20200915,1.3,1.4,1.3,1.3,238900 HHP,20200915,10.8,10.8,10.7,10.7,170920 HJS,20200915,29.4,29.4,29.4,29.4,5102 HKB,20200915,0.8,0.8,0.8,0.8,0 HKT,20200915,6.6,6.6,6.6,6.6,0 HLC,20200915,6.7,6.7,6.7,6.7,0 HLD,20200915,28.3,29,27.9,28.9,254760 HLY,20200915,50.5,50.5,50.5,50.5,0 HMH,20200915,9.2,9.2,9.2,9.2,0 HOM,20200915,3.402,3.402,3.305,3.305,25200 HPM,20200915,12.9,12.9,12.9,12.9,0 HTC,20200915,29.3,29.3,29.3,29.3,500 HTP,20200915,8.5,8.5,8.5,8.5,0 HUT,20200915,2.6,2.6,2.5,2.6,2700030 HVT,20200915,32.5,32.5,32.5,32.5,100 ICG,20200915,6.6,6.6,6.2,6.2,4660 IDC,20200915,24.5,24.5,23.9,23.9,173920 IDJ,20200915,15.7,15.7,15.2,15.2,220750 IDV,20200915,49.4,49.5,49.3,49.3,1630 INC,20200915,9,9,9,9,1500 INN,20200915,27.5,28.5,27.4,28.2,28800 ITQ,20200915,2.4,2.5,2.4,2.4,51000 IVS,20200915,5.4,5.6,5.3,5.5,13200 KDM,20200915,2.1,2.2,2.1,2.2,5100 KHS,20200915,12.3,12.3,12.3,12.3,2100 KKC,20200915,6,6,6,6,100 KLF,20200915,1.8,1.8,1.7,1.7,703272 KMT,20200915,7.4,7.4,7.4,7.4,0 KSD,20200915,4.6,4.6,4.6,4.6,0 KSQ,20200915,1.4,1.5,1.4,1.5,2400 KST,20200915,17.5,17.5,17.5,17.5,0 KTS,20200915,10.8,10.8,10.8,10.8,100 KTT,20200915,5.3,5.3,5.3,5.3,0 KVC,20200915,1.2,1.2,1.1,1.2,948557 L14,20200915,52,53.4,51.6,52,97860 L18,20200915,8.5,8.5,8.5,8.5,500 L35,20200915,6,6,6,6,0 L43,20200915,3,3,3,3,0 L61,20200915,14.4,14.4,14.4,14.4,0 L62,20200915,7.6,7.6,7.6,7.6,0 LAS,20200915,5.7,5.8,5.6,5.6,97810 LBE,20200915,37.7,37.7,37.7,37.7,0 LCD,20200915,6.8,6.8,6.8,6.8,0 LCS,20200915,2,2.2,2,2.2,63400 LDP,20200915,13.4,13.4,13.4,13.4,0 LHC,20200915,44,44.7,44,44.7,2700 LIG,20200915,5.1,5.6,5,5.4,700747 LM7,20200915,2.6,2.7,2.6,2.7,1100 LO5,20200915,1.7,1.7,1.7,1.7,0 LUT,20200915,2.3,2.4,2.3,2.4,20150 MAC,20200915,6.2,6.8,6.2,6.8,57600 MAS,20200915,35,35,35,35,342 MBG,20200915,5.6,5.6,5.4,5.5,1773337 MBS,20200915,9.8,10,9.7,10,277543 MCC,20200915,13.2,13.2,13.2,13.2,0 MCF,20200915,8.5,8.6,8.5,8.6,491 MCO,20200915,2.2,2.2,2.2,2.2,100 MDC,20200915,10,10,10,10,168384 MED,20200915,39.9,39.9,39.8,39.9,2500 MEL,20200915,8,8,8,8,0 MHL,20200915,4.2,4.2,4.2,4.2,100 MIM,20200915,12,12,12,12,0 MKV,20200915,10,10,10,10,0 MPT,20200915,2.2,2.2,2.1,2.2,435870 MST,20200915,3.2,3.3,3.1,3.3,897181 NAG,20200915,5,5,4.6,4.7,30200 NAP,20200915,11.7,11.7,11.7,11.7,6100 NBC,20200915,5.5,5.5,5.5,5.5,32600 NBP,20200915,11.7,11.7,11.6,11.6,1510 NBW,20200915,21.3,21.3,19.4,21.3,500 NDN,20200915,17,17,16.2,16.7,244870 NDX,20200915,10.7,10.7,10.7,10.7,12001 NET,20200915,58,62.9,58,62.9,672 NFC,20200915,5.1,5.1,5.1,5.1,0 NGC,20200915,1.8,1.9,1.7,1.7,53700 NHA,20200915,12.6,12.7,12.3,12.4,88713 NHC,20200915,29.6,29.6,29.6,29.6,0 NHP,20200915,0.7,0.8,0.6,0.8,800104 NRC,20200915,14.3,14.6,14.3,14.5,118910 NSH,20200915,2,2.2,2,2.2,66740 NST,20200915,11.7,11.7,11.7,11.7,0 NTH,20200915,30,30,28,28.2,43400 NTP,20200915,32,33.5,32,32.7,118624 NVB,20200915,8.6,8.7,8.5,8.5,2867487 OCH,20200915,9.6,9.6,8,9.4,1900 ONE,20200915,4,4.3,4,4,19240 PBP,20200915,7.2,7.2,7.2,7.2,0 PCE,20200915,9.4,9.4,9.4,9.4,0 PCG,20200915,5.2,5.2,5.2,5.2,0 PCT,20200915,5.5,5.5,5.5,5.5,0 PDB,20200915,6.9,6.9,6.9,6.9,0 PDC,20200915,3.2,3.2,3.2,3.2,0 PEN,20200915,5.1,5.1,5.1,5.1,500 PGN,20200915,13.2,13.8,13.1,13.4,107901 PGS,20200915,13.6,13.7,13.6,13.7,60920 PGT,20200915,4.1,4.1,4.1,4.1,5000 PHN,20200915,26,26,26,26,101 PHP,20200915,10.8,10.8,10.6,10.7,3301 PIA,20200915,27,27,27,27,100 PIC,20200915,8.7,8.7,8.7,8.7,0 PJC,20200915,23.9,23.9,23.9,23.9,0 PLC,20200915,23.1,23.1,22.7,22.7,462245 PMB,20200915,9.6,9.6,9.6,9.6,0 PMC,20200915,53.6,63.9,53.6,59,400 PMP,20200915,9.9,9.9,9.9,9.9,0 PMS,20200915,13.5,13.5,13.5,13.5,570 POT,20200915,13.5,13.5,13.5,13.5,77 PPE,20200915,3.9,3.9,3.9,3.9,10500 PPP,20200915,14.1,15.3,13.7,13.7,5100 PPS,20200915,7.3,7.4,7.2,7.2,2500 PPY,20200915,22.5,22.5,22.5,22.5,0 PRC,20200915,8.6,8.6,8.6,8.6,0 PSC,20200915,14,14,14,14,0 PSD,20200915,9.8,9.8,9.8,9.8,0 PSE,20200915,7.3,7.3,7.3,7.3,0 PSI,20200915,3.6,3.6,3.2,3.5,8883 PSW,20200915,8,8,8,8,0 PTD,20200915,11.9,11.9,11.9,11.9,0 PTI,20200915,20,20.9,20,20.4,7141 PTS,20200915,6.9,7,6.9,6.9,21600 PV2,20200915,2.4,2.4,2.4,2.4,0 PVB,20200915,17.436,17.72,17.436,17.626,383081 PVC,20200915,5.7,5.8,5.6,5.7,284010 PVG,20200915,6.9,7,6.9,7,31007 PVI,20200915,30,30.3,30,30.3,46721 PVL,20200915,1.3,1.4,1.2,1.4,120500 PVS,20200915,12.5,12.6,12.4,12.5,2269757 QHD,20200915,21,21,21,21,0 QST,20200915,11.6,11.6,11.6,11.6,0 QTC,20200915,18,18,18,18,0 RCL,20200915,16.3,16.3,16.2,16.2,510 S55,20200915,23.6,23.6,23.6,23.6,162 S74,20200915,4.3,4.3,4.3,4.3,300 S99,20200915,20.3,21,20.1,21,312884 SAF,20200915,40.3,40.3,40.3,40.3,100 SCI,20200915,73,74.9,69.5,73,28430 SD2,20200915,6.7,6.7,6.4,6.4,200 SD4,20200915,5.1,5.1,5.1,5.1,1100 SD5,20200915,6.289,6.559,6.11,6.559,510631 SD6,20200915,3.6,3.7,3.6,3.7,405520 SD9,20200915,6.8,7,6.5,6.8,33715 SDA,20200915,4.8,5.2,4.8,5,4706 SDC,20200915,13.3,13.3,13.3,13.3,0 SDG,20200915,21.1,21.1,21.1,21.1,100 SDN,20200915,30,30,30,30,0 SDT,20200915,5,5.1,5,5.1,383620 SDU,20200915,6.1,6.1,6.1,6.1,0 SEB,20200915,29,29,27.8,27.8,16300 SED,20200915,14.5,14.5,14.5,14.5,100 SFN,20200915,19.9,19.9,19.9,19.9,104 SGC,20200915,63.3,63.3,63.3,63.3,0 SGD,20200915,10.1,10.1,10.1,10.1,0 SGH,20200915,37,37,37,37,0 SHB,20200915,14.6,14.6,14.4,14.5,3327918 SHE,20200915,19.5,19.8,19.5,19.6,2300 SHN,20200915,8.8,9,8.7,9,4000 SHS,20200915,11.6,12.2,11.5,12,6718580 SIC,20200915,13,13,13,13,0 SJ1,20200915,22.7,22.8,22.7,22.8,400 SJC,20200915,1.4,1.4,1.4,1.4,0 SJE,20200915,17.4,17.8,17.4,17.6,18800 SLS,20200915,77.9,77.9,75.3,77.5,6412 SMN,20200915,9,9,9,9,0 SMT,20200915,6.1,6.7,6.1,6.7,1110 SPI,20200915,1.2,1.3,1.2,1.2,288011 SRA,20200915,14.7,14.8,14.2,14.3,503999 SSM,20200915,5.4,5.5,5.4,5.5,3100 STC,20200915,13.5,13.5,13.5,13.5,0 STP,20200915,6,6,6,6,3300 SVN,20200915,2.2,2.4,2.1,2.4,130990 SZB,20200915,29.6,29.7,29.4,29.5,7800 TA9,20200915,8.9,9,8.9,9,42000 TAR,20200915,22.2,22.4,22.1,22.1,636875 TBX,20200915,22.3,22.3,22.3,22.3,0 TC6,20200915,4.9,5,4.9,5,600 TDN,20200915,7.1,7.1,6.9,6.9,125600 TDT,20200915,9.7,9.8,9.3,9.3,189380 TET,20200915,29.9,29.9,29.9,29.9,0 TFC,20200915,5.5,6,5.5,6,601 THB,20200915,10,10,10,10,0 THD,20200915,76.8,78.8,76.8,78.8,12700 THS,20200915,7.2,7.2,7.2,7.2,0 THT,20200915,7,7,7,7,9300 TIG,20200915,6.8,6.9,6.6,6.8,1336264 TJC,20200915,7.6,7.7,7,7.2,8660 TKC,20200915,3.3,3.4,3.3,3.4,700 TKU,20200915,11.6,12.7,11.6,12.7,14535 TMB,20200915,17,17,17,17,100 TMC,20200915,10,10,10,10,0 TMX,20200915,14,14,14,14,0 TNG,20200915,12.8,13.5,12.8,13.4,2926613 TPH,20200915,9.2,9.2,9.2,9.2,100 TPP,20200915,10.8,10.8,10.8,10.8,0 TSB,20200915,7.3,7.3,7.3,7.3,0 TST,20200915,7.9,7.9,7.9,7.9,100 TTC,20200915,12,12,12,12,0 TTH,20200915,1.9,2,1.9,2,228000 TTL,20200915,6.9,6.9,6.2,6.8,500 TTT,20200915,34,36.8,33.9,36.8,10100 TTZ,20200915,4.6,5.1,4.6,5,7800 TV3,20200915,30,30,30,30,0 TV4,20200915,13,13,12.3,12.3,5720 TVC,20200915,8.4,8.6,8.4,8.5,551959 TVD,20200915,6.1,6.1,6,6,7407 TXM,20200915,3.1,3.3,3.1,3.3,21154 UNI,20200915,4.9,4.9,4.9,4.9,1000 V12,20200915,11.2,11.2,11.2,11.2,1 V21,20200915,5.2,5.3,5.2,5.3,6200 VAT,20200915,2.4,2.4,2.4,2.4,0 VBC,20200915,19.2,19.2,19.2,19.2,0 VC1,20200915,8.1,8.1,8.1,8.1,300 VC2,20200915,13.8,13.8,13.8,13.8,1 VC3,20200915,16.7,16.9,16.4,16.8,213150 VC6,20200915,7.6,7.6,7.6,7.6,0 VC7,20200915,4.704,4.704,4.512,4.608,1458 VC9,20200915,4.3,4.5,4.3,4.5,73657 VCC,20200915,10,10.5,10,10.5,1100 VCG,20200915,36,36,35.7,35.7,313130 VCM,20200915,16.6,16.6,16.6,16.6,100 VCS,20200915,68.5,69.2,67.6,67.8,267495 VDL,20200915,25,25,25,25,0 VE1,20200915,7.6,7.6,7.6,7.6,0 VE2,20200915,6.5,6.5,6.5,6.5,0 VE3,20200915,6.1,6.1,6.1,6.1,0 VE4,20200915,5.7,5.7,5.7,5.7,301 VE8,20200915,9,9,9,9,0 VE9,20200915,1.3,1.4,1.3,1.3,10900 VGP,20200915,24.5,26.9,24.5,26.9,32350 VGS,20200915,7.1,7.3,7,7.2,34150 VHE,20200915,4.8,4.8,4.5,4.5,109340 VHL,20200915,23.5,23.5,23.5,23.5,100 VIE,20200915,6,6,6,6,0 VIF,20200915,16.6,16.6,16.6,16.6,3000 VIG,20200915,0.9,1.1,0.9,1,966710 VIT,20200915,12.9,13,12.9,13,77120 VIX,20200915,12.7,13.2,12.1,13,1141988 VKC,20200915,5,5.3,5,5,205260 VLA,20200915,12,12,12,12,200 VMC,20200915,11.4,11.4,11.2,11.2,78330 VMI,20200915,0.6,0.6,0.6,0.6,0 VMS,20200915,5.9,6.8,5.9,6.8,200 VNC,20200915,33.8,33.8,33.8,33.8,0 VNF,20200915,25.8,28,25.8,28,500 VNR,20200915,19,19,18.5,18.5,3100 VNT,20200915,59,65.9,58.1,58.1,900 VSA,20200915,14.6,14.6,14.6,14.6,0 VSM,20200915,11.4,11.4,11.4,11.4,0 VTC,20200915,10.5,10.8,10.5,10.8,310 VTH,20200915,9.4,9.4,9.4,9.4,0 VTJ,20200915,4,4,3.9,4,11600 VTL,20200915,19.8,19.8,19.8,19.8,0 VTS,20200915,28.5,28.5,28.5,28.5,0 VTV,20200915,5.8,5.9,5.8,5.9,2900 VXB,20200915,4.5,4.5,4.5,4.5,0 WCS,20200915,196.304,198.072,195.95,197.099,10122 WSS,20200915,2.1,2.1,2,2,26400 X20,20200915,8,8,8,8,0 AAV,20200914,9.6,9.6,9.6,9.6,636060 ACB,20200914,20.8,21.3,20.8,21.2,5275848 ACM,20200914,0.8,0.8,0.7,0.8,1721834 ADC,20200914,15.5,15.5,15.4,15.4,400 ALT,20200914,11.6,11.6,11.6,11.6,0 AMC,20200914,17.4,17.4,17.4,17.4,0 AME,20200914,7.5,7.5,7.5,7.5,0 AMV,20200914,18.2,18.2,17.7,17.8,714136 API,20200914,11,11,9.8,10,4300 APP,20200914,3.2,3.2,3.2,3.2,2352 APS,20200914,2.6,2.7,2.6,2.6,73300 ARM,20200914,16.8,16.8,16.8,16.8,0 ART,20200914,2.3,2.5,2.3,2.4,1999710 ATS,20200914,26.4,26.4,26.4,26.4,0 BAX,20200914,47,47,45.6,45.6,8300 BBS,20200914,10.6,10.6,10.6,10.6,500 BCC,20200914,6.933,7.022,6.844,6.933,406459 BCF,20200914,40,40,40,40,4200 BDB,20200914,10.8,10.8,10.8,10.8,0 BED,20200914,33,33,33,33,0 BII,20200914,1.3,1.3,1.3,1.3,1650460 BKC,20200914,4.9,4.9,4.9,4.9,0 BLF,20200914,3.4,3.4,3.4,3.4,0 BPC,20200914,11.1,11.1,11.1,11.1,1200 BSC,20200914,11.7,11.7,11.7,11.7,0 BST,20200914,13.3,13.4,13.2,13.2,2500 BTS,20200914,4.786,4.786,4.786,4.786,1101 BTW,20200914,28.1,28.1,28.1,28.1,0 BVS,20200914,10.6,10.8,10.6,10.7,45520 BXH,20200914,18,18,18,18,0 C69,20200914,7.61,8.285,7.225,8.285,262901 C92,20200914,3.8,3.9,3.8,3.9,2100 CAG,20200914,85.7,85.7,85.7,85.7,0 CAN,20200914,26,26.1,26,26,3120 CAP,20200914,31.8,32,31.5,31.8,16000 CDN,20200914,23.4,23.4,23.4,23.4,0 CEO,20200914,7.1,7.3,7,7.2,2229777 CET,20200914,2.5,2.5,2.5,2.5,105270 CIA,20200914,10.5,10.5,10.4,10.4,1300 CJC,20200914,17.5,17.5,17.5,17.5,0 CKV,20200914,11.9,11.9,11.5,11.5,700 CLH,20200914,16.7,16.7,16,16.5,25000 CLM,20200914,15.8,15.8,15.8,15.8,100 CMC,20200914,4,4,4,4,100 CMS,20200914,3.1,3.2,3.1,3.1,44869 CPC,20200914,15.8,15.8,15.8,15.8,0 CSC,20200914,23.4,24,23.1,24,10700 CTB,20200914,31.4,31.4,31.4,31.4,0 CTC,20200914,4.3,4.3,4.3,4.3,0 CTP,20200914,3.8,4,3.8,4,84200 CTT,20200914,10.708,10.8,10.525,10.8,611 CTX,20200914,7,7.5,7,7.5,37015 CVN,20200914,15.3,15.8,15.3,15.6,14010 CX8,20200914,8.6,8.6,8.6,8.6,0 D11,20200914,20,20,20,20,0 DAD,20200914,15.5,15.5,15.5,15.5,100 DAE,20200914,14,14,14,14,0 DBT,20200914,14.5,14.5,14.4,14.4,4580 DC2,20200914,7.4,7.4,7.4,7.4,0 DC4,20200914,13.5,13.8,13.5,13.5,15150 DDG,20200914,27.8,27.9,27.7,27.8,100800 DHP,20200914,9.5,9.6,9.5,9.6,6200 DHT,20200914,55.9,57.5,55.5,56.8,74309 DIH,20200914,12.642,13.328,12.642,13.328,4255 DL1,20200914,31,31,31,31,0 DNC,20200914,51,51,51,51,0 DNM,20200914,47,49.6,47,49.6,38792 DNP,20200914,18.5,18.5,18.5,18.5,1000 DP3,20200914,73.2,73.2,73.2,73.2,0 DPC,20200914,12.5,12.5,12.5,12.5,0 DPS,20200914,0.3,0.3,0.3,0.3,0 DS3,20200914,4.3,4.7,4.2,4.6,204700 DST,20200914,5,5,4.7,4.8,1337516 DTD,20200914,18,18.4,18,18.2,93295 DXP,20200914,12.2,12.3,12,12.2,110210 DZM,20200914,3.2,3.3,3.2,3.3,19200 EBA,20200914,9.1,9.1,9.1,9.1,0 EBS,20200914,7.7,7.7,7.7,7.7,0 ECI,20200914,13.8,13.8,13.8,13.8,0 EID,20200914,11.4,11.4,11.4,11.4,6600 EVS,20200914,7.1,7.1,7,7.1,3700 FID,20200914,1.2,1.2,1.1,1.2,61212 GDW,20200914,21.1,21.1,21.1,21.1,200 GKM,20200914,16.5,16.5,16,16.5,268100 GLT,20200914,26.677,26.677,26.677,26.677,102 GMX,20200914,24,24,24,24,500 HAD,20200914,13,13,12.6,13,6809 HAT,20200914,22.9,23,21.5,22.9,7200 HBE,20200914,9.4,9.4,9.4,9.4,0 HBS,20200914,2.3,2.3,2.3,2.3,100 HCC,20200914,12.5,12.5,12.4,12.4,11200 HCT,20200914,10.9,10.9,10.9,10.9,0 HDA,20200914,8,8.1,7.9,8.1,44530 HEV,20200914,13.7,13.7,13.7,13.7,0 HGM,20200914,38,38,38,38,0 HHC,20200914,107,107,107,107,0 HHG,20200914,1.3,1.4,1.2,1.4,190275 HHP,20200914,10.9,10.9,10.8,10.8,199083 HJS,20200914,28.91,28.91,28.91,28.91,0 HKB,20200914,0.8,0.8,0.8,0.8,0 HKT,20200914,6.6,6.6,6.6,6.6,0 HLC,20200914,6.7,6.7,6.7,6.7,10 HLD,20200914,28,28.4,27.7,28.1,154010 HLY,20200914,50.5,50.5,50.5,50.5,0 HMH,20200914,9.2,9.2,9.2,9.2,1100 HOM,20200914,3.402,3.5,3.305,3.305,42480 HPM,20200914,12.9,12.9,12.9,12.9,0 HTC,20200914,29.3,29.3,29.3,29.3,0 HTP,20200914,8.5,8.5,8.5,8.5,0 HUT,20200914,2.5,2.6,2.4,2.5,2013805 HVT,20200914,31,31,31,31,8903 ICG,20200914,6.7,6.7,6.7,6.7,100 IDC,20200914,22.9,24.3,22.5,24.2,504810 IDJ,20200914,14.9,15.7,14.9,15.7,305850 IDV,20200914,49.2,49.6,49.2,49.4,1315 INC,20200914,8.5,8.5,8.5,8.5,0 INN,20200914,27.3,28,27.3,27.4,20551 ITQ,20200914,2.5,2.5,2.3,2.4,83200 IVS,20200914,5.4,5.5,5.4,5.5,7320 KDM,20200914,2.4,2.5,2.2,2.2,69800 KHS,20200914,12.3,12.3,12.3,12.3,100 KKC,20200914,6.1,6.7,6.1,6.6,4200 KLF,20200914,1.8,1.8,1.7,1.7,1269624 KMT,20200914,7.4,7.4,7.4,7.4,0 KSD,20200914,4.6,4.6,4.6,4.6,0 KSQ,20200914,1.5,1.5,1.5,1.5,300 KST,20200914,17.5,17.5,17.5,17.5,0 KTS,20200914,9.9,9.9,9.9,9.9,300 KTT,20200914,5.3,5.3,5.3,5.3,0 KVC,20200914,1.1,1.2,1.1,1.1,37900 L14,20200914,51.3,52.4,51.3,52,40420 L18,20200914,8.5,8.5,8.5,8.5,0 L35,20200914,6,6,6,6,0 L43,20200914,3,3,3,3,7000 L61,20200914,14.4,14.4,14.4,14.4,0 L62,20200914,7.6,7.6,7.6,7.6,0 LAS,20200914,5.7,5.8,5.7,5.7,47260 LBE,20200914,37.7,37.7,37.7,37.7,0 LCD,20200914,6.8,6.8,6.8,6.8,0 LCS,20200914,2,2,2,2,0 LDP,20200914,13.4,13.4,13.4,13.4,0 LHC,20200914,44.6,45,44.1,44.1,15800 LIG,20200914,5.1,5.2,4.9,5.1,605700 LM7,20200914,2.6,2.7,2.6,2.6,15000 LO5,20200914,1.7,1.7,1.7,1.7,0 LUT,20200914,2,2.2,2,2.2,39400 MAC,20200914,6.7,6.7,6.2,6.2,8900 MAS,20200914,35,35,35,35,100 MBG,20200914,5.5,5.6,5.5,5.6,952032 MBS,20200914,9.6,9.7,9.6,9.7,43800 MCC,20200914,13.2,13.2,13.2,13.2,0 MCF,20200914,8.5,9.3,8.5,8.6,3600 MCO,20200914,2.1,2.1,2.1,2.1,500 MDC,20200914,10,10,10,10,168738 MED,20200914,40,40,40,40,0 MEL,20200914,8,8,8,8,0 MHL,20200914,4.6,4.6,4.6,4.6,0 MIM,20200914,12,12,12,12,0 MKV,20200914,10,10,10,10,0 MPT,20200914,2,2,2,2,205242 MST,20200914,3.2,3.3,3.1,3.2,989020 NAG,20200914,4.69,4.78,4.6,4.6,96810 NAP,20200914,13,13,13,13,0 NBC,20200914,5.5,5.5,5.5,5.5,16600 NBP,20200914,11.6,11.6,11.6,11.6,230 NBW,20200914,19.4,19.4,19.4,19.4,0 NDN,20200914,17.3,17.3,15.7,16.5,520696 NDX,20200914,10.7,10.7,10.7,10.7,4000 NET,20200914,63,63,63,63,0 NFC,20200914,5.1,5.1,5.1,5.1,0 NGC,20200914,1.8,1.8,1.8,1.8,56600 NHA,20200914,12.9,12.9,12.4,12.7,106420 NHC,20200914,29.6,29.6,29.6,29.6,0 NHP,20200914,0.6,0.7,0.6,0.7,243431 NRC,20200914,14.5,14.7,14.3,14.5,104765 NSH,20200914,2.1,2.2,2,2.1,106138 NST,20200914,11.7,11.7,11.7,11.7,0 NTH,20200914,28,29,27.8,28.5,28500 NTP,20200914,31.8,32.5,31.5,32,61312 NVB,20200914,8.8,8.8,8.6,8.7,2637080 OCH,20200914,7.2,8.8,7.2,8.8,51000 ONE,20200914,4,4,4,4,6040 PBP,20200914,7.2,7.2,7.2,7.2,0 PCE,20200914,9.4,9.4,9.4,9.4,300 PCG,20200914,5.2,5.2,5.2,5.2,0 PCT,20200914,5.5,5.5,5.5,5.5,1000 PDB,20200914,6.9,6.9,6.9,6.9,100 PDC,20200914,3.2,3.2,3.2,3.2,1000 PEN,20200914,4.7,4.7,4.7,4.7,0 PGN,20200914,13.3,13.3,13.1,13.2,23700 PGS,20200914,13.6,13.9,13.5,13.7,36800 PGT,20200914,4.5,4.5,4.5,4.5,0 PHN,20200914,26,26,26,26,900 PHP,20200914,10.5,10.7,10.5,10.7,12800 PIA,20200914,26.1,27,26.1,27,3730 PIC,20200914,9,9,8.7,8.7,10700 PJC,20200914,23.9,23.9,23.9,23.9,200 PLC,20200914,21.2,23.3,21.2,23.1,1677927 PMB,20200914,9.6,9.6,9.6,9.6,0 PMC,20200914,59,59,59,59,49 PMP,20200914,9.9,9.9,9.9,9.9,200 PMS,20200914,13.9,13.9,13.9,13.9,0 POT,20200914,13.5,13.5,13.5,13.5,100 PPE,20200914,4.1,4.1,4.1,4.1,0 PPP,20200914,14,14.1,14,14,4800 PPS,20200914,7.2,7.2,7.2,7.2,300 PPY,20200914,22.5,22.5,22.5,22.5,0 PRC,20200914,8.6,8.6,8.6,8.6,0 PSC,20200914,14,14,14,14,0 PSD,20200914,9.8,9.8,9.8,9.8,1000 PSE,20200914,7.3,7.3,7.3,7.3,0 PSI,20200914,3.5,3.5,3.5,3.5,365 PSW,20200914,8,8,8,8,0 PTD,20200914,11.9,11.9,11.9,11.9,0 PTI,20200914,20,20,20,20,4940 PTS,20200914,6.9,7,6.7,6.9,38110 PV2,20200914,2.4,2.5,2.4,2.4,20400 PVB,20200914,17.152,17.436,17.057,17.436,468828 PVC,20200914,5.5,5.7,5.5,5.7,386195 PVG,20200914,7.1,7.1,7,7,5200 PVI,20200914,30.3,30.4,30.1,30.3,28590 PVL,20200914,1.2,1.3,1.2,1.3,145000 PVS,20200914,12.3,12.6,12.3,12.4,4810138 QHD,20200914,21,21,21,21,0 QST,20200914,11.6,11.6,11.6,11.6,0 QTC,20200914,18,18,18,18,0 RCL,20200914,16,16.4,16,16.2,30845 S55,20200914,25.5,25.5,25.5,25.5,0 S74,20200914,4.3,4.3,4.3,4.3,0 S99,20200914,20.6,20.6,19.9,20.5,373358 SAF,20200914,42.4,42.4,42.4,42.4,0 SCI,20200914,73,73.8,69,73.8,7422 SD2,20200914,6.2,6.9,6.2,6.9,12700 SD4,20200914,4.6,4.8,4.5,4.8,10600 SD5,20200914,5.66,6.02,5.66,6.02,434923 SD6,20200914,3.1,3.4,3.1,3.4,354805 SD9,20200914,6.1,6.7,6.1,6.7,135309 SDA,20200914,5.3,5.3,4.8,5.3,10490 SDC,20200914,13.3,13.3,13.3,13.3,0 SDG,20200914,23,23,23,23,0 SDN,20200914,30,30,30,30,0 SDT,20200914,4.3,4.7,3.9,4.7,1096567 SDU,20200914,6.1,6.1,6.1,6.1,0 SEB,20200914,28,28.5,27.5,28.5,23800 SED,20200914,14.5,14.5,14.5,14.5,0 SFN,20200914,21.059,21.059,20.962,21.059,2381 SGC,20200914,62,63.3,62,63.3,1400 SGD,20200914,10.1,10.1,10.1,10.1,0 SGH,20200914,37,37,37,37,0 SHB,20200914,14.6,14.8,14.3,14.5,3928684 SHE,20200914,19.5,19.5,19.5,19.5,1200 SHN,20200914,8.7,8.9,8.7,8.9,32100 SHS,20200914,11.6,11.6,11.4,11.5,2669368 SIC,20200914,13,13,13,13,70 SJ1,20200914,22.9,22.9,22.9,22.9,0 SJC,20200914,1.4,1.4,1.4,1.4,0 SJE,20200914,17.4,17.4,17,17.4,22170 SLS,20200914,75.1,78.6,72.5,78,56771 SMN,20200914,9,9,9,9,0 SMT,20200914,6.5,6.6,6.3,6.6,5400 SPI,20200914,1.4,1.4,1.2,1.3,1329828 SRA,20200914,14.7,14.8,14.6,14.7,184610 SSM,20200914,5.2,5.2,5.2,5.2,1378 STC,20200914,13.5,13.5,13.5,13.5,29300 STP,20200914,6,6,6,6,170 SVN,20200914,2.3,2.5,2.3,2.3,43000 SZB,20200914,28.7,30,28.7,30,200 TA9,20200914,8.5,9.2,8.5,8.9,17910 TAR,20200914,21.9,22.4,21.9,22.1,546114 TBX,20200914,22.3,22.3,22.3,22.3,0 TC6,20200914,4.8,4.9,4.8,4.9,424 TDN,20200914,6.9,7.1,6.8,7,203510 TDT,20200914,9.8,9.9,9.4,9.7,237200 TET,20200914,29.9,29.9,29.9,29.9,0 TFC,20200914,5.8,6,5.8,6,200 THB,20200914,10,10,10,10,0 THD,20200914,76,76.6,76,76.6,200 THS,20200914,7.2,7.2,7.2,7.2,0 THT,20200914,6.9,6.9,6.9,6.9,2000 TIG,20200914,7,7,6.8,6.8,879917 TJC,20200914,7.4,7.4,7,7,800 TKC,20200914,3.2,3.3,3.2,3.3,6207 TKU,20200914,11.6,11.6,11.6,11.6,500 TMB,20200914,17,17,17,17,2000 TMC,20200914,10,10,10,10,0 TMX,20200914,14,14,14,14,0 TNG,20200914,12.7,13,12.7,12.8,904507 TPH,20200914,8.4,8.4,8.4,8.4,24 TPP,20200914,10.8,10.8,10.8,10.8,0 TSB,20200914,7.3,7.3,7.3,7.3,0 TST,20200914,8.6,8.6,8.6,8.6,100 TTC,20200914,12,12,12,12,0 TTH,20200914,1.8,1.9,1.8,1.9,72657 TTL,20200914,7,7,6.4,6.4,800 TTT,20200914,30.8,33.5,30.7,33.5,15300 TTZ,20200914,4.6,5.2,4.6,4.8,114100 TV3,20200914,30,30,30,30,100 TV4,20200914,12.8,12.8,12.8,12.8,100 TVC,20200914,8.5,8.6,8.3,8.4,503573 TVD,20200914,6,6,5.9,6,9593 TXM,20200914,2.8,3,2.8,3,550 UNI,20200914,4.6,5,4.5,5,6700 V12,20200914,11.2,11.2,11.2,11.2,0 V21,20200914,5.7,5.7,5.7,5.7,0 VAT,20200914,2.4,2.4,2.4,2.4,0 VBC,20200914,19.3,19.3,19.2,19.2,200 VC1,20200914,8.5,8.5,8.5,8.5,0 VC2,20200914,13.8,13.8,13.8,13.8,0 VC3,20200914,16.7,16.9,16.7,16.9,239600 VC6,20200914,7.6,7.6,7.6,7.6,0 VC7,20200914,4.704,4.704,4.512,4.704,16979 VC9,20200914,4.1,4.2,4.1,4.1,17000 VCC,20200914,10.6,10.6,10.6,10.6,100 VCG,20200914,36.3,36.5,36,36,423983 VCM,20200914,15.1,15.1,15.1,15.1,200 VCS,20200914,67.6,69.1,67.2,68.6,343975 VDL,20200914,25,25,25,25,100 VE1,20200914,7.6,7.6,7.6,7.6,0 VE2,20200914,6.5,6.5,6.5,6.5,0 VE3,20200914,6.1,6.1,6.1,6.1,0 VE4,20200914,4.4,5.2,4.4,5.2,300 VE8,20200914,9,9,9,9,0 VE9,20200914,1.3,1.3,1.3,1.3,3472 VGP,20200914,24,24.5,24,24.5,28960 VGS,20200914,7.2,7.3,7.2,7.3,5020 VHE,20200914,4.9,5,4.7,4.9,134420 VHL,20200914,23.6,24,23.6,24,2303 VIE,20200914,6,6,6,6,0 VIF,20200914,17.3,17.3,17.3,17.3,0 VIG,20200914,0.8,1,0.8,1,1077000 VIT,20200914,12.8,13,12.8,13,52311 VIX,20200914,12.3,12.7,12,12.7,873183 VKC,20200914,4.7,4.9,4.7,4.9,85825 VLA,20200914,12,12,12,12,400 VMC,20200914,11.5,11.5,11,11.4,108040 VMI,20200914,0.6,0.6,0.6,0.6,0 VMS,20200914,6.3,6.3,6.3,6.3,0 VNC,20200914,33.8,33.8,33.8,33.8,0 VNF,20200914,28.6,28.6,28.6,28.6,0 VNR,20200914,19,19,19,19,0 VNT,20200914,61.7,61.7,61.7,61.7,50600 VSA,20200914,14.5,14.6,14.5,14.6,3300 VSM,20200914,11.4,11.4,11.4,11.4,0 VTC,20200914,10.5,10.5,10.5,10.5,1000 VTH,20200914,9.4,9.4,9.4,9.4,0 VTJ,20200914,4.1,4.3,4,4,21600 VTL,20200914,19.8,19.8,19.8,19.8,0 VTS,20200914,28.5,28.5,28.5,28.5,0 VTV,20200914,5.9,5.9,5.9,5.9,25 VXB,20200914,4.5,4.5,4.5,4.5,0 WCS,20200914,197.188,197.895,194.977,195.95,13018 WSS,20200914,2.1,2.1,2.1,2.1,0 X20,20200914,8,8,8,8,0 AAV,20200911,8,8.8,7.9,8.8,493770 ACB,20200911,20.9,21,20.7,20.8,2350091 ACM,20200911,0.8,0.8,0.7,0.7,538144 ADC,20200911,14.5,14.5,14.5,14.5,0 ALT,20200911,11.599,11.599,11.599,11.599,0 AMC,20200911,17.4,17.4,17.4,17.4,0 AME,20200911,7.5,7.5,7.5,7.5,0 AMV,20200911,18.2,18.4,18,18.1,1150593 API,20200911,11.4,11.4,9.9,10.5,2849 APP,20200911,3.1,3.2,3.1,3.2,400 APS,20200911,2.6,2.6,2.6,2.6,7900 ARM,20200911,16.8,16.8,16.8,16.8,0 ART,20200911,2.4,2.4,2.3,2.4,356330 ATS,20200911,26.4,26.4,26.4,26.4,0 BAX,20200911,47.5,47.5,46.5,46.5,600 BBS,20200911,11.7,11.7,11.7,11.7,0 BCC,20200911,6.933,7.022,6.844,6.844,579566 BCF,20200911,40,40,40,40,0 BDB,20200911,10.8,10.8,10.8,10.8,0 BED,20200911,33,33,33,33,0 BII,20200911,1.1,1.2,1,1.2,1795350 BKC,20200911,4.9,4.9,4.9,4.9,102 BLF,20200911,3.2,3.4,3.2,3.4,7800 BPC,20200911,10.5,10.5,10.5,10.5,0 BSC,20200911,11.7,11.7,11.7,11.7,0 BST,20200911,13.4,13.6,13.4,13.4,800 BTS,20200911,4.59,4.59,4.59,4.59,1843 BTW,20200911,28.1,28.1,28.1,28.1,0 BVS,20200911,10.8,10.9,10.6,10.6,91000 BXH,20200911,18,18,18,18,0 C69,20200911,8.285,8.381,7.61,7.61,197381 C92,20200911,3.7,3.8,3.7,3.8,5600 CAG,20200911,85.7,85.7,85.7,85.7,0 CAN,20200911,26.7,26.7,26.7,26.7,0 CAP,20200911,32,32.1,31.9,32,10750 CDN,20200911,22,23.4,21.5,23.4,11837 CEO,20200911,7.1,7.2,7,7,1660419 CET,20200911,2.5,2.7,2.5,2.7,30800 CIA,20200911,10.4,10.5,10.3,10.5,28538 CJC,20200911,17.5,17.5,17.5,17.5,0 CKV,20200911,12.7,12.7,12.7,12.7,0 CLH,20200911,16.5,16.8,16.5,16.5,11300 CLM,20200911,17.5,17.5,17.5,17.5,100 CMC,20200911,4.2,4.2,4.2,4.2,400 CMS,20200911,3.3,3.3,3.1,3.1,81210 CPC,20200911,15.9,15.9,15.8,15.8,1100 CSC,20200911,22.6,22.9,22.5,22.9,4600 CTB,20200911,31.4,31.4,31.4,31.4,0 CTC,20200911,4.3,4.3,4.3,4.3,2000 CTP,20200911,3.8,3.9,3.7,3.8,45213 CTT,20200911,10.616,10.616,10.616,10.616,328 CTX,20200911,7.6,7.6,6.9,6.9,49983 CVN,20200911,15,15.5,14.9,15.2,71100 CX8,20200911,8.6,8.6,8.6,8.6,0 D11,20200911,18.5,20,18.5,20,1300 DAD,20200911,16,16,16,16,0 DAE,20200911,14,14,14,14,0 DBT,20200911,14.3,14.5,14.3,14.5,13900 DC2,20200911,7.4,7.4,7.4,7.4,0 DC4,20200911,13,14,13,13.9,30868 DDG,20200911,28,28.1,27.5,27.8,117360 DHP,20200911,9.5,9.5,9.5,9.5,4000 DHT,20200911,55.7,55.9,55,55.5,28950 DIH,20200911,12.054,12.152,12.054,12.152,8571 DL1,20200911,31,31,31,31,0 DNC,20200911,51,51,51,51,0 DNM,20200911,47,47,47,47,11496 DNP,20200911,17.4,18.3,17.4,18.3,6200 DP3,20200911,73.2,73.2,73.2,73.2,100 DPC,20200911,12.5,12.5,12.5,12.5,0 DPS,20200911,0.3,0.3,0.3,0.3,0 DS3,20200911,4.2,4.4,4.1,4.4,102500 DST,20200911,5,5.1,4.9,4.9,1138793 DTD,20200911,18,18.4,17.7,18,120810 DXP,20200911,12.2,12.3,12,12.2,46573 DZM,20200911,3.3,3.4,3.2,3.4,17300 EBA,20200911,9.1,9.1,9.1,9.1,0 EBS,20200911,7.7,7.7,7.7,7.7,1 ECI,20200911,13.8,13.8,13.8,13.8,0 EID,20200911,11.4,11.4,11.4,11.4,700 EVS,20200911,7.1,7.1,7,7,700 FID,20200911,1.2,1.2,1.1,1.2,79500 GDW,20200911,21.1,21.1,21.1,21.1,0 GKM,20200911,16.5,16.5,16.4,16.5,182800 GLT,20200911,26.188,26.188,26.188,26.188,0 GMX,20200911,24.5,24.5,24.5,24.5,139 HAD,20200911,12.6,12.9,12.6,12.6,2009 HAT,20200911,22.5,22.9,22.3,22.9,5500 HBE,20200911,9.4,9.4,9.4,9.4,0 HBS,20200911,2.2,2.2,2.2,2.2,67900 HCC,20200911,12.2,12.5,12.2,12.5,20800 HCT,20200911,10.9,10.9,10.9,10.9,0 HDA,20200911,8,8,7.8,8,85750 HEV,20200911,13.7,13.7,13.7,13.7,0 HGM,20200911,38,38,38,38,0 HHC,20200911,107,107,107,107,0 HHG,20200911,1.4,1.4,1.3,1.3,60906 HHP,20200911,10.9,11,10.9,11,114400 HJS,20200911,28.91,28.91,28.91,28.91,0 HKB,20200911,0.8,0.8,0.7,0.8,810930 HKT,20200911,6.6,6.6,6.6,6.6,0 HLC,20200911,6.7,6.7,6.7,6.7,0 HLD,20200911,28,28,27.5,28,106339 HLY,20200911,50.5,50.5,50.5,50.5,0 HMH,20200911,9.2,9.2,9.2,9.2,1300 HOM,20200911,3.402,3.402,3.305,3.402,24480 HPM,20200911,12.9,12.9,12.9,12.9,0 HTC,20200911,29.2,29.4,29,29.3,9900 HTP,20200911,8.5,8.5,8.5,8.5,0 HUT,20200911,2.5,2.6,2.5,2.5,2128905 HVT,20200911,31,31,31,31,5000 ICG,20200911,7.4,7.4,7.4,7.4,0 IDC,20200911,23,23.3,22.8,23,79210 IDJ,20200911,15,15.1,14.8,14.9,102810 IDV,20200911,49.3,49.3,49.2,49.2,14355 INC,20200911,8.5,8.5,8.5,8.5,7300 INN,20200911,26.9,27.7,26.7,27.4,8900 ITQ,20200911,2.4,2.5,2.4,2.4,73400 IVS,20200911,5.5,5.5,5.4,5.4,5500 KDM,20200911,2.2,2.4,2.2,2.4,9300 KHS,20200911,12.5,13.4,12,13.4,15100 KKC,20200911,6.2,6.2,6.2,6.2,100 KLF,20200911,1.7,1.8,1.7,1.7,1063515 KMT,20200911,7.4,7.4,7.4,7.4,0 KSD,20200911,4.4,4.6,4.4,4.6,1900 KSQ,20200911,1.5,1.5,1.4,1.5,66320 KST,20200911,17.5,17.5,17.5,17.5,0 KTS,20200911,9.9,9.9,9.9,9.9,0 KTT,20200911,5.3,5.3,5.3,5.3,10 KVC,20200911,1.1,1.2,1.1,1.1,227000 L14,20200911,51.5,52,51.1,51.8,29018 L18,20200911,8.5,8.5,8.5,8.5,0 L35,20200911,6,6,6,6,0 L43,20200911,3.1,3.1,3.1,3.1,0 L61,20200911,14.4,14.4,14.4,14.4,0 L62,20200911,7.6,7.6,7.6,7.6,100 LAS,20200911,5.7,5.8,5.7,5.7,71905 LBE,20200911,37.7,37.7,37.7,37.7,0 LCD,20200911,6.8,6.8,6.8,6.8,0 LCS,20200911,2,2,2,2,500 LDP,20200911,13.4,13.4,13.4,13.4,0 LHC,20200911,45,45,44.3,44.8,6900 LIG,20200911,4.9,5.1,4.8,5.1,711790 LM7,20200911,2.5,2.5,2.5,2.5,200 LO5,20200911,1.7,1.7,1.7,1.7,7600 LUT,20200911,2.2,2.2,2.2,2.2,34000 MAC,20200911,6.2,6.8,6.2,6.8,5300 MAS,20200911,37,37,37,37,30 MBG,20200911,5.5,5.6,5.4,5.5,683543 MBS,20200911,9.5,9.6,9.5,9.6,55530 MCC,20200911,13.2,13.2,13.2,13.2,0 MCF,20200911,8.5,8.5,8.5,8.5,501 MCO,20200911,2.1,2.1,2,2.1,2800 MDC,20200911,10,10,10,10,167417 MED,20200911,40,40,40,40,0 MEL,20200911,8,8,8,8,0 MHL,20200911,4.6,4.6,4.6,4.6,0 MIM,20200911,12,12,12,12,0 MKV,20200911,10,10,10,10,0 MPT,20200911,1.7,1.9,1.7,1.9,353023 MST,20200911,3.1,3.3,3,3.2,2365024 NAG,20200911,4.6,4.69,4.509,4.69,32928 NAP,20200911,13,13,13,13,0 NBC,20200911,5.5,5.5,5.5,5.5,29539 NBP,20200911,12.6,12.6,12,12.6,310 NBW,20200911,19.4,22.2,19.4,19.4,300 NDN,20200911,17.4,17.4,15.7,15.8,339072 NDX,20200911,10.7,10.7,10.7,10.7,12000 NET,20200911,60,65.5,60,63,710 NFC,20200911,5.1,5.1,5.1,5.1,0 NGC,20200911,1.9,1.9,1.9,1.9,700 NHA,20200911,13,13,12.4,12.7,126670 NHC,20200911,29.6,29.6,29.6,29.6,0 NHP,20200911,0.7,0.8,0.6,0.6,894419 NRC,20200911,14.5,14.7,14.3,14.7,106100 NSH,20200911,2.1,2.2,2.1,2.2,36100 NST,20200911,11.7,11.7,11.7,11.7,0 NTH,20200911,29.5,29.5,28,28,3200 NTP,20200911,32,32,31.7,31.9,10548 NVB,20200911,8.4,8.9,8.4,8.8,3424120 OCH,20200911,8,8,8,8,8500 ONE,20200911,4,4,4,4,16500 PBP,20200911,7.2,7.2,7.2,7.2,0 PCE,20200911,9.4,9.4,9.4,9.4,0 PCG,20200911,5.2,5.2,5.2,5.2,0 PCT,20200911,5.5,5.5,5.5,5.5,1000 PDB,20200911,6.9,7.1,6.9,7.1,2500 PDC,20200911,3.2,3.2,3.2,3.2,0 PEN,20200911,4.7,4.7,4.7,4.7,0 PGN,20200911,13.3,13.4,13.1,13.3,48390 PGS,20200911,13.9,13.9,13.6,13.8,16731 PGT,20200911,4.5,4.5,4.5,4.5,0 PHN,20200911,25.5,25.5,25.5,25.5,0 PHP,20200911,10.6,10.7,10.6,10.7,1900 PIA,20200911,27,27,25.2,26,3419 PIC,20200911,8.6,8.6,8.6,8.6,0 PJC,20200911,21.8,21.8,21.8,21.8,0 PLC,20200911,21,21.2,20.6,21.2,196477 PMB,20200911,9.6,9.6,9.6,9.6,0 PMC,20200911,52.1,59,52.1,59,6285 PMP,20200911,9,9,9,9,327 PMS,20200911,13.5,13.9,13.5,13.9,442 POT,20200911,14.2,14.2,14.2,14.2,0 PPE,20200911,4.1,4.1,4.1,4.1,2200 PPP,20200911,13.5,14,13.5,14,3301 PPS,20200911,7.1,7.2,7.1,7.2,7800 PPY,20200911,22.5,22.5,22.5,22.5,0 PRC,20200911,8.6,8.6,8.6,8.6,0 PSC,20200911,14,14,14,14,0 PSD,20200911,9.5,9.7,9.5,9.7,1100 PSE,20200911,7.3,7.3,7.3,7.3,0 PSI,20200911,3.4,3.4,3.4,3.4,10000 PSW,20200911,8,8,8,8,0 PTD,20200911,11.9,11.9,11.9,11.9,0 PTI,20200911,21.9,21.9,21.9,21.9,100 PTS,20200911,7,7,6.3,7,29836 PV2,20200911,2.4,2.6,2.4,2.4,16200 PVB,20200911,17.247,17.341,17.057,17.152,157459 PVC,20200911,5.6,5.6,5.5,5.6,70850 PVG,20200911,7,7.1,7,7,7200 PVI,20200911,29.8,31,29.8,30.3,54230 PVL,20200911,1.2,1.3,1.2,1.3,37600 PVS,20200911,12.3,12.5,12.3,12.3,1646636 QHD,20200911,21,21,21,21,0 QST,20200911,11.6,11.6,11.6,11.6,0 QTC,20200911,18,18,18,18,0 RCL,20200911,17.8,17.8,15.2,16,30320 S55,20200911,25.5,25.5,25.5,25.5,430 S74,20200911,4.3,4.3,4.3,4.3,0 S99,20200911,21,21,20.2,20.6,362490 SAF,20200911,42.4,42.4,42.4,42.4,165 SCI,20200911,82,82,73.8,73.8,60592 SD2,20200911,6.2,6.8,6.2,6.8,27900 SD4,20200911,4.3,4.4,4.3,4.4,3700 SD5,20200911,5.571,5.571,5.301,5.481,181069 SD6,20200911,3.2,3.2,3.1,3.1,215200 SD9,20200911,6.2,6.2,6.1,6.1,400 SDA,20200911,4.7,5.3,4.6,5.3,8853 SDC,20200911,13.3,13.3,13.3,13.3,0 SDG,20200911,23,23,23,23,0 SDN,20200911,30,30,30,30,0 SDT,20200911,4.3,4.3,4.1,4.3,22500 SDU,20200911,7,7,6.1,6.1,400 SEB,20200911,29.8,29.8,27.5,27.6,21006 SED,20200911,14.5,14.5,14.5,14.5,0 SFN,20200911,19.223,19.223,19.223,19.223,0 SGC,20200911,57.6,57.6,57.6,57.6,0 SGD,20200911,10.1,10.1,10.1,10.1,0 SGH,20200911,37,37,37,37,0 SHB,20200911,13.9,14.8,13.9,14.6,7119274 SHE,20200911,19.2,19.5,19.2,19.5,400 SHN,20200911,8.5,8.8,8.5,8.5,6220 SHS,20200911,11.4,11.7,11.2,11.6,4315728 SIC,20200911,13,13.4,13,13,4610 SJ1,20200911,22.9,22.9,22.9,22.9,0 SJC,20200911,1.4,1.4,1.4,1.4,0 SJE,20200911,17.5,17.5,17.4,17.4,10168 SLS,20200911,72.1,72.7,70.8,72.2,15900 SMN,20200911,9,9,9,9,0 SMT,20200911,6.6,6.9,6.6,6.9,1100 SPI,20200911,1.3,1.3,1.2,1.3,916400 SRA,20200911,14.7,14.9,14.7,14.8,155610 SSM,20200911,5.3,5.3,5.3,5.3,0 STC,20200911,14.4,14.4,14.4,14.4,100 STP,20200911,6.1,6.1,6.1,6.1,0 SVN,20200911,2.8,2.8,2.4,2.5,210000 SZB,20200911,29.8,30.2,29.7,30,22200 TA9,20200911,8.8,8.8,8.5,8.5,5000 TAR,20200911,21.9,22,21.6,21.9,885125 TBX,20200911,22.3,22.3,22.3,22.3,0 TC6,20200911,4.9,4.9,4.8,4.8,23242 TDN,20200911,6.7,6.9,6.7,6.9,149930 TDT,20200911,9.6,9.7,9.4,9.6,59300 TET,20200911,29.9,29.9,29.9,29.9,0 TFC,20200911,5.4,5.6,5.4,5.6,5000 THB,20200911,10,10,10,10,10 THD,20200911,76.5,76.5,76.5,76.5,110 THS,20200911,7.2,7.2,7.2,7.2,0 THT,20200911,6.9,6.9,6.9,6.9,100 TIG,20200911,7.1,7.1,6.8,7,1314031 TJC,20200911,7,7,6.8,6.8,5300 TKC,20200911,3.2,3.2,3.2,3.2,0 TKU,20200911,10.6,11.6,10.6,11.6,1125 TMB,20200911,16.4,16.5,16.4,16.5,1100 TMC,20200911,10,10,10,10,0 TMX,20200911,14,14,14,14,0 TNG,20200911,12.8,12.9,12.7,12.7,688044 TPH,20200911,8.4,8.4,8.4,8.4,0 TPP,20200911,10.8,10.8,10.8,10.8,0 TSB,20200911,7.3,7.3,7.3,7.3,0 TST,20200911,9,9.5,9,9.5,20000 TTC,20200911,12,12,12,12,1500 TTH,20200911,1.8,1.9,1.8,1.8,82475 TTL,20200911,6.8,6.8,6.8,6.8,100 TTT,20200911,30.4,30.5,30.4,30.5,1100 TTZ,20200911,5,5,4.5,4.8,114000 TV3,20200911,30,30,30,30,0 TV4,20200911,13.1,13.1,13.1,13.1,21 TVC,20200911,8.4,8.5,8.4,8.4,569291 TVD,20200911,6,6,5.9,6,9472 TXM,20200911,2.8,3.1,2.7,2.9,2300 UNI,20200911,4.8,4.8,4.8,4.8,0 V12,20200911,11.2,11.2,11.2,11.2,0 V21,20200911,5.8,5.8,5.7,5.7,548 VAT,20200911,2.4,2.4,2.4,2.4,0 VBC,20200911,19.6,19.6,17.6,17.6,600 VC1,20200911,8.5,8.5,8.5,8.5,0 VC2,20200911,13.8,13.8,13.8,13.8,0 VC3,20200911,16.5,16.9,16.4,16.8,195322 VC6,20200911,8,8,7.6,7.6,1200 VC7,20200911,4.704,4.8,4.704,4.704,1146 VC9,20200911,4.2,4.2,4.2,4.2,11400 VCC,20200911,10.2,10.2,10.2,10.2,0 VCG,20200911,36,36.9,35.5,36.3,446333 VCM,20200911,15.1,15.1,15.1,15.1,0 VCS,20200911,67.8,68,67,67.6,271396 VDL,20200911,27.7,27.7,27.7,27.7,0 VE1,20200911,7.6,7.6,7.6,7.6,0 VE2,20200911,6.5,6.5,6.5,6.5,0 VE3,20200911,6.1,6.1,6.1,6.1,0 VE4,20200911,4.5,5.3,4.5,4.8,1900 VE8,20200911,9,9,9,9,0 VE9,20200911,1.3,1.4,1.2,1.3,5820 VGP,20200911,22,22.3,22,22.3,20120 VGS,20200911,7.3,7.5,7.1,7.3,12918 VHE,20200911,4.3,4.6,4.3,4.6,117381 VHL,20200911,23.3,23.5,23.3,23.5,200 VIE,20200911,6,6,6,6,1000 VIF,20200911,16.3,17.3,16.3,17.3,1300 VIG,20200911,0.8,0.9,0.8,0.9,119200 VIT,20200911,13,13.2,12.9,13,78140 VIX,20200911,12.6,12.6,11.9,12.3,877705 VKC,20200911,5,5.2,4.7,4.7,191325 VLA,20200911,13.2,13.2,13.2,13.2,0 VMC,20200911,11.7,11.7,11.2,11.6,77680 VMI,20200911,0.6,0.6,0.6,0.6,0 VMS,20200911,6.3,6.3,6.3,6.3,5000 VNC,20200911,33.8,33.8,33.8,33.8,66 VNF,20200911,28.6,28.6,28.6,28.6,0 VNR,20200911,19,19,19,19,0 VNT,20200911,60.9,60.9,56.1,56.1,200 VSA,20200911,14.1,14.1,14.1,14.1,0 VSM,20200911,11.4,11.4,11.4,11.4,0 VTC,20200911,10.5,10.5,10.5,10.5,311 VTH,20200911,9.4,9.4,9.4,9.4,0 VTJ,20200911,3.8,4.1,3.5,4,37900 VTL,20200911,19.8,19.8,19.8,19.8,0 VTS,20200911,28.5,28.5,28.5,28.5,0 VTV,20200911,5.9,5.9,5.9,5.9,200 VXB,20200911,4.5,4.5,4.5,4.5,0 WCS,20200911,198.072,198.072,194.977,195.154,6627 WSS,20200911,2.1,2.1,2.1,2.1,1 X20,20200911,8,8,8,8,0 AAV,20200910,8.2,8.5,7.3,8,832964 ACB,20200910,20.9,21.2,20.9,20.9,3249267 ACM,20200910,0.7,0.8,0.7,0.8,352800 ADC,20200910,14.5,14.5,14.5,14.5,0 ALT,20200910,11.599,11.599,11.599,11.599,0 AMC,20200910,17.4,17.4,17.4,17.4,0 AME,20200910,7.5,7.5,7.5,7.5,0 AMV,20200910,18.2,18.4,17.4,17.9,2073712 API,20200910,11,11,9.7,10.9,700 APP,20200910,3.1,3.1,3.1,3.1,210 APS,20200910,2.6,2.6,2.6,2.6,33300 ARM,20200910,16.8,16.8,16.8,16.8,0 ART,20200910,2.3,2.4,2.3,2.4,434700 ATS,20200910,26.4,26.4,26.4,26.4,0 BAX,20200910,47.6,47.6,47.1,47.6,3200 BBS,20200910,11.7,11.7,11.7,11.7,0 BCC,20200910,6.755,6.933,6.666,6.755,505869 BCF,20200910,40,40,40,40,0 BDB,20200910,10.8,10.8,10.8,10.8,0 BED,20200910,33,33,33,33,0 BII,20200910,0.9,1.1,0.9,1.1,1199120 BKC,20200910,5.2,5.2,5.2,5.2,0 BLF,20200910,3.2,3.2,3.2,3.2,0 BPC,20200910,10.5,10.5,10.5,10.5,0 BSC,20200910,11.7,11.7,11.7,11.7,0 BST,20200910,13.7,13.7,13.7,13.7,0 BTS,20200910,4.786,4.786,4.786,4.786,1024 BTW,20200910,28.1,28.1,28.1,28.1,0 BVS,20200910,10.7,10.9,10.7,10.8,124452 BXH,20200910,18,18,18,18,0 C69,20200910,8.67,8.767,7.996,8.285,458701 C92,20200910,3.8,3.8,3.8,3.8,0 CAG,20200910,85.7,85.7,85.7,85.7,0 CAN,20200910,26.7,26.7,26.7,26.7,10 CAP,20200910,32.5,32.5,31.5,32,11000 CDN,20200910,22.5,23.4,22.5,23.4,600 CEO,20200910,7.3,7.3,7.1,7.1,1185717 CET,20200910,2.7,2.7,2.5,2.7,55400 CIA,20200910,10.3,10.4,10.3,10.3,9932 CJC,20200910,17.5,17.5,17.5,17.5,100 CKV,20200910,12.7,12.7,12.7,12.7,100 CLH,20200910,15.4,16.5,15.4,16.5,3200 CLM,20200910,17.4,17.4,17.4,17.4,0 CMC,20200910,3.9,3.9,3.9,3.9,100 CMS,20200910,3,3.4,3,3.3,200229 CPC,20200910,16.3,16.3,16.3,16.3,0 CSC,20200910,23,23,22.9,23,9523 CTB,20200910,31.4,31.4,31.4,31.4,10 CTC,20200910,4.7,4.7,4.7,4.7,0 CTP,20200910,4,4.1,3.8,4,90400 CTT,20200910,10.525,10.525,10.525,10.525,0 CTX,20200910,7.6,7.9,7.4,7.6,8800 CVN,20200910,15.3,15.3,15,15,21200 CX8,20200910,8.6,8.6,8.6,8.6,0 D11,20200910,18.4,20,18.4,20,400 DAD,20200910,16,16,16,16,0 DAE,20200910,14,14,14,14,2000 DBT,20200910,14.4,14.4,14.1,14.3,9050 DC2,20200910,7.4,7.4,7.4,7.4,0 DC4,20200910,13.9,13.9,13.5,13.5,20100 DDG,20200910,27.7,28,27.7,27.9,191100 DHP,20200910,9.5,9.5,9.5,9.5,0 DHT,20200910,55.8,55.8,55,55.4,47600 DIH,20200910,11.956,12.054,11.76,11.76,510 DL1,20200910,31,31,31,31,0 DNC,20200910,51,51,51,51,0 DNM,20200910,44,47.4,44,47,34060 DNP,20200910,18.4,18.4,18.4,18.4,7000 DP3,20200910,73.1,73.1,73.1,73.1,11608 DPC,20200910,12.5,12.5,12.5,12.5,0 DPS,20200910,0.3,0.3,0.3,0.3,0 DS3,20200910,4.9,4.9,4.2,4.4,229000 DST,20200910,5.1,5.2,5,5,871103 DTD,20200910,17.6,18.4,17.6,18,137510 DXP,20200910,12.3,12.4,12.2,12.3,61810 DZM,20200910,3.3,3.4,3.3,3.3,13700 EBA,20200910,9.1,9.1,9.1,9.1,0 EBS,20200910,7.7,7.7,7.7,7.7,0 ECI,20200910,13.8,13.8,13.8,13.8,0 EID,20200910,11.4,11.8,11.4,11.6,6200 EVS,20200910,7.1,7.1,7.1,7.1,1500 FID,20200910,1.3,1.3,1.2,1.2,36400 GDW,20200910,21.1,21.1,21.1,21.1,0 GKM,20200910,16.5,16.6,16.3,16.6,181200 GLT,20200910,26.188,26.188,26.188,26.188,0 GMX,20200910,22.5,23.5,22.5,23.5,3021 HAD,20200910,12.6,12.9,12.6,12.6,7900 HAT,20200910,22.9,22.9,22.5,22.9,520 HBE,20200910,9.4,9.4,9.4,9.4,0 HBS,20200910,2,2,2,2,1200 HCC,20200910,12.1,12.2,12.1,12.2,7736 HCT,20200910,10.9,10.9,10.9,10.9,0 HDA,20200910,7.9,8.1,7.8,7.9,82400 HEV,20200910,13.7,13.7,13.7,13.7,200 HGM,20200910,38,38,38,38,0 HHC,20200910,107,107,107,107,0 HHG,20200910,1.4,1.4,1.3,1.4,727405 HHP,20200910,10.7,11,10.7,11,136010 HJS,20200910,28.91,28.91,28.91,28.91,0 HKB,20200910,0.7,0.7,0.7,0.7,0 HKT,20200910,6.4,6.6,6.4,6.6,1107 HLC,20200910,6.7,6.7,6.7,6.7,0 HLD,20200910,28,28.2,27.1,28,244930 HLY,20200910,50.5,50.5,50.5,50.5,0 HMH,20200910,9.3,9.3,9.3,9.3,1100 HOM,20200910,3.402,3.5,3.208,3.402,51943 HPM,20200910,12.9,12.9,12.9,12.9,0 HTC,20200910,28.3,28.9,28.2,28.9,2700 HTP,20200910,8.5,8.5,8.5,8.5,0 HUT,20200910,2.6,2.6,2.5,2.5,872149 HVT,20200910,32.9,32.9,32.9,32.9,0 ICG,20200910,7.4,7.4,7.4,7.4,214 IDC,20200910,23.2,23.4,22.8,23.3,73700 IDJ,20200910,15.1,15.3,15,15.1,154186 IDV,20200910,49.7,50,49,49.2,15810 INC,20200910,8.5,8.5,8.5,8.5,4100 INN,20200910,27.4,28,27.1,27.4,26154 ITQ,20200910,2.5,2.5,2.3,2.4,82000 IVS,20200910,5.5,5.7,5.5,5.7,200 KDM,20200910,2.1,2.2,2,2.2,19600 KHS,20200910,12.3,12.3,12.3,12.3,0 KKC,20200910,5.9,5.9,5.4,5.9,25400 KLF,20200910,1.8,1.8,1.7,1.7,1058453 KMT,20200910,7.4,7.4,7.4,7.4,0 KSD,20200910,4.4,4.4,4.4,4.4,0 KSQ,20200910,1.3,1.5,1.3,1.5,34000 KST,20200910,17.5,17.5,17.5,17.5,0 KTS,20200910,10,10,9.9,9.9,300 KTT,20200910,5.3,5.3,5.3,5.3,0 KVC,20200910,1.2,1.2,1.1,1.1,58400 L14,20200910,51.1,52.4,50.9,51,29630 L18,20200910,8.5,8.5,8.5,8.5,3100 L35,20200910,6,6,6,6,0 L43,20200910,3.2,3.3,3.1,3.1,8600 L61,20200910,14.4,14.4,14.4,14.4,0 L62,20200910,7,7,7,7,0 LAS,20200910,5.7,5.8,5.6,5.7,80210 LBE,20200910,37.7,37.7,37.7,37.7,0 LCD,20200910,6.8,6.8,6.8,6.8,0 LCS,20200910,1.9,1.9,1.9,1.9,11800 LDP,20200910,13.4,13.4,13.4,13.4,300 LHC,20200910,44.3,46,44,44.3,11100 LIG,20200910,4.5,4.9,4.5,4.9,801652 LM7,20200910,2.4,2.5,2.4,2.5,1000 LO5,20200910,1.6,1.6,1.6,1.6,0 LUT,20200910,2.5,2.5,2.2,2.4,11700 MAC,20200910,7,7,6,6.8,182300 MAS,20200910,37,37,37,37,100 MBG,20200910,5.6,5.7,5.5,5.5,951321 MBS,20200910,9.6,9.7,9.6,9.6,42398 MCC,20200910,13.2,13.2,13.2,13.2,0 MCF,20200910,8.6,8.6,8.6,8.6,0 MCO,20200910,2.1,2.1,2.1,2.1,100 MDC,20200910,10,10,10,10,66897 MED,20200910,40,40,40,40,1500 MEL,20200910,8,8,8,8,0 MHL,20200910,4.6,4.6,4.6,4.6,0 MIM,20200910,12,12,12,12,0 MKV,20200910,10,10,10,10,0 MPT,20200910,1.7,1.8,1.6,1.8,92600 MST,20200910,2.8,3,2.8,3,1718010 NAG,20200910,4.69,4.78,4.6,4.69,35933 NAP,20200910,13,13,13,13,0 NBC,20200910,5.4,5.5,5.4,5.5,9800 NBP,20200910,12.7,12.7,12.7,12.7,300 NBW,20200910,21.3,21.3,21.3,21.3,0 NDN,20200910,16,16,15.7,15.9,149236 NDX,20200910,10.7,10.7,10.7,10.7,12075 NET,20200910,54,60,54,60,2609 NFC,20200910,5.1,5.1,5.1,5.1,0 NGC,20200910,1.9,1.9,1.9,1.9,100 NHA,20200910,13.1,13.3,12.8,13,119400 NHC,20200910,29.6,29.6,29.6,29.6,100 NHP,20200910,0.7,0.7,0.6,0.7,1325110 NRC,20200910,14.5,14.9,14,14.7,100807 NSH,20200910,2,2.2,2,2.1,72140 NST,20200910,11.7,11.7,11.7,11.7,0 NTH,20200910,29.5,29.5,27.8,28,12700 NTP,20200910,31.7,32.2,31.7,32,47060 NVB,20200910,8.4,8.5,8.3,8.5,3459940 OCH,20200910,8.8,8.8,8.8,8.8,0 ONE,20200910,3.9,4.2,3.9,4,32300 PBP,20200910,7.2,7.2,7.2,7.2,0 PCE,20200910,9.6,9.6,9.4,9.4,6000 PCG,20200910,5.2,5.2,5.2,5.2,0 PCT,20200910,5.7,5.7,5.7,5.7,0 PDB,20200910,6.8,6.9,6.8,6.9,829 PDC,20200910,3.2,3.2,3.2,3.2,2000 PEN,20200910,4.7,4.7,4.7,4.7,0 PGN,20200910,13.2,13.4,12.9,13.4,116700 PGS,20200910,13.6,13.9,13.6,13.8,57650 PGT,20200910,4.5,4.5,4.5,4.5,0 PHN,20200910,25.5,25.5,25.5,25.5,0 PHP,20200910,10.3,10.6,10.3,10.5,10700 PIA,20200910,27,27,27,27,1300 PIC,20200910,8.6,8.6,8.6,8.6,0 PJC,20200910,21.9,21.9,21.8,21.8,246 PLC,20200910,21.3,21.5,20.9,21,455217 PMB,20200910,9.6,9.6,9.6,9.6,0 PMC,20200910,53.5,57.3,53.5,56.7,646 PMP,20200910,9.275,9.275,9.275,9.275,0 PMS,20200910,13.3,13.3,13.3,13.3,0 POT,20200910,14.2,14.2,14.2,14.2,40 PPE,20200910,3.8,4.1,3.8,4.1,3700 PPP,20200910,14.1,14.2,13.5,13.5,3600 PPS,20200910,7.1,7.1,7.1,7.1,2000 PPY,20200910,22.5,22.5,22.5,22.5,0 PRC,20200910,8.6,8.6,8.6,8.6,0 PSC,20200910,14,14,14,14,0 PSD,20200910,9.6,9.7,9.5,9.7,1100 PSE,20200910,7.3,7.3,7.3,7.3,600 PSI,20200910,3.4,3.4,3.4,3.4,0 PSW,20200910,8,8,8,8,0 PTD,20200910,11.9,11.9,11.9,11.9,0 PTI,20200910,20,20.9,20,20.9,500 PTS,20200910,7,7.3,6.9,7,39700 PV2,20200910,2.4,2.5,2.4,2.4,15300 PVB,20200910,17.247,17.341,17.057,17.247,167231 PVC,20200910,5.6,5.6,5.5,5.6,84663 PVG,20200910,7.1,7.1,7.1,7.1,15 PVI,20200910,30.3,30.3,29.9,30.2,32750 PVL,20200910,1.2,1.3,1.2,1.3,20529 PVS,20200910,12.5,12.5,12.3,12.4,1589252 QHD,20200910,21,21,21,21,100 QST,20200910,11.6,11.6,11.6,11.6,0 QTC,20200910,16.3,18,16.2,18,9000 RCL,20200910,16.5,16.5,16.3,16.3,4100 S55,20200910,23.8,23.8,23.8,23.8,1000 S74,20200910,4.3,4.3,4.3,4.3,100 S99,20200910,22.7,22.8,20.9,21.3,513185 SAF,20200910,47,47,47,47,190 SCI,20200910,76,82.2,72,82,102904 SD2,20200910,6,6.8,6,6.8,1903 SD4,20200910,4.4,4.7,4.4,4.7,1900 SD5,20200910,5.211,5.66,5.211,5.481,260865 SD6,20200910,2.9,3.1,2.9,3.1,286521 SD9,20200910,6,6.2,5.9,6.2,19600 SDA,20200910,5.5,5.5,5,5.1,12706 SDC,20200910,13.3,13.3,13.3,13.3,0 SDG,20200910,23,23,23,23,100 SDN,20200910,30,30,30,30,0 SDT,20200910,4,4.3,4,4.3,265970 SDU,20200910,6.4,6.4,6.4,6.4,100 SEB,20200910,30.4,30.4,30.4,30.4,210 SED,20200910,14.5,14.5,14.5,14.5,0 SFN,20200910,19.223,19.223,19.223,19.223,104 SGC,20200910,57.6,57.6,57.6,57.6,0 SGD,20200910,10.1,10.1,10.1,10.1,0 SGH,20200910,37,37,37,37,0 SHB,20200910,13.9,14.1,13.9,13.9,2441284 SHE,20200910,19.1,19.1,19.1,19.1,100 SHN,20200910,8.5,8.8,8.5,8.7,10700 SHS,20200910,11.5,11.6,11.3,11.4,1566980 SIC,20200910,12.7,13,12.7,13,15000 SJ1,20200910,22.9,22.9,22.9,22.9,0 SJC,20200910,1.4,1.4,1.4,1.4,0 SJE,20200910,17.6,18.1,17.6,17.7,6720 SLS,20200910,70.6,74,70.6,72.2,25829 SMN,20200910,9,9,9,9,0 SMT,20200910,6.8,6.8,6.8,6.8,0 SPI,20200910,1.2,1.2,1.2,1.2,456100 SRA,20200910,14.9,15.1,14.6,14.8,248620 SSM,20200910,5.3,5.3,5.3,5.3,2600 STC,20200910,13.8,13.8,13.8,13.8,0 STP,20200910,6.1,6.1,6.1,6.1,64 SVN,20200910,2.6,2.6,2.5,2.6,327700 SZB,20200910,29.8,29.8,29.7,29.7,900 TA9,20200910,8.8,8.8,8.8,8.8,6200 TAR,20200910,22.1,22.5,21.8,21.9,930724 TBX,20200910,22.3,22.3,22.3,22.3,0 TC6,20200910,4.7,5.3,4.7,5.3,3300 TDN,20200910,6.9,6.9,6.7,6.7,162640 TDT,20200910,9.6,9.8,9.5,9.7,328855 TET,20200910,29.9,29.9,29.9,29.9,0 TFC,20200910,5.1,5.1,5.1,5.1,0 THB,20200910,10,10,10,10,0 THD,20200910,84,84.5,84,84.5,400 THS,20200910,7.2,7.2,7.2,7.2,0 THT,20200910,6.8,6.8,6.8,6.8,1550 TIG,20200910,7.2,7.2,7,7.1,480061 TJC,20200910,7.6,7.7,7,7,3900 TKC,20200910,3.2,3.2,3.2,3.2,2413 TKU,20200910,10.6,10.6,10.6,10.6,400 TMB,20200910,16.5,16.5,16.5,16.5,1000 TMC,20200910,10,10,10,10,0 TMX,20200910,14,14,14,14,0 TNG,20200910,12.7,13.1,12.7,12.8,982940 TPH,20200910,8.4,8.4,8.4,8.4,0 TPP,20200910,10.8,10.8,10.8,10.8,0 TSB,20200910,7.3,7.3,7.3,7.3,0 TST,20200910,8.7,8.7,8.7,8.7,5510 TTC,20200910,12.3,12.3,12.3,12.3,0 TTH,20200910,1.9,1.9,1.8,1.8,95312 TTL,20200910,7,7,6.4,6.4,200 TTT,20200910,30,30.3,30,30.3,1100 TTZ,20200910,4.9,4.9,4.6,4.9,23610 TV3,20200910,30,30,30,30,100 TV4,20200910,13.1,13.1,13.1,13.1,0 TVC,20200910,8.4,8.6,8.3,8.5,280070 TVD,20200910,6,6,6,6,1700 TXM,20200910,3.1,3.1,2.9,3,1200 UNI,20200910,4.8,4.8,4.8,4.8,0 V12,20200910,11.2,11.2,11.2,11.2,0 V21,20200910,5.5,5.5,5.5,5.5,500 VAT,20200910,2.4,2.4,2.4,2.4,0 VBC,20200910,17.9,17.9,17.9,17.9,200 VC1,20200910,8.5,8.5,8.5,8.5,0 VC2,20200910,13.8,13.8,13.8,13.8,0 VC3,20200910,16.4,16.7,16.4,16.6,172506 VC6,20200910,7.6,7.6,7.6,7.6,1 VC7,20200910,4.608,4.8,4.416,4.8,32927 VC9,20200910,4.2,4.2,4.1,4.2,8000 VCC,20200910,10.3,10.3,10.2,10.2,5100 VCG,20200910,36.6,36.9,36.3,36.3,307742 VCM,20200910,15.1,15.1,15.1,15.1,0 VCS,20200910,67.9,69,67.8,67.8,233408 VDL,20200910,27.7,27.7,27.7,27.7,0 VE1,20200910,7.6,7.6,7.6,7.6,0 VE2,20200910,6.5,6.5,6.5,6.5,0 VE3,20200910,6.1,6.1,6.1,6.1,0 VE4,20200910,4.7,5.2,4.7,4.9,4500 VE8,20200910,9,9,9,9,0 VE9,20200910,1.3,1.4,1.3,1.3,11253 VGP,20200910,20.3,20.3,20.3,20.3,500 VGS,20200910,7.3,7.3,7.2,7.2,10510 VHE,20200910,3.9,4.2,3.9,4.2,126673 VHL,20200910,23,23.5,23,23.5,1500 VIE,20200910,6.1,6.1,6.1,6.1,0 VIF,20200910,17.6,17.6,17.6,17.6,0 VIG,20200910,0.8,0.9,0.8,0.8,193700 VIT,20200910,12.9,13,12.9,13,1400 VIX,20200910,12.5,13.3,12.5,12.7,721239 VKC,20200910,4.9,5.5,4.8,5.1,167400 VLA,20200910,13.2,13.2,13.2,13.2,0 VMC,20200910,10.5,11.5,10.5,11.5,298266 VMI,20200910,0.6,0.6,0.6,0.6,0 VMS,20200910,6.3,6.3,6.3,6.3,0 VNC,20200910,33.8,33.8,33.8,33.8,0 VNF,20200910,23.4,28.6,23.4,28.6,30000 VNR,20200910,19,19,19,19,6800 VNT,20200910,55.4,55.4,55.4,55.4,0 VSA,20200910,14.1,14.1,14.1,14.1,1676 VSM,20200910,11.4,11.4,11.4,11.4,100 VTC,20200910,9.6,9.6,9.6,9.6,600 VTH,20200910,9.4,9.4,9.4,9.4,0 VTJ,20200910,3.9,3.9,3.8,3.8,32400 VTL,20200910,17.6,19.8,17.6,19.8,200 VTS,20200910,28.5,28.5,28.5,28.5,0 VTV,20200910,5.9,5.9,5.9,5.9,1400 VXB,20200910,4.5,4.5,4.5,4.5,0 WCS,20200910,192.325,198.072,192.325,197.276,14566 WSS,20200910,2.1,2.1,2.1,2.1,100 X20,20200910,6.7,8,6.6,8,9100 AAV,20200909,7.9,8.1,7.4,8.1,636806 ACB,20200909,20.6,20.9,20.3,20.9,5021412 ACM,20200909,0.7,0.8,0.7,0.8,447830 ADC,20200909,14.5,14.5,14.5,14.5,100 ALT,20200909,11.599,11.599,11.599,11.599,0 AMC,20200909,17.4,17.4,17.4,17.4,0 AME,20200909,7.5,7.5,7.5,7.5,0 AMV,20200909,16.8,17.4,16.6,17.3,1106053 API,20200909,10.5,10.5,10.5,10.5,300 APP,20200909,3.1,3.1,3.1,3.1,700 APS,20200909,2.5,2.5,2.5,2.5,11317 ARM,20200909,16.8,16.8,16.8,16.8,1 ART,20200909,2.3,2.4,2.2,2.3,578058 ATS,20200909,26.4,26.4,26.4,26.4,0 BAX,20200909,47.7,47.7,47,47.1,5900 BBS,20200909,11.7,11.7,11.7,11.7,0 BCC,20200909,6.666,6.666,6.488,6.577,250332 BCF,20200909,40,40,40,40,0 BDB,20200909,10.8,10.8,10.8,10.8,0 BED,20200909,33,33,33,33,0 BII,20200909,0.9,1,0.8,1,868202 BKC,20200909,5.2,5.2,5.2,5.2,0 BLF,20200909,3.2,3.2,3.2,3.2,0 BPC,20200909,10.5,10.5,10.5,10.5,100 BSC,20200909,11.7,11.7,11.7,11.7,0 BST,20200909,13.7,13.7,13.7,13.7,200 BTS,20200909,4.688,4.688,4.688,4.688,51 BTW,20200909,28.1,28.1,28.1,28.1,100 BVS,20200909,10.6,10.7,10.3,10.7,132600 BXH,20200909,18,18,18,18,16000 C69,20200909,8.67,8.959,8.189,8.767,167695 C92,20200909,3.9,3.9,3.8,3.8,1200 CAG,20200909,85.7,85.7,85.7,85.7,0 CAN,20200909,26.7,26.7,26.7,26.7,0 CAP,20200909,32.4,32.6,32.4,32.6,2800 CDN,20200909,23.5,23.5,21.6,23.5,400 CEO,20200909,7.1,7.2,7,7.2,629430 CET,20200909,2.5,2.7,2.5,2.7,66609 CIA,20200909,10.2,10.3,10.2,10.3,2600 CJC,20200909,15.3,17,15.3,17,300 CKV,20200909,11.7,11.7,11.7,11.7,9100 CLH,20200909,15.3,15.3,15.3,15.3,100 CLM,20200909,17.4,17.4,17.4,17.4,2000 CMC,20200909,3.8,3.8,3.8,3.8,0 CMS,20200909,3,3.1,3,3.1,89164 CPC,20200909,16.3,16.3,16.3,16.3,200 CSC,20200909,23.7,23.7,22.9,23,7000 CTB,20200909,31.4,31.4,31.4,31.4,0 CTC,20200909,4.7,4.7,4.7,4.7,0 CTP,20200909,3.8,4,3.8,4,16002 CTT,20200909,10.525,10.525,10.525,10.525,219 CTX,20200909,7.8,7.8,7.6,7.6,1200 CVN,20200909,15.2,15.3,15,15.3,26800 CX8,20200909,8.6,8.6,8.6,8.6,0 D11,20200909,19.6,19.8,19.6,19.8,700 DAD,20200909,16,16,16,16,0 DAE,20200909,14.1,14.1,14.1,14.1,0 DBT,20200909,14,14.5,13.9,14.4,7355 DC2,20200909,7.4,7.4,7.4,7.4,100 DC4,20200909,13.2,14,12.7,13.9,62359 DDG,20200909,27.6,27.8,27.5,27.7,285900 DHP,20200909,9.5,9.5,9.5,9.5,11800 DHT,20200909,55.8,55.8,55,55.4,17800 DIH,20200909,11.172,12.152,11.172,12.152,1939 DL1,20200909,31,31,31,31,0 DNC,20200909,51,51,51,51,0 DNM,20200909,47,47,44,44,48045 DNP,20200909,17.6,18.4,17.2,18.4,16300 DP3,20200909,73.1,73.1,73.1,73.1,215 DPC,20200909,12.5,12.5,12.5,12.5,100 DPS,20200909,0.3,0.3,0.3,0.3,0 DS3,20200909,4.5,4.5,4.2,4.5,384100 DST,20200909,5.1,5.1,5,5,800533 DTD,20200909,17.5,17.7,17.3,17.5,81651 DXP,20200909,12,12.5,12,12.3,129745 DZM,20200909,3.4,3.4,3.3,3.4,4700 EBA,20200909,9.1,9.1,9.1,9.1,0 EBS,20200909,7.7,7.7,7.7,7.7,400 ECI,20200909,13.8,13.8,13.8,13.8,0 EID,20200909,11.7,11.7,11.4,11.4,8600 EVS,20200909,7.1,7.1,7.1,7.1,100 FID,20200909,1.2,1.3,1.1,1.3,120503 GDW,20200909,21.1,21.1,21.1,21.1,2501 GKM,20200909,16.2,16.6,16.2,16.6,147200 GLT,20200909,26.188,26.188,26.188,26.188,0 GMX,20200909,23.5,23.5,23.5,23.5,0 HAD,20200909,12.599,12.599,12.503,12.599,11956 HAT,20200909,25,25,21,22.5,8010 HBE,20200909,9.4,9.4,9.4,9.4,0 HBS,20200909,2.1,2.1,1.9,1.9,500 HCC,20200909,12,12.1,12,12.1,3880 HCT,20200909,10.9,10.9,10.9,10.9,0 HDA,20200909,8.3,8.3,7.9,7.9,78300 HEV,20200909,13.7,13.7,13.7,13.7,0 HGM,20200909,38,38,38,38,0 HHC,20200909,107,107,107,107,0 HHG,20200909,1.3,1.4,1.3,1.4,105000 HHP,20200909,10.7,10.8,10.6,10.7,3300 HJS,20200909,28.91,28.91,28.91,28.91,0 HKB,20200909,0.7,0.7,0.7,0.7,0 HKT,20200909,6.4,6.4,6.4,6.4,0 HLC,20200909,6.7,6.7,6.7,6.7,0 HLD,20200909,27,28,26.4,27.4,243810 HLY,20200909,50.5,50.5,50.5,50.5,0 HMH,20200909,9.4,9.4,9.4,9.4,1600 HOM,20200909,3.208,3.402,3.208,3.402,29417 HPM,20200909,12.9,12.9,12.9,12.9,0 HTC,20200909,28,28.1,28,28.1,6400 HTP,20200909,8.5,8.5,8.5,8.5,0 HUT,20200909,2.5,2.6,2.4,2.6,1334997 HVT,20200909,31,32.9,31,32.9,700 ICG,20200909,7.3,7.3,6.5,7.1,3300 IDC,20200909,23,23.5,23,23.2,86310 IDJ,20200909,15.1,15.1,14.7,15.1,237899 IDV,20200909,48.9,49.2,48.7,49.2,11606 INC,20200909,8.5,8.5,8.5,8.5,100 INN,20200909,28,28,26.2,27.4,3010 ITQ,20200909,2.4,2.5,2.4,2.5,30100 IVS,20200909,5.2,5.3,5.2,5.3,1400 KDM,20200909,2.1,2.1,2.1,2.1,12400 KHS,20200909,12.3,12.3,12.3,12.3,270 KKC,20200909,5.4,5.4,5.4,5.4,0 KLF,20200909,1.7,1.8,1.6,1.7,652952 KMT,20200909,7.4,7.4,7.4,7.4,100 KSD,20200909,4.4,4.4,4.4,4.4,0 KSQ,20200909,1.3,1.4,1.3,1.4,1900 KST,20200909,17.5,17.5,17.5,17.5,100 KTS,20200909,11,11,11,11,0 KTT,20200909,5.3,5.3,5.3,5.3,100 KVC,20200909,1,1.1,1,1.1,187900 L14,20200909,51.1,51.4,50.5,51.1,51445 L18,20200909,8.4,8.4,8.4,8.4,0 L35,20200909,6,6,6,6,0 L43,20200909,3.1,3.2,3.1,3.2,4100 L61,20200909,14.4,14.4,14.4,14.4,0 L62,20200909,7,7,7,7,0 LAS,20200909,5.6,5.7,5.6,5.7,26290 LBE,20200909,37.7,37.7,37.7,37.7,0 LCD,20200909,6.8,6.8,6.8,6.8,0 LCS,20200909,1.9,1.9,1.9,1.9,100 LDP,20200909,13.5,13.5,13.5,13.5,0 LHC,20200909,44,44.3,43,44.3,3400 LIG,20200909,4.8,4.9,4.3,4.5,346600 LM7,20200909,2.4,2.6,2.4,2.6,1111 LO5,20200909,1.6,1.6,1.6,1.6,0 LUT,20200909,2.4,2.6,2.2,2.4,6000 MAC,20200909,6.6,6.6,6.6,6.6,0 MAS,20200909,37,37,37,37,1700 MBG,20200909,5.4,5.6,5.3,5.6,971240 MBS,20200909,9.5,9.8,9.4,9.6,316440 MCC,20200909,13.2,13.2,13.2,13.2,0 MCF,20200909,8,8.6,8,8.6,900 MCO,20200909,2.1,2.3,2.1,2.3,6200 MDC,20200909,10,10,10,10,46249 MED,20200909,40,40,40,40,0 MEL,20200909,8,8,8,8,0 MHL,20200909,4.6,4.6,4.6,4.6,0 MIM,20200909,12,12,12,12,0 MKV,20200909,10,10,10,10,0 MPT,20200909,1.8,1.8,1.6,1.7,90500 MST,20200909,2.7,2.9,2.7,2.8,824117 NAG,20200909,4.69,4.69,4.6,4.69,30046 NAP,20200909,13,13,13,13,0 NBC,20200909,5.6,5.6,5.5,5.6,9000 NBP,20200909,12.8,12.8,12.8,12.8,10 NBW,20200909,21.3,21.3,19.5,21.3,300 NDN,20200909,15.8,15.9,15.6,15.9,140270 NDX,20200909,10.6,10.6,10.6,10.6,2000 NET,20200909,55.4,55.4,55,55,1100 NFC,20200909,5.1,5.1,5.1,5.1,0 NGC,20200909,1.9,1.9,1.9,1.9,26 NHA,20200909,13,13.5,12.9,12.9,94360 NHC,20200909,29.7,29.7,29.7,29.7,0 NHP,20200909,0.7,0.7,0.6,0.6,474700 NRC,20200909,14.5,14.9,14.4,14.5,116910 NSH,20200909,1.9,2.2,1.8,2,217223 NST,20200909,11.7,11.7,11.7,11.7,0 NTH,20200909,29.2,29.2,28,28,200 NTP,20200909,31.5,31.7,31.2,31.7,51310 NVB,20200909,8.3,8.5,8.2,8.5,2758061 OCH,20200909,8.8,8.8,8.8,8.8,200 ONE,20200909,3.9,4,3.9,4,600 PBP,20200909,7.2,7.2,7.2,7.2,0 PCE,20200909,9.6,9.6,9.4,9.4,300 PCG,20200909,5.2,5.2,5.2,5.2,0 PCT,20200909,5.7,5.7,5.7,5.7,0 PDB,20200909,6.8,6.8,6.8,6.8,6410 PDC,20200909,3.2,3.3,3.2,3.2,4100 PEN,20200909,4.7,4.7,4.7,4.7,0 PGN,20200909,13.5,13.5,13.3,13.3,36100 PGS,20200909,13.8,13.9,13.5,13.6,11600 PGT,20200909,4.5,4.5,4.5,4.5,0 PHN,20200909,25.5,25.5,25.5,25.5,0 PHP,20200909,10.1,10.5,10.1,10.4,10300 PIA,20200909,27,27,27,27,2300 PIC,20200909,8.4,8.6,8.4,8.6,200 PJC,20200909,24,24,24,24,100 PLC,20200909,20.7,21.5,20.4,21.3,514394 PMB,20200909,9.6,9.6,9.6,9.6,0 PMC,20200909,53.1,57.9,53.1,57.9,297 PMP,20200909,9.275,9.275,9.275,9.275,109 PMS,20200909,13.3,13.3,13.3,13.3,0 POT,20200909,14.2,14.2,14.2,14.2,100 PPE,20200909,3.8,3.8,3.8,3.8,20000 PPP,20200909,14.1,14.1,14,14,500 PPS,20200909,7.1,7.1,7.1,7.1,6500 PPY,20200909,22.5,22.5,22.5,22.5,0 PRC,20200909,8.6,8.6,8.6,8.6,0 PSC,20200909,14,14,14,14,0 PSD,20200909,9.7,9.7,9.7,9.7,300 PSE,20200909,7.2,7.2,7.2,7.2,0 PSI,20200909,3.1,3.4,3.1,3.4,1000 PSW,20200909,8,8,8,8,0 PTD,20200909,11.9,11.9,11.9,11.9,0 PTI,20200909,20.5,20.5,20,20.1,1613 PTS,20200909,7.2,7.2,6.9,7.1,168919 PV2,20200909,2.4,2.4,2.4,2.4,6400 PVB,20200909,16.773,17.436,16.583,17.152,606905 PVC,20200909,5.5,5.6,5.5,5.6,76110 PVG,20200909,7.1,7.1,7.1,7.1,2107 PVI,20200909,30,30.3,29.8,30.3,69903 PVL,20200909,1.3,1.3,1.2,1.3,19524 PVS,20200909,12.5,12.5,12.1,12.4,3395187 QHD,20200909,22,22,22,22,0 QST,20200909,11.6,11.6,11.6,11.6,0 QTC,20200909,18,18,18,18,0 RCL,20200909,16,17.9,16,17.9,5100 S55,20200909,23.1,23.8,23.1,23.8,260 S74,20200909,4.3,4.3,4.3,4.3,0 S99,20200909,20.4,22.5,20.4,22.5,557084 SAF,20200909,43.6,44.2,43.6,43.8,700 SCI,20200909,67,74.8,67,74.8,70635 SD2,20200909,6.6,6.6,6.6,6.6,200 SD4,20200909,4.4,4.7,4.3,4.7,1600 SD5,20200909,5.121,5.301,5.031,5.211,140226 SD6,20200909,3,3.1,2.9,2.9,276400 SD9,20200909,6,6.2,5.9,6.2,39712 SDA,20200909,5.5,6.2,5.5,5.5,41590 SDC,20200909,13.3,13.3,13.3,13.3,0 SDG,20200909,21,21,21,21,0 SDN,20200909,30,30,30,30,0 SDT,20200909,4.2,4.2,3.9,4,171000 SDU,20200909,5.9,5.9,5.9,5.9,0 SEB,20200909,30.5,30.5,30.5,30.5,534 SED,20200909,14.5,14.5,14.5,14.5,0 SFN,20200909,17.484,17.484,17.484,17.484,104 SGC,20200909,57.6,57.6,57.6,57.6,49 SGD,20200909,10.1,10.1,10.1,10.1,0 SGH,20200909,37,37,37,37,0 SHB,20200909,13.7,13.9,13.5,13.9,2020868 SHE,20200909,18.6,19.7,18.6,19.5,1800 SHN,20200909,8.8,8.8,8.8,8.8,5394 SHS,20200909,11.3,11.4,11.1,11.4,2858998 SIC,20200909,12.5,12.8,12.5,12.7,5400 SJ1,20200909,22.9,22.9,22.9,22.9,0 SJC,20200909,1.4,1.4,1.4,1.4,0 SJE,20200909,18,18.1,17.6,17.6,11030 SLS,20200909,70.2,70.6,70,70.6,4900 SMN,20200909,9,9,9,9,0 SMT,20200909,6.8,6.8,6.8,6.8,100 SPI,20200909,1,1.1,1,1.1,514675 SRA,20200909,15,15,14.5,14.9,246542 SSM,20200909,5.3,5.3,5.3,5.3,100 STC,20200909,13.8,13.8,13.8,13.8,100 STP,20200909,6.1,6.1,6.1,6.1,0 SVN,20200909,2.4,2.4,2.4,2.4,299600 SZB,20200909,29.7,29.8,29.6,29.8,4900 TA9,20200909,9,9,9,9,300 TAR,20200909,22,22.2,21.3,22.1,828599 TBX,20200909,22.3,22.3,22.3,22.3,0 TC6,20200909,5.2,5.2,5.2,5.2,0 TDN,20200909,6.8,6.9,6.7,6.9,84904 TDT,20200909,9.4,9.7,9.4,9.7,55238 TET,20200909,29.9,29.9,29.9,29.9,0 TFC,20200909,5.1,5.1,5.1,5.1,0 THB,20200909,10,10,10,10,0 THD,20200909,85,90,81,90,5500 THS,20200909,7.2,7.2,7.2,7.2,0 THT,20200909,6.9,6.9,6.9,6.9,300 TIG,20200909,7.1,7.3,7,7.1,1056789 TJC,20200909,7,7,7,7,3200 TKC,20200909,3,3.3,3,3.3,300 TKU,20200909,9.2,9.7,9.2,9.7,5100 TMB,20200909,16.2,16.5,16,16.1,2900 TMC,20200909,10,10,10,10,0 TMX,20200909,14,14,14,14,0 TNG,20200909,12.7,12.7,12.5,12.7,910464 TPH,20200909,8.4,8.4,8.4,8.4,0 TPP,20200909,10.8,10.8,10.8,10.8,0 TSB,20200909,7.3,7.3,7.3,7.3,0 TST,20200909,8.4,8.4,8.4,8.4,4600 TTC,20200909,12.3,12.3,12.3,12.3,0 TTH,20200909,1.7,1.9,1.7,1.9,46315 TTL,20200909,7.1,7.1,7.1,7.1,0 TTT,20200909,30.3,30.3,30.1,30.1,800 TTZ,20200909,4.8,5,4.6,4.8,8600 TV3,20200909,29.1,29.1,29.1,29.1,0 TV4,20200909,13.5,13.5,12.3,13.1,7000 TVC,20200909,8,8.5,8,8.4,332800 TVD,20200909,6,6.1,6,6,1600 TXM,20200909,3,3.1,2.8,3.1,2500 UNI,20200909,4.8,4.8,4.8,4.8,2100 V12,20200909,11.2,11.2,11.2,11.2,0 V21,20200909,5.2,5.7,5.2,5.7,10200 VAT,20200909,2.4,2.4,2.4,2.4,0 VBC,20200909,17.9,17.9,17.9,17.9,3200 VC1,20200909,8.5,8.5,8.5,8.5,0 VC2,20200909,13.8,13.8,13.8,13.8,0 VC3,20200909,16.4,16.5,16.3,16.5,168800 VC6,20200909,7.6,7.6,7.6,7.6,0 VC7,20200909,4.512,4.704,4.512,4.704,1146 VC9,20200909,4.2,4.3,4.2,4.3,27100 VCC,20200909,10,10,10,10,7000 VCG,20200909,37,37.7,36,36.6,701238 VCM,20200909,15.1,15.1,15.1,15.1,300 VCS,20200909,66,68.5,65.5,67.9,591392 VDL,20200909,27.7,27.7,27.7,27.7,100 VE1,20200909,7.6,7.6,7.6,7.6,0 VE2,20200909,6.5,6.5,6.5,6.5,0 VE3,20200909,6.1,6.1,6.1,6.1,0 VE4,20200909,5.2,5.2,5.2,5.2,100 VE8,20200909,9,9,9,9,0 VE9,20200909,1.3,1.4,1.3,1.4,33600 VGP,20200909,18.9,23.1,18.9,22.5,40000 VGS,20200909,7.1,7.2,7.1,7.2,8170 VHE,20200909,4,4,3.8,3.9,49800 VHL,20200909,23.3,23.3,23.3,23.3,0 VIE,20200909,6.1,6.1,6.1,6.1,0 VIF,20200909,17.6,17.6,17.6,17.6,100 VIG,20200909,0.8,0.9,0.8,0.8,148500 VIT,20200909,12.6,12.7,12.6,12.6,97000 VIX,20200909,12.6,12.7,12.3,12.5,532757 VKC,20200909,5,5.3,5,5.3,125387 VLA,20200909,13.2,13.2,13.2,13.2,0 VMC,20200909,9.5,10.5,9.5,10.5,66210 VMI,20200909,0.6,0.6,0.6,0.6,0 VMS,20200909,6.3,6.3,6.3,6.3,1600 VNC,20200909,33.8,33.8,33.8,33.8,0 VNF,20200909,23.4,26,23.4,26,10100 VNR,20200909,19,19,19,19,0 VNT,20200909,55.4,55.4,55.4,55.4,100 VSA,20200909,15,15,15,15,0 VSM,20200909,10.4,10.4,10.4,10.4,0 VTC,20200909,10.3,10.3,10.3,10.3,0 VTH,20200909,9.4,9.4,9.4,9.4,0 VTJ,20200909,4.1,4.2,4.1,4.2,19200 VTL,20200909,17.9,18,17.9,18,1500 VTS,20200909,28.5,28.5,28.5,28.5,0 VTV,20200909,5.8,5.8,5.8,5.8,3100 VXB,20200909,4.5,4.5,4.5,4.5,0 WCS,20200909,194.535,194.535,189.23,192.325,11691 WSS,20200909,1.9,2,1.9,2,11400 X20,20200909,7.3,7.3,7.3,7.3,0 AAV,20200908,6.9,7.4,6.9,7.4,568330 ACB,20200908,20.8,20.9,20.6,20.6,12273484 ACM,20200908,0.7,0.8,0.7,0.7,230935 ADC,20200908,15.9,15.9,15.9,15.9,0 ALT,20200908,11.599,11.599,11.599,11.599,539 AMC,20200908,17.4,17.4,17.4,17.4,0 AME,20200908,7.5,7.5,7.5,7.5,1200 AMV,20200908,16.7,16.9,16.6,16.8,270604 API,20200908,10.7,10.7,10.7,10.7,0 APP,20200908,3.1,3.1,3.1,3.1,3100 APS,20200908,2.5,2.5,2.5,2.5,61600 ARM,20200908,16.8,16.8,16.8,16.8,0 ART,20200908,2.3,2.4,2.2,2.3,730240 ATS,20200908,26.4,26.4,26.4,26.4,0 BAX,20200908,47.3,47.5,46.7,46.8,4700 BBS,20200908,11.7,11.7,11.7,11.7,0 BCC,20200908,6.488,6.666,6.4,6.666,158203 BCF,20200908,38,40,38,40,400 BDB,20200908,10.8,10.8,10.8,10.8,0 BED,20200908,33,33,33,33,0 BII,20200908,1,1,0.9,0.9,491560 BKC,20200908,5.2,5.2,5.2,5.2,0 BLF,20200908,3.2,3.2,3.2,3.2,0 BPC,20200908,10.9,10.9,10.9,10.9,0 BSC,20200908,11.7,11.7,11.7,11.7,0 BST,20200908,14.8,14.8,14.8,14.8,800 BTS,20200908,4.688,4.688,4.688,4.688,517 BTW,20200908,25.6,25.6,25.6,25.6,0 BVS,20200908,10.7,10.8,10.6,10.7,228601 BXH,20200908,17.4,17.4,17.4,17.4,0 C69,20200908,9.248,9.634,7.9,8.959,501384 C92,20200908,3.8,3.8,3.8,3.8,100 CAG,20200908,85.7,85.7,85.7,85.7,0 CAN,20200908,26.7,26.7,26.7,26.7,6 CAP,20200908,32.4,32.5,32.4,32.4,3900 CDN,20200908,23,23.5,21.6,23.5,2600 CEO,20200908,7.1,7.3,7.1,7.2,1125255 CET,20200908,2.7,2.9,2.7,2.7,8800 CIA,20200908,10.3,10.3,10.2,10.2,4200 CJC,20200908,17,17,17,17,100 CKV,20200908,11.7,11.7,11.7,11.7,1100 CLH,20200908,15.3,15.3,15.3,15.3,0 CLM,20200908,17.4,17.4,17.4,17.4,0 CMC,20200908,3.8,3.8,3.8,3.8,0 CMS,20200908,2.9,3,2.9,3,35510 CPC,20200908,16.3,16.3,16.3,16.3,0 CSC,20200908,23.9,23.9,22.7,23,5600 CTB,20200908,31.4,31.4,31.4,31.4,0 CTC,20200908,4.7,4.7,4.7,4.7,0 CTP,20200908,4,4.1,3.6,4.1,115530 CTT,20200908,11.623,11.623,11.623,11.623,11 CTX,20200908,7.9,7.9,7.9,7.9,0 CVN,20200908,14.9,15.4,14.6,15.2,120100 CX8,20200908,8.6,8.6,8.6,8.6,0 D11,20200908,18.1,18.2,18.1,18.2,900 DAD,20200908,16,16,16,16,0 DAE,20200908,14.1,14.1,14.1,14.1,400 DBT,20200908,14,14.7,14,14.2,2500 DC2,20200908,7.6,7.6,7.6,7.6,0 DC4,20200908,13,13,11.6,12.9,14834 DDG,20200908,27.7,27.9,27.4,27.6,140650 DHP,20200908,9.5,9.5,9.5,9.5,0 DHT,20200908,55.2,55.8,54.6,55.3,21450 DIH,20200908,11.172,11.27,10.976,11.172,5010 DL1,20200908,31,31,31,31,0 DNC,20200908,51,51,51,51,0 DNM,20200908,50,50,46,47,35990 DNP,20200908,18.4,18.4,18.4,18.4,0 DP3,20200908,73.1,73.1,73.1,73.1,100 DPC,20200908,13.7,13.7,13.7,13.7,3400 DPS,20200908,0.3,0.3,0.3,0.3,0 DS3,20200908,3.8,4.1,3.8,4.1,328610 DST,20200908,5,5.2,5,5.2,675900 DTD,20200908,17.8,17.8,17.2,17.8,175220 DXP,20200908,11.4,12.5,11.3,12.3,198623 DZM,20200908,3.4,3.4,3.3,3.4,37326 EBA,20200908,9.1,9.1,9.1,9.1,0 EBS,20200908,7.7,7.7,7.4,7.4,200 ECI,20200908,13.8,13.8,13.8,13.8,0 EID,20200908,11.5,11.5,11.4,11.5,9000 EVS,20200908,7.1,7.1,7,7.1,600 FID,20200908,1.1,1.2,1.1,1.2,49820 GDW,20200908,21.1,21.1,21.1,21.1,0 GKM,20200908,16.5,16.7,16.4,16.7,265401 GLT,20200908,26.188,26.188,26.188,26.188,0 GMX,20200908,23.5,23.5,23.5,23.5,200 HAD,20200908,12.696,12.888,12.503,12.599,10937 HAT,20200908,22.9,23.2,22.8,22.8,19400 HBE,20200908,9.4,9.4,9.4,9.4,0 HBS,20200908,2.1,2.1,2.1,2.1,100 HCC,20200908,12.2,12.2,12.1,12.2,8400 HCT,20200908,10.9,10.9,10.9,10.9,600 HDA,20200908,8.2,8.3,8,8.3,42300 HEV,20200908,13.7,13.7,13.7,13.7,0 HGM,20200908,38,38,38,38,0 HHC,20200908,107,107,107,107,0 HHG,20200908,1.3,1.4,1.3,1.3,129820 HHP,20200908,11,11,10.5,10.7,211100 HJS,20200908,28.91,28.91,28.91,28.91,102 HKB,20200908,0.7,0.7,0.7,0.7,0 HKT,20200908,6.4,6.4,6.4,6.4,40 HLC,20200908,6.7,6.7,6.7,6.7,0 HLD,20200908,27.4,27.8,26.8,27.3,150120 HLY,20200908,50.5,50.5,50.5,50.5,0 HMH,20200908,8.7,8.7,8.7,8.7,100 HOM,20200908,3.305,3.402,3.208,3.402,47109 HPM,20200908,12.9,12.9,12.9,12.9,0 HTC,20200908,28.4,28.4,28,28,200 HTP,20200908,8.5,8.5,8.5,8.5,0 HUT,20200908,2.4,2.6,2.4,2.5,2250461 HVT,20200908,31,31,31,31,3100 ICG,20200908,7.3,7.4,7.1,7.1,400 IDC,20200908,23.4,23.7,23.1,23.2,119475 IDJ,20200908,14.7,15.2,14.5,15.1,255971 IDV,20200908,49.5,49.5,48.9,49.1,18000 INC,20200908,8.5,8.5,8.5,8.5,300 INN,20200908,27.7,28.4,27.2,27.2,34520 ITQ,20200908,2.4,2.5,2.4,2.4,50900 IVS,20200908,5.1,5.4,5.1,5.4,30510 KDM,20200908,2.1,2.2,2.1,2.1,56400 KHS,20200908,12.9,12.9,12.9,12.9,0 KKC,20200908,5.4,5.4,5.4,5.4,400 KLF,20200908,1.7,1.8,1.6,1.7,3263218 KMT,20200908,6.8,6.8,6.8,6.8,0 KSD,20200908,4.4,4.4,4.4,4.4,0 KSQ,20200908,1.5,1.5,1.4,1.4,42600 KST,20200908,17.5,17.5,17.5,17.5,0 KTS,20200908,11,11,11,11,0 KTT,20200908,5.8,5.8,5.8,5.8,5700 KVC,20200908,1.2,1.2,1,1,57200 L14,20200908,52.2,53,51.4,51.6,28505 L18,20200908,8.4,8.4,8.4,8.4,0 L35,20200908,6,6,6,6,0 L43,20200908,2.8,3,2.8,3,15000 L61,20200908,14.4,14.4,14.4,14.4,0 L62,20200908,7,7,7,7,0 LAS,20200908,5.6,5.7,5.6,5.7,24900 LBE,20200908,37.7,37.7,37.7,37.7,0 LCD,20200908,6.8,6.8,6.8,6.8,0 LCS,20200908,2,2,2,2,0 LDP,20200908,13.5,13.5,13.5,13.5,0 LHC,20200908,44.4,44.4,44.4,44.4,105 LIG,20200908,4.5,5.3,4.5,4.7,1823490 LM7,20200908,2.4,2.4,2.4,2.4,12400 LO5,20200908,1.6,1.6,1.6,1.6,0 LUT,20200908,2.1,2.4,2.1,2.4,83900 MAC,20200908,6.8,6.8,6,6.6,1200 MAS,20200908,35,37,35,37,3110 MBG,20200908,5.4,5.5,5.3,5.4,1072271 MBS,20200908,9.6,9.6,9.3,9.6,86230 MCC,20200908,13.2,13.2,13.2,13.2,0 MCF,20200908,8.2,8.5,8.2,8.5,2400 MCO,20200908,2.4,2.4,2.3,2.3,300 MDC,20200908,10,10,9.2,10,44335 MED,20200908,40,40,40,40,0 MEL,20200908,8,8,8,8,0 MHL,20200908,4.6,4.6,4.6,4.6,0 MIM,20200908,12,12,12,12,0 MKV,20200908,10,10,10,10,0 MPT,20200908,1.8,1.8,1.7,1.7,61815 MST,20200908,2.7,2.8,2.7,2.8,636900 NAG,20200908,4.78,4.78,4.6,4.69,57432 NAP,20200908,13,13,13,13,0 NBC,20200908,5.5,5.5,5.5,5.5,300 NBP,20200908,12.8,12.8,12.8,12.8,0 NBW,20200908,22.2,22.2,19.4,19.4,200 NDN,20200908,15.8,15.9,15.6,15.9,229893 NDX,20200908,10.7,10.7,10.7,10.7,12000 NET,20200908,55.5,55.5,55.5,55.5,2300 NFC,20200908,5.1,5.1,5.1,5.1,0 NGC,20200908,1.9,1.9,1.9,1.9,300 NHA,20200908,12.9,13.3,12.7,13,126800 NHC,20200908,29.7,29.7,29.7,29.7,100 NHP,20200908,0.7,0.7,0.5,0.6,149700 NRC,20200908,14.7,15,14.3,14.5,116420 NSH,20200908,2.1,2.1,2,2,67832 NST,20200908,11.7,11.7,11.7,11.7,17 NTH,20200908,29.3,29.3,28,28.6,22100 NTP,20200908,31.4,32,31.2,31.5,14931 NVB,20200908,8.3,8.3,8.2,8.3,2365137 OCH,20200908,8,8,8,8,0 ONE,20200908,3.8,3.9,3.8,3.9,700 PBP,20200908,7.2,7.2,7.2,7.2,0 PCE,20200908,10.4,10.4,10.4,10.4,0 PCG,20200908,5.2,5.2,5.2,5.2,0 PCT,20200908,5.6,5.7,5.6,5.7,200 PDB,20200908,6.7,6.8,6.7,6.8,3810 PDC,20200908,3.2,3.2,3.1,3.1,3100 PEN,20200908,4.7,4.7,4.7,4.7,0 PGN,20200908,13.5,13.7,13.2,13.6,77300 PGS,20200908,13.5,14,13.5,13.9,78560 PGT,20200908,4.5,4.5,4.5,4.5,0 PHN,20200908,25.5,25.5,25.5,25.5,4000 PHP,20200908,10.2,10.3,10.2,10.3,5300 PIA,20200908,27,27,26,27,5420 PIC,20200908,9,9,9,9,2800 PJC,20200908,22,22,21.9,21.9,400 PLC,20200908,20.5,21.2,20.5,21,314684 PMB,20200908,9.6,9.6,9.6,9.6,0 PMC,20200908,54.6,58,54.6,58,200 PMP,20200908,9,9.275,9,9.275,218 PMS,20200908,13.3,13.3,13.3,13.3,630 POT,20200908,13.1,13.1,13.1,13.1,440 PPE,20200908,4,4,4,4,100 PPP,20200908,13.1,14,13.1,14,3400 PPS,20200908,7.1,7.1,7.1,7.1,0 PPY,20200908,22.5,22.5,22.5,22.5,0 PRC,20200908,8.6,8.6,8.6,8.6,0 PSC,20200908,13.9,14,13.9,14,1550 PSD,20200908,9.5,9.6,9.5,9.6,2100 PSE,20200908,7.2,7.2,7.2,7.2,0 PSI,20200908,3.2,3.2,3.2,3.2,1700 PSW,20200908,8,8,8,8,0 PTD,20200908,11.9,11.9,11.9,11.9,0 PTI,20200908,21.1,21.1,21.1,21.1,300 PTS,20200908,6.3,6.6,6.3,6.6,63544 PV2,20200908,2.4,2.4,2.4,2.4,9900 PVB,20200908,16.868,16.962,16.773,16.962,160915 PVC,20200908,5.6,5.7,5.5,5.6,180520 PVG,20200908,6.9,7.1,6.9,7.1,58400 PVI,20200908,30.5,30.5,29,30.1,80417 PVL,20200908,1.2,1.3,1.2,1.3,80500 PVS,20200908,12.3,12.5,12.2,12.5,1755546 QHD,20200908,22,22,22,22,100 QST,20200908,11.6,11.6,11.6,11.6,0 QTC,20200908,18,18,18,18,0 RCL,20200908,16.4,16.4,16.4,16.4,100 S55,20200908,23.1,23.1,23.1,23.1,112 S74,20200908,4.3,4.3,4.3,4.3,0 S99,20200908,20.7,20.7,20.3,20.5,160735 SAF,20200908,40.2,40.2,40.2,40.2,0 SCI,20200908,66,68,65.5,68,14596 SD2,20200908,5.9,6.8,5.7,6.8,4600 SD4,20200908,4.7,4.7,4.7,4.7,0 SD5,20200908,5.301,5.391,4.942,5.211,322853 SD6,20200908,3.1,3.1,2.9,3.1,58400 SD9,20200908,6.2,6.3,6.2,6.2,340 SDA,20200908,5.5,5.9,5.1,5.7,44800 SDC,20200908,13.3,13.3,13.3,13.3,0 SDG,20200908,21,21,21,21,0 SDN,20200908,30,30,30,30,0 SDT,20200908,4.4,4.5,4.2,4.2,215468 SDU,20200908,5.9,5.9,5.9,5.9,0 SEB,20200908,30.6,30.6,30.6,30.6,400 SED,20200908,14.5,14.5,14.5,14.5,0 SFN,20200908,19.32,19.32,19.32,19.32,0 SGC,20200908,57.6,57.6,57.6,57.6,0 SGD,20200908,10.1,10.1,10.1,10.1,0 SGH,20200908,37,37,37,37,0 SHB,20200908,13.8,13.9,13.6,13.8,2420180 SHE,20200908,18.3,19,18.3,19,200 SHN,20200908,8.6,8.8,8.5,8.8,7400 SHS,20200908,11.4,11.5,11.2,11.4,2272121 SIC,20200908,12.5,12.5,12,12.5,15500 SJ1,20200908,22.9,22.9,22.9,22.9,0 SJC,20200908,1.4,1.4,1.4,1.4,0 SJE,20200908,17.64,17.8,17.56,17.8,35893 SLS,20200908,69.8,70.6,69.5,70.6,14700 SMN,20200908,9,9,9,9,5500 SMT,20200908,6.5,6.5,6.4,6.4,1500 SPI,20200908,1.1,1.2,1,1,189200 SRA,20200908,15.4,15.4,14.6,15,288260 SSM,20200908,5.2,5.2,5.2,5.2,0 STC,20200908,13.8,13.8,13.8,13.8,5600 STP,20200908,6.1,6.1,6.1,6.1,0 SVN,20200908,2.2,2.2,2.1,2.2,109590 SZB,20200908,30,30,29.5,30,6400 TA9,20200908,9.3,9.3,9.3,9.3,0 TAR,20200908,21.7,22.4,21.5,22,727181 TBX,20200908,22.3,22.3,22.3,22.3,0 TC6,20200908,5.1,5.2,5.1,5.2,1300 TDN,20200908,6.8,6.9,6.7,6.9,82010 TDT,20200908,9.9,9.9,9.4,9.7,134790 TET,20200908,29.9,29.9,29.9,29.9,0 TFC,20200908,5.1,5.1,5.1,5.1,0 THB,20200908,10,10,10,10,10 THD,20200908,95,98.8,90,90,600 THS,20200908,7.2,7.2,7.2,7.2,0 THT,20200908,6.9,7,6.9,7,600 TIG,20200908,6.7,7.2,6.6,7.1,3302113 TJC,20200908,7,7,7,7,0 TKC,20200908,3.2,3.3,3.1,3.3,1800 TKU,20200908,8.9,8.9,8.9,8.9,0 TMB,20200908,17,17,16.2,16.2,600 TMC,20200908,10,10,10,10,0 TMX,20200908,14,14,14,14,100 TNG,20200908,12.6,12.7,12.5,12.7,1311607 TPH,20200908,8.4,8.4,8.4,8.4,0 TPP,20200908,10.8,10.8,10.8,10.8,0 TSB,20200908,7.3,7.3,7.3,7.3,0 TST,20200908,7.8,8.4,7.8,8.4,300 TTC,20200908,12.3,12.3,12.3,12.3,1000 TTH,20200908,1.8,1.8,1.7,1.8,99712 TTL,20200908,7.1,7.1,7.1,7.1,0 TTT,20200908,30.2,30.3,30.2,30.3,900 TTZ,20200908,4.6,4.9,4.6,4.9,86800 TV3,20200908,29.1,29.1,29.1,29.1,0 TV4,20200908,12.2,12.6,12.2,12.6,3400 TVC,20200908,7.8,8.3,7.3,8.1,569258 TVD,20200908,6,6,5.9,5.9,19520 TXM,20200908,2.9,3.2,2.8,2.9,2200 UNI,20200908,4.8,4.8,4.8,4.8,60 V12,20200908,11.2,11.2,11.2,11.2,0 V21,20200908,4.8,5.2,4.8,5.2,10100 VAT,20200908,2.4,2.4,2.4,2.4,0 VBC,20200908,17.9,17.9,17.9,17.9,10 VC1,20200908,8.5,8.5,8.5,8.5,0 VC2,20200908,13.8,13.8,13.8,13.8,20 VC3,20200908,16.9,16.9,16.4,16.5,216800 VC6,20200908,7.6,7.6,7.6,7.6,0 VC7,20200908,4.608,4.704,4.512,4.704,9583 VC9,20200908,4.1,4.1,4.1,4.1,100 VCC,20200908,10.1,10.1,10.1,10.1,7800 VCG,20200908,36.7,37.5,36.5,37.1,364950 VCM,20200908,15.1,15.1,15.1,15.1,0 VCS,20200908,65,67.1,65,67,283077 VDL,20200908,25.2,25.2,25.2,25.2,100 VE1,20200908,7.6,7.6,7.6,7.6,0 VE2,20200908,6.5,6.5,6.5,6.5,0 VE3,20200908,6.1,6.1,6.1,6.1,100 VE4,20200908,5.7,5.7,5.7,5.7,100 VE8,20200908,9,9,9,9,0 VE9,20200908,1.4,1.4,1.4,1.4,100 VGP,20200908,21,21,21,21,50 VGS,20200908,7,7.2,7,7.2,8910 VHE,20200908,4.1,4.3,4,4.1,38986 VHL,20200908,23,23.3,23,23.3,1280 VIE,20200908,6.1,6.1,6.1,6.1,0 VIF,20200908,17.6,17.6,16.3,17.5,1501 VIG,20200908,0.9,0.9,0.8,0.9,92700 VIT,20200908,12.9,12.9,12.6,12.6,2100 VIX,20200908,13,13.2,11.9,12.5,1109266 VKC,20200908,4.5,4.9,4.4,4.9,129445 VLA,20200908,13.2,13.2,13.2,13.2,0 VMC,20200908,9.5,9.6,9.4,9.6,17170 VMI,20200908,0.6,0.6,0.6,0.6,0 VMS,20200908,6.3,6.3,6.3,6.3,0 VNC,20200908,33.8,33.8,33.8,33.8,0 VNF,20200908,23.4,26,23.4,26,1000 VNR,20200908,19,19,19,19,300 VNT,20200908,61.4,61.4,56,61.4,300 VSA,20200908,15,15,15,15,0 VSM,20200908,10.4,10.4,10.4,10.4,0 VTC,20200908,10.3,10.3,10.3,10.3,366 VTH,20200908,9.4,9.4,9.4,9.4,0 VTJ,20200908,4.6,4.6,4.5,4.5,16700 VTL,20200908,16.6,16.6,16.6,16.6,1 VTS,20200908,28.5,28.5,28.5,28.5,0 VTV,20200908,5.7,5.7,5.7,5.7,200 VXB,20200908,4.5,4.5,4.5,4.5,0 WCS,20200908,211.601,211.601,198.956,198.956,3657 WSS,20200908,2.1,2.1,1.9,1.9,201 X20,20200908,7.3,7.3,7.3,7.3,0 AAV,20200907,6.3,6.8,6.2,6.8,829825 ACB,20200907,21.1,21.2,20.8,20.8,6067374 ACM,20200907,0.8,0.8,0.7,0.7,285480 ADC,20200907,15.9,15.9,15.9,15.9,800 ALT,20200907,11.599,11.599,11.599,11.599,108 AMC,20200907,17.4,17.4,17.4,17.4,0 AME,20200907,7.4,7.4,7.4,7.4,0 AMV,20200907,16.9,17.1,16.7,16.7,519571 API,20200907,10.7,10.7,10.7,10.7,200 APP,20200907,3.1,3.2,3.1,3.2,900 APS,20200907,2.4,2.5,2.4,2.4,8900 ARM,20200907,16.8,16.8,16.8,16.8,0 ART,20200907,2.3,2.4,2.3,2.3,899020 ATS,20200907,26.4,26.4,26.4,26.4,0 BAX,20200907,47.8,47.8,46.7,46.7,1902 BBS,20200907,11.7,11.7,11.7,11.7,0 BCC,20200907,6.577,6.755,6.488,6.488,314145 BCF,20200907,42,42,42,42,100 BDB,20200907,10.8,10.8,10.8,10.8,0 BED,20200907,33,33,33,33,0 BII,20200907,0.9,1,0.8,1,476700 BKC,20200907,5.2,5.2,5.2,5.2,0 BLF,20200907,3.2,3.2,3.2,3.2,0 BPC,20200907,10.9,10.9,10.9,10.9,0 BSC,20200907,11.7,11.7,11.7,11.7,0 BST,20200907,13.5,13.5,13.5,13.5,0 BTS,20200907,4.493,4.688,4.493,4.688,1249 BTW,20200907,25.6,25.6,25.6,25.6,0 BVS,20200907,10.9,10.9,10.7,10.8,148190 BXH,20200907,17.4,17.4,17.4,17.4,0 C69,20200907,8.478,8.767,8.189,8.767,448011 C92,20200907,3.9,3.9,3.9,3.9,500 CAG,20200907,85.7,85.7,85.7,85.7,0 CAN,20200907,26.7,26.7,26.7,26.7,500 CAP,20200907,31.7,32.5,31.7,32.4,3928 CDN,20200907,23.9,23.9,23.9,23.9,0 CEO,20200907,7.1,7.4,7.1,7.1,2581530 CET,20200907,2.7,3,2.7,3,14690 CIA,20200907,10.3,10.3,10.3,10.3,2800 CJC,20200907,15.7,15.7,15.7,15.7,0 CKV,20200907,12.9,12.9,12.9,12.9,100 CLH,20200907,15.3,15.3,15.3,15.3,0 CLM,20200907,17.4,17.4,17.4,17.4,0 CMC,20200907,3.8,3.8,3.8,3.8,0 CMS,20200907,2.9,3,2.9,3,22610 CPC,20200907,16.3,16.3,16.3,16.3,0 CSC,20200907,24,24.4,23.5,23.5,7020 CTB,20200907,31.4,31.4,31.4,31.4,0 CTC,20200907,4.7,4.7,4.7,4.7,0 CTP,20200907,4.1,4.4,4,4,209427 CTT,20200907,11.623,11.623,11.623,11.623,11 CTX,20200907,7.9,7.9,7.9,7.9,201 CVN,20200907,14.1,15,14.1,14.8,80200 CX8,20200907,8.6,8.6,8.6,8.6,0 D11,20200907,18.4,18.4,18.1,18.1,1800 DAD,20200907,16,16,16,16,0 DAE,20200907,14,14,14,14,0 DBT,20200907,14.8,14.8,14.8,14.8,817 DC2,20200907,7.6,7.6,7.6,7.6,0 DC4,20200907,11,12.5,11,12.5,600 DDG,20200907,27.6,27.7,27.4,27.7,128700 DHP,20200907,9.5,9.5,9.5,9.5,128500 DHT,20200907,56.9,57.7,54.6,55,36690 DIH,20200907,12.054,12.054,12.054,12.054,0 DL1,20200907,31,31,31,31,0 DNC,20200907,51,51,51,51,0 DNM,20200907,52.1,52.1,50,50,38398 DNP,20200907,17.6,18.4,17.5,18.4,15000 DP3,20200907,75,75,75,75,400 DPC,20200907,12.5,12.5,12.5,12.5,0 DPS,20200907,0.3,0.3,0.3,0.3,0 DS3,20200907,3.8,3.9,3.7,3.8,126100 DST,20200907,5.1,5.3,5,5.1,1219751 DTD,20200907,18.7,18.7,17.5,17.5,193600 DXP,20200907,11.6,11.7,11.3,11.5,85470 DZM,20200907,3.1,3.4,3.1,3.3,37660 EBA,20200907,9.1,9.1,9.1,9.1,0 EBS,20200907,7.2,7.2,7.2,7.2,0 ECI,20200907,13.8,13.8,13.8,13.8,0 EID,20200907,11.7,11.7,11.4,11.5,17900 EVS,20200907,7.1,7.2,7.1,7.2,1000 FID,20200907,1.2,1.2,1.1,1.1,232400 GDW,20200907,21.1,21.1,21.1,21.1,0 GKM,20200907,16.6,16.7,16.3,16.5,172400 GLT,20200907,26.188,26.188,26.188,26.188,0 GMX,20200907,21.2,22.5,21.2,22.5,300 HAD,20200907,12.311,12.696,12.311,12.696,39819 HAT,20200907,21.8,23.9,21.8,23.2,38800 HBE,20200907,9.4,9.4,9.4,9.4,0 HBS,20200907,2.1,2.1,2.1,2.1,500 HCC,20200907,12.4,12.4,12.4,12.4,1000 HCT,20200907,9.9,10.8,9.9,10.8,400 HDA,20200907,8.1,8.2,8,8.2,55800 HEV,20200907,13.7,13.7,13.7,13.7,0 HGM,20200907,38,38,38,38,0 HHC,20200907,107,107,107,107,0 HHG,20200907,1.4,1.4,1.4,1.4,83910 HHP,20200907,10.8,11,10.8,10.9,68900 HJS,20200907,28.91,28.91,28.91,28.91,0 HKB,20200907,0.7,0.7,0.7,0.7,0 HKT,20200907,6.4,6.4,6.4,6.4,0 HLC,20200907,6.7,6.7,6.7,6.7,0 HLD,20200907,28.8,29,27,27.4,196320 HLY,20200907,50.5,50.5,50.5,50.5,0 HMH,20200907,9,9,9,9,500 HOM,20200907,3.402,3.694,3.208,3.208,74057 HPM,20200907,12.9,12.9,12.9,12.9,0 HTC,20200907,27.6,27.6,27.6,27.6,2100 HTP,20200907,8.5,8.5,8.5,8.5,0 HUT,20200907,2.6,2.6,2.4,2.4,2509170 HVT,20200907,31,31,31,31,3100 ICG,20200907,7.2,7.2,7.2,7.2,100 IDC,20200907,22.3,23.9,22.1,23.2,335520 IDJ,20200907,15.5,15.6,14.9,15,514720 IDV,20200907,49.9,49.9,49.1,49.1,13810 INC,20200907,9.1,9.1,9.1,9.1,0 INN,20200907,27.4,29.6,26.2,27.7,53296 ITQ,20200907,2.3,2.5,2.3,2.4,71000 IVS,20200907,5.5,5.6,5.5,5.5,11700 KDM,20200907,2,2,2,2,29600 KHS,20200907,12.9,12.9,12.9,12.9,0 KKC,20200907,5.3,5.3,5.3,5.3,6100 KLF,20200907,1.7,1.8,1.7,1.7,461837 KMT,20200907,6.8,6.8,6.8,6.8,0 KSD,20200907,4.2,4.4,4.2,4.4,7000 KSQ,20200907,1.4,1.5,1.4,1.5,22820 KST,20200907,17.5,17.5,17.5,17.5,5900 KTS,20200907,11,11,11,11,0 KTT,20200907,6.4,6.4,6.4,6.4,18200 KVC,20200907,1.1,1.2,1.1,1.1,27771 L14,20200907,52.8,53.4,52.2,52.2,49020 L18,20200907,8.4,8.4,8.4,8.4,0 L35,20200907,6,6,6,6,0 L43,20200907,2.8,2.9,2.8,2.8,20300 L61,20200907,14.4,14.4,14.4,14.4,0 L62,20200907,7,7,7,7,19 LAS,20200907,5.6,5.7,5.6,5.6,83500 LBE,20200907,37.7,37.7,37.7,37.7,0 LCD,20200907,6.8,6.8,6.8,6.8,0 LCS,20200907,1.9,2,1.9,2,9000 LDP,20200907,13.5,13.5,13.5,13.5,10 LHC,20200907,43,44.8,43,44.4,13420 LIG,20200907,5.3,5.3,4.9,4.9,46915 LM7,20200907,2.5,2.5,2.4,2.4,600 LO5,20200907,1.6,1.6,1.6,1.6,0 LUT,20200907,2.3,2.3,2.3,2.3,82200 MAC,20200907,6.6,6.6,6,6.6,20200 MAS,20200907,33,35,33,35,200 MBG,20200907,5.6,5.6,5.4,5.4,1656609 MBS,20200907,9.7,9.8,9.5,9.5,244786 MCC,20200907,13.2,13.2,13.2,13.2,0 MCF,20200907,8.2,8.6,8.2,8.6,2300 MCO,20200907,2.1,2.2,2.1,2.2,6100 MDC,20200907,10,10,10,10,15086 MED,20200907,40,40,40,40,2000 MEL,20200907,8,8,8,8,0 MHL,20200907,4.6,4.6,4.6,4.6,0 MIM,20200907,12,12,12,12,0 MKV,20200907,10,10,10,10,0 MPT,20200907,1.8,1.8,1.8,1.8,258400 MST,20200907,2.8,2.8,2.7,2.7,631060 NAG,20200907,4.78,4.78,4.6,4.78,104546 NAP,20200907,13,13,13,13,0 NBC,20200907,5.6,5.6,5.6,5.6,23000 NBP,20200907,12.8,12.8,12.8,12.8,0 NBW,20200907,18.7,21,18.7,21,200 NDN,20200907,16,16,15.7,15.8,175764 NDX,20200907,10.6,10.6,10.6,10.6,7000 NET,20200907,55.5,55.5,55.5,55.5,100 NFC,20200907,5.1,5.1,5.1,5.1,0 NGC,20200907,2,2,2,2,0 NHA,20200907,13.9,14,12.9,12.9,323440 NHC,20200907,27.3,27.3,27.3,27.3,100 NHP,20200907,0.7,0.7,0.6,0.6,76112 NRC,20200907,15,15.2,14.7,14.7,117520 NSH,20200907,2.3,2.3,2.1,2.2,135310 NST,20200907,11.7,11.7,11.7,11.7,2900 NTH,20200907,30,30,28.2,28.2,26200 NTP,20200907,31.4,31.6,31.1,31.1,41000 NVB,20200907,8.4,8.4,8.2,8.3,2489835 OCH,20200907,8,8,8,8,7000 ONE,20200907,3.8,3.9,3.8,3.8,53800 PBP,20200907,7.2,7.2,7.2,7.2,0 PCE,20200907,10.4,10.4,10.4,10.4,100 PCG,20200907,5.2,5.2,5.2,5.2,0 PCT,20200907,5.5,5.5,5.3,5.5,2300 PDB,20200907,6.9,6.9,6.7,6.7,5500 PDC,20200907,3.2,3.2,3.1,3.1,6600 PEN,20200907,4.7,4.7,4.7,4.7,0 PGN,20200907,13.7,13.8,13.5,13.6,122700 PGS,20200907,13.6,13.6,13.5,13.5,17225 PGT,20200907,4.5,4.5,4.5,4.5,200 PHN,20200907,25.1,25.1,25.1,25.1,0 PHP,20200907,10.1,10.4,10.1,10.4,3300 PIA,20200907,27,27.1,27,27,4109 PIC,20200907,8.8,8.9,8.8,8.9,2100 PJC,20200907,23.5,23.5,23.5,23.5,0 PLC,20200907,21,21,20.4,20.5,505343 PMB,20200907,9.6,9.6,9.6,9.6,0 PMC,20200907,54.1,59,54.1,58.9,3155 PMP,20200907,8.448,8.448,8.448,8.448,87 PMS,20200907,13.1,13.2,13.1,13.2,480 POT,20200907,14.5,14.5,14.5,14.5,0 PPE,20200907,4,4,3.7,3.7,5700 PPP,20200907,14,14,14,14,100 PPS,20200907,7.1,7.1,7.1,7.1,0 PPY,20200907,22.5,22.5,22.5,22.5,0 PRC,20200907,8.6,8.6,8.6,8.6,0 PSC,20200907,13.8,13.8,13.8,13.8,1400 PSD,20200907,9.7,9.7,9.5,9.5,3100 PSE,20200907,7.2,7.2,7.2,7.2,0 PSI,20200907,3.2,3.3,3.2,3.3,733 PSW,20200907,8,8,8,8,0 PTD,20200907,11.9,11.9,11.9,11.9,0 PTI,20200907,20.1,21.6,20.1,21.4,500 PTS,20200907,5.7,6,5.7,6,20220 PV2,20200907,2.5,2.5,2.4,2.4,11500 PVB,20200907,16.962,17.247,16.868,16.868,272920 PVC,20200907,5.6,5.6,5.5,5.6,141946 PVG,20200907,7,7.2,7,7,13515 PVI,20200907,31.2,31.2,30.3,30.6,13380 PVL,20200907,1.3,1.3,1.2,1.3,4800 PVS,20200907,12.5,12.6,12.3,12.3,5850463 QHD,20200907,24.2,24.2,24.2,24.2,0 QST,20200907,11.6,11.6,11.6,11.6,0 QTC,20200907,18,18,18,18,100 RCL,20200907,15.3,16.5,15.3,16.5,13900 S55,20200907,23.5,23.5,23.5,23.5,10001 S74,20200907,4.3,4.3,4.3,4.3,0 S99,20200907,20.4,20.9,20.3,20.7,242164 SAF,20200907,40.2,40.2,40.2,40.2,111 SCI,20200907,65,68,65,65.5,33312 SD2,20200907,6.3,6.3,6.3,6.3,600 SD4,20200907,4.4,4.7,4.2,4.7,3400 SD5,20200907,5.571,5.571,5.211,5.391,169239 SD6,20200907,3.1,3.2,3,3.1,198801 SD9,20200907,6.5,6.5,6.2,6.2,1844 SDA,20200907,5,5.7,5,5.4,57896 SDC,20200907,13.3,13.3,13.3,13.3,0 SDG,20200907,21,21,21,21,100 SDN,20200907,30,30,30,30,0 SDT,20200907,4.5,4.6,4.4,4.5,46300 SDU,20200907,6.3,6.3,5.9,5.9,200 SEB,20200907,29,29,29,29,0 SED,20200907,14.5,14.5,14.5,14.5,0 SFN,20200907,19.32,19.32,19.32,19.32,0 SGC,20200907,57.6,57.6,57.6,57.6,1 SGD,20200907,10.1,10.1,10.1,10.1,0 SGH,20200907,37,37,37,37,300 SHB,20200907,14,14.2,13.7,13.8,4914333 SHE,20200907,18.5,19.6,18.5,19.6,1500 SHN,20200907,8.5,9,8.5,8.9,77201 SHS,20200907,11.6,11.8,11.4,11.4,2371548 SIC,20200907,12,12,12,12,1024 SJ1,20200907,22.9,22.9,22.9,22.9,0 SJC,20200907,1.4,1.4,1.4,1.4,0 SJE,20200907,17.959,18.039,17.879,17.879,109070 SLS,20200907,69.6,70.5,69,70.1,14518 SMN,20200907,8.7,8.7,8.7,8.7,200 SMT,20200907,6.5,6.5,6.5,6.5,0 SPI,20200907,1,1.1,0.9,1.1,1004100 SRA,20200907,14.9,15.4,14.8,15,571678 SSM,20200907,5.2,5.2,5.2,5.2,4600 STC,20200907,12.6,12.6,12.6,12.6,0 STP,20200907,6.1,6.1,6.1,6.1,2500 SVN,20200907,1.9,2,1.9,2,63400 SZB,20200907,30,30,29.5,30,4500 TA9,20200907,9.3,9.3,9.3,9.3,100 TAR,20200907,20.2,22.2,20,21.7,1873760 TBX,20200907,22.3,22.3,22.3,22.3,0 TC6,20200907,5.7,5.7,5.1,5.2,1100 TDN,20200907,6.8,6.9,6.8,6.8,103040 TDT,20200907,9.9,10,9.5,9.8,222700 TET,20200907,29.9,29.9,29.9,29.9,0 TFC,20200907,5.1,5.1,5.1,5.1,0 THB,20200907,10,10,10,10,0 THD,20200907,85,98.8,85,98.8,518 THS,20200907,7.2,7.2,7.2,7.2,0 THT,20200907,7,7,6.9,6.9,400 TIG,20200907,6.6,6.8,6.6,6.7,1377080 TJC,20200907,7.2,7.2,7,7,2500 TKC,20200907,3.1,3.1,3.1,3.1,6530 TKU,20200907,8.9,8.9,8.9,8.9,50 TMB,20200907,18,18,17,17.4,2600 TMC,20200907,10.5,10.5,10,10,3500 TMX,20200907,12.8,12.8,12.8,12.8,0 TNG,20200907,12.6,13,12.6,12.6,1504696 TPH,20200907,8.4,8.4,8.4,8.4,0 TPP,20200907,10.8,10.8,10.8,10.8,0 TSB,20200907,7.3,7.3,7.3,7.3,0 TST,20200907,8.1,8.2,8.1,8.1,27300 TTC,20200907,12.7,12.7,12.7,12.7,100 TTH,20200907,1.8,1.8,1.8,1.8,192101 TTL,20200907,7.1,7.8,6.5,7.1,2800 TTT,20200907,30.6,30.6,30,30.3,2100 TTZ,20200907,4.6,5,4.6,4.9,8800 TV3,20200907,27.9,29.1,27.9,29.1,3700 TV4,20200907,12.7,12.7,12.5,12.5,2500 TVC,20200907,8.2,8.4,8.1,8.1,608070 TVD,20200907,6,6,6,6,0 TXM,20200907,3,3.1,3,3.1,700 UNI,20200907,4.8,4.8,4.8,4.8,0 V12,20200907,11.2,11.2,11.2,11.2,1 V21,20200907,4.5,4.8,4.5,4.8,3600 VAT,20200907,2.4,2.4,2.4,2.4,0 VBC,20200907,16.2,17.9,16.2,17.9,3411 VC1,20200907,8.5,8.5,8.5,8.5,1000 VC2,20200907,13.8,13.8,13.8,13.8,0 VC3,20200907,17.2,17.3,16.9,17,252322 VC6,20200907,7.6,7.6,7.6,7.6,0 VC7,20200907,4.608,4.704,4.416,4.704,2749 VC9,20200907,4.2,4.2,4.1,4.1,4500 VCC,20200907,9.8,10,9.8,10,10800 VCG,20200907,36.8,37.7,36.6,36.7,519915 VCM,20200907,15.1,15.1,15.1,15.1,0 VCS,20200907,67,68.5,66,66,401370 VDL,20200907,28,28,28,28,0 VE1,20200907,7.6,7.6,7.6,7.6,0 VE2,20200907,6.5,6.5,6.5,6.5,0 VE3,20200907,5.6,5.6,5.6,5.6,0 VE4,20200907,6.3,6.3,6.3,6.3,0 VE8,20200907,9,9,9,9,0 VE9,20200907,1.3,1.3,1.3,1.3,20900 VGP,20200907,21.9,21.9,18.5,21,3900 VGS,20200907,7.2,7.2,7,7,3805 VHE,20200907,3.8,4.1,3.8,4.1,158880 VHL,20200907,23,23,22.9,23,3600 VIE,20200907,6.1,6.1,6.1,6.1,0 VIF,20200907,16.5,17.5,16.1,17.5,5000 VIG,20200907,0.8,0.9,0.8,0.8,46610 VIT,20200907,13.1,13.1,12.8,12.8,8800 VIX,20200907,11.5,12.5,11.5,12.5,1106973 VKC,20200907,4.4,4.6,4.3,4.5,157400 VLA,20200907,13.2,13.2,13.2,13.2,0 VMC,20200907,9.1,9.6,9.1,9.5,32269 VMI,20200907,0.6,0.6,0.6,0.6,0 VMS,20200907,6.3,6.3,6.3,6.3,4800 VNC,20200907,33.8,33.8,33.8,33.8,203 VNF,20200907,26,26,26,26,200 VNR,20200907,19,19,19,19,0 VNT,20200907,61.5,61.5,55.9,55.9,200 VSA,20200907,15,15,15,15,0 VSM,20200907,10.4,10.4,10.4,10.4,0 VTC,20200907,10.3,10.3,10.3,10.3,300 VTH,20200907,9.4,9.4,9.4,9.4,0 VTJ,20200907,5.5,5.5,4.8,5,64900 VTL,20200907,16.6,16.6,16.6,16.6,200 VTS,20200907,28.5,28.5,28.5,28.5,0 VTV,20200907,5.8,5.8,5.8,5.8,400 VXB,20200907,4.5,4.5,4.5,4.5,0 WCS,20200907,192.767,206.915,192.767,206.473,18741 WSS,20200907,2,2,2,2,200 X20,20200907,7.3,7.3,7.3,7.3,0 AAV,20200904,6.2,6.3,6.1,6.2,363761 ACB,20200904,21,21.2,20.8,21.1,4665691 ACM,20200904,0.8,0.8,0.7,0.8,331800 ADC,20200904,15.5,15.9,15.5,15.9,21000 ALT,20200904,11.043,11.043,11.043,11.043,0 AMC,20200904,17.4,17.4,17.4,17.4,0 AME,20200904,7.4,7.4,7.4,7.4,0 AMV,20200904,16.8,16.9,16.2,16.8,395180 API,20200904,9.5,10.5,9.5,10.5,8750 APP,20200904,3.1,3.1,3.1,3.1,3100 APS,20200904,2.5,2.5,2.4,2.4,34100 ARM,20200904,16.8,16.8,16.8,16.8,0 ART,20200904,2.3,2.4,2.3,2.3,608662 ATS,20200904,26.4,26.4,26.4,26.4,0 BAX,20200904,47,47,46.3,46.3,500 BBS,20200904,11.7,11.7,11.7,11.7,0 BCC,20200904,6.666,6.666,6.488,6.577,284106 BCF,20200904,40,40,40,40,0 BDB,20200904,10.8,10.8,10.8,10.8,0 BED,20200904,33,33,33,33,0 BII,20200904,1,1,0.9,0.9,365934 BKC,20200904,5.2,5.2,5.2,5.2,40 BLF,20200904,3.1,3.2,3.1,3.2,24600 BPC,20200904,10.9,10.9,10.9,10.9,0 BSC,20200904,11.7,11.7,11.7,11.7,0 BST,20200904,13.5,13.5,13.5,13.5,100 BTS,20200904,4.786,4.786,4.786,4.786,0 BTW,20200904,25.6,25.6,25.6,25.6,0 BVS,20200904,10.8,11,10.6,10.9,656250 BXH,20200904,17.4,17.4,17.4,17.4,0 C69,20200904,6.936,7.996,6.84,7.996,710047 C92,20200904,3.8,3.8,3.8,3.8,1400 CAG,20200904,85.7,85.7,85.7,85.7,0 CAN,20200904,26.1,26.1,26.1,26.1,0 CAP,20200904,31.6,31.7,31.5,31.7,4408 CDN,20200904,24,24,23,23.9,1887 CEO,20200904,7.1,7.2,7,7.1,1918753 CET,20200904,2.7,3,2.7,3,9400 CIA,20200904,10.3,10.4,10.3,10.3,5986 CJC,20200904,15.7,15.7,15.7,15.7,0 CKV,20200904,14.3,14.3,14.3,14.3,0 CLH,20200904,15.3,15.3,15.3,15.3,5000 CLM,20200904,17.4,17.4,17.4,17.4,0 CMC,20200904,3.8,3.8,3.8,3.8,0 CMS,20200904,3.1,3.1,2.9,3,39000 CPC,20200904,16.3,16.3,16.3,16.3,0 CSC,20200904,22.3,24.8,22.3,24.4,14611 CTB,20200904,31.4,31.4,31.4,31.4,0 CTC,20200904,4.8,4.8,4.7,4.7,3300 CTP,20200904,4.2,4.5,4.2,4.4,84640 CTT,20200904,11.623,11.623,11.623,11.623,0 CTX,20200904,7.8,7.9,7.8,7.9,500 CVN,20200904,14,14.3,14,14.1,30329 CX8,20200904,8.6,8.6,8.6,8.6,0 D11,20200904,18.2,18.5,18.2,18.4,1300 DAD,20200904,16,16,16,16,0 DAE,20200904,14,14,14,14,0 DBT,20200904,14.3,14.5,14.1,14.4,6110 DC2,20200904,7.6,7.6,7.6,7.6,0 DC4,20200904,11.4,11.4,11.4,11.4,0 DDG,20200904,27.4,27.6,27.4,27.6,175000 DHP,20200904,9.5,9.5,9.5,9.5,0 DHT,20200904,55.9,56.5,54.6,56.4,53605 DIH,20200904,12.054,12.054,12.054,12.054,0 DL1,20200904,31,31,31,31,0 DNC,20200904,51,51,51,51,0 DNM,20200904,53,53.2,52.5,52.5,36805 DNP,20200904,18.6,18.6,18.6,18.6,0 DP3,20200904,74.5,75,74,75,6150 DPC,20200904,12.5,12.5,12.5,12.5,1000 DPS,20200904,0.3,0.3,0.3,0.3,0 DS3,20200904,3.8,3.9,3.7,3.9,31700 DST,20200904,5.2,5.3,5,5.1,784910 DTD,20200904,17.7,18.8,17.5,18.3,194250 DXP,20200904,11.4,12,11.3,11.6,96900 DZM,20200904,3.1,3.2,3.1,3.1,10214 EBA,20200904,9.1,9.1,9.1,9.1,0 EBS,20200904,7.2,7.2,7.2,7.2,49 ECI,20200904,13.8,13.8,13.8,13.8,0 EID,20200904,11.4,11.5,11.3,11.5,16000 EVS,20200904,7.1,7.1,7.1,7.1,200 FID,20200904,1.1,1.1,1,1.1,199300 GDW,20200904,21.1,21.1,21.1,21.1,0 GKM,20200904,16.6,16.9,16.5,16.6,31000 GLT,20200904,26.188,26.188,26.188,26.188,10 GMX,20200904,23.5,23.5,23.5,23.5,0 HAD,20200904,12.215,12.311,12.119,12.311,15595 HAT,20200904,20.5,21.8,20.4,21.8,20600 HBE,20200904,9.4,9.4,9.4,9.4,0 HBS,20200904,2.1,2.1,2.1,2.1,0 HCC,20200904,12.4,12.4,12.4,12.4,120 HCT,20200904,9.9,9.9,9.9,9.9,1 HDA,20200904,8.1,8.1,7.9,8,27600 HEV,20200904,13.7,13.7,13.7,13.7,0 HGM,20200904,38,38,38,38,0 HHC,20200904,107,107,107,107,0 HHG,20200904,1.4,1.5,1.3,1.5,114008 HHP,20200904,10.9,10.9,10.8,10.8,109890 HJS,20200904,28.91,28.91,28.91,28.91,0 HKB,20200904,0.7,0.7,0.5,0.7,1845710 HKT,20200904,6.9,6.9,6.4,6.4,600 HLC,20200904,6.7,6.7,6.7,6.7,0 HLD,20200904,26.5,29.2,26,28.4,234720 HLY,20200904,50.5,50.5,50.5,50.5,0 HMH,20200904,10,10,9,9,400 HOM,20200904,3.597,3.597,3.5,3.5,195737 HPM,20200904,12.9,12.9,12.9,12.9,0 HTC,20200904,25.1,25.1,25.1,25.1,100 HTP,20200904,8.5,8.5,8.5,8.5,1200 HUT,20200904,2.5,2.6,2.4,2.6,2457814 HVT,20200904,33,33,33,33,0 ICG,20200904,7,7.5,6.8,6.8,800 IDC,20200904,21.9,22.4,21.8,22.1,73944 IDJ,20200904,15.7,16,15.4,15.5,448899 IDV,20200904,49.1,50.3,49,50.2,6410 INC,20200904,9.1,9.1,9.1,9.1,0 INN,20200904,27.1,27.4,25.6,27.4,19600 ITQ,20200904,2.4,2.5,2.3,2.4,73010 IVS,20200904,5.6,5.6,5.4,5.6,12620 KDM,20200904,2,2,1.9,2,17300 KHS,20200904,12.9,12.9,12.9,12.9,0 KKC,20200904,5.5,5.5,5.5,5.5,0 KLF,20200904,1.8,1.8,1.7,1.8,614196 KMT,20200904,6.8,6.8,6.8,6.8,0 KSD,20200904,4.1,4.2,4.1,4.2,4900 KSQ,20200904,1.3,1.4,1.3,1.4,15400 KST,20200904,17.5,17.5,17.5,17.5,0 KTS,20200904,9.9,11,9.9,11,500 KTT,20200904,7.1,7.1,7.1,7.1,0 KVC,20200904,1.1,1.2,1,1.2,115100 L14,20200904,50.8,54,50.8,52.5,167725 L18,20200904,8.4,8.4,8.4,8.4,0 L35,20200904,6,6,6,6,1 L43,20200904,2.7,2.7,2.7,2.7,23500 L61,20200904,14.4,14.4,14.4,14.4,0 L62,20200904,7,7,7,7,0 LAS,20200904,5.6,5.7,5.6,5.7,58600 LBE,20200904,37.7,37.7,37.7,37.7,0 LCD,20200904,6.8,6.8,6.8,6.8,0 LCS,20200904,1.9,1.9,1.9,1.9,41400 LDP,20200904,13.5,13.5,13.5,13.5,100 LHC,20200904,45,45,42.6,43,32030 LIG,20200904,5.5,5.5,5.4,5.4,201670 LM7,20200904,2.4,2.4,2.4,2.4,1600 LO5,20200904,1.6,1.6,1.6,1.6,2000 LUT,20200904,2.6,2.6,2.4,2.5,127011 MAC,20200904,6.5,6.6,5.7,6.6,3800 MAS,20200904,31.5,32.5,31.5,32.5,522 MBG,20200904,5.6,5.7,5.4,5.5,2140000 MBS,20200904,9.6,9.7,9.5,9.7,128310 MCC,20200904,13.2,13.2,13.2,13.2,0 MCF,20200904,8.2,8.4,8.2,8.4,1100 MCO,20200904,2.1,2.1,2.1,2.1,100 MDC,20200904,10,10,10,10,0 MED,20200904,40,40,40,40,2900 MEL,20200904,8,8,8,8,0 MHL,20200904,4.6,4.6,4.6,4.6,0 MIM,20200904,12,12,12,12,0 MKV,20200904,10,10,10,10,0 MPT,20200904,1.6,1.7,1.6,1.7,233000 MST,20200904,2.8,2.8,2.7,2.7,305307 NAG,20200904,4.6,4.87,4.6,4.78,56987 NAP,20200904,13,13,13,13,0 NBC,20200904,5.6,5.6,5.6,5.6,10100 NBP,20200904,11.8,12.8,11.7,12.8,1510 NBW,20200904,19.1,19.1,19.1,19.1,101 NDN,20200904,15.4,15.7,15.4,15.7,156100 NDX,20200904,10.4,10.4,10.4,10.4,0 NET,20200904,52.5,53.9,52.5,53.8,5040 NFC,20200904,5.1,5.1,5.1,5.1,0 NGC,20200904,2,2,2,2,9900 NHA,20200904,13,14,13,13.9,124930 NHC,20200904,30,30,30,30,500 NHP,20200904,0.6,0.6,0.5,0.6,143677 NRC,20200904,14.5,14.9,14.5,14.9,134700 NSH,20200904,2.4,2.4,2.2,2.3,740973 NST,20200904,12.9,12.9,12.9,12.9,0 NTH,20200904,28.3,28.8,27.8,27.8,16700 NTP,20200904,31.1,31.3,31,31.2,39933 NVB,20200904,8.2,8.3,8.2,8.3,2652217 OCH,20200904,8.5,8.5,8.5,8.5,3500 ONE,20200904,3.7,3.8,3.7,3.8,23100 PBP,20200904,7.2,7.2,7.2,7.2,1550 PCE,20200904,10.4,10.4,10.4,10.4,0 PCG,20200904,5.2,5.2,5.2,5.2,0 PCT,20200904,5.3,5.5,5.2,5.5,7800 PDB,20200904,6.8,6.8,6.8,6.8,5100 PDC,20200904,3.2,3.2,3.2,3.2,0 PEN,20200904,4.7,4.7,4.7,4.7,0 PGN,20200904,13.7,13.9,13.6,13.8,114300 PGS,20200904,13.5,13.7,13.5,13.5,18465 PGT,20200904,4.1,4.1,4.1,4.1,15 PHN,20200904,25.1,25.1,25.1,25.1,0 PHP,20200904,10.4,10.4,10.3,10.4,6400 PIA,20200904,27.1,27.1,27.1,27.1,0 PIC,20200904,9,9,8.9,8.9,4635 PJC,20200904,23.5,23.5,23.5,23.5,100 PLC,20200904,20.6,21.2,20.4,21,461299 PMB,20200904,9.6,9.6,9.6,9.6,0 PMC,20200904,59,59,59,59,0 PMP,20200904,8.448,8.448,8.448,8.448,109 PMS,20200904,13.9,13.9,13.9,13.9,0 POT,20200904,14.5,14.5,14.5,14.5,0 PPE,20200904,3.8,3.8,3.7,3.7,93900 PPP,20200904,13.9,13.9,13.9,13.9,600 PPS,20200904,7.1,7.1,7.1,7.1,0 PPY,20200904,22.5,22.5,22.5,22.5,0 PRC,20200904,8.6,8.6,8.6,8.6,0 PSC,20200904,15.3,15.3,15.3,15.3,100 PSD,20200904,9.5,9.7,9.5,9.7,3300 PSE,20200904,7.2,7.2,7.2,7.2,0 PSI,20200904,3.1,3.2,3.1,3.2,8000 PSW,20200904,8,8,8,8,0 PTD,20200904,11.9,11.9,11.9,11.9,0 PTI,20200904,19,20.2,19,20.2,13851 PTS,20200904,5.4,5.8,5.4,5.8,97259 PV2,20200904,2.4,2.5,2.4,2.5,71000 PVB,20200904,17.057,17.247,16.583,17.152,246454 PVC,20200904,5.7,5.7,5.5,5.6,139000 PVG,20200904,7,7.2,7,7.2,15200 PVI,20200904,32.8,32.8,31.2,31.3,48180 PVL,20200904,1.2,1.3,1.2,1.3,20800 PVS,20200904,12.7,12.7,12.4,12.6,4092829 QHD,20200904,24.2,24.2,24.2,24.2,500 QST,20200904,11.6,11.6,11.6,11.6,0 QTC,20200904,16.9,17,16.9,17,1900 RCL,20200904,14.9,16.5,14.9,16.5,13500 S55,20200904,23.5,23.5,23.5,23.5,3500 S74,20200904,4.3,4.3,4.3,4.3,0 S99,20200904,20.8,20.8,20.3,20.5,232905 SAF,20200904,42,42,42,42,9 SCI,20200904,65,65.5,63,65,25374 SD2,20200904,6.4,7,5.8,7,1810 SD4,20200904,4.5,4.5,4.5,4.5,3000 SD5,20200904,5.391,5.93,5.301,5.571,269190 SD6,20200904,2.9,3.1,2.8,3.1,532190 SD9,20200904,6.3,6.5,6.3,6.5,1112 SDA,20200904,5,5.2,5,5.2,21700 SDC,20200904,13.3,13.3,13.3,13.3,0 SDG,20200904,20.1,20.1,20.1,20.1,0 SDN,20200904,30,30,30,30,0 SDT,20200904,4.5,4.9,4.2,4.7,573679 SDU,20200904,5.8,5.8,5.8,5.8,500 SEB,20200904,29.6,29.6,29,29,1764 SED,20200904,14.5,14.5,14.5,14.5,100 SFN,20200904,19.32,19.32,19.32,19.32,207 SGC,20200904,57.6,57.6,57.6,57.6,0 SGD,20200904,10.1,10.1,10.1,10.1,0 SGH,20200904,37,37,37,37,0 SHB,20200904,14.1,14.1,13.5,14,2911562 SHE,20200904,19.7,20,19.7,20,7600 SHN,20200904,8.9,9,8.7,9,35110 SHS,20200904,11.3,11.7,11,11.6,4543084 SIC,20200904,11,12,11,11.5,16700 SJ1,20200904,22.9,22.9,22.9,22.9,0 SJC,20200904,1.4,1.4,1.4,1.4,0 SJE,20200904,17.8,17.879,17.8,17.879,152592 SLS,20200904,71,72.9,70,70,10630 SMN,20200904,8.8,8.8,8.8,8.8,1000 SMT,20200904,6.5,6.5,6.5,6.5,400 SPI,20200904,1,1.1,1,1,33200 SRA,20200904,14.2,14.9,13.9,14.7,585432 SSM,20200904,5,5,5,5,2000 STC,20200904,12.6,12.6,12.6,12.6,100 STP,20200904,5.6,5.6,5.6,5.6,100 SVN,20200904,2,2,1.9,1.9,131700 SZB,20200904,30,30,30,30,0 TA9,20200904,8.7,8.7,8.6,8.7,18100 TAR,20200904,20.6,20.6,19.7,20.2,1081521 TBX,20200904,22.3,22.3,22.3,22.3,0 TC6,20200904,4.9,5.2,4.9,5.2,2800 TDN,20200904,6.8,6.9,6.7,6.8,307200 TDT,20200904,9.8,9.9,9.5,9.8,477280 TET,20200904,29.9,29.9,29.9,29.9,0 TFC,20200904,5.1,5.1,5.1,5.1,1600 THB,20200904,10,10,10,10,100 THD,20200904,80.5,90,80.5,89.9,3900 THS,20200904,7.2,7.2,7.2,7.2,0 THT,20200904,6.8,6.9,6.8,6.9,1210 TIG,20200904,6.6,6.6,6.5,6.6,553892 TJC,20200904,7.8,7.8,7.2,7.2,200 TKC,20200904,3.2,3.2,2.9,2.9,600 TKU,20200904,8.9,8.9,8.9,8.9,100 TMB,20200904,17,17,16.5,16.6,2300 TMC,20200904,10,10,10,10,10000 TMX,20200904,12.8,12.8,12.8,12.8,0 TNG,20200904,12.6,12.8,12.2,12.6,2015490 TPH,20200904,8.4,8.4,8.4,8.4,0 TPP,20200904,10.8,10.8,10.8,10.8,0 TSB,20200904,7.3,7.3,7.3,7.3,0 TST,20200904,9,9,7.7,9,400 TTC,20200904,11.7,11.7,11.7,11.7,0 TTH,20200904,1.7,1.8,1.7,1.7,69280 TTL,20200904,7.2,7.2,7.2,7.2,0 TTT,20200904,29.9,30.6,29.9,30.6,2000 TTZ,20200904,4.7,4.8,4.3,4.8,103810 TV3,20200904,29.1,29.1,29.1,29.1,0 TV4,20200904,12.5,12.5,12.4,12.5,1000 TVC,20200904,8.6,8.6,7.9,8.2,891293 TVD,20200904,5.9,6,5.9,6,2400 TXM,20200904,2.9,3.2,2.9,3.2,2200 UNI,20200904,4.8,4.8,4.8,4.8,6000 V12,20200904,11.2,11.2,11.2,11.2,0 V21,20200904,4.4,4.5,4.1,4.5,18900 VAT,20200904,2.4,2.4,2.4,2.4,0 VBC,20200904,16.8,16.8,16.8,16.8,100 VC1,20200904,8,8,8,8,80 VC2,20200904,12.5,13.8,12.4,13.8,600 VC3,20200904,17.3,17.3,16.9,17.3,260000 VC6,20200904,7.6,7.6,7.6,7.6,2050 VC7,20200904,4.8,4.8,4.416,4.704,1709 VC9,20200904,4.1,4.2,4.1,4.2,15200 VCC,20200904,9.7,9.7,9.7,9.7,2900 VCG,20200904,35.9,37.9,35.4,36.8,1220055 VCM,20200904,15.1,15.1,15.1,15.1,0 VCS,20200904,64.1,67.5,63.7,67,689996 VDL,20200904,28,28,28,28,0 VE1,20200904,7.6,7.6,7.6,7.6,0 VE2,20200904,6.5,6.5,6.5,6.5,0 VE3,20200904,5.6,5.6,5.6,5.6,20000 VE4,20200904,6.3,6.3,6.3,6.3,110 VE8,20200904,9,9,9,9,0 VE9,20200904,1.2,1.3,1.2,1.3,7437 VGP,20200904,19.9,20.5,19.9,20.5,15600 VGS,20200904,7.2,7.2,7.2,7.2,2081 VHE,20200904,3.9,3.9,3.7,3.8,244000 VHL,20200904,22.7,23,22.7,23,1000 VIE,20200904,6.1,6.1,6.1,6.1,0 VIF,20200904,17.5,17.5,17.5,17.5,0 VIG,20200904,0.9,0.9,0.8,0.8,349800 VIT,20200904,13.5,13.5,13.5,13.5,0 VIX,20200904,10.3,11.4,10.1,11.4,739824 VKC,20200904,4.2,4.4,4.1,4.4,166707 VLA,20200904,13.2,13.2,13.2,13.2,0 VMC,20200904,8.8,9.4,8.8,8.9,29300 VMI,20200904,0.6,0.6,0.6,0.6,0 VMS,20200904,7.2,7.2,7,7,1600 VNC,20200904,33.8,33.8,33.8,33.8,304 VNF,20200904,28.8,28.8,28.8,28.8,0 VNR,20200904,19,19,19,19,3500 VNT,20200904,62.1,62.1,56.5,62.1,33600 VSA,20200904,15,15,15,15,0 VSM,20200904,10.4,10.4,10.4,10.4,0 VTC,20200904,10.3,10.3,10.3,10.3,4430 VTH,20200904,9.4,9.4,9.4,9.4,0 VTJ,20200904,5,5,4.5,5,58400 VTL,20200904,16.5,16.5,16.5,16.5,100 VTS,20200904,28.5,28.5,28.5,28.5,0 VTV,20200904,5.8,5.9,5.8,5.8,3800 VXB,20200904,4.5,4.5,4.5,4.5,0 WCS,20200904,175.524,192.59,175.17,192.59,17673 WSS,20200904,1.9,1.9,1.9,1.9,58700 X20,20200904,7.3,7.3,7.3,7.3,0 AAV,20200903,6.4,6.4,6.2,6.3,391500 ACB,20200903,21.1,21.4,21,21.2,6080561 ACM,20200903,0.8,0.8,0.7,0.8,266810 ADC,20200903,14.5,14.5,14.5,14.5,0 ALT,20200903,11.043,11.043,11.043,11.043,0 AMC,20200903,17.4,17.4,17.4,17.4,0 AME,20200903,7.4,7.4,7.4,7.4,100 AMV,20200903,17.1,17.3,16.8,16.8,624880 API,20200903,9.6,9.6,9.6,9.6,3900 APP,20200903,3,3.1,3,3.1,2200 APS,20200903,2.4,2.4,2.4,2.4,14200 ARM,20200903,16.8,16.8,16.8,16.8,0 ART,20200903,2.4,2.4,2.3,2.3,329623 ATS,20200903,26.4,26.4,26.4,26.4,0 BAX,20200903,47.4,47.5,47.4,47.5,500 BBS,20200903,11.7,11.7,11.7,11.7,0 BCC,20200903,6.933,6.933,6.666,6.666,305336 BCF,20200903,40,40,40,40,0 BDB,20200903,10.8,10.8,10.8,10.8,0 BED,20200903,33,33,33,33,0 BII,20200903,1,1,0.8,1,995597 BKC,20200903,5.2,5.2,5.2,5.2,0 BLF,20200903,3.1,3.1,3.1,3.1,0 BPC,20200903,10.9,10.9,10.9,10.9,300 BSC,20200903,11.7,11.7,11.7,11.7,0 BST,20200903,14.1,14.1,14.1,14.1,0 BTS,20200903,4.786,4.786,4.786,4.786,1024 BTW,20200903,25.6,25.6,25.6,25.6,0 BVS,20200903,10.8,11,10.7,10.9,170215 BXH,20200903,17.4,17.4,17.4,17.4,0 C69,20200903,7.321,7.707,6.84,7.321,402441 C92,20200903,3.6,3.8,3.6,3.8,1100 CAG,20200903,85.7,85.7,85.7,85.7,0 CAN,20200903,26,26.1,26,26.1,500 CAP,20200903,31.6,31.6,31.5,31.6,4320 CDN,20200903,23.4,23.5,23.4,23.5,1200 CEO,20200903,7.3,7.4,7.1,7.1,1088789 CET,20200903,2.7,3,2.7,3,16300 CIA,20200903,10.3,10.3,10.3,10.3,3690 CJC,20200903,15.7,15.7,15.7,15.7,0 CKV,20200903,14.3,14.3,14.3,14.3,100 CLH,20200903,15,15.4,15,15,2200 CLM,20200903,17.4,17.4,17.4,17.4,0 CMC,20200903,3.8,3.8,3.8,3.8,0 CMS,20200903,2.9,3.1,2.9,3.1,55614 CPC,20200903,16.3,16.3,16.3,16.3,0 CSC,20200903,22.8,22.8,22.7,22.7,200 CTB,20200903,31.2,31.4,31.2,31.4,4350 CTC,20200903,5.2,5.2,5.2,5.2,0 CTP,20200903,4.4,4.7,4.2,4.6,178576 CTT,20200903,11.623,11.623,11.623,11.623,0 CTX,20200903,8,8,8,8,0 CVN,20200903,13.9,14.5,13.9,14.1,53300 CX8,20200903,8.6,8.6,8.6,8.6,0 D11,20200903,18.9,18.9,18,18.4,3800 DAD,20200903,16,16,16,16,5000 DAE,20200903,14,14,14,14,0 DBT,20200903,14.1,14.1,13.8,14.1,12150 DC2,20200903,7.6,7.6,7.6,7.6,1600 DC4,20200903,11.4,11.4,11.4,11.4,0 DDG,20200903,27.4,27.6,27,27.5,208630 DHP,20200903,9.5,9.5,9.5,9.5,0 DHT,20200903,57.9,57.9,55.6,56.3,30540 DIH,20200903,12.054,12.054,12.054,12.054,8194 DL1,20200903,31,31,31,31,0 DNC,20200903,51,51,51,51,1733 DNM,20200903,55.6,55.6,54,54.1,12553 DNP,20200903,18,18.6,18,18.6,5500 DP3,20200903,74,74.5,74,74,4045 DPC,20200903,12.5,12.5,12.5,12.5,0 DPS,20200903,0.3,0.3,0.3,0.3,0 DS3,20200903,3.8,3.9,3.7,3.9,49300 DST,20200903,5.3,5.5,4.9,5.3,2181310 DTD,20200903,18,18,17.3,17.9,117130 DXP,20200903,12,12.5,12,12.4,119804 DZM,20200903,3.2,3.2,3.1,3.2,12800 EBA,20200903,9.1,9.1,9.1,9.1,0 EBS,20200903,7.2,7.2,7.2,7.2,100 ECI,20200903,13.8,13.8,13.8,13.8,0 EID,20200903,11.5,11.8,11.4,11.6,2500 EVS,20200903,7.1,7.1,7.1,7.1,200 FID,20200903,1,1.1,1,1.1,22200 GDW,20200903,21.1,22.5,21.1,21.1,10201 GKM,20200903,16.7,16.9,16.6,16.9,222600 GLT,20200903,21.693,26.188,21.693,26.188,409 GMX,20200903,23.5,23.5,23.5,23.5,0 HAD,20200903,12.311,12.311,12.215,12.215,8733 HAT,20200903,19.9,20.5,19.9,20.5,11700 HBE,20200903,9.4,9.4,9.4,9.4,0 HBS,20200903,2,2.1,1.9,2.1,2200 HCC,20200903,12.4,12.4,12.3,12.4,1800 HCT,20200903,9.9,9.9,9.9,9.9,0 HDA,20200903,8,8.1,7.8,8.1,42150 HEV,20200903,13.7,13.7,13.7,13.7,0 HGM,20200903,38,38,38,38,0 HHC,20200903,107,107,107,107,0 HHG,20200903,1.4,1.4,1.3,1.4,285443 HHP,20200903,10.9,11,10.9,10.9,44310 HJS,20200903,31.36,31.36,28.91,28.91,1031 HKB,20200903,0.6,0.6,0.6,0.6,0 HKT,20200903,6.4,6.4,6.4,6.4,0 HLC,20200903,6.7,6.7,6.7,6.7,0 HLD,20200903,24.6,26.8,24.6,26.6,184580 HLY,20200903,50.5,50.5,50.5,50.5,0 HMH,20200903,10,10,9.4,9.4,200 HOM,20200903,3.694,3.791,3.5,3.791,133303 HPM,20200903,12.9,12.9,12.9,12.9,0 HTC,20200903,27,27,27,27,0 HTP,20200903,9.2,9.2,9.2,9.2,0 HUT,20200903,2.5,2.6,2.4,2.5,5250412 HVT,20200903,33,33,33,33,0 ICG,20200903,7.5,7.5,7.5,7.5,100 IDC,20200903,22.5,22.6,21.6,22,39100 IDJ,20200903,16.3,16.4,15.7,15.8,302428 IDV,20200903,50.5,50.5,49.3,49.7,4810 INC,20200903,9.1,9.1,9.1,9.1,0 INN,20200903,25,27.1,25,27.1,21949 ITQ,20200903,2.5,2.5,2.4,2.4,143300 IVS,20200903,5.5,6.1,5.5,5.7,10939 KDM,20200903,2,2,2,2,800 KHS,20200903,12.9,12.9,12.9,12.9,0 KKC,20200903,5.5,5.5,5.5,5.5,0 KLF,20200903,1.8,1.9,1.7,1.8,3822896 KMT,20200903,6.8,6.8,6.8,6.8,0 KSD,20200903,4.1,4.1,3.9,4.1,6600 KSQ,20200903,1.4,1.5,1.4,1.4,23200 KST,20200903,17.5,17.5,17.5,17.5,0 KTS,20200903,11,11,11,11,0 KTT,20200903,7.1,7.1,7.1,7.1,0 KVC,20200903,1.1,1.2,1,1.1,253120 L14,20200903,50.9,51.5,50.6,50.9,28820 L18,20200903,8.4,8.4,8.4,8.4,1400 L35,20200903,6,6,6,6,0 L43,20200903,2.9,2.9,2.8,2.9,3600 L61,20200903,14.4,14.4,14.4,14.4,0 L62,20200903,7,7,7,7,0 LAS,20200903,5.8,5.8,5.6,5.7,37510 LBE,20200903,37.7,37.7,37.7,37.7,0 LCD,20200903,6.8,6.8,6.8,6.8,0 LCS,20200903,2,2,2,2,9000 LDP,20200903,13.7,13.7,13.7,13.7,0 LHC,20200903,46.1,46.2,45,45.3,16900 LIG,20200903,6.2,6.2,5.6,5.9,486254 LM7,20200903,2.6,2.6,2.6,2.6,1700 LO5,20200903,1.7,1.7,1.7,1.7,0 LUT,20200903,2.6,2.6,2.4,2.6,109700 MAC,20200903,6.3,6.3,6.3,6.3,131 MAS,20200903,32,32,32,32,0 MBG,20200903,5.7,5.8,5.6,5.7,1063291 MBS,20200903,9.5,9.6,9.5,9.6,36436 MCC,20200903,13.2,13.2,13.2,13.2,0 MCF,20200903,8.2,8.4,8.2,8.4,2000 MCO,20200903,2.1,2.1,2,2,350 MDC,20200903,10,10,10,10,6200 MED,20200903,40,40,40,40,2010 MEL,20200903,8,8,8,8,0 MHL,20200903,4.6,4.6,4.6,4.6,0 MIM,20200903,12,12,12,12,0 MKV,20200903,10,10,10,10,0 MPT,20200903,1.7,1.7,1.6,1.6,69100 MST,20200903,2.9,2.9,2.7,2.8,565580 NAG,20200903,4.87,4.87,4.509,4.69,53853 NAP,20200903,13,13,13,13,0 NBC,20200903,5.6,5.6,5.6,5.6,4100 NBP,20200903,12.2,12.8,11.7,12.7,1710 NBW,20200903,18.2,21.5,18.2,19.8,400 NDN,20200903,15.6,15.8,15.3,15.8,204400 NDX,20200903,10.4,10.4,10.4,10.4,0 NET,20200903,55.5,55.5,53,53,6390 NFC,20200903,5.1,5.1,5.1,5.1,0 NGC,20200903,1.9,1.9,1.9,1.9,0 NHA,20200903,13.6,14.2,13.2,13.7,133061 NHC,20200903,27.3,27.3,27.3,27.3,100 NHP,20200903,0.6,0.7,0.5,0.5,343300 NRC,20200903,14.8,14.9,14.4,14.6,108895 NSH,20200903,2.2,2.2,2.2,2.2,20150 NST,20200903,12.9,12.9,12.9,12.9,0 NTH,20200903,28.9,28.9,28,28.3,5300 NTP,20200903,31,31.4,30.9,31.2,34596 NVB,20200903,8.2,8.3,8.2,8.2,2605050 OCH,20200903,7.8,7.8,7.8,7.8,0 ONE,20200903,3.8,3.8,3.8,3.8,1043 PBP,20200903,7.2,7.2,7.2,7.2,400 PCE,20200903,10.4,10.4,10.4,10.4,0 PCG,20200903,5.2,5.2,5.2,5.2,0 PCT,20200903,5.5,5.5,5.5,5.5,0 PDB,20200903,6.9,6.9,6.8,6.8,5000 PDC,20200903,3.2,3.2,3.2,3.2,0 PEN,20200903,4.7,4.7,4.7,4.7,0 PGN,20200903,14.2,14.2,13.8,14,134795 PGS,20200903,13.7,13.7,13.6,13.7,52740 PGT,20200903,4.1,4.1,4.1,4.1,0 PHN,20200903,25.1,25.1,25.1,25.1,0 PHP,20200903,10.4,10.5,10.3,10.4,19600 PIA,20200903,27.2,27.2,27.1,27.1,8006 PIC,20200903,9.7,9.7,9.7,9.7,100 PJC,20200903,23.9,23.9,23.9,23.9,5 PLC,20200903,21.2,21.6,20.7,21.2,591259 PMB,20200903,9.6,9.6,9.6,9.6,0 PMC,20200903,60.2,64,57.9,59,1400 PMP,20200903,9.183,9.183,9.183,9.183,544 PMS,20200903,13.9,13.9,13.9,13.9,0 POT,20200903,14.5,14.5,14.5,14.5,0 PPE,20200903,4.1,4.1,4.1,4.1,86600 PPP,20200903,14.5,14.5,13.9,13.9,1100 PPS,20200903,7.1,7.1,7.1,7.1,0 PPY,20200903,22.5,22.5,22.5,22.5,0 PRC,20200903,8.6,8.6,8.6,8.6,0 PSC,20200903,17,17,17,17,0 PSD,20200903,9.9,9.9,9.5,9.9,5500 PSE,20200903,7.2,7.2,7.2,7.2,0 PSI,20200903,3.1,3.1,3.1,3.1,7 PSW,20200903,8,8,8,8,0 PTD,20200903,11.9,11.9,11.9,11.9,0 PTI,20200903,18.5,19,18.5,19,20110 PTS,20200903,5.3,5.5,5.3,5.4,12950 PV2,20200903,2.4,2.5,2.4,2.4,13900 PVB,20200903,17.247,17.626,17.057,17.057,263700 PVC,20200903,5.6,5.7,5.6,5.7,65109 PVG,20200903,7,7.1,6.8,7.1,27000 PVI,20200903,31.419,31.793,31.045,31.7,297864 PVL,20200903,1.2,1.3,1.2,1.2,2800 PVS,20200903,12.8,12.9,12.6,12.7,3841259 QHD,20200903,24.2,24.2,24.2,24.2,100 QST,20200903,11.6,11.6,11.6,11.6,0 QTC,20200903,17,17,17,17,2200 RCL,20200903,16.5,16.5,16.5,16.5,5200 S55,20200903,23.5,23.7,23.2,23.6,13500 S74,20200903,4.3,4.3,4.3,4.3,0 S99,20200903,20.8,21,20.3,20.9,234985 SAF,20200903,42,42,42,42,0 SCI,20200903,62.5,66,62.5,65,16817 SD2,20200903,6.8,7,6.4,6.4,900 SD4,20200903,4.5,4.7,4.3,4.7,11400 SD5,20200903,4.942,5.391,4.942,5.391,614743 SD6,20200903,2.8,2.9,2.8,2.9,181925 SD9,20200903,6.3,6.3,6.2,6.3,11152 SDA,20200903,5.3,5.3,5.3,5.3,2837 SDC,20200903,13.3,13.3,13.3,13.3,0 SDG,20200903,20.1,20.1,20.1,20.1,0 SDN,20200903,30,30,30,30,0 SDT,20200903,4,4.5,3.9,4.5,274916 SDU,20200903,6.3,6.3,6.3,6.3,0 SEB,20200903,29.9,29.9,29.9,29.9,16 SED,20200903,13.9,13.9,13.9,13.9,0 SFN,20200903,21.155,21.155,21.155,21.155,533 SGC,20200903,57.6,57.6,57.6,57.6,0 SGD,20200903,10.1,10.1,10.1,10.1,0 SGH,20200903,37,37,37,37,500 SHB,20200903,14.1,14.4,13.9,14.1,3325319 SHE,20200903,20.2,20.2,19.9,20,4000 SHN,20200903,8.5,8.7,8.5,8.7,10609 SHS,20200903,11.3,11.5,10.9,11.3,2107025 SIC,20200903,11.3,11.5,11.3,11.5,4700 SJ1,20200903,22.9,22.9,22.9,22.9,108 SJC,20200903,1.4,1.4,1.4,1.4,0 SJE,20200903,17.64,17.959,16.762,17.8,18078 SLS,20200903,70.5,72,70.5,72,18100 SMN,20200903,8.8,8.8,8.8,8.8,500 SMT,20200903,6.5,6.5,6.5,6.5,0 SPI,20200903,1,1.1,1,1.1,36300 SRA,20200903,13.7,14.8,12.5,14.2,1051428 SSM,20200903,5,5,5,5,0 STC,20200903,13.4,13.5,13.4,13.5,300 STP,20200903,6,6,6,6,100 SVN,20200903,1.9,1.9,1.9,1.9,121000 SZB,20200903,29.9,30,29.8,30,20200 TA9,20200903,8.8,8.8,8.7,8.7,6000 TAR,20200903,21,21.6,20.4,20.7,930212 TBX,20200903,22.3,22.3,22.3,22.3,0 TC6,20200903,5.1,5.1,5.1,5.1,0 TDN,20200903,6.9,7,6.7,6.9,121661 TDT,20200903,9.5,10,9.3,10,381494 TET,20200903,29.9,29.9,29.9,29.9,0 TFC,20200903,4.9,4.9,4.9,4.9,199 THB,20200903,10,10,9.5,9.5,927 THD,20200903,78,88,78,88,1100 THS,20200903,7.2,7.2,7.2,7.2,0 THT,20200903,6.8,6.9,6.7,6.9,1800 TIG,20200903,6.5,6.6,6.4,6.6,1700411 TJC,20200903,7.9,7.9,7.2,7.2,3200 TKC,20200903,3.2,3.2,3.2,3.2,0 TKU,20200903,9.8,9.8,9.8,9.8,0 TMB,20200903,16,16.5,16,16.2,7300 TMC,20200903,10,10,10,10,7000 TMX,20200903,12.8,12.8,12.8,12.8,100 TNG,20200903,11.8,12.8,11.8,12.6,2256310 TPH,20200903,8.4,8.4,8.4,8.4,26 TPP,20200903,10.8,10.8,10.8,10.8,0 TSB,20200903,7.3,7.3,7.3,7.3,0 TST,20200903,7.5,8.4,7.4,8.4,2600 TTC,20200903,11.7,11.7,11.7,11.7,0 TTH,20200903,1.9,1.9,1.8,1.8,177530 TTL,20200903,7.2,7.2,7.2,7.2,0 TTT,20200903,30.6,30.6,30.6,30.6,1500 TTZ,20200903,5,5,4.4,4.5,46100 TV3,20200903,29.1,29.1,29.1,29.1,0 TV4,20200903,12.9,12.9,12.9,12.9,100 TVC,20200903,9.1,9.6,8.2,8.7,657680 TVD,20200903,5.9,5.9,5.9,5.9,100 TXM,20200903,3,3.1,2.9,3.1,5400 UNI,20200903,4.8,4.8,4.8,4.8,10 V12,20200903,11.2,11.2,11.2,11.2,0 V21,20200903,4.2,4.5,4.2,4.4,45700 VAT,20200903,2.4,2.4,2.4,2.4,0 VBC,20200903,16.8,16.8,16.8,16.8,0 VC1,20200903,8.5,8.5,8,8,4800 VC2,20200903,12.6,12.6,12.6,12.6,0 VC3,20200903,17.2,17.4,16.9,17.4,287100 VC6,20200903,7.5,7.5,7.5,7.5,0 VC7,20200903,4.416,4.608,4.416,4.608,14167 VC9,20200903,4.1,4.3,4.1,4.3,8100 VCC,20200903,9.7,9.7,9.7,9.7,2100 VCG,20200903,35.1,36.4,34.9,36,346173 VCM,20200903,15.1,15.1,15.1,15.1,0 VCS,20200903,65,65,64,64.6,181634 VDL,20200903,28,28,28,28,0 VE1,20200903,7.6,7.6,7.6,7.6,0 VE2,20200903,6.5,6.5,6.5,6.5,0 VE3,20200903,6.2,6.2,6.2,6.2,0 VE4,20200903,6.9,6.9,6.9,6.9,310 VE8,20200903,9,9,9,9,0 VE9,20200903,1.3,1.4,1.3,1.3,82800 VGP,20200903,18.6,18.7,18.6,18.7,4915 VGS,20200903,7.2,7.2,7.2,7.2,35110 VHE,20200903,3.7,3.9,3.5,3.9,99649 VHL,20200903,22.6,23,22.6,23,2110 VIE,20200903,6.1,6.1,6.1,6.1,0 VIF,20200903,16.8,17.8,16.8,17.5,6300 VIG,20200903,0.9,0.9,0.8,0.9,218600 VIT,20200903,13,13.5,12.9,13.5,8435 VIX,20200903,10,10.5,10,10.4,409527 VKC,20200903,4.2,4.4,4.1,4.4,116613 VLA,20200903,13.2,13.2,13.2,13.2,0 VMC,20200903,9,9,8.8,8.8,6600 VMI,20200903,0.6,0.6,0.6,0.6,0 VMS,20200903,6.6,6.6,6.6,6.6,1600 VNC,20200903,33.8,33.8,33.8,33.8,1319 VNF,20200903,28.8,28.8,28.8,28.8,0 VNR,20200903,19,19,19,19,1220 VNT,20200903,56.5,56.5,56.5,56.5,100 VSA,20200903,15,15,15,15,0 VSM,20200903,10.4,10.4,10.4,10.4,0 VTC,20200903,10.3,10.3,10.3,10.3,1100 VTH,20200903,9.4,9.4,9.4,9.4,0 VTJ,20200903,4.6,4.6,4.6,4.6,69300 VTL,20200903,15.4,15.4,15.4,15.4,0 VTS,20200903,28.5,28.5,28.5,28.5,0 VTV,20200903,5.8,5.8,5.8,5.8,300 VXB,20200903,4.5,4.5,4.5,4.5,0 WCS,20200903,175.966,176.408,175.082,175.082,1821 WSS,20200903,1.8,1.8,1.8,1.8,0 X20,20200903,7.3,7.3,7.3,7.3,0 AAV,20200901,6.3,6.4,6.2,6.4,296652 ACB,20200901,21.2,21.3,21,21.1,7822064 ACM,20200901,0.8,0.8,0.7,0.8,274808 ADC,20200901,15.5,15.5,14.5,14.5,300 ALT,20200901,11.043,11.043,11.043,11.043,0 AMC,20200901,17.4,17.4,17.4,17.4,0 AME,20200901,7.4,7.4,7.4,7.4,2200 AMV,20200901,17,17.4,16.9,17,915132 API,20200901,9.6,9.6,9.6,9.6,100 APP,20200901,3.2,3.2,3.2,3.2,0 APS,20200901,2.4,2.5,2.4,2.5,4007 ARM,20200901,16.8,16.8,16.8,16.8,0 ART,20200901,2.3,2.4,2.3,2.4,690111 ATS,20200901,26.4,26.4,26.4,26.4,0 BAX,20200901,47,47.1,47,47.1,1800 BBS,20200901,11.7,11.7,11.7,11.7,0 BCC,20200901,6.844,6.844,6.755,6.844,190271 BCF,20200901,40,40,40,40,0 BDB,20200901,10.8,10.8,10.8,10.8,0 BED,20200901,33,33,33,33,0 BII,20200901,0.8,0.9,0.7,0.9,2495670 BKC,20200901,5.2,5.2,5.2,5.2,0 BLF,20200901,3.1,3.1,3.1,3.1,0 BPC,20200901,10.9,10.9,10.9,10.9,0 BSC,20200901,11.7,11.7,11.7,11.7,0 BST,20200901,13.9,14.1,13.9,14.1,400 BTS,20200901,4.688,4.786,4.59,4.59,3921 BTW,20200901,25.6,25.6,25.6,25.6,100 BVS,20200901,10.7,11.1,10.5,10.8,485874 BXH,20200901,17.4,17.4,17.4,17.4,0 C69,20200901,6.743,7.514,6.743,7.321,312441 C92,20200901,3.7,3.8,3.7,3.8,2000 CAG,20200901,85.7,85.7,85.7,85.7,0 CAN,20200901,25.6,25.6,25.6,25.6,0 CAP,20200901,32,32,31.5,31.6,12864 CDN,20200901,25,25,23.5,23.5,600 CEO,20200901,7.2,7.3,7.1,7.2,863101 CET,20200901,2.9,2.9,2.9,2.9,6420 CIA,20200901,10.3,10.3,10.3,10.3,6300 CJC,20200901,15.7,15.7,15.7,15.7,0 CKV,20200901,13.1,13.1,13.1,13.1,100 CLH,20200901,15.3,15.3,14.8,15,1600 CLM,20200901,17.4,17.4,17.4,17.4,0 CMC,20200901,3.8,3.8,3.8,3.8,100 CMS,20200901,2.9,3,2.8,2.9,24000 CPC,20200901,16.3,16.3,16.3,16.3,900 CSC,20200901,22.8,22.9,22.3,22.8,1400 CTB,20200901,34.5,34.5,34.5,34.5,0 CTC,20200901,5.2,5.2,5.2,5.2,0 CTP,20200901,4.7,4.7,4,4.6,509805 CTT,20200901,11.623,11.623,11.623,11.623,0 CTX,20200901,8,8,8,8,119 CVN,20200901,14.5,14.5,13.9,13.9,39400 CX8,20200901,8.6,8.6,8.6,8.6,0 D11,20200901,18,18,17.6,18,1000 DAD,20200901,14.7,15.5,14.7,15.5,200 DAE,20200901,14,14,14,14,400 DBT,20200901,14.9,14.9,14.2,14.5,10558 DC2,20200901,7.6,7.6,7.6,7.6,3100 DC4,20200901,11.4,11.4,11.4,11.4,300 DDG,20200901,27.1,27.4,26.8,27.4,170260 DHP,20200901,9.7,9.7,9.5,9.5,10300 DHT,20200901,56.5,57.4,55.5,56.4,65619 DIH,20200901,12.054,12.054,12.054,12.054,1327 DL1,20200901,31,31,31,31,0 DNC,20200901,49.038,49.038,49.038,49.038,0 DNM,20200901,54,55.6,54,55.6,13944 DNP,20200901,17.8,18.4,17.8,18.4,11000 DP3,20200901,74,74,74,74,3179 DPC,20200901,12.5,12.5,12.5,12.5,0 DPS,20200901,0.3,0.3,0.3,0.3,0 DS3,20200901,3.7,3.9,3.7,3.9,98294 DST,20200901,5.1,5.4,4.9,5.3,815440 DTD,20200901,18,18.1,17.6,17.6,100630 DXP,20200901,12.5,12.5,12,12.2,47350 DZM,20200901,3.3,3.3,3.2,3.2,59610 EBA,20200901,9.1,9.1,9.1,9.1,0 EBS,20200901,7.3,7.4,7.3,7.4,2300 ECI,20200901,13.8,13.8,13.8,13.8,0 EID,20200901,11.6,11.6,11.5,11.6,6804 EVS,20200901,7.1,7.1,7.1,7.1,200 FID,20200901,1,1.1,1,1,23500 GDW,20200901,21.6,21.6,21.6,21.6,100 GKM,20200901,16.5,16.9,16.5,16.9,202900 GLT,20200901,23.843,23.843,23.843,23.843,0 GMX,20200901,23.5,23.5,23.5,23.5,0 HAD,20200901,12.407,12.407,12.119,12.311,5729 HAT,20200901,19.9,19.9,19.8,19.8,4200 HBE,20200901,9.4,9.4,9.4,9.4,100 HBS,20200901,2,2,2,2,200 HCC,20200901,12.2,12.3,12.2,12.3,7900 HCT,20200901,9.9,9.9,9.9,9.9,0 HDA,20200901,8.2,8.2,8,8.1,16250 HEV,20200901,13.7,13.7,13.7,13.7,0 HGM,20200901,38,38,38,38,0 HHC,20200901,107,107,107,107,0 HHG,20200901,1.2,1.3,1.2,1.3,256580 HHP,20200901,11,11,10.9,10.9,74600 HJS,20200901,28.91,28.91,28.91,28.91,0 HKB,20200901,0.6,0.6,0.6,0.6,0 HKT,20200901,6.4,6.4,6.4,6.4,340 HLC,20200901,6.8,6.8,6.7,6.7,4310 HLD,20200901,24.9,25.2,24.5,25.2,152670 HLY,20200901,50.5,50.5,50.5,50.5,0 HMH,20200901,9.9,9.9,9.1,9.1,200 HOM,20200901,3.888,3.888,3.791,3.791,43509 HPM,20200901,12.9,12.9,12.9,12.9,0 HTC,20200901,27,27,27,27,0 HTP,20200901,9.2,9.2,9.2,9.2,0 HUT,20200901,2.5,2.6,2.4,2.4,2589030 HVT,20200901,33,33,33,33,0 ICG,20200901,6.7,7.4,6.7,7.4,400 IDC,20200901,21.8,22.5,21.5,22.3,75400 IDJ,20200901,16.1,16.5,16.1,16.2,243572 IDV,20200901,49.1,50,49.1,50,27187 INC,20200901,8.5,9.1,8.5,9.1,1600 INN,20200901,25.1,25.6,25.1,25.5,3900 ITQ,20200901,2.4,2.5,2.4,2.4,79200 IVS,20200901,4.8,5.6,4.8,5.6,35600 KDM,20200901,2.1,2.1,2.1,2.1,900 KHS,20200901,12.9,12.9,12.9,12.9,107 KKC,20200901,5.5,5.5,5.5,5.5,200 KLF,20200901,1.7,1.8,1.7,1.8,1181726 KMT,20200901,6.8,6.8,6.8,6.8,0 KSD,20200901,3.9,3.9,3.9,3.9,0 KSQ,20200901,1.5,1.5,1.4,1.5,58400 KST,20200901,17.5,17.5,17.5,17.5,1700 KTS,20200901,11,11,11,11,200 KTT,20200901,7.1,7.1,7.1,7.1,15210 KVC,20200901,1.1,1.1,1,1.1,79000 L14,20200901,50.3,51.1,50.3,50.8,23820 L18,20200901,8.4,8.4,8.4,8.4,0 L35,20200901,6,6,6,6,200 L43,20200901,3.2,3.2,3.1,3.1,3700 L61,20200901,14.4,14.4,14.4,14.4,0 L62,20200901,7,7,7,7,0 LAS,20200901,5.7,5.8,5.6,5.8,74476 LBE,20200901,37.7,37.7,37.7,37.7,0 LCD,20200901,6.8,6.8,6.8,6.8,0 LCS,20200901,2,2,2,2,10200 LDP,20200901,13.7,13.7,12.8,13.7,3000 LHC,20200901,46.4,46.4,46,46,13300 LIG,20200901,6.3,6.8,5.7,6.2,1087717 LM7,20200901,2.4,2.4,2.4,2.4,3001 LO5,20200901,1.7,1.7,1.7,1.7,0 LUT,20200901,2.4,2.4,2.4,2.4,133300 MAC,20200901,5.8,6,5.8,6,400 MAS,20200901,32,32,32,32,100 MBG,20200901,5.6,5.7,5.5,5.7,1195755 MBS,20200901,9.5,9.6,9.4,9.5,38684 MCC,20200901,13.2,13.2,13.2,13.2,0 MCF,20200901,8.2,8.2,8.2,8.2,1900 MCO,20200901,2.1,2.1,2.1,2.1,0 MDC,20200901,10,10,10,10,16100 MED,20200901,40,40,40,40,600 MEL,20200901,8,8,8,8,0 MHL,20200901,4.6,4.6,4.6,4.6,0 MIM,20200901,12,12,12,12,0 MKV,20200901,10,10,10,10,0 MPT,20200901,1.6,1.7,1.6,1.7,21600 MST,20200901,2.9,2.9,2.8,2.8,657206 NAG,20200901,4.69,4.96,4.329,4.78,123442 NAP,20200901,13,13,13,13,0 NBC,20200901,5.6,5.6,5.6,5.6,0 NBP,20200901,12.8,12.8,12.8,12.8,630 NBW,20200901,19.6,19.6,19.6,19.6,100 NDN,20200901,15.3,15.6,15.2,15.6,118036 NDX,20200901,10.4,10.4,10.4,10.4,0 NET,20200901,55,55.5,55,55.5,1819 NFC,20200901,5.1,5.1,5.1,5.1,0 NGC,20200901,1.9,1.9,1.9,1.9,0 NHA,20200901,12.3,13.4,12.3,13.4,321300 NHC,20200901,30.3,30.3,30.3,30.3,0 NHP,20200901,0.7,0.7,0.5,0.6,111600 NRC,20200901,14.8,15.5,14.4,15.1,138600 NSH,20200901,2,2,2,2,6178 NST,20200901,12.9,12.9,12.9,12.9,0 NTH,20200901,29.5,29.5,28.2,28.2,200 NTP,20200901,31.4,31.4,30.9,30.9,38525 NVB,20200901,8.3,8.3,8.2,8.2,2335851 OCH,20200901,7.8,7.8,7.8,7.8,0 ONE,20200901,3.8,3.8,3.8,3.8,11300 PBP,20200901,6.6,7.3,6.6,7.3,29654 PCE,20200901,10.4,10.4,10.4,10.4,0 PCG,20200901,5.2,5.2,5.2,5.2,0 PCT,20200901,5.5,5.5,5.5,5.5,901 PDB,20200901,6.7,6.8,6.7,6.8,5900 PDC,20200901,3.2,3.3,3.2,3.2,400 PEN,20200901,4.7,4.7,4.7,4.7,0 PGN,20200901,14.1,14.2,14,14.2,67555 PGS,20200901,13.5,13.7,13.5,13.6,74300 PGT,20200901,4.1,4.1,4.1,4.1,1000 PHN,20200901,25.1,25.1,25.1,25.1,200 PHP,20200901,10.4,10.5,10.4,10.5,3500 PIA,20200901,27.1,27.2,27.1,27.2,3900 PIC,20200901,10.7,10.7,10.7,10.7,900 PJC,20200901,23.9,23.9,23.9,23.9,0 PLC,20200901,20.2,21.2,20.1,21.2,351005 PMB,20200901,9.6,9.6,9.6,9.6,0 PMC,20200901,60.6,60.6,60.6,60.6,0 PMP,20200901,9.183,9.183,9.183,9.183,0 PMS,20200901,13.9,13.9,13.9,13.9,0 POT,20200901,14.5,14.5,14.5,14.5,15000 PPE,20200901,4.6,4.6,4.5,4.5,76900 PPP,20200901,13,14.5,13,14.5,11600 PPS,20200901,7.1,7.1,7.1,7.1,3500 PPY,20200901,22.5,22.5,22.5,22.5,0 PRC,20200901,8.6,8.6,8.6,8.6,0 PSC,20200901,17,17,17,17,0 PSD,20200901,9.9,10,9.9,10,1710 PSE,20200901,7.2,7.2,7.2,7.2,0 PSI,20200901,3,3.2,3,3.1,3510 PSW,20200901,8,8,8,8,0 PTD,20200901,11.9,11.9,11.9,11.9,0 PTI,20200901,19,19,19,19,70 PTS,20200901,5.3,5.3,5.3,5.3,4100 PV2,20200901,2.5,2.5,2.5,2.5,0 PVB,20200901,16.962,17.72,16.962,17.247,322495 PVC,20200901,5.6,5.7,5.5,5.6,228592 PVG,20200901,7.1,7.2,7,7.2,4360 PVI,20200901,31.325,31.325,31.138,31.138,33638 PVL,20200901,1.2,1.3,1.2,1.3,18300 PVS,20200901,12.6,13,12.6,12.8,4740390 QHD,20200901,22.2,22.2,22.2,22.2,500 QST,20200901,11.6,11.6,11.6,11.6,0 QTC,20200901,17,17,17,17,2000 RCL,20200901,16,16.5,16,16.5,4600 S55,20200901,23.5,23.5,23.5,23.5,3500 S74,20200901,4.3,4.3,4.3,4.3,4140 S99,20200901,21,21.1,19.8,20.8,277058 SAF,20200901,42,42,42,42,180 SCI,20200901,63,64,61.5,62.5,18992 SD2,20200901,7,7,7,7,0 SD4,20200901,4.2,4.5,4.2,4.5,6900 SD5,20200901,4.762,4.942,4.672,4.942,143008 SD6,20200901,2.7,2.8,2.6,2.7,225400 SD9,20200901,6.1,6.3,6.1,6.3,3210 SDA,20200901,5.5,5.9,5.3,5.3,48504 SDC,20200901,13.3,13.3,13.3,13.3,0 SDG,20200901,20.1,20.1,20.1,20.1,0 SDN,20200901,30,30,30,30,0 SDT,20200901,4.1,4.1,4,4.1,20760 SDU,20200901,6.3,6.3,6.3,6.3,0 SEB,20200901,29.9,29.9,29.9,29.9,0 SED,20200901,13.9,13.9,13.9,13.9,500 SFN,20200901,23.474,23.474,23.474,23.474,0 SGC,20200901,57.7,57.7,57.6,57.6,300 SGD,20200901,10.1,10.1,10.1,10.1,500 SGH,20200901,37.4,37.4,37.4,37.4,0 SHB,20200901,14.2,14.2,13.8,14.1,2901069 SHE,20200901,20.2,20.2,20.2,20.2,1000 SHN,20200901,8.9,8.9,8.5,8.9,11900 SHS,20200901,11.1,11.4,11.1,11.3,1079127 SIC,20200901,11.9,11.9,11.9,11.9,60 SJ1,20200901,21.6,21.6,21.6,21.6,0 SJC,20200901,1.4,1.4,1.4,1.4,0 SJE,20200901,17.959,17.959,17.56,17.64,14783 SLS,20200901,69,71,69,70.9,6909 SMN,20200901,8.8,8.8,8.8,8.8,0 SMT,20200901,6.5,6.5,6.5,6.5,0 SPI,20200901,1,1.1,0.9,1,267900 SRA,20200901,13.7,13.8,13.5,13.5,274800 SSM,20200901,5,5,5,5,656 STC,20200901,12.6,12.6,12.6,12.6,100 STP,20200901,6.6,6.6,6.6,6.6,65 SVN,20200901,1.8,1.8,1.7,1.8,51800 SZB,20200901,29.5,29.7,29.5,29.5,6200 TA9,20200901,8.9,8.9,8.9,8.9,0 TAR,20200901,20.6,21.1,20.1,21.1,1302872 TBX,20200901,22.3,22.3,22.3,22.3,0 TC6,20200901,5.1,5.1,5,5.1,2400 TDN,20200901,6.8,6.9,6.7,6.9,165883 TDT,20200901,9.9,9.9,9.5,9.5,118102 TET,20200901,29.9,29.9,29.9,29.9,0 TFC,20200901,5.1,5.1,5.1,5.1,1100 THB,20200901,10.3,10.3,10.3,10.3,0 THD,20200901,71,83.5,71,83.5,1230 THS,20200901,7.2,7.2,7.2,7.2,0 THT,20200901,6.9,6.9,6.9,6.9,100 TIG,20200901,6.5,6.5,6.4,6.5,421407 TJC,20200901,7.9,7.9,7.2,7.2,3700 TKC,20200901,3.3,3.3,3.2,3.2,400 TKU,20200901,11.8,11.8,9.8,9.8,300 TMB,20200901,15.5,15.6,15.5,15.6,800 TMC,20200901,10.5,10.5,10.5,10.5,0 TMX,20200901,14,14,14,14,0 TNG,20200901,11.8,11.8,11.7,11.8,267462 TPH,20200901,8.4,8.4,8.4,8.4,0 TPP,20200901,10.8,10.8,10.8,10.8,0 TSB,20200901,7.3,7.3,7.3,7.3,0 TST,20200901,8.2,8.2,8.2,8.2,22314 TTC,20200901,11.7,11.7,11.7,11.7,0 TTH,20200901,1.8,1.9,1.8,1.9,64477 TTL,20200901,7.2,7.2,7.2,7.2,100 TTT,20200901,30,30.6,30,30.6,3800 TTZ,20200901,4.8,5,4.6,4.8,43200 TV3,20200901,29.1,29.1,29.1,29.1,100 TV4,20200901,12.5,12.9,12.3,12.8,15920 TVC,20200901,8.2,8.9,8.2,8.9,728854 TVD,20200901,6,6.1,6,6.1,8700 TXM,20200901,2.8,3,2.8,2.9,500 UNI,20200901,4.8,4.8,4.8,4.8,0 V12,20200901,11.2,11.2,11.2,11.2,0 V21,20200901,4.2,4.2,4.2,4.2,100 VAT,20200901,2.4,2.4,2.4,2.4,0 VBC,20200901,16.8,16.8,16.8,16.8,50 VC1,20200901,8,8,8,8,0 VC2,20200901,12.6,12.6,12.6,12.6,0 VC3,20200901,17.3,17.7,17.3,17.3,256200 VC6,20200901,7.5,7.5,7.5,7.5,0 VC7,20200901,4.32,4.416,4.32,4.416,15892 VC9,20200901,4.1,4.1,4,4,41400 VCC,20200901,9.5,9.5,9.5,9.5,0 VCG,20200901,35.3,35.3,34.5,35,355802 VCM,20200901,15.1,15.1,15.1,15.1,0 VCS,20200901,63.5,64.2,63.5,64,96246 VDL,20200901,28,28,28,28,1 VE1,20200901,7.6,7.6,7.6,7.6,0 VE2,20200901,6.5,6.5,6.5,6.5,0 VE3,20200901,6.2,6.2,6.2,6.2,0 VE4,20200901,6.3,6.3,6.3,6.3,4801 VE8,20200901,9,9,9,9,0 VE9,20200901,1.3,1.4,1.3,1.4,1261 VGP,20200901,17,17,16.5,17,25950 VGS,20200901,7.2,7.2,7.2,7.2,5000 VHE,20200901,3.9,3.9,3.7,3.7,151000 VHL,20200901,22.3,22.5,22.3,22.5,1125 VIE,20200901,6.1,6.1,6.1,6.1,0 VIF,20200901,16.9,17.4,16.9,17.1,1700 VIG,20200901,0.8,0.9,0.8,0.8,165200 VIT,20200901,12.8,13,12.8,13,2650 VIX,20200901,10.1,10.3,9.9,10,256584 VKC,20200901,4.2,4.3,4.1,4.3,136000 VLA,20200901,13.2,13.2,13.2,13.2,0 VMC,20200901,8.8,9,8.8,8.8,4600 VMI,20200901,0.6,0.6,0.6,0.6,0 VMS,20200901,6,6,6,6,23000 VNC,20200901,30.745,30.745,30.745,30.745,0 VNF,20200901,30,30,26,28.8,801 VNR,20200901,19,19,19,19,1401 VNT,20200901,52.8,52.8,52.8,52.8,100 VSA,20200901,15,15,15,15,0 VSM,20200901,10.4,10.4,10.4,10.4,100 VTC,20200901,10.5,10.8,10.1,10.7,3210 VTH,20200901,9.4,9.4,9.4,9.4,0 VTJ,20200901,4.2,4.2,4.2,4.2,27600 VTL,20200901,15.4,15.4,15.4,15.4,200 VTS,20200901,28.5,28.5,28.5,28.5,0 VTV,20200901,5.7,5.9,5.7,5.9,5040 VXB,20200901,4.5,4.5,4.5,4.5,0 WCS,20200901,175.082,175.082,175.082,175.082,1020 WSS,20200901,1.8,1.8,1.8,1.8,0 X20,20200901,7.3,7.3,7.3,7.3,0 AAV,20200831,6.4,6.7,6.1,6.5,554520 ACB,20200831,21.4,21.5,21.1,21.2,7008237 ACM,20200831,0.7,0.8,0.6,0.7,335430 ADC,20200831,15.5,15.5,15.5,15.5,6900 ALT,20200831,11.043,11.043,11.043,11.043,216 AMC,20200831,17.4,17.4,17.4,17.4,0 AME,20200831,6.8,6.8,6.8,6.8,300 AMV,20200831,16.5,17.1,16.5,16.9,492540 API,20200831,9.3,9.3,9.3,9.3,0 APP,20200831,3.1,3.2,3.1,3.2,1575 APS,20200831,2.4,2.4,2.4,2.4,20700 ARM,20200831,16.8,16.8,16.8,16.8,0 ART,20200831,2.3,2.4,2.3,2.3,802412 ATS,20200831,26.4,26.4,26.4,26.4,0 BAX,20200831,47,47,47,47,1500 BBS,20200831,11.7,11.7,11.7,11.7,0 BCC,20200831,6.844,6.933,6.755,6.844,678544 BCF,20200831,38.9,40,38.9,40,200 BDB,20200831,10.8,10.8,10.8,10.8,0 BED,20200831,33,33,33,33,0 BII,20200831,0.8,0.8,0.7,0.8,24000 BKC,20200831,5.2,5.2,5.2,5.2,1000 BLF,20200831,3.1,3.1,3.1,3.1,0 BPC,20200831,11.5,11.5,10.9,10.9,300 BSC,20200831,11.7,11.7,11.7,11.7,0 BST,20200831,12.9,12.9,12.9,12.9,0 BTS,20200831,4.786,4.786,4.786,4.786,1024 BTW,20200831,25.6,25.6,25.6,25.6,0 BVS,20200831,10.8,11.1,10.7,10.9,279099 BXH,20200831,17.4,17.4,17.4,17.4,0 C69,20200831,7.032,7.032,6.454,6.84,443016 C92,20200831,3.8,3.9,3.8,3.9,1100 CAG,20200831,85.7,85.7,85.7,85.7,0 CAN,20200831,25.6,25.6,25.6,25.6,1683 CAP,20200831,32,32,31.4,31.8,2940 CDN,20200831,26,26,26,26,50 CEO,20200831,7.4,7.5,7.1,7.2,2440090 CET,20200831,3.2,3.2,3.2,3.2,0 CIA,20200831,10.2,10.3,10.2,10.3,13910 CJC,20200831,15.7,15.7,15.7,15.7,0 CKV,20200831,12.5,12.5,12.2,12.2,2300 CLH,20200831,15,15.3,15,15.3,1500 CLM,20200831,17.4,17.4,17.4,17.4,0 CMC,20200831,4,4,4,4,108 CMS,20200831,3,3.1,3,3.1,58100 CPC,20200831,16.1,16.1,16.1,16.1,100 CSC,20200831,22.3,22.9,22.1,22.9,7600 CTB,20200831,34.5,34.5,34.5,34.5,3900 CTC,20200831,5.2,5.2,5.2,5.2,0 CTP,20200831,4.4,4.4,4.4,4.4,216210 CTT,20200831,11.623,11.623,11.623,11.623,0 CTX,20200831,7.2,7.6,7.2,7.4,1100 CVN,20200831,14.7,14.7,14.1,14.1,24200 CX8,20200831,8.6,8.6,8.6,8.6,0 D11,20200831,18.3,18.3,18.1,18.1,3100 DAD,20200831,15.6,15.6,15.6,15.6,0 DAE,20200831,14.3,14.3,14.1,14.2,3800 DBT,20200831,14.1,15,14.1,14.9,16439 DC2,20200831,7.6,7.6,7.6,7.6,100 DC4,20200831,10.3,10.7,10.1,10.7,1400 DDG,20200831,27,27.1,26.6,27,132200 DHP,20200831,9.7,9.7,9.7,9.7,10000 DHT,20200831,57.5,58,53.8,55.5,116341 DIH,20200831,10.78,11.27,10.78,10.976,6429 DL1,20200831,31,31,31,31,0 DNC,20200831,49.038,49.038,49.038,49.038,0 DNM,20200831,54.1,54.5,53.5,54,20260 DNP,20200831,17.6,18,17.6,18,26300 DP3,20200831,72.7,73.5,72.7,73.5,3450 DPC,20200831,12.5,12.5,12.5,12.5,0 DPS,20200831,0.3,0.3,0.3,0.3,0 DS3,20200831,3.7,3.8,3.7,3.7,73400 DST,20200831,5.7,5.7,5.1,5.1,2779660 DTD,20200831,18.4,18.4,17.2,18,395033 DXP,20200831,10.6,12.4,10.6,12.4,336790 DZM,20200831,3.4,3.4,3.3,3.4,28300 EBA,20200831,9.1,9.1,9.1,9.1,0 EBS,20200831,7.4,7.5,7.4,7.4,4200 ECI,20200831,13.8,13.8,13.8,13.8,0 EID,20200831,11.5,11.8,11.5,11.8,24360 EVS,20200831,7.1,7.1,7.1,7.1,200 FID,20200831,1,1,1,1,197523 GDW,20200831,22,22,22,22,100 GKM,20200831,16.8,17,16.6,16.8,303800 GLT,20200831,23.843,23.843,23.843,23.843,0 GMX,20200831,23.5,23.5,23.5,23.5,0 HAD,20200831,12.503,12.503,12.119,12.119,17176 HAT,20200831,19.8,19.9,19.7,19.9,10100 HBE,20200831,8.6,8.6,8.6,8.6,0 HBS,20200831,2,2,2,2,1300 HCC,20200831,12.3,12.5,12.3,12.3,13788 HCT,20200831,9.9,9.9,9.9,9.9,0 HDA,20200831,7.8,8.2,7.8,8.2,38500 HEV,20200831,13.7,13.7,13.7,13.7,0 HGM,20200831,38,38,38,38,0 HHC,20200831,107,107,107,107,0 HHG,20200831,1.2,1.3,1.1,1.2,233418 HHP,20200831,11.2,11.2,10.9,11,46100 HJS,20200831,28.91,28.91,28.91,28.91,0 HKB,20200831,0.6,0.6,0.6,0.6,0 HKT,20200831,6.6,6.6,6.6,6.6,3300 HLC,20200831,7.2,7.2,7.2,7.2,0 HLD,20200831,24.3,25,23.7,24.9,262100 HLY,20200831,50.5,50.5,50.5,50.5,0 HMH,20200831,9,9,9,9,100 HOM,20200831,3.5,3.791,3.5,3.791,486823 HPM,20200831,12.9,12.9,12.9,12.9,0 HTC,20200831,27,27,27,27,0 HTP,20200831,9.2,9.2,9.2,9.2,0 HUT,20200831,2.5,2.6,2.4,2.5,3929275 HVT,20200831,31,33,31,33,21600 ICG,20200831,7.4,7.4,7.4,7.4,0 IDC,20200831,22.7,22.7,21.9,22.2,46560 IDJ,20200831,16.3,16.7,16,16.1,558275 IDV,20200831,51.2,51.2,49,49.1,30120 INC,20200831,9.1,9.1,9.1,9.1,0 INN,20200831,26,26,24.7,25,49967 ITQ,20200831,2.6,2.6,2.4,2.5,127300 IVS,20200831,4.6,5.2,4.6,5.1,23220 KDM,20200831,2.1,2.1,2.1,2.1,0 KHS,20200831,13.5,13.5,13.5,13.5,0 KKC,20200831,5.5,5.5,5.5,5.5,0 KLF,20200831,1.7,1.8,1.7,1.7,1377786 KMT,20200831,6.8,6.8,6.8,6.8,0 KSD,20200831,3.9,3.9,3.9,3.9,2000 KSQ,20200831,1.4,1.5,1.4,1.5,13900 KST,20200831,17.8,17.8,17.8,17.8,0 KTS,20200831,11,11,11,11,0 KTT,20200831,7.8,7.8,7.8,7.8,0 KVC,20200831,1.2,1.2,1.1,1.1,59801 L14,20200831,51.5,51.5,50.3,51,17204 L18,20200831,8.4,8.4,8.4,8.4,0 L35,20200831,6,6,6,6,0 L43,20200831,2.8,3,2.7,3,12800 L61,20200831,14.4,14.4,14.4,14.4,0 L62,20200831,7,7,7,7,0 LAS,20200831,5.7,5.8,5.7,5.7,102200 LBE,20200831,37.7,37.7,37.7,37.7,0 LCD,20200831,6.8,6.8,6.8,6.8,0 LCS,20200831,2,2,2,2,24000 LDP,20200831,13.8,13.8,13.8,13.8,2000 LHC,20200831,46.4,47,46,46.4,42965 LIG,20200831,6.3,6.3,5.8,6.3,1790188 LM7,20200831,2.4,2.7,2.4,2.6,14100 LO5,20200831,1.7,1.7,1.7,1.7,0 LUT,20200831,2.2,2.2,2.2,2.2,106900 MAC,20200831,5.8,5.8,5.8,5.8,0 MAS,20200831,31.4,31.4,31.4,31.4,62 MBG,20200831,5.6,5.7,5.5,5.6,1613775 MBS,20200831,9.6,9.7,9.4,9.5,229137 MCC,20200831,13.2,13.2,13.2,13.2,0 MCF,20200831,8.5,8.5,8.5,8.5,0 MCO,20200831,2.1,2.1,2.1,2.1,0 MDC,20200831,10,10,10,10,5600 MED,20200831,40,40,40,40,510 MEL,20200831,8,8,8,8,0 MHL,20200831,4.6,4.6,4.6,4.6,0 MIM,20200831,12,12,12,12,0 MKV,20200831,10,10,10,10,0 MPT,20200831,1.7,1.7,1.7,1.7,123800 MST,20200831,2.7,2.9,2.7,2.9,1168553 NAG,20200831,4.6,4.96,4.6,4.78,14468 NAP,20200831,13,13,13,13,0 NBC,20200831,5.6,5.6,5.6,5.6,500 NBP,20200831,12.8,12.8,12.8,12.8,10 NBW,20200831,21.7,21.7,21.7,21.7,100 NDN,20200831,16,16,15.3,15.5,183415 NDX,20200831,10.5,10.5,10.4,10.4,5700 NET,20200831,55,55,54.7,55,2480 NFC,20200831,5.1,5.1,5.1,5.1,0 NGC,20200831,1.9,1.9,1.9,1.9,0 NHA,20200831,12,12.7,11.7,12.2,107240 NHC,20200831,30.3,30.3,30.3,30.3,0 NHP,20200831,0.6,0.7,0.5,0.6,202046 NRC,20200831,14.6,15.1,14.6,15.1,108020 NSH,20200831,1.9,1.9,1.9,1.9,268050 NST,20200831,12.9,12.9,12.9,12.9,0 NTH,20200831,29.9,29.9,28.3,28.5,800 NTP,20200831,31.6,31.6,31,31.4,13359 NVB,20200831,8.3,8.3,8.2,8.2,2675730 OCH,20200831,7.8,7.8,7.8,7.8,0 ONE,20200831,3.7,4,3.7,4,16499 PBP,20200831,6.4,6.7,6.4,6.7,650 PCE,20200831,10.4,10.4,10.4,10.4,0 PCG,20200831,5.2,5.2,5.2,5.2,0 PCT,20200831,5.1,5.1,5.1,5.1,500 PDB,20200831,6.6,6.7,6.6,6.7,5700 PDC,20200831,3.4,3.4,3.3,3.3,200 PEN,20200831,4.7,4.7,4.7,4.7,0 PGN,20200831,14.4,14.4,14.1,14.1,62800 PGS,20200831,13.6,13.8,13.6,13.6,76020 PGT,20200831,4.5,4.5,4.5,4.5,0 PHN,20200831,25,25,25,25,1700 PHP,20200831,10.4,10.5,10.3,10.4,5200 PIA,20200831,26.5,27.1,26.5,27.1,5720 PIC,20200831,10.8,10.8,10.8,10.8,8350 PJC,20200831,23.9,23.9,23.9,23.9,0 PLC,20200831,20.6,20.7,19.6,20.4,746116 PMB,20200831,9.6,9.6,9.6,9.6,0 PMC,20200831,58.8,60.8,58.7,60.6,800 PMP,20200831,9.183,9.183,9.183,9.183,0 PMS,20200831,13.9,13.9,13.9,13.9,170 POT,20200831,14.7,14.7,14.6,14.6,200 PPE,20200831,4.9,4.9,4.9,4.9,30700 PPP,20200831,13.2,13.8,13.1,13.2,2500 PPS,20200831,7.1,7.1,7.1,7.1,0 PPY,20200831,22.5,22.5,22.5,22.5,100 PRC,20200831,8.6,8.6,8.6,8.6,0 PSC,20200831,17,17,17,17,100 PSD,20200831,10,10,9.6,9.9,3401 PSE,20200831,7.2,7.2,7.2,7.2,0 PSI,20200831,3,3,3,3,2800 PSW,20200831,8,8,8,8,0 PTD,20200831,11.9,11.9,11.9,11.9,0 PTI,20200831,19,19,19,19,5434 PTS,20200831,5.4,5.4,5.4,5.4,1600 PV2,20200831,2.5,2.5,2.5,2.5,17 PVB,20200831,17.057,17.152,16.773,16.962,414600 PVC,20200831,5.7,5.8,5.6,5.6,471910 PVG,20200831,7.2,7.2,7,7.2,46600 PVI,20200831,31.325,31.887,30.484,31.325,277921 PVL,20200831,1.2,1.3,1.2,1.2,77100 PVS,20200831,12.7,12.8,12.6,12.6,4109931 QHD,20200831,21.1,21.1,21.1,21.1,0 QST,20200831,11.6,11.6,11.6,11.6,2 QTC,20200831,17,17,17,17,0 RCL,20200831,16.5,17.8,16.5,16.5,6800 S55,20200831,23.5,23.5,23.5,23.5,8239 S74,20200831,4.3,4.3,4.3,4.3,1028 S99,20200831,23.2,23.5,20.9,21.4,921744 SAF,20200831,43.9,43.9,43.9,43.9,122 SCI,20200831,68.6,75.4,61.9,65,148123 SD2,20200831,6.8,7,5.9,7,1300 SD4,20200831,4.2,4.2,4.2,4.2,5000 SD5,20200831,4.852,5.211,4.762,4.762,203784 SD6,20200831,3.1,3.1,2.7,2.7,516640 SD9,20200831,6.2,6.5,6.2,6.3,4840 SDA,20200831,5.4,5.6,5,5.5,13680 SDC,20200831,13.3,13.3,13.3,13.3,0 SDG,20200831,20.1,20.1,20.1,20.1,0 SDN,20200831,30,30,30,30,1 SDT,20200831,4,4.2,3.8,4.1,191350 SDU,20200831,6.3,6.3,6.3,6.3,0 SEB,20200831,30,30,29.9,29.9,3100 SED,20200831,14.5,14.5,14.5,14.5,0 SFN,20200831,23.474,23.474,23.474,23.474,0 SGC,20200831,57.7,57.7,57.7,57.7,0 SGD,20200831,10.1,10.1,10.1,10.1,0 SGH,20200831,37.4,37.4,37.4,37.4,1 SHB,20200831,14,14.3,13.9,13.9,3840833 SHE,20200831,20.6,20.9,20.2,20.2,2100 SHN,20200831,9,9,9,9,5700 SHS,20200831,11.5,11.6,11,11.2,2505119 SIC,20200831,11.3,11.9,10.6,11.9,11130 SJ1,20200831,21.6,21.6,21.6,21.6,0 SJC,20200831,1.4,1.4,1.4,1.4,0 SJE,20200831,18.039,18.119,17.8,17.879,35491 SLS,20200831,68.5,69.5,68.3,68.7,12401 SMN,20200831,8.8,8.8,8.8,8.8,300 SMT,20200831,6.9,6.9,6.2,6.5,1300 SPI,20200831,0.9,1.1,0.9,1,100300 SRA,20200831,13.8,13.8,13.6,13.6,156282 SSM,20200831,5.1,5.1,5.1,5.1,300 STC,20200831,13.2,13.2,13.2,13.2,100 STP,20200831,6.6,6.6,6.6,6.6,0 SVN,20200831,1.7,1.8,1.7,1.7,13200 SZB,20200831,29.5,29.5,29.5,29.5,500 TA9,20200831,8.8,8.9,8.7,8.9,600 TAR,20200831,18.2,20.1,18.2,20.1,1118056 TBX,20200831,22.3,22.3,22.3,22.3,0 TC6,20200831,5.1,5.1,5.1,5.1,600 TDN,20200831,7,7,6.7,6.9,117570 TDT,20200831,10.2,10.2,9.7,10,160189 TET,20200831,29.9,29.9,29.9,29.9,0 TFC,20200831,5.1,5.1,5.1,5.1,400 THB,20200831,9.5,10.3,9.5,10.3,2740 THD,20200831,78,78,76,76,1620 THS,20200831,7.2,7.2,7.2,7.2,0 THT,20200831,6.8,6.9,6.7,6.9,3200 TIG,20200831,6.5,6.6,6.4,6.5,600621 TJC,20200831,7.7,7.7,7.2,7.2,500 TKC,20200831,3.1,3.1,3.1,3.1,796 TKU,20200831,10.8,10.8,10.8,10.8,100 TMB,20200831,17,17,17,17,24 TMC,20200831,10.5,10.5,10.5,10.5,3000 TMX,20200831,14,14,14,14,0 TNG,20200831,12,12.1,11.7,11.8,640490 TPH,20200831,8.4,8.4,8.4,8.4,0 TPP,20200831,10.8,10.8,10.8,10.8,0 TSB,20200831,7.3,7.3,7.3,7.3,0 TST,20200831,8.2,8.2,8.2,8.2,8500 TTC,20200831,11.7,11.7,11.7,11.7,0 TTH,20200831,1.9,1.9,1.8,1.8,45300 TTL,20200831,7.2,7.2,6.8,6.8,200 TTT,20200831,30.6,30.6,30,30.6,1100 TTZ,20200831,4.8,5.2,4.8,4.8,37400 TV3,20200831,26.5,26.5,26.5,26.5,2100 TV4,20200831,12.2,12.5,12.2,12.5,2401 TVC,20200831,7.4,8.1,7.4,8.1,485294 TVD,20200831,6.2,6.2,6.2,6.2,1000 TXM,20200831,3.2,3.2,2.9,2.9,2800 UNI,20200831,4.6,4.8,4.5,4.8,27000 V12,20200831,11.2,11.2,11.2,11.2,0 V21,20200831,4.2,4.2,4.2,4.2,0 VAT,20200831,2.4,2.4,2.4,2.4,0 VBC,20200831,16.8,16.8,16.8,16.8,0 VC1,20200831,8,8,8,8,100 VC2,20200831,12.6,12.6,12.6,12.6,3500 VC3,20200831,17.2,18,17.2,17.5,299638 VC6,20200831,7.5,7.5,7.5,7.5,0 VC7,20200831,4.32,4.32,4.031,4.031,7708 VC9,20200831,4.1,4.1,4,4.1,19907 VCC,20200831,9.5,9.5,9.5,9.5,0 VCG,20200831,36.2,36.2,34.6,35.3,554549 VCM,20200831,16.5,16.5,15.1,15.1,500 VCS,20200831,64,65.5,63.5,63.5,134335 VDL,20200831,28,28,28,28,100 VE1,20200831,7.6,7.6,7.6,7.6,0 VE2,20200831,6.5,6.5,6.5,6.5,0 VE3,20200831,6.2,6.2,6.2,6.2,0 VE4,20200831,5.8,5.8,4.9,5.8,900 VE8,20200831,9,9,9,9,0 VE9,20200831,1.4,1.4,1.3,1.3,69240 VGP,20200831,15.4,15.5,15.4,15.5,2305 VGS,20200831,7.2,7.2,7.2,7.2,2235 VHE,20200831,4,4.1,3.7,4.1,78000 VHL,20200831,22.1,22.3,22,22.3,715 VIE,20200831,6.1,6.1,6.1,6.1,0 VIF,20200831,18,18,17.7,18,400 VIG,20200831,0.8,0.9,0.8,0.8,369900 VIT,20200831,13,13,12.8,12.8,8200 VIX,20200831,10.2,11.1,10.2,10.3,375830 VKC,20200831,4.3,4.3,4.2,4.2,160400 VLA,20200831,13.2,13.2,13.2,13.2,0 VMC,20200831,8.9,9,8.8,8.8,5710 VMI,20200831,0.6,0.6,0.6,0.6,0 VMS,20200831,5.5,5.5,5.5,5.5,10 VNC,20200831,30.745,30.745,30.745,30.745,642 VNF,20200831,28.8,28.8,28.8,28.8,100 VNR,20200831,18.9,18.9,18.9,18.9,1600 VNT,20200831,48,48,48,48,0 VSA,20200831,14.7,15,14.7,15,1000 VSM,20200831,10.4,10.4,10.4,10.4,0 VTC,20200831,9.8,9.9,9.8,9.9,1329 VTH,20200831,9.4,9.4,9.4,9.4,0 VTJ,20200831,3.9,3.9,3.9,3.9,11000 VTL,20200831,11.7,14,11.7,14,400 VTS,20200831,28.5,28.5,28.5,28.5,0 VTV,20200831,5.6,5.7,5.6,5.7,400 VXB,20200831,4.5,4.5,4.5,4.5,2900 WCS,20200831,176.85,176.85,175.082,175.082,1809 WSS,20200831,1.8,1.8,1.8,1.8,2000 X20,20200831,7.3,7.3,7.3,7.3,0 AAV,20200828,5.8,6.2,5.8,6.2,740602 ACB,20200828,21.6,21.8,21.3,21.4,6947593 ACM,20200828,0.8,0.8,0.7,0.7,184020 ADC,20200828,14.1,14.1,14.1,14.1,91 ALT,20200828,10.95,10.95,10.95,10.95,0 AMC,20200828,17.4,17.4,17.4,17.4,0 AME,20200828,6.8,6.8,6.8,6.8,500 AMV,20200828,16.3,17,16.2,16.6,849567 API,20200828,9.3,9.3,8.7,9.3,5200 APP,20200828,3.2,3.2,3.2,3.2,0 APS,20200828,2.4,2.4,2.4,2.4,21000 ARM,20200828,16.8,16.8,16.8,16.8,0 ART,20200828,2.3,2.4,2.3,2.3,405940 ATS,20200828,26.4,26.4,26.4,26.4,0 BAX,20200828,46,47,46,47,1100 BBS,20200828,11.7,11.7,11.7,11.7,0 BCC,20200828,7.022,7.111,6.755,6.755,649680 BCF,20200828,40.5,40.5,40.5,40.5,0 BDB,20200828,10.8,10.8,10.8,10.8,0 BED,20200828,33,33,33,33,0 BII,20200828,0.7,0.8,0.7,0.8,176000 BKC,20200828,5.5,5.5,5.5,5.5,0 BLF,20200828,3,3.1,3,3.1,18600 BPC,20200828,11.4,11.4,11.4,11.4,2 BSC,20200828,11.7,11.7,11.7,11.7,0 BST,20200828,14,14,12.9,12.9,800 BTS,20200828,4.493,4.493,4.395,4.493,4945 BTW,20200828,25.6,25.6,25.6,25.6,0 BVS,20200828,10.6,11,10.5,10.8,230550 BXH,20200828,17.4,17.4,17.4,17.4,1 C69,20200828,5.973,6.454,5.973,6.454,858154 C92,20200828,3.8,3.8,3.8,3.8,0 CAG,20200828,85.7,85.7,85.7,85.7,0 CAN,20200828,25.503,25.503,25.503,25.503,2515 CAP,20200828,31.7,31.7,31.5,31.6,9394 CDN,20200828,24.5,26,24.5,26,1210 CEO,20200828,7.4,7.5,7.3,7.4,1284473 CET,20200828,3,3.2,2.7,3.2,25975 CIA,20200828,10,10.5,10,10.3,15553 CJC,20200828,15.7,15.7,15.7,15.7,0 CKV,20200828,11.4,12.4,11.4,12.4,2000 CLH,20200828,15.1,15.1,15.1,15.1,0 CLM,20200828,17.4,17.4,17.4,17.4,0 CMC,20200828,4.1,4.1,3.7,3.7,800 CMS,20200828,3.2,3.2,3,3.1,42500 CPC,20200828,16.1,16.1,16.1,16.1,100 CSC,20200828,22.9,22.9,21.8,22.6,9900 CTB,20200828,31.5,31.5,31.5,31.5,0 CTC,20200828,6.2,6.2,5.2,5.2,3868 CTP,20200828,4,4,3.8,4,215650 CTT,20200828,11.623,11.623,11.623,11.623,0 CTX,20200828,7.6,7.6,7.5,7.6,12601 CVN,20200828,14.8,14.8,14.5,14.7,32100 CX8,20200828,8.6,8.6,8.6,8.6,0 D11,20200828,20.3,20.3,18.5,18.5,965 DAD,20200828,15.7,15.7,15.6,15.6,1224 DAE,20200828,14.3,14.3,14.3,14.3,200 DBT,20200828,15,15,14.5,14.9,26539 DC2,20200828,7.1,7.1,7.1,7.1,100 DC4,20200828,10.9,10.9,10.9,10.9,0 DDG,20200828,27.4,27.5,26.6,26.9,153071 DHP,20200828,9.4,9.7,9.4,9.7,57111 DHT,20200828,57.5,57.9,54.9,55.3,133011 DIH,20200828,11.074,11.074,10.29,10.78,2607 DL1,20200828,31,31,31,31,0 DNC,20200828,49.038,49.038,49.038,49.038,0 DNM,20200828,55.5,55.5,54.6,54.6,28684 DNP,20200828,18.6,18.6,18.6,18.6,0 DP3,20200828,73,73.4,73,73.4,3500 DPC,20200828,12.5,12.5,12.5,12.5,0 DPS,20200828,0.3,0.3,0.3,0.3,0 DS3,20200828,3.7,3.8,3.7,3.7,20100 DST,20200828,4.8,5.6,4.7,5.6,2168120 DTD,20200828,18.9,19,18.4,18.4,184630 DXP,20200828,10.3,11.3,10.3,11.3,142000 DZM,20200828,3.2,3.5,3.1,3.4,75350 EBA,20200828,9.1,9.1,9.1,9.1,0 EBS,20200828,7.4,7.4,7.4,7.4,3001 ECI,20200828,13.8,13.8,13.8,13.8,0 EID,20200828,11.2,11.7,11.2,11.5,23441 EVS,20200828,7.1,7.1,7.1,7.1,200 FID,20200828,0.9,1,0.9,1,3200 GDW,20200828,21.1,21.1,21.1,21.1,0 GKM,20200828,16.5,17.2,16,17.2,119800 GLT,20200828,22.963,24.234,22.963,23.843,1433 GMX,20200828,23.5,23.5,23.5,23.5,0 HAD,20200828,12.311,12.311,12.119,12.119,20075 HAT,20200828,19.9,19.9,19.7,19.7,10405 HBE,20200828,8.6,8.6,8.6,8.6,0 HBS,20200828,2,2,1.9,1.9,2900 HCC,20200828,12.2,12.3,12.2,12.3,17700 HCT,20200828,9.9,9.9,9.9,9.9,0 HDA,20200828,7.6,7.7,7.5,7.7,13760 HEV,20200828,13.7,13.7,13.7,13.7,0 HGM,20200828,38,38,38,38,0 HHC,20200828,107,107,107,107,0 HHG,20200828,1.1,1.3,1.1,1.2,281051 HHP,20200828,10.9,11.1,10.9,11.1,302010 HJS,20200828,28.91,28.91,28.91,28.91,0 HKB,20200828,0.6,0.7,0.6,0.6,748721 HKT,20200828,6.6,6.6,6.6,6.6,1000 HLC,20200828,7.2,7.2,7.2,7.2,100 HLD,20200828,25,25,24.4,24.4,303040 HLY,20200828,50.5,50.5,50.5,50.5,0 HMH,20200828,9.6,10,9.6,10,1901 HOM,20200828,3.5,3.5,3.402,3.5,110885 HPM,20200828,12.9,12.9,12.9,12.9,0 HTC,20200828,27,27,27,27,0 HTP,20200828,9.2,9.2,9.2,9.2,0 HUT,20200828,2.4,2.5,2.4,2.5,1405408 HVT,20200828,31,31,31,31,1947 ICG,20200828,6.8,7.4,6.8,7.4,600 IDC,20200828,22.9,23.4,22.4,22.7,209400 IDJ,20200828,15.8,16.3,15.8,16.2,523108 IDV,20200828,52.2,52.2,51.5,51.7,2401 INC,20200828,9.1,9.1,9.1,9.1,500 INN,20200828,24,26.5,24,25.8,44800 ITQ,20200828,2.4,2.5,2.3,2.5,313330 IVS,20200828,4.7,5.1,4.6,5,65301 KDM,20200828,2,2.1,2,2.1,30101 KHS,20200828,13.5,13.5,13.5,13.5,1700 KKC,20200828,5.4,5.5,5.4,5.5,1100 KLF,20200828,1.7,1.8,1.6,1.7,3020046 KMT,20200828,6.8,6.8,6.8,6.8,0 KSD,20200828,3.6,3.6,3.6,3.6,9300 KSQ,20200828,1.3,1.4,1.3,1.4,20920 KST,20200828,17.6,18.1,17.6,17.8,601 KTS,20200828,11,11,11,11,0 KTT,20200828,7.8,7.8,7.8,7.8,101 KVC,20200828,1.1,1.2,1.1,1.1,60200 L14,20200828,51.1,52,50.7,51.2,46191 L18,20200828,8.4,8.4,8.4,8.4,0 L35,20200828,6,6,6,6,0 L43,20200828,2.8,2.8,2.8,2.8,15800 L61,20200828,14.4,14.4,14.4,14.4,0 L62,20200828,7,7,7,7,1 LAS,20200828,5.7,5.8,5.7,5.7,80590 LBE,20200828,37.7,37.7,37.7,37.7,0 LCD,20200828,6.8,6.8,6.8,6.8,0 LCS,20200828,2,2,2,2,58400 LDP,20200828,14,14,14,14,110 LHC,20200828,47.7,48,46.3,46.3,16321 LIG,20200828,5.8,5.8,5.4,5.8,346922 LM7,20200828,2.6,2.6,2.6,2.6,1000 LO5,20200828,1.7,1.7,1.7,1.7,100 LUT,20200828,2,2,2,2,8200 MAC,20200828,5.8,5.8,5.8,5.8,30 MAS,20200828,31.5,31.5,31.4,31.4,500 MBG,20200828,5.6,5.8,5.6,5.6,2329805 MBS,20200828,9.6,9.7,9.6,9.6,105641 MCC,20200828,13.2,13.2,13.2,13.2,0 MCF,20200828,8.2,8.7,8.2,8.5,3800 MCO,20200828,2.1,2.1,2.1,2.1,0 MDC,20200828,10,10,10,10,12820 MED,20200828,40,40,40,40,1510 MEL,20200828,8,8,8,8,0 MHL,20200828,4.6,4.6,4.6,4.6,0 MIM,20200828,12,12,12,12,0 MKV,20200828,10,10,10,10,40 MPT,20200828,1.7,1.8,1.7,1.7,133800 MST,20200828,2.7,2.8,2.7,2.7,379757 NAG,20200828,5.05,5.05,4.87,4.96,75525 NAP,20200828,13,13,13,13,0 NBC,20200828,5.6,5.6,5.6,5.6,0 NBP,20200828,12.8,12.8,12.8,12.8,200 NBW,20200828,19.3,22.2,19.3,19.8,300 NDN,20200828,16,16,15.5,15.7,189166 NDX,20200828,10.6,10.6,10.6,10.6,100 NET,20200828,56,56.1,55,55,3810 NFC,20200828,5.1,5.1,5.1,5.1,0 NGC,20200828,1.9,1.9,1.9,1.9,1 NHA,20200828,11.2,12,11.2,11.6,78525 NHC,20200828,30.3,30.3,30.3,30.3,1 NHP,20200828,0.6,0.7,0.5,0.6,255420 NRC,20200828,14.6,15,14.6,14.6,113050 NSH,20200828,1.8,1.8,1.8,1.8,193550 NST,20200828,10.8,12.9,10.8,12.9,15400 NTH,20200828,31,31,28.5,29,10800 NTP,20200828,31,31.9,31,31.6,14061 NVB,20200828,8.3,8.4,8.2,8.2,3908449 OCH,20200828,7.8,7.8,7.8,7.8,100 ONE,20200828,3.8,3.8,3.8,3.8,2100 PBP,20200828,6.8,6.8,6.8,6.8,0 PCE,20200828,11.4,11.4,10.4,10.4,400 PCG,20200828,5.2,5.2,5.2,5.2,0 PCT,20200828,5.1,5.1,5,5.1,10100 PDB,20200828,6.6,6.6,6.6,6.6,1700 PDC,20200828,3.3,3.4,3.3,3.4,3000 PEN,20200828,4.7,4.7,4.7,4.7,0 PGN,20200828,14.4,15.2,14.3,14.4,328500 PGS,20200828,13.8,14,13.5,13.8,142708 PGT,20200828,4.5,4.5,4.5,4.5,0 PHN,20200828,25,25,25,25,0 PHP,20200828,10.1,10.4,10.1,10.2,6900 PIA,20200828,27.1,28,27.1,27.1,820 PIC,20200828,8.6,10.3,8.6,10.3,4201 PJC,20200828,23.9,23.9,23.9,23.9,500 PLC,20200828,21.1,21.2,20.6,20.6,573026 PMB,20200828,9.6,9.6,9.6,9.6,0 PMC,20200828,64.4,64.4,58.5,60.8,6300 PMP,20200828,9.183,9.183,9.183,9.183,76 PMS,20200828,13.9,13.9,13.9,13.9,500 POT,20200828,14.8,14.8,13.1,14.7,1300 PPE,20200828,5.4,5.4,5.4,5.4,300 PPP,20200828,13.1,13.1,13.1,13.1,101 PPS,20200828,7.1,7.1,7.1,7.1,500 PPY,20200828,23.7,23.7,23.7,23.7,0 PRC,20200828,8.6,8.6,8.6,8.6,0 PSC,20200828,17,17,17,17,100 PSD,20200828,9.5,9.9,9.5,9.9,11611 PSE,20200828,7.2,7.2,7.2,7.2,0 PSI,20200828,2.9,3,2.9,3,25200 PSW,20200828,8,8,8,8,0 PTD,20200828,11.9,11.9,11.9,11.9,0 PTI,20200828,20.5,20.5,20.5,20.5,113 PTS,20200828,5.2,5.4,5.2,5.4,11100 PV2,20200828,2.4,2.5,2.4,2.5,10100 PVB,20200828,17.531,17.531,16.962,16.962,438759 PVC,20200828,5.8,5.8,5.7,5.7,173960 PVG,20200828,7.1,7.2,7.1,7.2,75603 PVI,20200828,31.138,31.419,30.951,31.232,91801 PVL,20200828,1.2,1.3,1.2,1.3,5700 PVS,20200828,12.7,13,12.7,12.7,4236779 QHD,20200828,21.2,21.2,21.1,21.1,900 QST,20200828,11.6,11.6,11.6,11.6,0 QTC,20200828,17,17,17,17,9500 RCL,20200828,15,16.6,15,16.6,18201 S55,20200828,23.5,23.9,23.5,23.9,1100 S74,20200828,4.3,4.3,4.3,4.3,0 S99,20200828,22,23.2,21.2,23.2,579678 SAF,20200828,44.1,44.1,44.1,44.1,0 SCI,20200828,62.4,68.6,62.4,68.6,131962 SD2,20200828,6.4,7,6.4,6.5,3100 SD4,20200828,4.2,4.4,4.2,4.4,2600 SD5,20200828,4.582,5.031,4.492,4.852,254799 SD6,20200828,2.8,3,2.8,3,266700 SD9,20200828,6.3,6.5,6,6.3,3096 SDA,20200828,5.2,5.4,4.6,5.4,52800 SDC,20200828,13.3,13.3,13.3,13.3,0 SDG,20200828,20.1,20.1,20.1,20.1,0 SDN,20200828,30,30,30,30,0 SDT,20200828,4,4.1,4,4.1,75623 SDU,20200828,6.3,6.3,6.3,6.3,0 SEB,20200828,31,31,31,31,0 SED,20200828,14.5,14.5,14.5,14.5,202 SFN,20200828,23.474,23.474,23.474,23.474,0 SGC,20200828,57.7,57.7,57.7,57.7,0 SGD,20200828,10.1,10.1,10.1,10.1,0 SGH,20200828,37.4,37.4,37.4,37.4,0 SHB,20200828,13.6,14.3,13.6,14,7182491 SHE,20200828,23,23,20.2,20.2,5800 SHN,20200828,8.6,9,8.6,9,641 SHS,20200828,11.6,11.9,11.5,11.5,3319986 SIC,20200828,11.2,11.2,11.2,11.2,1100 SJ1,20200828,21.6,21.6,21.6,21.6,300 SJC,20200828,1.4,1.4,1.4,1.4,0 SJE,20200828,17.879,17.959,17.72,17.959,41369 SLS,20200828,71,71,69.3,69.3,8900 SMN,20200828,8.6,8.6,8.6,8.6,1 SMT,20200828,6.8,6.8,6.7,6.7,600 SPI,20200828,1,1.1,0.9,1,313800 SRA,20200828,13.6,13.9,13.5,13.8,250750 SSM,20200828,5.1,5.1,5.1,5.1,0 STC,20200828,14.5,14.5,12.7,14.4,500 STP,20200828,5.7,6.6,5.7,6.6,200 SVN,20200828,1.8,1.8,1.7,1.8,32300 SZB,20200828,29.5,29.8,29.5,29.8,22403 TA9,20200828,8.8,8.9,8.8,8.9,8300 TAR,20200828,18.216,18.632,18.05,18.3,1470182 TBX,20200828,22.3,22.3,22.3,22.3,0 TC6,20200828,5.1,5.2,5.1,5.1,10300 TDN,20200828,7.1,7.2,6.9,7,108617 TDT,20200828,9.7,10.2,9.6,10.1,336810 TET,20200828,29.9,29.9,29.9,29.9,0 TFC,20200828,5.1,5.1,5.1,5.1,0 THB,20200828,10.5,10.5,10.5,10.5,201 THD,20200828,78,78.8,78,78.8,2800 THS,20200828,7.2,7.2,7.2,7.2,0 THT,20200828,7,7,6.9,7,9200 TIG,20200828,6.6,6.6,6.4,6.5,1193845 TJC,20200828,7.6,7.7,7.1,7.1,2421 TKC,20200828,3.3,3.3,2.9,2.9,10900 TKU,20200828,8.3,9.9,8.3,9.9,70500 TMB,20200828,17.4,17.4,17,17,200 TMC,20200828,10.5,10.5,10.5,10.5,0 TMX,20200828,14,14,14,14,0 TNG,20200828,11.9,12.1,11.9,11.9,613235 TPH,20200828,8.4,8.4,8.4,8.4,0 TPP,20200828,10.8,10.8,10.8,10.8,0 TSB,20200828,7.3,7.3,7.3,7.3,0 TST,20200828,8.2,8.2,8.2,8.2,500 TTC,20200828,11.7,11.7,11.7,11.7,11 TTH,20200828,1.8,1.9,1.8,1.8,138710 TTL,20200828,7.3,7.3,6.4,6.8,3200 TTT,20200828,29,30.6,29,30.5,2902 TTZ,20200828,5.1,5.1,4.8,5.1,61801 TV3,20200828,29,29,29,29,4100 TV4,20200828,12.2,12.2,12.2,12.2,0 TVC,20200828,7.4,7.5,7.3,7.4,276410 TVD,20200828,6,6.1,6,6.1,30601 TXM,20200828,3.1,3.3,2.9,3.1,5301 UNI,20200828,4.8,4.8,4.8,4.8,0 V12,20200828,11.2,11.2,11.2,11.2,0 V21,20200828,4.2,4.2,4.2,4.2,201 VAT,20200828,2.4,2.4,2.4,2.4,0 VBC,20200828,16.8,16.8,16.8,16.8,500 VC1,20200828,8.6,8.6,8.6,8.6,0 VC2,20200828,14,14,14,14,100 VC3,20200828,16.4,17.8,16.4,17.4,273885 VC6,20200828,7.5,7.5,7.5,7.5,0 VC7,20200828,4.512,4.512,4.224,4.32,8333 VC9,20200828,4.5,4.5,4,4.2,96900 VCC,20200828,9.5,9.5,9.5,9.5,0 VCG,20200828,36.2,36.4,35.7,35.9,453681 VCM,20200828,15,15,15,15,0 VCS,20200828,65,65.1,64.1,64.1,145412 VDL,20200828,27,27,27,27,0 VE1,20200828,7.6,7.6,7.6,7.6,0 VE2,20200828,6.5,6.5,6.5,6.5,0 VE3,20200828,6.2,6.2,6.2,6.2,100 VE4,20200828,5.3,5.3,5.3,5.3,600 VE8,20200828,9,9,9,9,1 VE9,20200828,1.3,1.4,1.3,1.4,304783 VGP,20200828,14.099,14.099,14.099,14.099,2784 VGS,20200828,7.1,7.3,7.1,7.3,45100 VHE,20200828,4.2,4.2,4,4.1,34100 VHL,20200828,22.1,22.1,22.1,22.1,100 VIE,20200828,6.1,6.1,6.1,6.1,0 VIF,20200828,17.1,17.4,17.1,17.4,2200 VIG,20200828,0.8,0.8,0.7,0.8,676000 VIT,20200828,13.3,13.3,12.8,13,25608 VIX,20200828,9.7,10.5,9.7,10.3,681308 VKC,20200828,4.2,4.5,4.2,4.3,125100 VLA,20200828,13.2,13.2,13.2,13.2,0 VMC,20200828,9.1,9.1,8.5,8.9,7801 VMI,20200828,0.6,0.6,0.6,0.6,0 VMS,20200828,5.5,5.5,5.5,5.5,100 VNC,20200828,33.997,33.997,33.997,33.997,1421 VNF,20200828,32,32,32,32,0 VNR,20200828,18.9,18.9,18.9,18.9,100 VNT,20200828,48,48,48,48,101 VSA,20200828,15.5,15.5,15.5,15.5,400 VSM,20200828,10.4,10.4,10.4,10.4,0 VTC,20200828,9.8,9.8,9.8,9.8,0 VTH,20200828,9.4,9.4,9.4,9.4,0 VTJ,20200828,3.6,3.6,3.6,3.6,17400 VTL,20200828,12.8,12.8,12.8,12.8,0 VTS,20200828,28.5,28.5,28.5,28.5,0 VTV,20200828,5.7,5.7,5.5,5.5,900 VXB,20200828,4.1,4.1,4.1,4.1,0 WCS,20200828,176.85,176.85,176.85,176.85,555 WSS,20200828,1.9,1.9,1.9,1.9,0 X20,20200828,7.3,7.3,7.3,7.3,0 AAV,20200827,5.8,5.9,5.7,5.7,321920 ACB,20200827,21.2,21.5,21.1,21.5,4863627 ACM,20200827,0.8,0.8,0.7,0.7,83320 ADC,20200827,14.5,15.4,14.1,14.1,2209 ALT,20200827,10.95,10.95,10.95,10.95,0 AMC,20200827,17.4,17.4,17.4,17.4,0 AME,20200827,7,7,7,7,0 AMV,20200827,16.2,16.4,16.1,16.2,482422 API,20200827,9.3,9.3,9.3,9.3,300 APP,20200827,3.2,3.2,3.2,3.2,0 APS,20200827,2.4,2.4,2.4,2.4,31500 ARM,20200827,16.8,16.8,16.8,16.8,0 ART,20200827,2.3,2.4,2.3,2.3,929154 ATS,20200827,26.4,26.4,26.4,26.4,0 BAX,20200827,47.4,47.5,47.4,47.5,500 BBS,20200827,11.7,11.7,11.7,11.7,0 BCC,20200827,6.577,7.111,6.488,7.022,1285093 BCF,20200827,40.5,40.5,40.5,40.5,200 BDB,20200827,10.8,10.8,10.8,10.8,0 BED,20200827,33,33,33,33,0 BII,20200827,0.7,0.8,0.7,0.7,235047 BKC,20200827,5.5,5.5,5.5,5.5,1200 BLF,20200827,2.9,2.9,2.9,2.9,0 BPC,20200827,11.4,11.4,11.4,11.4,0 BSC,20200827,11.7,11.7,11.7,11.7,0 BST,20200827,12.8,12.8,12.8,12.8,100 BTS,20200827,4.883,4.883,4.493,4.493,12900 BTW,20200827,25.6,25.6,25.6,25.6,0 BVS,20200827,10.4,10.6,10.3,10.5,277360 BXH,20200827,17.4,17.4,17.4,17.4,0 C69,20200827,5.876,5.973,5.78,5.876,126944 C92,20200827,3.6,3.8,3.4,3.8,6600 CAG,20200827,85.7,85.7,85.7,85.7,0 CAN,20200827,25.118,25.984,25.118,25.984,2182 CAP,20200827,32,32,31.6,31.7,3600 CDN,20200827,25,27,24,27,5725 CEO,20200827,7.4,7.5,7.3,7.3,1143238 CET,20200827,3.1,3.1,2.8,3,4026 CIA,20200827,10.1,10.2,10,10,14300 CJC,20200827,15.7,15.7,15.7,15.7,0 CKV,20200827,11.4,11.4,11.4,11.4,500 CLH,20200827,15,15.1,15,15.1,2000 CLM,20200827,17.4,17.4,17.4,17.4,1 CMC,20200827,4.1,4.1,4.1,4.1,200 CMS,20200827,3.1,3.2,3.1,3.2,28405 CPC,20200827,16,16,16,16,100 CSC,20200827,22.3,22.6,22.2,22.2,5100 CTB,20200827,31.5,31.5,31.5,31.5,0 CTC,20200827,5.7,5.7,5.7,5.7,0 CTP,20200827,3.6,3.7,3.6,3.7,357135 CTT,20200827,11.623,11.623,11.623,11.623,0 CTX,20200827,8.1,8.1,8.1,8.1,500 CVN,20200827,14.3,14.8,14.2,14.3,48220 CX8,20200827,8.6,8.6,8.6,8.6,0 D11,20200827,18,18.5,18,18.5,2800 DAD,20200827,15.8,15.8,15.8,15.8,100 DAE,20200827,14.3,14.3,14.3,14.3,300 DBT,20200827,15.2,15.2,15.1,15.1,13130 DC2,20200827,7,7,7,7,1 DC4,20200827,10.9,10.9,10.9,10.9,0 DDG,20200827,27.5,27.7,27.1,27.4,63162 DHP,20200827,9.4,9.4,9.4,9.4,100 DHT,20200827,59,59.5,57.5,57.5,127379 DIH,20200827,11.27,11.27,11.27,11.27,214 DL1,20200827,31,31,31,31,0 DNC,20200827,49.038,49.038,49.038,49.038,0 DNM,20200827,55.5,55.9,55,55.9,44451 DNP,20200827,18.6,18.6,18.6,18.6,0 DP3,20200827,72,73,71.5,73,2331 DPC,20200827,12.5,12.5,12.5,12.5,0 DPS,20200827,0.3,0.3,0.3,0.3,0 DS3,20200827,3.6,3.8,3.6,3.7,126000 DST,20200827,5.6,5.6,5.1,5.1,6397950 DTD,20200827,18.8,19.2,18.4,18.9,192251 DXP,20200827,10.3,10.4,10.3,10.3,23940 DZM,20200827,3.2,3.2,3.2,3.2,36901 EBA,20200827,9.1,9.1,9.1,9.1,0 EBS,20200827,7.4,7.4,7.4,7.4,0 ECI,20200827,13.8,13.8,13.8,13.8,0 EID,20200827,11,11.3,11,11.3,7510 EVS,20200827,7.2,7.2,7.2,7.2,200 FID,20200827,1,1,0.9,1,1000 GDW,20200827,21.1,21.1,21.1,21.1,20 GKM,20200827,16.5,16.7,16.2,16.7,189800 GLT,20200827,25.504,25.504,25.504,25.504,102 GMX,20200827,23.5,23.5,23.5,23.5,0 HAD,20200827,12.119,12.311,12.119,12.215,19245 HAT,20200827,19.4,19.9,19.4,19.9,7610 HBE,20200827,8.6,8.6,8.6,8.6,0 HBS,20200827,1.9,2,1.9,2,4500 HCC,20200827,12.3,12.3,12.2,12.2,10900 HCT,20200827,9.2,9.9,9.2,9.9,600 HDA,20200827,8,8.1,7.7,7.7,39200 HEV,20200827,13.7,13.7,13.7,13.7,0 HGM,20200827,38,38,38,38,0 HHC,20200827,107,107,107,107,0 HHG,20200827,1.2,1.2,1.2,1.2,200 HHP,20200827,11,11,10.9,10.9,253500 HJS,20200827,28.91,28.91,28.91,28.91,2551 HKB,20200827,0.6,0.6,0.6,0.6,0 HKT,20200827,6.5,6.6,6.5,6.6,4000 HLC,20200827,6.6,6.6,6.6,6.6,120 HLD,20200827,23.8,25.2,23.8,24.9,396012 HLY,20200827,50.5,50.5,50.5,50.5,0 HMH,20200827,9.6,9.6,9.6,9.6,0 HOM,20200827,3.305,3.597,3.305,3.402,197486 HPM,20200827,12.9,12.9,12.9,12.9,0 HTC,20200827,27,27,27,27,200 HTP,20200827,9.2,9.2,9.2,9.2,0 HUT,20200827,2.5,2.5,2.4,2.4,568557 HVT,20200827,31,31,31,31,0 ICG,20200827,6.5,6.8,6.5,6.8,200 IDC,20200827,21.5,22.9,21.5,22.5,173720 IDJ,20200827,15.8,15.9,15.5,15.8,231034 IDV,20200827,51.5,52.2,51.5,52.2,4536 INC,20200827,9.6,9.6,9.6,9.6,1200 INN,20200827,24.3,24.6,23.6,24.6,20789 ITQ,20200827,2.2,2.3,2.2,2.3,191370 IVS,20200827,4.9,5.1,4.5,5.1,74000 KDM,20200827,2.1,2.1,2,2.1,2100 KHS,20200827,13.7,13.7,13.7,13.7,0 KKC,20200827,5.9,5.9,5.9,5.9,0 KLF,20200827,1.7,1.7,1.6,1.7,369360 KMT,20200827,6.8,6.8,6.8,6.8,0 KSD,20200827,4,4.4,3.8,4,6200 KSQ,20200827,1.3,1.4,1.3,1.4,12000 KST,20200827,19.5,19.5,19.5,19.5,1 KTS,20200827,11,11,11,11,0 KTT,20200827,7.2,7.2,7.2,7.2,0 KVC,20200827,1.2,1.2,1,1.1,13700 L14,20200827,51.1,53,50.6,51,10503 L18,20200827,8.4,8.4,8.4,8.4,0 L35,20200827,6,6,6,6,0 L43,20200827,3.1,3.1,3.1,3.1,0 L61,20200827,14.4,14.4,14.4,14.4,0 L62,20200827,7,7,7,7,0 LAS,20200827,5.6,5.8,5.6,5.8,183800 LBE,20200827,37.7,37.7,37.7,37.7,0 LCD,20200827,6.8,6.8,6.8,6.8,0 LCS,20200827,2,2,2,2,25200 LDP,20200827,14.1,14.1,14.1,14.1,100 LHC,20200827,46.9,49.3,46.9,47.8,48300 LIG,20200827,5,5.3,5,5.3,320770 LM7,20200827,2.8,2.8,2.8,2.8,0 LO5,20200827,1.8,1.8,1.8,1.8,0 LUT,20200827,1.9,1.9,1.9,1.9,1100 MAC,20200827,5.8,5.8,5.8,5.8,0 MAS,20200827,32,32,32,32,0 MBG,20200827,5.6,5.6,5.4,5.6,967034 MBS,20200827,9.5,9.6,9.4,9.6,101526 MCC,20200827,13.2,13.2,13.2,13.2,0 MCF,20200827,9.6,9.6,8.1,8.9,2200 MCO,20200827,2.1,2.1,2.1,2.1,0 MDC,20200827,10,10,10,10,76486 MED,20200827,40,40,40,40,0 MEL,20200827,8,8,8,8,0 MHL,20200827,4.6,4.6,4.6,4.6,0 MIM,20200827,12,12,12,12,0 MKV,20200827,10,10,10,10,0 MPT,20200827,1.7,1.7,1.7,1.7,59700 MST,20200827,2.8,2.8,2.7,2.7,606504 NAG,20200827,4.419,4.78,4.419,4.78,264903 NAP,20200827,13,13,13,13,0 NBC,20200827,5.6,5.6,5.6,5.6,12000 NBP,20200827,12.7,12.7,12.7,12.7,0 NBW,20200827,20.2,20.2,20.2,20.2,100 NDN,20200827,17.2,17.2,15.5,15.6,440327 NDX,20200827,11,11,11,11,1000 NET,20200827,56,56,56,56,19 NFC,20200827,5.1,5.1,5.1,5.1,0 NGC,20200827,1.9,1.9,1.9,1.9,0 NHA,20200827,11.2,11.2,11,11.1,64770 NHC,20200827,29.8,30.3,29.8,30.3,600 NHP,20200827,0.7,0.7,0.5,0.6,119230 NRC,20200827,14.6,14.9,14.4,14.6,103010 NSH,20200827,1.7,1.7,1.7,1.7,66639 NST,20200827,12,12,12,12,0 NTH,20200827,31,31,28.5,29.7,19300 NTP,20200827,30.6,31.2,30.6,31,92575 NVB,20200827,8.2,8.3,8.2,8.2,2217760 OCH,20200827,7,7.8,7,7.8,700 ONE,20200827,3.8,3.8,3.8,3.8,200 PBP,20200827,6.8,6.8,6.8,6.8,340 PCE,20200827,11.4,11.4,11.4,11.4,0 PCG,20200827,5.2,5.2,5.2,5.2,0 PCT,20200827,5.1,5.1,5.1,5.1,0 PDB,20200827,6.5,6.6,6.5,6.6,3600 PDC,20200827,3.4,3.4,3.2,3.2,10100 PEN,20200827,4.7,4.7,4.7,4.7,0 PGN,20200827,14.4,14.5,14.2,14.3,114140 PGS,20200827,14,14.2,13.5,13.9,26170 PGT,20200827,4.5,4.5,4.5,4.5,0 PHN,20200827,25,25,25,25,0 PHP,20200827,10.176,10.176,9.8,9.8,1592 PIA,20200827,27.1,27.2,27,27.1,9008 PIC,20200827,9.4,9.4,9.4,9.4,10 PJC,20200827,21.8,21.8,21.8,21.8,200 PLC,20200827,20.9,21.3,20.7,21.1,564810 PMB,20200827,9.6,9.6,9.6,9.6,0 PMC,20200827,64.7,64.7,58.5,60.8,503 PMP,20200827,9.183,9.183,9.183,9.183,11 PMS,20200827,13.3,13.9,13.3,13.9,700 POT,20200827,13.8,14.4,13.8,14.4,250 PPE,20200827,6.5,6.5,5.9,5.9,27700 PPP,20200827,13.2,13.2,13,13,1100 PPS,20200827,7.1,7.1,7.1,7.1,10000 PPY,20200827,23.7,23.7,23.7,23.7,0 PRC,20200827,8.6,8.6,8.6,8.6,0 PSC,20200827,15.5,15.5,15.5,15.5,0 PSD,20200827,9.6,9.6,9.5,9.5,4100 PSE,20200827,7.2,7.2,7.2,7.2,0 PSI,20200827,2.8,2.9,2.8,2.9,860 PSW,20200827,8,8,8,8,0 PTD,20200827,11.9,11.9,11.9,11.9,0 PTI,20200827,20,20,19.8,19.8,2380 PTS,20200827,5.3,5.4,5.2,5.2,1154 PV2,20200827,2.4,2.5,2.4,2.5,1200 PVB,20200827,17.247,17.626,16.868,17.436,457955 PVC,20200827,5.8,5.9,5.7,5.8,115150 PVG,20200827,7,7,7,7,400 PVI,20200827,31.138,31.325,30.858,31.045,17920 PVL,20200827,1.3,1.3,1.2,1.2,7005 PVS,20200827,12.9,13,12.7,12.8,2787771 QHD,20200827,21.1,24.7,21.1,21.1,300 QST,20200827,11.6,11.6,11.6,11.6,0 QTC,20200827,16.6,17,16.6,17,1500 RCL,20200827,14.9,15.1,14.9,15.1,41400 S55,20200827,23.7,23.7,23,23,15600 S74,20200827,4.3,4.3,4.3,4.3,0 S99,20200827,19.3,21.1,19.2,21.1,698208 SAF,20200827,41.1,44.1,41,44.1,2600 SCI,20200827,56.8,62.4,56.8,62.4,101902 SD2,20200827,6.9,6.9,6.3,6.9,900 SD4,20200827,4,4.5,4,4.5,700 SD5,20200827,4.672,4.852,4.582,4.672,299816 SD6,20200827,3.1,3.1,2.8,2.8,427100 SD9,20200827,6.3,6.4,6.3,6.3,7230 SDA,20200827,4.9,5.1,4.6,5.1,20900 SDC,20200827,13.3,13.3,13.3,13.3,0 SDG,20200827,20.1,20.1,20.1,20.1,100 SDN,20200827,30,30,30,30,0 SDT,20200827,4.4,4.4,4,4.1,157600 SDU,20200827,6.3,6.3,6.3,6.3,0 SEB,20200827,31,31,31,31,0 SED,20200827,14.5,14.5,14.5,14.5,0 SFN,20200827,23.474,23.474,23.474,23.474,0 SGC,20200827,57.7,57.7,57.7,57.7,0 SGD,20200827,10.1,10.1,10.1,10.1,0 SGH,20200827,37.4,37.4,37.4,37.4,0 SHB,20200827,13.4,13.6,13.3,13.6,2860231 SHE,20200827,23,23,20.2,21.2,4300 SHN,20200827,8.8,9,8.5,9,36038 SHS,20200827,11.5,11.6,11.4,11.6,1329713 SIC,20200827,12,12,12,12,9800 SJ1,20200827,19.8,19.8,19.8,19.8,0 SJC,20200827,1.4,1.4,1.4,1.4,0 SJE,20200827,17.4,17.959,17.321,17.8,61485 SLS,20200827,69,71.9,68.2,71.9,6840 SMN,20200827,8.6,8.6,8.6,8.6,100 SMT,20200827,6.2,6.5,6.2,6.5,3302 SPI,20200827,1.1,1.1,1,1,258600 SRA,20200827,13.6,13.9,13.6,13.8,154370 SSM,20200827,5.1,5.1,5.1,5.1,400 STC,20200827,13,13.4,12.5,13.4,300 STP,20200827,6.2,6.2,6.2,6.2,23 SVN,20200827,1.7,1.7,1.7,1.7,11000 SZB,20200827,29.5,29.6,29.4,29.6,11700 TA9,20200827,8.8,8.8,8.8,8.8,1000 TAR,20200827,18.3,18.715,17.967,18.216,1254842 TBX,20200827,22.3,22.3,22.3,22.3,0 TC6,20200827,5,5.2,5,5.2,223210 TDN,20200827,6.6,7.2,6.6,7.1,649334 TDT,20200827,9.8,10,9.5,10,264020 TET,20200827,29.9,29.9,29.9,29.9,0 TFC,20200827,5.1,5.1,5.1,5.1,400 THB,20200827,9.9,9.9,9.9,9.9,100 THD,20200827,79,79,76,76,1500 THS,20200827,7.2,7.2,7.2,7.2,0 THT,20200827,6.8,7,6.8,7,9700 TIG,20200827,6.6,6.6,6.4,6.6,520612 TJC,20200827,7.3,7.3,7,7,2100 TKC,20200827,3.1,3.3,3.1,3.1,3100 TKU,20200827,9,9,9,9,100 TMB,20200827,17.2,17.3,17.2,17.3,3500 TMC,20200827,10.5,10.5,10.5,10.5,0 TMX,20200827,14,14,14,14,0 TNG,20200827,12,12.1,11.8,11.8,506939 TPH,20200827,8.4,8.4,8.4,8.4,72 TPP,20200827,10.8,10.8,10.8,10.8,0 TSB,20200827,7.3,7.3,7.3,7.3,0 TST,20200827,8.2,8.2,8.2,8.2,2600 TTC,20200827,11.5,11.7,11.5,11.7,705 TTH,20200827,1.7,1.8,1.7,1.8,23135 TTL,20200827,6.8,6.8,6.8,6.8,0 TTT,20200827,30.4,30.5,30.4,30.5,4200 TTZ,20200827,5,5.2,4.6,5.1,29900 TV3,20200827,26.4,26.4,26.4,26.4,0 TV4,20200827,12.2,12.2,12.2,12.2,100 TVC,20200827,7.6,7.6,7.2,7.4,339180 TVD,20200827,5.9,6,5.9,6,20700 TXM,20200827,2.7,3,2.7,3,4700 UNI,20200827,4.8,4.8,4.8,4.8,3800 V12,20200827,11.2,11.2,11.2,11.2,0 V21,20200827,3.9,3.9,3.9,3.9,4600 VAT,20200827,2.4,2.4,2.4,2.4,0 VBC,20200827,16.5,16.8,16.5,16.8,3600 VC1,20200827,8.6,8.6,8.6,8.6,0 VC2,20200827,12.9,12.9,12.9,12.9,0 VC3,20200827,16.2,16.5,16.2,16.5,195300 VC6,20200827,7.5,7.5,7.5,7.5,0 VC7,20200827,4.224,4.512,4.224,4.416,6875 VC9,20200827,4.3,4.5,4.3,4.4,7100 VCC,20200827,9.5,9.5,9.5,9.5,0 VCG,20200827,36,37.5,35,35.7,607079 VCM,20200827,15.5,15.5,15,15,200 VCS,20200827,64.8,65,64.3,64.6,167797 VDL,20200827,27,27,27,27,0 VE1,20200827,7.6,7.6,7.6,7.6,0 VE2,20200827,6.5,6.5,6.5,6.5,0 VE3,20200827,6.2,6.2,6.2,6.2,100 VE4,20200827,4.9,4.9,4.9,4.9,1800 VE8,20200827,9,9,9,9,0 VE9,20200827,1.3,1.3,1.3,1.3,143714 VGP,20200827,12.792,12.886,12.792,12.886,15957 VGS,20200827,7.1,7.2,7.1,7.2,3728 VHE,20200827,4.4,4.4,4.1,4.1,91506 VHL,20200827,21.4,21.6,21.4,21.6,610 VIE,20200827,6.1,6.1,6.1,6.1,0 VIF,20200827,16.8,17,16.8,17,1200 VIG,20200827,0.7,0.8,0.7,0.7,224600 VIT,20200827,12.6,13,12.6,12.8,84376 VIX,20200827,8.8,9.6,8.8,9.6,939930 VKC,20200827,4.1,4.3,4.1,4.3,173700 VLA,20200827,13.2,13.2,13.2,13.2,0 VMC,20200827,8.9,8.9,8.9,8.9,11300 VMI,20200827,0.6,0.6,0.6,0.6,0 VMS,20200827,6,6,6,6,0 VNC,20200827,33.997,33.997,33.997,33.997,305 VNF,20200827,32,32,32,32,0 VNR,20200827,18.8,19,18.8,19,2100 VNT,20200827,61.5,61.5,53.1,53.1,20700 VSA,20200827,14.1,14.1,14.1,14.1,0 VSM,20200827,10.4,10.4,10.4,10.4,0 VTC,20200827,9.8,9.8,9.8,9.8,410 VTH,20200827,9.4,9.4,9.4,9.4,0 VTJ,20200827,3.3,3.3,3.3,3.3,0 VTL,20200827,15.2,15.2,12.8,12.8,300 VTS,20200827,28.5,28.5,28.5,28.5,0 VTV,20200827,5.5,5.5,5.5,5.5,500 VXB,20200827,4.1,4.1,4.1,4.1,0 WCS,20200827,176.408,176.408,176.408,176.408,1131 WSS,20200827,1.9,1.9,1.9,1.9,0 X20,20200827,7.3,7.3,7.3,7.3,0 AAV,20200826,5.9,6,5.7,5.8,361052 ACB,20200826,21.1,21.3,20.9,21.2,6018699 ACM,20200826,0.8,0.8,0.6,0.8,1097176 ADC,20200826,15.2,15.2,14,14,200 ALT,20200826,10.95,10.95,10.95,10.95,0 AMC,20200826,17.4,17.4,17.4,17.4,100 AME,20200826,7,7,7,7,0 AMV,20200826,16.1,16.2,16,16.2,344803 API,20200826,9.3,9.3,9.3,9.3,100 APP,20200826,3.2,3.2,3.2,3.2,710 APS,20200826,2.4,2.4,2.4,2.4,14500 ARM,20200826,16.8,16.8,16.8,16.8,0 ART,20200826,2.4,2.4,2.3,2.3,1377962 ATS,20200826,26.4,26.4,26.4,26.4,0 BAX,20200826,47,47.4,47,47,3415 BBS,20200826,11.7,11.7,11.7,11.7,0 BCC,20200826,6.488,6.577,6.4,6.577,591469 BCF,20200826,44,44,44,44,0 BDB,20200826,10.8,10.8,10.8,10.8,0 BED,20200826,33,33,33,33,0 BII,20200826,0.8,0.9,0.7,0.8,124640 BKC,20200826,5.8,5.8,5.8,5.8,0 BLF,20200826,2.9,2.9,2.9,2.9,0 BPC,20200826,11.4,11.4,11.4,11.4,0 BSC,20200826,11.7,11.7,11.7,11.7,0 BST,20200826,14.7,14.8,12.8,12.8,1000 BTS,20200826,5.079,5.079,4.493,4.493,745 BTW,20200826,25.6,25.6,25.6,25.6,0 BVS,20200826,10,10.3,10,10.3,125600 BXH,20200826,17.4,17.4,17.4,17.4,0 C69,20200826,5.973,5.973,5.78,5.876,155550 C92,20200826,3.7,3.7,3.7,3.7,0 CAG,20200826,85.7,85.7,85.7,85.7,0 CAN,20200826,25.118,25.118,25.118,25.118,571 CAP,20200826,31.2,31.8,31.2,31.8,6700 CDN,20200826,27.5,28,24.5,26.5,4400 CEO,20200826,7.5,7.6,7.3,7.4,1539768 CET,20200826,3.1,3.1,3.1,3.1,500 CIA,20200826,10.1,10.1,9.7,9.8,71000 CJC,20200826,15.7,15.7,15.7,15.7,0 CKV,20200826,12.5,12.5,12.5,12.5,100 CLH,20200826,15,15,15,15,2900 CLM,20200826,17.4,17.4,17.4,17.4,100 CMC,20200826,4.1,4.1,4.1,4.1,0 CMS,20200826,2.9,3.1,2.9,3.1,143760 CPC,20200826,15.8,16,15.8,16,1410 CSC,20200826,22.7,22.7,22.2,22.2,6300 CTB,20200826,31.5,31.5,31.5,31.5,0 CTC,20200826,5.7,5.7,5.7,5.7,0 CTP,20200826,3.1,3.4,3.1,3.4,307620 CTT,20200826,14.186,14.186,11.623,11.623,219 CTX,20200826,8.2,8.2,8.2,8.2,118 CVN,20200826,15,15,14.5,14.5,35500 CX8,20200826,8.6,8.6,8.6,8.6,0 D11,20200826,18.5,19,17.7,19,9300 DAD,20200826,15,15.8,15,15,6100 DAE,20200826,14.6,14.6,14.6,14.6,0 DBT,20200826,15.4,15.4,15.2,15.4,9110 DC2,20200826,7,7,7,7,400 DC4,20200826,10.8,10.9,10.8,10.9,320 DDG,20200826,27.7,27.8,27.5,27.6,165100 DHP,20200826,8.9,9.6,8.9,9.6,13100 DHT,20200826,65.4,65.4,58.5,58.8,76062 DIH,20200826,12.348,12.348,12.348,12.348,102 DL1,20200826,31,31,31,31,0 DNC,20200826,49.038,49.038,49.038,49.038,0 DNM,20200826,57.7,57.7,55,55.9,30444 DNP,20200826,18.9,18.9,18.6,18.6,6100 DP3,20200826,72,72,72,72,10 DPC,20200826,12.5,12.5,12.5,12.5,0 DPS,20200826,0.3,0.3,0.3,0.3,0 DS3,20200826,3.6,3.6,3.6,3.6,62300 DST,20200826,5.9,6.4,5.6,5.6,5678770 DTD,20200826,19,19.3,18.6,18.7,280480 DXP,20200826,10.3,10.4,10.2,10.4,4100 DZM,20200826,3.2,3.3,3.2,3.3,28950 EBA,20200826,9.1,9.1,9.1,9.1,0 EBS,20200826,7.4,7.4,7.4,7.4,0 ECI,20200826,13.8,13.8,13.8,13.8,0 EID,20200826,11,11.2,11,11.2,5900 EVS,20200826,7.2,7.2,7.2,7.2,200 FID,20200826,1,1,0.9,1,710 GDW,20200826,21.1,21.1,21.1,21.1,0 GKM,20200826,17,17,15.9,17,133600 GLT,20200826,26.481,26.481,21.791,24.234,614 GMX,20200826,23.5,23.5,23.5,23.5,0 HAD,20200826,12.215,12.215,12.022,12.022,25992 HAT,20200826,20,20,19.5,19.6,5520 HBE,20200826,8.6,8.6,8.6,8.6,0 HBS,20200826,2,2,1.9,1.9,2200 HCC,20200826,12.2,12.3,12.2,12.3,3414 HCT,20200826,9,9.9,9,9.9,2400 HDA,20200826,8.3,8.3,8.1,8.1,23700 HEV,20200826,13.7,13.7,13.7,13.7,100 HGM,20200826,38,38,38,38,0 HHC,20200826,107,107,107,107,0 HHG,20200826,1.2,1.2,1.1,1.2,7310 HHP,20200826,11.2,11.2,10.9,11,19100 HJS,20200826,28.91,28.91,28.91,28.91,102 HKB,20200826,0.6,0.6,0.6,0.6,0 HKT,20200826,6.6,6.6,6.6,6.6,0 HLC,20200826,7.2,7.2,7.2,7.2,53 HLD,20200826,23.9,24,23.2,23.8,686090 HLY,20200826,50.5,50.5,50.5,50.5,0 HMH,20200826,9.6,9.6,9.6,9.6,0 HOM,20200826,3.402,3.597,3.208,3.597,121586 HPM,20200826,12.9,12.9,12.9,12.9,0 HTC,20200826,28,28,28,28,0 HTP,20200826,9.2,9.2,9.2,9.2,0 HUT,20200826,2.3,2.5,2.3,2.5,1184604 HVT,20200826,31,31,31,31,10022 ICG,20200826,6.5,6.5,6.5,6.5,40 IDC,20200826,19.6,21.5,19.6,21.5,173579 IDJ,20200826,15.6,16.3,15.4,15.8,354740 IDV,20200826,50.2,51.9,50.2,51.9,21400 INC,20200826,9,10,9,10,5000 INN,20200826,23.8,24.3,23.8,24.3,15863 ITQ,20200826,2.3,2.3,2.3,2.3,100 IVS,20200826,4.9,5.1,4.9,4.9,13800 KDM,20200826,2.1,2.1,2.1,2.1,0 KHS,20200826,13.7,13.7,13.7,13.7,100 KKC,20200826,5.4,5.9,5.4,5.9,900 KLF,20200826,1.7,1.7,1.6,1.7,616650 KMT,20200826,6.8,6.8,6.8,6.8,0 KSD,20200826,4.2,4.2,4.2,4.2,1000 KSQ,20200826,1.3,1.4,1.3,1.4,3300 KST,20200826,19.5,19.5,19.5,19.5,0 KTS,20200826,11,11,11,11,0 KTT,20200826,7.2,7.2,7.2,7.2,0 KVC,20200826,1,1.2,1,1.1,64223 L14,20200826,51.8,52,51,51,19929 L18,20200826,8.4,8.4,8.4,8.4,0 L35,20200826,6,6,6,6,0 L43,20200826,3.1,3.1,3.1,3.1,0 L61,20200826,14.4,14.4,14.4,14.4,100 L62,20200826,7,7,7,7,0 LAS,20200826,5.6,5.8,5.6,5.7,164817 LBE,20200826,37.7,37.7,37.7,37.7,0 LCD,20200826,6.8,6.8,6.8,6.8,0 LCS,20200826,2,2,2,2,8400 LDP,20200826,13,13,13,13,110 LHC,20200826,45,45,44.75,44.9,42800 LIG,20200826,4.9,4.9,4.8,4.9,1125770 LM7,20200826,2.8,2.8,2.8,2.8,0 LO5,20200826,1.8,1.8,1.8,1.8,0 LUT,20200826,1.8,1.8,1.7,1.8,16100 MAC,20200826,5.2,5.8,5.2,5.8,210 MAS,20200826,31.5,32,31.5,32,214 MBG,20200826,5.5,5.6,5.4,5.6,1504729 MBS,20200826,9.2,9.9,9.2,9.5,269420 MCC,20200826,13.2,13.2,13.2,13.2,0 MCF,20200826,8.8,8.8,8.8,8.8,0 MCO,20200826,2.1,2.1,2.1,2.1,200 MDC,20200826,10,10.1,10,10.1,191400 MED,20200826,40,40,40,40,330 MEL,20200826,8,8,8,8,0 MHL,20200826,4.6,4.6,4.6,4.6,10 MIM,20200826,12,12,12,12,0 MKV,20200826,10,10,10,10,0 MPT,20200826,1.6,1.8,1.6,1.8,255900 MST,20200826,2.8,2.9,2.7,2.8,292424 NAG,20200826,4.329,4.419,4.239,4.419,5548 NAP,20200826,13,13,13,13,0 NBC,20200826,5.7,5.7,5.7,5.7,0 NBP,20200826,12.7,12.7,12.7,12.7,500 NBW,20200826,21.3,21.3,21.3,21.3,0 NDN,20200826,16.6,16.6,15,15.7,414167 NDX,20200826,12,12,12,12,1000 NET,20200826,55.3,56,55,56,1738 NFC,20200826,5.1,5.1,5.1,5.1,0 NGC,20200826,1.9,1.9,1.9,1.9,0 NHA,20200826,11.2,11.3,11.2,11.3,30340 NHC,20200826,27.6,27.6,27.6,27.6,0 NHP,20200826,0.7,0.7,0.5,0.6,301811 NRC,20200826,13.9,14.8,13.8,14.6,123201 NSH,20200826,1.6,1.6,1.6,1.6,170601 NST,20200826,12.3,12.3,10.5,12,302 NTH,20200826,29,31.3,28.5,30,30000 NTP,20200826,30,30.9,30,30.8,46102 NVB,20200826,8.3,8.3,8.2,8.2,3795951 OCH,20200826,7.1,7.1,7.1,7.1,0 ONE,20200826,3.8,3.8,3.8,3.8,1 PBP,20200826,6.8,6.8,6.8,6.8,501 PCE,20200826,11,11.4,11,11.4,1700 PCG,20200826,5.2,5.2,5.2,5.2,1 PCT,20200826,5.1,5.1,5.1,5.1,0 PDB,20200826,6.5,6.6,6.5,6.6,311 PDC,20200826,3.1,3.3,3.1,3.2,6101 PEN,20200826,4.7,4.7,4.7,4.7,1 PGN,20200826,14.6,14.6,14.3,14.4,56100 PGS,20200826,13.4,14,13.4,13.9,96772 PGT,20200826,4.5,4.5,4.5,4.5,1 PHN,20200826,25,25,25,25,0 PHP,20200826,10.082,10.271,10.082,10.271,1804 PIA,20200826,25.8,27.1,25.7,27.1,7171 PIC,20200826,9.4,9.4,9.4,9.4,0 PJC,20200826,24,24,24,24,1 PLC,20200826,21.1,21.7,20.7,20.9,686859 PMB,20200826,9.6,9.6,9.6,9.6,100 PMC,20200826,60.8,60.8,60.8,60.8,1 PMP,20200826,9.183,9.183,9.183,9.183,0 PMS,20200826,13.3,13.3,13.3,13.3,1 POT,20200826,13.5,14.8,13.5,14.8,263 PPE,20200826,6.5,6.5,6.5,6.5,0 PPP,20200826,14.1,14.1,14,14,9901 PPS,20200826,7.1,7.1,7.1,7.1,15001 PPY,20200826,23.7,23.7,23.7,23.7,0 PRC,20200826,8.6,8.6,8.6,8.6,0 PSC,20200826,15.5,15.5,15.5,15.5,1 PSD,20200826,9.6,9.6,9.6,9.6,2100 PSE,20200826,7.2,7.2,7.2,7.2,0 PSI,20200826,3,3,3,3,1 PSW,20200826,8,8,8,8,0 PTD,20200826,11.9,11.9,11.9,11.9,12000 PTI,20200826,19.6,19.6,19.6,19.6,521 PTS,20200826,5.3,5.4,5.2,5.3,19601 PV2,20200826,2.3,2.5,2.3,2.5,1654 PVB,20200826,16.394,17.531,16.394,17.247,713142 PVC,20200826,5.5,6,5.5,5.9,659404 PVG,20200826,7,7.2,7,7.1,47151 PVI,20200826,31.325,31.7,29.549,31.138,70007 PVL,20200826,1.2,1.3,1.2,1.3,2348 PVS,20200826,12.6,13,12.4,12.9,11330965 QHD,20200826,22.5,22.5,22.5,22.5,0 QST,20200826,11.6,11.6,11.6,11.6,0 QTC,20200826,16.5,16.5,16.5,16.5,7500 RCL,20200826,16,17.6,14.4,15,48000 S55,20200826,23.6,23.6,23.6,23.6,10201 S74,20200826,4.3,4.3,4.3,4.3,1 S99,20200826,19.2,19.3,19.1,19.2,168451 SAF,20200826,50,50,45.1,45.1,2051 SCI,20200826,56.8,56.8,51.7,56.8,82879 SD2,20200826,7.5,7.5,6.3,6.3,201 SD4,20200826,4.2,4.2,4.2,4.2,5101 SD5,20200826,5.031,5.211,4.762,4.942,214123 SD6,20200826,3.3,3.3,3,3.1,648429 SD9,20200826,6.4,6.5,6.4,6.4,15901 SDA,20200826,4.5,4.9,4.5,4.9,22811 SDC,20200826,13.3,13.3,13.3,13.3,2 SDG,20200826,21.3,21.3,21.3,21.3,0 SDN,20200826,30,30,30,30,0 SDT,20200826,4.5,4.6,4.3,4.4,237471 SDU,20200826,6.3,6.3,6.3,6.3,1 SEB,20200826,31,31,31,31,1 SED,20200826,14.5,14.5,14.5,14.5,100 SFN,20200826,23.474,23.474,23.474,23.474,1 SGC,20200826,57.7,57.7,57.7,57.7,100 SGD,20200826,10.1,10.1,10.1,10.1,1000 SGH,20200826,37.4,37.4,37.4,37.4,0 SHB,20200826,13.6,13.7,13.4,13.4,2974127 SHE,20200826,23,23,20.2,21.2,3001 SHN,20200826,8.9,8.9,8.9,8.9,13401 SHS,20200826,11.3,11.8,11.3,11.5,3445103 SIC,20200826,11,11.2,11,11,8301 SJ1,20200826,19.8,19.8,19.8,19.8,1 SJC,20200826,1.4,1.4,1.4,1.4,0 SJE,20200826,17.241,17.4,16.762,17.4,62390 SLS,20200826,72,75,71.1,71.1,13710 SMN,20200826,8.6,8.6,8.6,8.6,0 SMT,20200826,6.5,6.5,6.5,6.5,1 SPI,20200826,1,1.1,1,1.1,7100 SRA,20200826,13.5,13.9,13.3,13.8,164851 SSM,20200826,5.4,5.4,5.4,5.4,1 STC,20200826,13.5,13.5,13.5,13.5,1 STP,20200826,6.2,6.2,6.2,6.2,401 SVN,20200826,1.8,1.8,1.8,1.8,1 SZB,20200826,30.4,30.4,29,29.6,21511 TA9,20200826,8.8,8.9,8.8,8.9,2501 TAR,20200826,18.216,18.466,17.717,18.3,1394649 TBX,20200826,22.3,22.3,22.3,22.3,0 TC6,20200826,5,5,5,5,1 TDN,20200826,6.6,6.7,6.5,6.6,185302 TDT,20200826,9.7,9.8,9.6,9.8,198640 TET,20200826,29.9,29.9,29.9,29.9,0 TFC,20200826,5.1,5.1,5.1,5.1,1 THB,20200826,9.8,9.8,9,9,3100 THD,20200826,81,84,81,81,2201 THS,20200826,7.2,7.2,7.2,7.2,0 THT,20200826,6.8,6.9,6.6,6.8,10323 TIG,20200826,6.6,6.6,6.4,6.6,451161 TJC,20200826,6.7,6.7,6.7,6.7,0 TKC,20200826,3.4,3.4,3.4,3.4,145 TKU,20200826,8.3,8.3,8.3,8.3,201 TMB,20200826,17.5,17.5,16,16,4001 TMC,20200826,10.5,10.5,10.5,10.5,0 TMX,20200826,14,14,14,14,1 TNG,20200826,11.8,12.1,11.8,11.9,1198633 TPH,20200826,8.4,8.4,8.4,8.4,1 TPP,20200826,10,10.8,10,10.8,901 TSB,20200826,7.3,7.3,7.3,7.3,1 TST,20200826,8.2,8.2,8.2,8.2,3411 TTC,20200826,10.7,10.7,10.7,10.7,0 TTH,20200826,1.7,1.8,1.7,1.8,14320 TTL,20200826,7.5,7.5,6.8,6.8,201 TTT,20200826,30.4,30.5,30.4,30.5,6400 TTZ,20200826,4.8,5.1,4.5,5.1,115300 TV3,20200826,26.4,26.4,26.4,26.4,1 TV4,20200826,11.7,12.1,11.7,12.1,4502 TVC,20200826,6.999,7.181,6.999,6.999,409893 TVD,20200826,5.8,5.9,5.8,5.9,11525 TXM,20200826,2.7,2.8,2.7,2.8,1200 UNI,20200826,4.8,4.8,4.8,4.8,1504 V12,20200826,11.2,11.2,11.2,11.2,0 V21,20200826,3.9,4.2,3.9,4.2,200 VAT,20200826,2.4,2.4,2.4,2.4,0 VBC,20200826,17,17,17,17,0 VC1,20200826,8.6,8.6,8.6,8.6,1201 VC2,20200826,12.9,12.9,12.9,12.9,1007 VC3,20200826,16.1,16.4,16,16.3,174431 VC6,20200826,7.5,7.5,7.5,7.5,0 VC7,20200826,4.128,4.128,4.128,4.128,12105 VC9,20200826,4.4,4.4,4.4,4.4,1111 VCC,20200826,9,9.5,9,9.5,12800 VCG,20200826,32.4,35,32.4,35,850955 VCM,20200826,16,16,16,16,1 VCS,20200826,65,65.4,64,65,302675 VDL,20200826,27,27,27,27,0 VE1,20200826,7.6,7.6,7.6,7.6,0 VE2,20200826,6.5,6.5,6.5,6.5,0 VE3,20200826,6,6,6,6,0 VE4,20200826,4.5,4.5,4.5,4.5,0 VE8,20200826,9,9,9,9,0 VE9,20200826,1.2,1.3,1.2,1.2,50300 VGP,20200826,10.738,11.765,10.738,11.765,7556 VGS,20200826,7.1,7.2,7.1,7.2,2163 VHE,20200826,4.4,4.5,4.2,4.5,13405 VHL,20200826,21.5,23,21.5,23,200 VIE,20200826,6.1,6.1,6.1,6.1,1 VIF,20200826,16.2,16.9,16.2,16.7,2900 VIG,20200826,0.8,0.8,0.7,0.8,167000 VIT,20200826,12.8,13.5,12.8,13.5,201 VIX,20200826,8.7,8.9,8.7,8.8,124594 VKC,20200826,4.3,4.3,4,4.1,157601 VLA,20200826,13.2,13.2,13.2,13.2,0 VMC,20200826,9.1,9.1,8.9,9,17500 VMI,20200826,0.6,0.6,0.6,0.6,0 VMS,20200826,6,6,6,6,0 VNC,20200826,33.997,33.997,33.997,33.997,1 VNF,20200826,32,32,32,32,0 VNR,20200826,18.8,18.8,18.8,18.8,4024 VNT,20200826,60.7,60.7,49.7,59,50400 VSA,20200826,14.1,14.1,14.1,14.1,1 VSM,20200826,10.4,10.4,10.4,10.4,100 VTC,20200826,9.8,9.9,9.8,9.8,1540 VTH,20200826,9.4,9.4,9.4,9.4,0 VTJ,20200826,3.3,3.3,3.3,3.3,6800 VTL,20200826,13.9,13.9,13.9,13.9,100 VTS,20200826,28.5,28.5,28.5,28.5,1 VTV,20200826,5.5,5.5,5.5,5.5,6001 VXB,20200826,4.1,4.1,4.1,4.1,900 WCS,20200826,176.408,176.85,174.639,176.408,1821 WSS,20200826,1.9,1.9,1.9,1.9,0 X20,20200826,7.3,7.3,7.3,7.3,0 AAV,20200825,5.9,6,5.8,5.9,309706 ACB,20200825,21,21.2,20.8,21.1,7801079 ACM,20200825,0.7,0.8,0.6,0.7,972780 ADC,20200825,15,15.2,15,15.2,12001 ALT,20200825,10.95,10.95,10.95,10.95,325 AMC,20200825,17.3,17.3,17.3,17.3,0 AME,20200825,7,7,7,7,1001 AMV,20200825,16.2,16.3,15.9,16.1,500961 API,20200825,9.9,9.9,9.3,9.3,500 APP,20200825,3.2,3.2,3.2,3.2,300 APS,20200825,2.4,2.4,2.4,2.4,7100 ARM,20200825,16.8,16.8,16.8,16.8,0 ART,20200825,2.3,2.4,2.3,2.4,284766 ATS,20200825,26.4,26.4,26.4,26.4,0 BAX,20200825,47,47,47,47,1200 BBS,20200825,11.7,11.7,11.7,11.7,0 BCC,20200825,6.666,6.666,6.488,6.488,569949 BCF,20200825,44,44,44,44,0 BDB,20200825,10.8,10.8,10.8,10.8,0 BED,20200825,33,33,33,33,0 BII,20200825,0.8,0.8,0.7,0.8,556929 BKC,20200825,5.8,5.8,5.8,5.8,1 BLF,20200825,2.9,2.9,2.9,2.9,0 BPC,20200825,11.4,11.4,11.4,11.4,0 BSC,20200825,11.7,11.7,11.7,11.7,0 BST,20200825,13.5,13.5,13.5,13.5,101 BTS,20200825,4.883,4.883,4.883,4.883,4711 BTW,20200825,25.6,25.6,25.6,25.6,0 BVS,20200825,10,10.2,9.9,10.1,106832 BXH,20200825,17.4,17.4,17.4,17.4,0 C69,20200825,5.876,6.069,5.876,6.069,141892 C92,20200825,3.7,3.7,3.7,3.7,1 CAG,20200825,85.7,85.7,85.7,85.7,0 CAN,20200825,25.118,25.118,25.118,25.118,1175 CAP,20200825,31.5,31.8,31.4,31.8,3891 CDN,20200825,26.4,27.5,25,27,4012 CEO,20200825,7.2,7.7,7.1,7.5,4673285 CET,20200825,3.2,3.2,3.1,3.1,2200 CIA,20200825,10.3,10.3,10.1,10.1,5001 CJC,20200825,15.7,15.7,15.7,15.7,0 CKV,20200825,11.5,11.5,11.5,11.5,201 CLH,20200825,15.1,15.1,15.1,15.1,1500 CLM,20200825,15.9,15.9,15.9,15.9,1 CMC,20200825,4.1,4.1,4.1,4.1,502 CMS,20200825,3.1,3.1,2.9,2.9,100102 CPC,20200825,15.7,15.7,15.6,15.6,301 CSC,20200825,22.6,22.7,22.6,22.7,910 CTB,20200825,31.5,31.5,31.5,31.5,1 CTC,20200825,5.7,5.7,5.7,5.7,0 CTP,20200825,3.2,3.4,3,3.1,61763 CTT,20200825,12.905,12.905,12.905,12.905,1 CTX,20200825,7.6,7.6,7.6,7.6,500 CVN,20200825,15,15,14.5,15,17211 CX8,20200825,8.6,8.6,8.6,8.6,0 D11,20200825,19.3,19.3,19.3,19.3,1 DAD,20200825,15.9,15.9,15.9,15.9,1 DAE,20200825,14.2,14.6,14.2,14.6,500 DBT,20200825,15.1,15.5,15,15.4,11031 DC2,20200825,6.8,6.8,6.8,6.8,100 DC4,20200825,11.2,11.2,11.2,11.2,108 DDG,20200825,27.7,28,27.6,27.7,133700 DHP,20200825,9.5,9.5,9.5,9.5,10300 DHT,20200825,62,62,59,59.5,85491 DIH,20200825,11.368,11.368,11.368,11.368,0 DL1,20200825,31,31,31,31,0 DNC,20200825,49.038,49.038,49.038,49.038,1 DNM,20200825,58.7,59.5,57.2,57.7,37201 DNP,20200825,18,18,18,18,100 DP3,20200825,73,73,71,72,1331 DPC,20200825,12.5,12.5,12.5,12.5,0 DPS,20200825,0.3,0.3,0.3,0.3,0 DS3,20200825,3.6,3.7,3.5,3.6,118900 DST,20200825,6.8,7,6.2,6.2,1681238 DTD,20200825,19.5,20,19,19,139710 DXP,20200825,10.3,10.4,10.2,10.4,13341 DZM,20200825,3.3,3.3,3.2,3.2,11101 EBA,20200825,9.1,9.1,9.1,9.1,0 EBS,20200825,7.4,7.4,7.4,7.4,500 ECI,20200825,13.8,13.8,13.8,13.8,0 EID,20200825,11.2,11.2,11.1,11.2,19100 EVS,20200825,7.2,7.2,7.2,7.2,201 FID,20200825,1,1,1,1,101 GDW,20200825,21.1,21.1,21.1,21.1,301 GKM,20200825,16.5,17,16.2,17,104100 GLT,20200825,26.286,26.286,21.986,24.136,1843 GMX,20200825,23.5,23.5,23.5,23.5,0 HAD,20200825,12.119,12.215,12.119,12.119,9577 HAT,20200825,20,20.2,19.5,20,5330 HBE,20200825,8.6,8.6,8.6,8.6,0 HBS,20200825,2,2,1.9,2,3301 HCC,20200825,12.3,12.3,12.2,12.2,12471 HCT,20200825,9.9,9.9,9.9,9.9,0 HDA,20200825,8.4,8.5,8.3,8.3,47811 HEV,20200825,12.5,12.5,12.5,12.5,101 HGM,20200825,38,38,38,38,0 HHC,20200825,107,107,107,107,1 HHG,20200825,1.2,1.2,1.1,1.1,13506 HHP,20200825,11.4,11.4,11.1,11.2,15401 HJS,20200825,28.91,28.91,28.91,28.91,1 HKB,20200825,0.6,0.6,0.6,0.6,0 HKT,20200825,6.5,6.6,6.5,6.6,1501 HLC,20200825,7.2,7.2,7.2,7.2,33 HLD,20200825,23,23.8,22.6,23.8,403631 HLY,20200825,50.5,50.5,50.5,50.5,2 HMH,20200825,9.6,9.6,9.6,9.6,0 HOM,20200825,3.402,3.5,3.402,3.402,19647 HPM,20200825,12.9,12.9,12.9,12.9,0 HTC,20200825,27,28,26.1,28,2600 HTP,20200825,9.2,9.2,9.2,9.2,1 HUT,20200825,2.4,2.5,2.3,2.4,3890297 HVT,20200825,29,31,28,31,39701 ICG,20200825,6.1,6.5,6.1,6.5,901 IDC,20200825,19.6,19.7,19.6,19.7,4501 IDJ,20200825,15.9,16.1,15.5,15.6,347302 IDV,20200825,50,51,50,51,9400 INC,20200825,9.5,9.5,9.5,9.5,1508 INN,20200825,23.5,24.3,23.5,24.1,11729 ITQ,20200825,2.3,2.3,2.2,2.2,82301 IVS,20200825,5,5.3,4.8,4.9,37000 KDM,20200825,2.1,2.1,2.1,2.1,12700 KHS,20200825,12.4,12.6,12.4,12.6,1446 KKC,20200825,5.9,5.9,5.9,5.9,0 KLF,20200825,1.7,1.8,1.6,1.7,1817965 KMT,20200825,6.8,6.8,6.8,6.8,0 KSD,20200825,4.6,4.6,4.6,4.6,0 KSQ,20200825,1.4,1.4,1.4,1.4,29001 KST,20200825,19.5,19.5,19.5,19.5,301 KTS,20200825,11.5,11.5,10.4,11,500 KTT,20200825,7.2,7.2,7.2,7.2,0 KVC,20200825,1.1,1.2,1.1,1.1,68701 L14,20200825,50.4,52,50,51.8,52769 L18,20200825,8.4,8.4,8.4,8.4,1 L35,20200825,6,6,6,6,0 L43,20200825,3.1,3.1,3.1,3.1,20900 L61,20200825,13.9,13.9,13.9,13.9,1 L62,20200825,7,7,7,7,0 LAS,20200825,5.7,5.8,5.7,5.8,218401 LBE,20200825,37.7,37.7,37.7,37.7,0 LCD,20200825,6.8,6.8,6.8,6.8,0 LCS,20200825,2,2.1,2,2,30400 LDP,20200825,13,13,13,13,1 LHC,20200825,45,45,44,45,28200 LIG,20200825,4.5,4.5,4.5,4.5,132960 LM7,20200825,2.8,2.9,2.7,2.8,1300 LO5,20200825,1.8,1.8,1.8,1.8,0 LUT,20200825,1.7,1.7,1.7,1.7,17700 MAC,20200825,5.1,5.6,5,5.6,2001 MAS,20200825,32.5,33,31,31,1011 MBG,20200825,5.8,6.1,5.5,5.5,2243562 MBS,20200825,9.4,9.4,9.2,9.3,152737 MCC,20200825,13.2,13.2,13.2,13.2,315 MCF,20200825,8.6,8.8,8.6,8.8,3001 MCO,20200825,2,2,2,2,3013 MDC,20200825,9.3,10,9.3,10,126701 MED,20200825,40.5,40.5,40.5,40.5,1 MEL,20200825,8,8,8,8,0 MHL,20200825,4.6,4.6,4.6,4.6,1 MIM,20200825,12,12,12,12,0 MKV,20200825,10,10,10,10,1 MPT,20200825,1.8,1.8,1.7,1.7,215271 MST,20200825,2.8,2.9,2.8,2.8,315779 NAG,20200825,4.329,4.329,4.329,4.329,251 NAP,20200825,13,13,13,13,0 NBC,20200825,5.7,5.7,5.7,5.7,10001 NBP,20200825,12.2,12.7,12.2,12.7,401 NBW,20200825,22.5,22.5,21.3,21.3,2100 NDN,20200825,15.2,15.3,15.1,15.1,241754 NDX,20200825,13,13,13,13,13100 NET,20200825,55.5,55.5,55.4,55.4,250 NFC,20200825,5.1,5.1,5.1,5.1,0 NGC,20200825,1.9,1.9,1.9,1.9,0 NHA,20200825,11.3,11.4,11,11.4,36331 NHC,20200825,27.6,27.6,27.6,27.6,100 NHP,20200825,0.7,0.7,0.6,0.6,185200 NRC,20200825,14,14.5,13.9,13.9,123410 NSH,20200825,1.5,1.6,1.5,1.5,91500 NST,20200825,11.5,11.5,11.5,11.5,100 NTH,20200825,28,29,28,28.5,10300 NTP,20200825,30,30.6,30,30.5,20947 NVB,20200825,8.2,8.3,8.2,8.3,2596398 OCH,20200825,7.1,7.1,7.1,7.1,0 ONE,20200825,3.7,3.8,3.7,3.8,18100 PBP,20200825,6.7,6.7,6.7,6.7,1005 PCE,20200825,12.2,12.2,12.2,12.2,500 PCG,20200825,5.2,5.2,5.2,5.2,0 PCT,20200825,5.1,5.1,5.1,5.1,200 PDB,20200825,6.6,6.6,6.6,6.6,200 PDC,20200825,3.3,3.4,3.2,3.2,17200 PEN,20200825,4.7,4.7,4.7,4.7,0 PGN,20200825,14,14.6,13.8,14.6,176800 PGS,20200825,14.1,14.1,13.3,13.3,207270 PGT,20200825,4.5,4.5,4.5,4.5,0 PHN,20200825,25,25,25,25,100 PHP,20200825,9.988,10.082,9.988,10.082,4669 PIA,20200825,25.5,27,25.5,25.7,2031 PIC,20200825,8.6,9.4,8.6,9.4,14539 PJC,20200825,24,24,24,24,10 PLC,20200825,20.4,21.7,20.1,21.1,765108 PMB,20200825,9,9,8.8,8.8,4000 PMC,20200825,58.1,60.8,58.1,60.8,3624 PMP,20200825,8.54,9.183,8.54,9.183,512 PMS,20200825,13.3,13.3,13.3,13.3,2090 POT,20200825,13.3,14.6,13.3,14.6,500 PPE,20200825,6.5,6.5,6.5,6.5,0 PPP,20200825,15.5,15.5,15.5,15.5,100 PPS,20200825,7.1,7.1,7.1,7.1,100 PPY,20200825,23.7,23.7,23.7,23.7,0 PRC,20200825,8.6,8.6,8.6,8.6,0 PSC,20200825,15.5,15.5,15.5,15.5,0 PSD,20200825,9.5,9.6,9.5,9.6,200 PSE,20200825,7.2,7.2,7.2,7.2,0 PSI,20200825,3.1,3.1,3,3,1100 PSW,20200825,8,8,8,8,0 PTD,20200825,10.9,10.9,10.9,10.9,0 PTI,20200825,20,20,19.6,19.6,800 PTS,20200825,5.3,5.3,5.2,5.2,18000 PV2,20200825,2.4,2.5,2.3,2.5,18100 PVB,20200825,15.92,16.583,15.92,16.489,565817 PVC,20200825,5.5,5.6,5.4,5.5,231165 PVG,20200825,7,7,7,7,8700 PVI,20200825,30.951,31.325,30.951,31.138,51722 PVL,20200825,1.2,1.3,1.2,1.3,10500 PVS,20200825,12.5,12.6,12.4,12.4,3786395 QHD,20200825,22.5,22.5,22.5,22.5,100 QST,20200825,11.6,11.6,11.6,11.6,0 QTC,20200825,16.5,16.5,16.5,16.5,100 RCL,20200825,16,16,16,16,0 S55,20200825,23.5,23.5,23.5,23.5,9500 S74,20200825,4.3,4.3,4.3,4.3,0 S99,20200825,18.9,19.1,18.8,19.1,184570 SAF,20200825,49.8,49.9,49.8,49.9,200 SCI,20200825,46,51.7,45.5,51.7,153533 SD2,20200825,7.2,7.7,7,7,2300 SD4,20200825,4,4.2,4,4.2,13900 SD5,20200825,4.762,4.762,4.672,4.762,318730 SD6,20200825,3,3,3,3,273000 SD9,20200825,6.3,6.3,6.2,6.3,12310 SDA,20200825,4.7,4.8,4.6,4.8,27900 SDC,20200825,13.3,13.3,13.3,13.3,550 SDG,20200825,21.3,21.3,21.3,21.3,0 SDN,20200825,30,30,30,30,0 SDT,20200825,4.3,4.7,4,4.6,350410 SDU,20200825,6.3,6.3,6.3,6.3,0 SEB,20200825,31,31,31,31,0 SED,20200825,14,14,14,14,0 SFN,20200825,23.474,23.474,23.474,23.474,0 SGC,20200825,62,62.4,62,62.4,1100 SGD,20200825,10.5,10.5,10.5,10.5,0 SGH,20200825,37.4,37.4,37.4,37.4,0 SHB,20200825,13.7,14,13.5,13.6,3263808 SHE,20200825,21.9,21.9,20,21.4,9010 SHN,20200825,8.8,9.3,8.8,9.3,4000 SHS,20200825,11.3,11.5,11.2,11.3,2840894 SIC,20200825,11,11.1,10.6,10.6,4700 SJ1,20200825,19.8,19.8,19.8,19.8,320 SJC,20200825,1.4,1.4,1.4,1.4,0 SJE,20200825,17.56,17.56,16.762,17.161,55101 SLS,20200825,68,71,67.6,71,23100 SMN,20200825,8.8,9,8.6,8.6,2900 SMT,20200825,6.5,6.5,6.5,6.5,1 SPI,20200825,1,1.1,0.9,1,297500 SRA,20200825,13.8,13.9,13.5,13.6,316854 SSM,20200825,5.4,5.4,5.4,5.4,1300 STC,20200825,13.5,13.5,13.5,13.5,0 STP,20200825,6.2,6.2,6.2,6.2,10 SVN,20200825,1.7,1.8,1.7,1.8,1500 SZB,20200825,28.1,29.4,28,29,5200 TA9,20200825,8.8,8.9,8.8,8.9,2100 TAR,20200825,18.216,18.715,17.468,17.967,1422525 TBX,20200825,22.3,22.3,22.3,22.3,0 TC6,20200825,5,5,5,5,1100 TDN,20200825,6.6,6.7,6.5,6.6,97890 TDT,20200825,9.2,9.8,9.1,9.7,487424 TET,20200825,29.9,29.9,29.9,29.9,0 TFC,20200825,5.1,5.1,5.1,5.1,0 THB,20200825,9.9,9.9,9.9,9.9,200 THD,20200825,80,84.8,80,81,2110 THS,20200825,7.2,7.2,7.2,7.2,0 THT,20200825,6.9,6.9,6.9,6.9,3620 TIG,20200825,6.4,6.6,6.3,6.5,1269033 TJC,20200825,7.8,7.8,6.6,6.7,2000 TKC,20200825,3.4,3.4,3.4,3.4,0 TKU,20200825,8.6,8.6,8.6,8.6,0 TMB,20200825,17.6,17.6,17.1,17.6,5300 TMC,20200825,10.5,10.5,10.5,10.5,0 TMX,20200825,14,14,14,14,5200 TNG,20200825,11.8,11.9,11.7,11.9,980695 TPH,20200825,8.4,8.4,8.4,8.4,0 TPP,20200825,10,10,9.9,9.9,2600 TSB,20200825,7.3,7.3,7.3,7.3,0 TST,20200825,8.2,8.2,8.2,8.2,0 TTC,20200825,10.7,10.7,10.7,10.7,0 TTH,20200825,1.7,1.8,1.7,1.8,45113 TTL,20200825,7.8,7.8,6.4,6.9,17500 TTT,20200825,30,30.4,30,30.4,7700 TTZ,20200825,4.8,5.1,4.6,5,293120 TV3,20200825,26.4,26.4,26.4,26.4,0 TV4,20200825,12,12,12,12,900 TVC,20200825,7.181,7.181,6.999,7.09,291805 TVD,20200825,6,6,6,6,3800 TXM,20200825,2.7,2.9,2.7,2.8,7900 UNI,20200825,4.5,4.5,4.5,4.5,500 V12,20200825,11.2,11.2,11.2,11.2,0 V21,20200825,4.4,4.4,4.2,4.3,800 VAT,20200825,2.4,2.4,2.4,2.4,0 VBC,20200825,17,17,17,17,1900 VC1,20200825,8.5,8.5,8.5,8.5,200 VC2,20200825,12,12.9,11.2,12.9,2200 VC3,20200825,16,16.3,15.8,16.2,194900 VC6,20200825,7.5,7.5,7.5,7.5,0 VC7,20200825,4.128,4.32,4.128,4.32,26250 VC9,20200825,4.4,4.4,4.4,4.4,5000 VCC,20200825,9.5,9.5,9.5,9.5,0 VCG,20200825,32,33.5,32,32.4,719008 VCM,20200825,16,16,16,16,0 VCS,20200825,65.5,66,64.8,65.2,161695 VDL,20200825,27,27,27,27,3 VE1,20200825,7.6,7.6,7.6,7.6,0 VE2,20200825,6.5,6.5,6.5,6.5,0 VE3,20200825,6,6,6,6,100 VE4,20200825,4.5,4.5,4.5,4.5,0 VE8,20200825,9,9,9,9,0 VE9,20200825,1.2,1.2,1.2,1.2,2000 VGP,20200825,11.018,11.018,9.431,10.738,3320 VGS,20200825,7,7.2,7,7.2,4915 VHE,20200825,4.3,4.5,4.3,4.5,13500 VHL,20200825,21.3,22.7,21.3,22.7,500 VIE,20200825,6.1,6.1,6.1,6.1,0 VIF,20200825,17,17,16.2,16.2,3400 VIG,20200825,0.8,0.9,0.7,0.8,246910 VIT,20200825,12.6,12.8,12.6,12.8,4000 VIX,20200825,8.9,9,8.7,8.7,180020 VKC,20200825,4.4,4.4,4.2,4.3,59200 VLA,20200825,13.2,13.2,13.2,13.2,1100 VMC,20200825,9.1,9.1,9.1,9.1,5500 VMI,20200825,0.6,0.6,0.6,0.6,0 VMS,20200825,6,6,6,6,0 VNC,20200825,33.997,33.997,33.997,33.997,0 VNF,20200825,32,32,32,32,200 VNR,20200825,19,19,19,19,1 VNT,20200825,55.2,55.2,55.2,55.2,0 VSA,20200825,14.1,14.1,14.1,14.1,0 VSM,20200825,10.4,10.4,10.4,10.4,100 VTC,20200825,9.8,9.8,9.8,9.8,0 VTH,20200825,9.4,9.4,9.4,9.4,0 VTJ,20200825,3.5,3.5,3.5,3.5,0 VTL,20200825,15,15.4,15,15.4,300 VTS,20200825,28.5,28.5,28.5,28.5,0 VTV,20200825,5.5,5.7,5.4,5.5,6800 VXB,20200825,4.5,4.5,4.2,4.2,300 WCS,20200825,176.408,176.85,173.49,176.85,3743 WSS,20200825,1.9,1.9,1.9,1.9,300 X20,20200825,7.3,7.3,7.3,7.3,0 AAV,20200824,5.9,6,5.7,6,477200 ACB,20200824,21.2,21.5,21,21,6821518 ACM,20200824,0.7,0.8,0.7,0.7,210180 ADC,20200824,15,15,13.9,13.9,3110 ALT,20200824,10.022,10.022,10.022,10.022,0 AMC,20200824,17.3,17.3,17.3,17.3,0 AME,20200824,7.5,7.5,7.5,7.5,700 AMV,20200824,16.2,16.6,16.1,16.1,376190 API,20200824,10.1,10.1,9.3,9.4,14900 APP,20200824,3.1,3.2,3.1,3.2,6832 APS,20200824,2.4,2.5,2.4,2.5,35500 ARM,20200824,16.8,16.8,16.8,16.8,0 ART,20200824,2.3,2.4,2.3,2.3,208905 ATS,20200824,26.4,26.4,26.4,26.4,0 BAX,20200824,46.1,47,46.1,47,700 BBS,20200824,11.7,11.7,11.7,11.7,0 BCC,20200824,6.577,6.844,6.488,6.488,415856 BCF,20200824,44,44,44,44,0 BDB,20200824,10.8,10.8,10.8,10.8,0 BED,20200824,33,33,33,33,0 BII,20200824,0.7,0.8,0.7,0.7,589210 BKC,20200824,5.8,5.8,5.8,5.8,300 BLF,20200824,2.9,2.9,2.9,2.9,0 BPC,20200824,11.4,11.4,11.4,11.4,0 BSC,20200824,11.7,11.7,11.7,11.7,0 BST,20200824,14.7,14.7,14.7,14.7,0 BTS,20200824,4.786,4.883,4.493,4.493,6491 BTW,20200824,25.6,25.6,25.6,25.6,10 BVS,20200824,9.9,10.2,9.9,10.1,125900 BXH,20200824,17.4,17.4,17.4,17.4,0 C69,20200824,5.78,5.876,5.684,5.876,132549 C92,20200824,3.7,3.7,3.7,3.7,1100 CAG,20200824,85.7,85.7,85.7,85.7,0 CAN,20200824,25.118,25.118,25.118,25.118,551 CAP,20200824,32,32,31.1,31.9,8274 CDN,20200824,25.2,26,25.2,25.9,1610 CEO,20200824,7,7.3,7,7.1,2427272 CET,20200824,3.1,3.1,3.1,3.1,300 CIA,20200824,10.4,10.4,10,10.4,13630 CJC,20200824,15.7,15.7,15.7,15.7,0 CKV,20200824,12.2,12.2,12.2,12.2,4700 CLH,20200824,15.6,15.6,15.1,15.1,4800 CLM,20200824,15.9,15.9,15.9,15.9,100 CMC,20200824,3.7,4.1,3.7,4.1,460 CMS,20200824,3.1,3.1,3,3,117898 CPC,20200824,15.6,15.6,15.6,15.6,0 CSC,20200824,22.6,23.4,22.6,23.4,2500 CTB,20200824,31.5,31.5,31.5,31.5,200 CTC,20200824,5.7,5.7,5.7,5.7,0 CTP,20200824,3,3.5,3,3.3,99800 CTT,20200824,12.905,12.905,12.905,12.905,0 CTX,20200824,8.1,8.1,8.1,8.1,0 CVN,20200824,15,15.9,14.5,14.9,96000 CX8,20200824,8.6,8.6,8.6,8.6,0 D11,20200824,17.9,19.3,17.5,19.3,21900 DAD,20200824,16.8,16.8,15.9,15.9,200 DAE,20200824,13.5,13.5,13.5,13.5,0 DBT,20200824,14.5,16,14.5,15.1,54480 DC2,20200824,7.2,7.2,6.8,6.8,6000 DC4,20200824,11.2,11.2,11.2,11.2,0 DDG,20200824,27.4,27.9,27.3,27.8,185000 DHP,20200824,9.5,9.6,8.9,9.6,800 DHT,20200824,60,65,59.4,59.7,203209 DIH,20200824,11.368,11.368,11.368,11.368,816 DL1,20200824,30,31,30,31,305 DNC,20200824,49.038,49.038,49.038,49.038,0 DNM,20200824,57.8,60.5,57.8,58.7,29089 DNP,20200824,18.4,18.4,18.4,18.4,5500 DP3,20200824,71.9,72.5,71.9,72.5,3750 DPC,20200824,12.5,12.5,12.5,12.5,0 DPS,20200824,0.3,0.3,0.3,0.3,0 DS3,20200824,3.7,3.7,3.6,3.6,31200 DST,20200824,7.1,7.4,6.4,6.8,1853253 DTD,20200824,18.7,19.6,18.6,19.3,213785 DXP,20200824,10.5,10.6,10.3,10.5,12200 DZM,20200824,3.2,3.4,3.2,3.3,56300 EBA,20200824,9.1,9.1,9.1,9.1,0 EBS,20200824,7.4,7.4,7.4,7.4,650 ECI,20200824,13.8,13.8,13.8,13.8,0 EID,20200824,11.3,11.3,11,11.2,17400 EVS,20200824,7,7.2,7,7.2,3900 FID,20200824,1,1,0.9,0.9,3000 GDW,20200824,19.2,23.1,19.2,23.1,301 GKM,20200824,16.8,16.8,15.9,16.6,191400 GLT,20200824,27.068,28.826,24.234,24.234,512 GMX,20200824,23.5,23.5,23.5,23.5,100 HAD,20200824,12.215,12.215,12.119,12.119,3780 HAT,20200824,20.4,20.4,19.8,20.2,6010 HBE,20200824,8.6,8.6,8.6,8.6,0 HBS,20200824,2,2,2,2,11700 HCC,20200824,12.2,12.4,12.1,12.2,52600 HCT,20200824,9,9.9,9,9.9,600 HDA,20200824,7.6,8.3,7.6,8.3,96368 HEV,20200824,11.5,11.5,11.5,11.5,100 HGM,20200824,38,38,38,38,0 HHC,20200824,107,107,107,107,0 HHG,20200824,1.2,1.2,1.1,1.2,7310 HHP,20200824,11.6,11.6,11.3,11.4,196500 HJS,20200824,28.91,28.91,28.91,28.91,0 HKB,20200824,0.6,0.6,0.6,0.6,0 HKT,20200824,6.3,6.3,6.3,6.3,10 HLC,20200824,7.7,7.7,7.2,7.2,200 HLD,20200824,22.3,23,22.3,22.6,321712 HLY,20200824,50.5,50.5,50.5,50.5,0 HMH,20200824,9.6,9.6,9.6,9.6,100 HOM,20200824,3.111,3.5,3.111,3.402,61735 HPM,20200824,12.9,12.9,12.9,12.9,0 HTC,20200824,26,27.5,26,27.5,17000 HTP,20200824,9.2,9.2,9.2,9.2,0 HUT,20200824,2.4,2.5,2.4,2.4,1287141 HVT,20200824,31,31,31,31,19120 ICG,20200824,6.1,6.4,6.1,6.4,200 IDC,20200824,19.5,19.6,19.4,19.6,63900 IDJ,20200824,15.7,16.1,15.6,15.9,323743 IDV,20200824,50.7,51.5,50.2,50.8,19824 INC,20200824,9.5,10.104,9.5,10.104,4516 INN,20200824,23,24.4,23,24,20302 ITQ,20200824,2.3,2.3,2.2,2.3,59900 IVS,20200824,5.4,5.4,5.3,5.3,2100 KDM,20200824,2,2,2,2,21700 KHS,20200824,13.5,13.5,12.3,12.5,4000 KKC,20200824,5.9,5.9,5.9,5.9,0 KLF,20200824,1.7,1.8,1.7,1.7,829740 KMT,20200824,6.8,6.8,6.8,6.8,0 KSD,20200824,4.6,4.6,4.6,4.6,0 KSQ,20200824,1.4,1.5,1.4,1.5,34500 KST,20200824,19.2,19.2,19.2,19.2,100 KTS,20200824,11.5,11.5,11.5,11.5,100 KTT,20200824,7.2,7.2,7.2,7.2,380 KVC,20200824,1.1,1.1,1,1.1,232000 L14,20200824,51,51.4,50,50.3,86486 L18,20200824,8.4,8.4,8.4,8.4,0 L35,20200824,6,6,6,6,0 L43,20200824,3.4,3.4,3.4,3.4,0 L61,20200824,13.9,13.9,13.9,13.9,0 L62,20200824,7,7,7,7,0 LAS,20200824,5.9,5.9,5.7,5.7,68876 LBE,20200824,37.7,37.7,37.7,37.7,0 LCD,20200824,6.8,6.8,6.8,6.8,0 LCS,20200824,2,2.2,2,2.2,27400 LDP,20200824,13,13,13,13,100 LHC,20200824,44,45,43.75,45,52200 LIG,20200824,4.1,4.1,4.1,4.1,8700 LM7,20200824,2.7,2.7,2.7,2.7,0 LO5,20200824,1.9,1.9,1.8,1.8,2300 LUT,20200824,1.7,1.8,1.7,1.7,63100 MAC,20200824,5.5,5.6,5.2,5.2,10450 MAS,20200824,30.1,30.1,30.1,30.1,39 MBG,20200824,5.3,5.8,5.3,5.8,2603242 MBS,20200824,9.3,9.4,9.3,9.4,120262 MCC,20200824,13.2,13.2,13.2,13.2,0 MCF,20200824,8.5,9.5,8.4,9.5,7700 MCO,20200824,2,2.2,2,2.2,7900 MDC,20200824,10.1,10.1,10.1,10.1,150 MED,20200824,40.5,40.5,40.5,40.5,0 MEL,20200824,8,8,8,8,0 MHL,20200824,4.6,4.6,4.6,4.6,0 MIM,20200824,12,12,12,12,0 MKV,20200824,10,10,10,10,0 MPT,20200824,1.7,1.8,1.7,1.8,56400 MST,20200824,2.8,2.9,2.7,2.8,702564 NAG,20200824,4.149,4.329,4.149,4.329,7317 NAP,20200824,13,13,13,13,0 NBC,20200824,5.6,5.6,5.6,5.6,5500 NBP,20200824,12.3,12.4,12.3,12.4,800 NBW,20200824,22.2,22.2,21,21,200 NDN,20200824,15.1,15.2,15,15.2,519510 NDX,20200824,13.1,13.1,13,13.1,6400 NET,20200824,55,55.2,55,55.2,5710 NFC,20200824,5.1,5.1,5.1,5.1,0 NGC,20200824,1.9,1.9,1.9,1.9,0 NHA,20200824,11.4,11.5,10.9,11.3,58573 NHC,20200824,26.8,30.6,26.8,30.6,300 NHP,20200824,0.7,0.7,0.6,0.7,253400 NRC,20200824,13.9,15,13.5,14,106600 NSH,20200824,1.6,1.6,1.5,1.6,35000 NST,20200824,12.7,12.7,12.7,12.7,0 NTH,20200824,29,29,28.2,29,1200 NTP,20200824,29.9,30.8,29.9,30.5,31265 NVB,20200824,8.3,8.4,8.2,8.2,2258610 OCH,20200824,7.1,7.1,7.1,7.1,0 ONE,20200824,3.7,3.7,3.7,3.7,13000 PBP,20200824,6.7,6.8,6.3,6.7,13055 PCE,20200824,13.5,13.5,13.5,13.5,100 PCG,20200824,5.2,5.2,5.2,5.2,0 PCT,20200824,5,5.1,5,5.1,1300 PDB,20200824,6.5,6.5,6.5,6.5,5020 PDC,20200824,3.4,3.4,3.4,3.4,100 PEN,20200824,4.7,4.7,4.7,4.7,0 PGN,20200824,14,14.2,13.9,14,63920 PGS,20200824,14.2,14.4,14,14.4,64120 PGT,20200824,4.5,4.5,4.5,4.5,0 PHN,20200824,25,25,25,25,0 PHP,20200824,9.8,10.082,9.8,9.894,6473 PIA,20200824,27.7,28,27.7,27.7,6080 PIC,20200824,8.6,8.6,8.6,8.6,1011 PJC,20200824,24,24,24,24,800 PLC,20200824,19.7,20.5,19.7,20.4,714120 PMB,20200824,9.3,9.3,9.3,9.3,0 PMC,20200824,60.5,65.6,57,61,845 PMP,20200824,8.54,8.54,8.54,8.54,76 PMS,20200824,13.1,13.1,13.1,13.1,0 POT,20200824,13.4,13.4,13.4,13.4,2100 PPE,20200824,6.5,6.5,6.5,6.5,0 PPP,20200824,14.4,15,13.2,15,7300 PPS,20200824,7.1,7.1,7,7.1,7400 PPY,20200824,23.7,23.7,23.7,23.7,0 PRC,20200824,8.6,8.6,8.6,8.6,0 PSC,20200824,15.5,15.5,15.5,15.5,0 PSD,20200824,9.6,9.7,9.6,9.6,7700 PSE,20200824,7.2,7.2,7.2,7.2,0 PSI,20200824,3.2,3.2,3.2,3.2,2000 PSW,20200824,8,8,8,8,500 PTD,20200824,10.9,10.9,10.9,10.9,0 PTI,20200824,18.5,18.5,18.5,18.5,100 PTS,20200824,5.3,5.3,5.3,5.3,3340 PV2,20200824,2.5,2.5,2.5,2.5,0 PVB,20200824,15.446,16.204,15.446,15.92,476671 PVC,20200824,5.4,5.5,5.4,5.5,197230 PVG,20200824,7.1,7.1,6.9,7.1,13000 PVI,20200824,31.138,31.325,30.858,31.232,43182 PVL,20200824,1.2,1.3,1.2,1.2,36100 PVS,20200824,12.2,12.5,12.2,12.4,5530026 QHD,20200824,20.5,20.5,20.5,20.5,0 QST,20200824,11.6,11.6,11.6,11.6,0 QTC,20200824,16.4,16.4,16.4,16.4,0 RCL,20200824,16,16,16,16,0 S55,20200824,23.5,23.5,23.5,23.5,200 S74,20200824,4.3,4.3,4.3,4.3,0 S99,20200824,18.8,19,18.8,18.9,199373 SAF,20200824,50,50,49.9,49.9,863 SCI,20200824,46.3,47.2,46.3,47,40658 SD2,20200824,7.2,7.2,7,7,500 SD4,20200824,3.8,3.9,3.8,3.9,7585 SD5,20200824,4.043,4.402,3.953,4.402,621000 SD6,20200824,2.8,2.8,2.7,2.8,603042 SD9,20200824,6,6.4,5.9,6.3,89392 SDA,20200824,4.7,4.7,4.6,4.7,14700 SDC,20200824,14.6,14.6,14.6,14.6,200 SDG,20200824,21.3,21.3,21.3,21.3,0 SDN,20200824,30,30,30,30,0 SDT,20200824,4,4.4,3.8,4.3,224226 SDU,20200824,6.3,6.3,6.3,6.3,0 SEB,20200824,29.3,31,29.3,31,3300 SED,20200824,14,14,14,14,0 SFN,20200824,23.474,23.474,23.474,23.474,0 SGC,20200824,62.9,62.9,62.9,62.9,0 SGD,20200824,10.5,10.5,10.5,10.5,500 SGH,20200824,37.4,37.4,37.4,37.4,0 SHB,20200824,13.1,14,13.1,13.7,3605438 SHE,20200824,20.9,20.9,20,20,3200 SHN,20200824,8.8,9.2,8.8,9.2,15330 SHS,20200824,11.2,11.4,11.2,11.3,2235971 SIC,20200824,11,11.1,10.5,10.5,30700 SJ1,20200824,22,22,22,22,30 SJC,20200824,1.4,1.4,1.4,1.4,0 SJE,20200824,17.161,17.241,16.602,17.241,132119 SLS,20200824,66.4,69,66.4,68,22410 SMN,20200824,8.5,8.5,8.5,8.5,0 SMT,20200824,6.3,6.5,6.3,6.5,200 SPI,20200824,1.1,1.1,1,1,426100 SRA,20200824,13.8,14,13.1,14,375887 SSM,20200824,5.3,5.3,5.3,5.3,600 STC,20200824,13.5,13.5,13.5,13.5,1010 STP,20200824,6.2,6.2,6.2,6.2,19700 SVN,20200824,1.7,1.8,1.7,1.8,15100 SZB,20200824,29.5,30.1,28.9,28.9,5900 TA9,20200824,8.9,8.9,8.8,8.9,400 TAR,20200824,15.638,17.135,15.222,17.135,1577814 TBX,20200824,22.3,22.3,22.3,22.3,0 TC6,20200824,5,5,5,5,300 TDN,20200824,6.6,6.7,6.5,6.7,139610 TDT,20200824,8.9,9.6,8.7,9.4,457656 TET,20200824,29.9,29.9,29.9,29.9,0 TFC,20200824,5.1,5.1,5.1,5.1,0 THB,20200824,11.2,11.2,9.5,10.1,1740 THD,20200824,82,82.2,76.8,82,11300 THS,20200824,7.2,7.2,7.2,7.2,0 THT,20200824,6.9,6.9,6.9,6.9,1100 TIG,20200824,6.2,6.4,6.2,6.4,1344987 TJC,20200824,7.8,7.8,7.1,7.1,600 TKC,20200824,3.2,3.4,3.2,3.4,5100 TKU,20200824,8.3,8.6,8.3,8.6,500 TMB,20200824,16.5,17.6,16.2,17.6,18315 TMC,20200824,10.5,10.5,10.5,10.5,0 TMX,20200824,14,14,14,14,800 TNG,20200824,11.8,11.9,11.7,11.7,607878 TPH,20200824,8.4,8.4,8.4,8.4,0 TPP,20200824,10.8,10.8,10.8,10.8,300 TSB,20200824,7.3,7.3,7.3,7.3,0 TST,20200824,8.2,8.2,8.2,8.2,0 TTC,20200824,10.7,10.7,10.7,10.7,5 TTH,20200824,1.8,1.8,1.7,1.7,74235 TTL,20200824,8,8.5,7.1,7.1,34800 TTT,20200824,30.3,30.3,30,30,4800 TTZ,20200824,4.6,4.8,4.4,4.8,22200 TV3,20200824,26.4,26.4,26.4,26.4,0 TV4,20200824,12,12,12,12,2030 TVC,20200824,7.181,7.272,7.09,7.181,226782 TVD,20200824,6,6,6,6,1604 TXM,20200824,2.8,2.8,2.8,2.8,100 UNI,20200824,4.2,4.2,4.2,4.2,610 V12,20200824,11.2,11.2,11.2,11.2,100 V21,20200824,3.6,4.2,3.6,4.2,6900 VAT,20200824,2.4,2.4,2.4,2.4,0 VBC,20200824,17.1,17.9,17,17.9,3000 VC1,20200824,8.2,9.4,8.2,9.4,200 VC2,20200824,12,12,12,12,0 VC3,20200824,15.9,16.1,15.9,16.1,177300 VC6,20200824,7.5,7.5,7.5,7.5,0 VC7,20200824,4.128,4.416,4.031,4.031,7083 VC9,20200824,4.4,4.4,4.4,4.4,2700 VCC,20200824,9.5,9.5,9.5,9.5,0 VCG,20200824,32,32.8,31.8,32,521098 VCM,20200824,16,16,16,16,0 VCS,20200824,63.9,65.4,63.3,65,372400 VDL,20200824,27,27,27,27,0 VE1,20200824,7.6,7.6,7.6,7.6,0 VE2,20200824,6.5,6.5,6.5,6.5,0 VE3,20200824,5.9,5.9,5.9,5.9,12200 VE4,20200824,4.5,4.5,4.5,4.5,0 VE8,20200824,9,9,9,9,0 VE9,20200824,1.2,1.3,1.2,1.3,700 VGP,20200824,10.271,10.271,10.271,10.271,0 VGS,20200824,7.1,7.1,7.1,7.1,13024 VHE,20200824,4,4.3,4,4.3,7000 VHL,20200824,23.5,23.5,22.1,22.1,200 VIE,20200824,6.1,6.1,6.1,6.1,0 VIF,20200824,16.8,16.8,16.8,16.8,510 VIG,20200824,0.8,0.8,0.7,0.8,542000 VIT,20200824,12.6,12.9,12.5,12.6,6320 VIX,20200824,8.9,9,8.8,8.9,206200 VKC,20200824,4.5,4.6,4.3,4.5,160800 VLA,20200824,13.2,13.2,13.2,13.2,100 VMC,20200824,8.9,9.1,8.9,9.1,8700 VMI,20200824,0.6,0.6,0.6,0.6,0 VMS,20200824,6,6,6,6,15500 VNC,20200824,33.997,33.997,33.997,33.997,0 VNF,20200824,31.6,31.6,31.6,31.6,300 VNR,20200824,19,19,19,19,0 VNT,20200824,55.2,55.2,55.2,55.2,0 VSA,20200824,14.1,14.1,14.1,14.1,0 VSM,20200824,11.5,11.5,11.5,11.5,0 VTC,20200824,9.8,9.8,9.8,9.8,0 VTH,20200824,9.4,9.4,9.4,9.4,0 VTJ,20200824,3.3,3.5,3.3,3.5,6100 VTL,20200824,14,14,14,14,0 VTS,20200824,28.5,28.5,28.5,28.5,0 VTV,20200824,5.5,5.7,5.5,5.6,2520 VXB,20200824,4.1,4.1,4.1,4.1,0 WCS,20200824,176.408,176.85,174.197,176.85,565 WSS,20200824,1.9,1.9,1.9,1.9,200 X20,20200824,7.3,7.3,7.3,7.3,0 AAV,20200821,6,6.1,5.8,5.9,293600 ACB,20200821,20.8,21.2,20.6,21.2,7392791 ACM,20200821,0.7,0.8,0.7,0.7,248210 ADC,20200821,14.5,14.5,14.5,14.5,2000 ALT,20200821,10.022,10.022,10.022,10.022,107 AMC,20200821,17.3,17.3,17.3,17.3,0 AME,20200821,7.6,7.6,7.5,7.5,1200 AMV,20200821,16,16.2,16,16.2,347975 API,20200821,9.7,10.4,9.6,9.6,1400 APP,20200821,3.1,3.1,3.1,3.1,0 APS,20200821,2.4,2.5,2.4,2.5,10100 ARM,20200821,16.8,16.8,16.8,16.8,100 ART,20200821,2.3,2.4,2.3,2.3,351870 ATS,20200821,26.4,26.4,26.4,26.4,0 BAX,20200821,46.8,47.9,46.8,47.8,900 BBS,20200821,11.7,11.7,11.7,11.7,0 BCC,20200821,6.488,6.577,6.311,6.488,529712 BCF,20200821,44,44,44,44,0 BDB,20200821,10.8,10.8,10.8,10.8,0 BED,20200821,33,33,33,33,0 BII,20200821,0.8,0.8,0.7,0.8,28600 BKC,20200821,5.8,5.8,5.8,5.8,1000 BLF,20200821,2.9,2.9,2.9,2.9,58400 BPC,20200821,10.4,11.4,10.4,11.4,1100 BSC,20200821,11.7,11.7,11.7,11.7,0 BST,20200821,14.7,14.7,14.7,14.7,500 BTS,20200821,4.395,4.786,4.395,4.786,205 BTW,20200821,25.6,25.6,25.6,25.6,0 BVS,20200821,9.9,9.9,9.8,9.9,304740 BXH,20200821,17.4,17.4,17.4,17.4,0 C69,20200821,5.78,5.876,5.684,5.78,39184 C92,20200821,3.8,3.8,3.8,3.8,0 CAG,20200821,85.7,85.7,85.7,85.7,0 CAN,20200821,25.118,25.118,25.118,25.118,104 CAP,20200821,30.5,32,30.5,32,24385 CDN,20200821,24.5,26,24.5,25.2,3720 CEO,20200821,6.9,7.1,6.8,7,2084217 CET,20200821,2.9,3.1,2.8,3.1,19500 CIA,20200821,10.3,10.4,10.3,10.4,610 CJC,20200821,15.7,15.7,15.7,15.7,0 CKV,20200821,13.5,13.5,13.5,13.5,100 CLH,20200821,15.1,15.8,15.1,15.8,800 CLM,20200821,14.5,14.5,14.5,14.5,0 CMC,20200821,3.8,3.8,3.8,3.8,100 CMS,20200821,3.5,3.5,3.1,3.3,373956 CPC,20200821,15.6,15.6,15.6,15.6,0 CSC,20200821,23.5,23.5,22.1,23.5,600 CTB,20200821,35,35,35,35,0 CTC,20200821,5.7,5.7,5.7,5.7,300 CTP,20200821,3.4,3.5,3.2,3.2,310920 CTT,20200821,12.905,12.905,12.905,12.905,0 CTX,20200821,8.1,8.1,8.1,8.1,0 CVN,20200821,13.8,14.7,13.8,14.7,137212 CX8,20200821,8.6,8.6,8.6,8.6,0 D11,20200821,18.3,19.3,18.3,19.3,200 DAD,20200821,15.9,15.9,15,15.5,524 DAE,20200821,13.5,13.5,13.5,13.5,300 DBT,20200821,15.5,15.8,15,15.5,30581 DC2,20200821,7.2,7.2,7.2,7.2,2900 DC4,20200821,11.2,11.2,11.2,11.2,0 DDG,20200821,27.2,27.5,26.9,27.4,115711 DHP,20200821,9.7,9.7,9.7,9.7,20500 DHT,20200821,60.4,60.5,59,59.5,44620 DIH,20200821,12.446,12.446,12.446,12.446,102 DL1,20200821,30,30,30,30,0 DNC,20200821,49.038,49.038,49.038,49.038,0 DNM,20200821,55.5,59,55.5,57,36102 DNP,20200821,18.5,18.5,18.5,18.5,0 DP3,20200821,70.5,71.5,70.5,71.5,550 DPC,20200821,12.5,12.5,12.5,12.5,20 DPS,20200821,0.3,0.3,0.3,0.3,0 DS3,20200821,3.7,3.7,3.6,3.6,76000 DST,20200821,7.2,7.5,7.1,7.1,1108540 DTD,20200821,18.3,18.7,18.2,18.6,152171 DXP,20200821,10,10.5,9.9,10.5,6200 DZM,20200821,3.3,3.3,3.1,3.2,18200 EBA,20200821,9.1,9.1,9.1,9.1,0 EBS,20200821,7.5,7.5,7.5,7.5,0 ECI,20200821,13.8,13.8,13.8,13.8,0 EID,20200821,11,11.4,11,11.3,26200 EVS,20200821,7,7,7,7,200 FID,20200821,1,1,0.9,1,4801 GDW,20200821,18.8,21,18.8,21,200 GKM,20200821,17,17.1,16.8,16.8,70200 GLT,20200821,26.286,26.286,26.286,26.286,102 GMX,20200821,23.5,23.5,23.5,23.5,0 HAD,20200821,12.022,12.022,12.022,12.022,21 HAT,20200821,19.3,20,19.1,20,30900 HBE,20200821,8.6,8.6,8.6,8.6,0 HBS,20200821,2,2,1.9,2,550 HCC,20200821,12.1,12.3,12.1,12.2,17400 HCT,20200821,10,10,10,10,0 HDA,20200821,7.5,7.6,7.5,7.6,19400 HEV,20200821,10.5,10.5,10.5,10.5,0 HGM,20200821,38,38,38,38,0 HHC,20200821,107,107,107,107,0 HHG,20200821,1.2,1.2,1.1,1.1,2220 HHP,20200821,11.2,11.3,11.1,11.3,495600 HJS,20200821,28.91,28.91,28.91,28.91,204265 HKB,20200821,0.7,0.7,0.6,0.6,171300 HKT,20200821,6.6,6.6,6.3,6.3,1110 HLC,20200821,7.2,7.2,7.2,7.2,63 HLD,20200821,22.1,22.2,22,22.2,174200 HLY,20200821,50.5,50.5,50.5,50.5,0 HMH,20200821,9.9,9.9,8.8,8.8,300 HOM,20200821,3.208,3.402,3.208,3.402,181245 HPM,20200821,12.9,12.9,12.9,12.9,0 HTC,20200821,23.9,25,23.5,25,2700 HTP,20200821,9.2,9.2,9.2,9.2,0 HUT,20200821,2.4,2.5,2.3,2.4,4020155 HVT,20200821,31,31,31,31,1100 ICG,20200821,6.1,6.1,6.1,6.1,4000 IDC,20200821,19.5,19.8,18.8,19.5,33900 IDJ,20200821,15,16.3,15,15.6,590714 IDV,20200821,52.9,52.9,50.2,51,29050 INC,20200821,9.845,9.931,9.759,9.931,5558 INN,20200821,23.1,24.5,23.1,23.6,7900 ITQ,20200821,2.3,2.3,2.2,2.2,58100 IVS,20200821,5,5,5,5,0 KDM,20200821,2,2,1.9,1.9,2600 KHS,20200821,13,13.6,12.5,12.5,10300 KKC,20200821,5.9,5.9,5.9,5.9,0 KLF,20200821,1.7,1.7,1.7,1.7,2638934 KMT,20200821,6.8,6.8,6.8,6.8,0 KSD,20200821,4.2,4.6,4.2,4.6,400 KSQ,20200821,1.5,1.5,1.4,1.5,10500 KST,20200821,18.1,18.1,18.1,18.1,2873 KTS,20200821,10.5,10.5,10.5,10.5,900 KTT,20200821,8,8,8,8,0 KVC,20200821,1.1,1.1,1,1.1,42400 L14,20200821,51.9,51.9,51,51,23857 L18,20200821,8.4,8.4,8.4,8.4,0 L35,20200821,6,6,6,6,0 L43,20200821,3.4,3.4,3.4,3.4,0 L61,20200821,13.9,13.9,13.9,13.9,0 L62,20200821,7,7,7,7,0 LAS,20200821,5.6,5.9,5.6,5.8,108310 LBE,20200821,37.7,37.7,37.7,37.7,0 LCD,20200821,6.8,6.8,6.8,6.8,0 LCS,20200821,2,2,2,2,200 LDP,20200821,13.2,13.2,13.2,13.2,0 LHC,20200821,43.75,44.5,43.65,43.75,30000 LIG,20200821,3.8,3.8,3.8,3.8,85300 LM7,20200821,2.8,2.8,2.4,2.7,1700 LO5,20200821,1.8,2,1.8,2,200 LUT,20200821,1.8,1.8,1.7,1.7,29700 MAC,20200821,5.8,5.8,5.1,5.1,600 MAS,20200821,33,33,30.1,30.1,341 MBG,20200821,5.2,5.4,5.2,5.3,1208806 MBS,20200821,9.2,9.3,9.1,9.3,152442 MCC,20200821,13.2,13.2,13.2,13.2,19968 MCF,20200821,8.5,8.8,8.5,8.8,900 MCO,20200821,2.2,2.2,2.2,2.2,100 MDC,20200821,9.2,9.9,9.2,9.9,586 MED,20200821,40.5,40.5,40.5,40.5,100 MEL,20200821,8,8,8,8,0 MHL,20200821,4.6,4.6,4.6,4.6,0 MIM,20200821,12,12,12,12,0 MKV,20200821,10,10,10,10,0 MPT,20200821,1.7,1.8,1.7,1.7,101750 MST,20200821,2.7,2.8,2.7,2.8,546644 NAG,20200821,4.329,4.419,4.149,4.329,3215 NAP,20200821,13,13,13,13,0 NBC,20200821,5.7,5.7,5.7,5.7,800 NBP,20200821,12,12,12,12,0 NBW,20200821,22.2,22.2,22.2,22.2,0 NDN,20200821,15.4,15.4,14.9,15.1,504490 NDX,20200821,13,13.1,12.4,12.4,36300 NET,20200821,55,55.1,54.7,55.1,2715 NFC,20200821,5.1,5.1,5.1,5.1,0 NGC,20200821,1.9,1.9,1.9,1.9,900 NHA,20200821,11.2,11.4,11.1,11.3,46784 NHC,20200821,28.1,28.1,28.1,28.1,0 NHP,20200821,0.6,0.7,0.6,0.6,297500 NRC,20200821,14.2,14.2,13.9,13.9,114401 NSH,20200821,1.6,1.6,1.6,1.6,8300 NST,20200821,12.9,14,11.7,12.7,1319 NTH,20200821,28.3,28.5,28.3,28.3,2100 NTP,20200821,29.6,29.9,29.2,29.9,14591 NVB,20200821,8.2,8.3,8.2,8.3,2645800 OCH,20200821,7.1,7.1,7.1,7.1,0 ONE,20200821,3.7,3.8,3.7,3.7,14000 PBP,20200821,6.7,6.7,6.7,6.7,100 PCE,20200821,15,15,15,15,100 PCG,20200821,5.2,5.2,5.2,5.2,537 PCT,20200821,5.1,5.1,5.1,5.1,103000 PDB,20200821,6.6,6.6,6.5,6.6,12300 PDC,20200821,3.5,3.5,3.5,3.5,100 PEN,20200821,4.7,4.7,4.7,4.7,400 PGN,20200821,13.9,14.2,13.7,14,83800 PGS,20200821,14.5,14.5,13.7,13.9,8070 PGT,20200821,4.5,4.5,4.5,4.5,0 PHN,20200821,25,25,25,25,200 PHP,20200821,9.611,9.8,9.611,9.8,1804 PIA,20200821,29,29,27.6,27.7,3840 PIC,20200821,9.5,9.5,9.5,9.5,0 PJC,20200821,26.5,26.5,25,25,300 PLC,20200821,19.1,19.8,19,19.4,431600 PMB,20200821,9.3,9.3,9.3,9.3,0 PMC,20200821,60.9,60.9,60.9,60.9,4 PMP,20200821,8.54,8.54,8.54,8.54,44 PMS,20200821,13.1,13.1,13.1,13.1,1080 POT,20200821,13.1,13.1,12.5,12.5,300 PPE,20200821,6.5,6.5,6.5,6.5,0 PPP,20200821,15.9,16.9,14.5,14.5,3800 PPS,20200821,7.1,7.1,7,7.1,7000 PPY,20200821,23.7,23.7,23.7,23.7,0 PRC,20200821,8.6,8.6,8.6,8.6,0 PSC,20200821,15.5,15.5,15.5,15.5,100 PSD,20200821,9.5,9.6,9.5,9.6,5100 PSE,20200821,7.2,7.2,7.2,7.2,0 PSI,20200821,3.1,3.1,3.1,3.1,200 PSW,20200821,7.3,7.3,7.3,7.3,0 PTD,20200821,10.9,10.9,10.9,10.9,0 PTI,20200821,18,18,18,18,210 PTS,20200821,5.5,5.5,5.3,5.3,3800 PV2,20200821,2.3,2.5,2.3,2.5,2300 PVB,20200821,15.067,15.351,15.067,15.351,152323 PVC,20200821,5.3,5.4,5.3,5.4,76360 PVG,20200821,7,7.1,6.9,6.9,48200 PVI,20200821,31.045,31.232,30.016,31.232,90648 PVL,20200821,1.3,1.3,1.3,1.3,1000 PVS,20200821,12,12.2,12,12.2,2070033 QHD,20200821,20.5,20.5,20.5,20.5,0 QST,20200821,11.6,11.6,11.6,11.6,0 QTC,20200821,16.4,16.4,16.4,16.4,0 RCL,20200821,16,16,16,16,50 S55,20200821,23.6,23.9,23.6,23.7,14200 S74,20200821,4.3,4.3,4.3,4.3,0 S99,20200821,18.7,18.8,18.4,18.8,198912 SAF,20200821,50.8,55.4,50.8,55.4,614 SCI,20200821,46.2,46.5,46,46.3,29555 SD2,20200821,6.6,6.6,6.6,6.6,100 SD4,20200821,3.6,3.6,3.6,3.6,6066 SD5,20200821,4.043,4.133,3.953,4.043,278914 SD6,20200821,2.4,2.6,2.4,2.6,867400 SD9,20200821,5.9,5.9,5.9,5.9,12251 SDA,20200821,4.5,4.7,4.1,4.7,31063 SDC,20200821,16.2,16.2,16.2,16.2,0 SDG,20200821,21.3,21.3,21.3,21.3,0 SDN,20200821,30,30,30,30,0 SDT,20200821,3.8,4,3.6,4,338010 SDU,20200821,6.3,6.3,6.3,6.3,0 SEB,20200821,29.5,29.5,29.5,29.5,0 SED,20200821,14,14,14,14,0 SFN,20200821,23.474,23.474,23.474,23.474,0 SGC,20200821,62.9,62.9,62.9,62.9,0 SGD,20200821,10.3,10.3,10.3,10.3,0 SGH,20200821,37.4,37.4,37.4,37.4,0 SHB,20200821,13.4,13.5,13.3,13.4,2665504 SHE,20200821,19.4,20,19.4,20,200 SHN,20200821,8.6,9.1,8.5,8.8,20400 SHS,20200821,10.9,11.2,10.9,11.1,1648164 SIC,20200821,11,11,10.5,10.5,23600 SJ1,20200821,22,22,22,22,0 SJC,20200821,1.4,1.4,1.4,1.4,0 SJE,20200821,16.203,16.602,16.203,16.203,12528 SLS,20200821,67.3,67.3,66,66.4,10410 SMN,20200821,8.5,8.5,8.5,8.5,0 SMT,20200821,7,7,6.1,6.1,2600 SPI,20200821,1.1,1.1,1,1,101000 SRA,20200821,15,15.1,13.7,13.8,718310 SSM,20200821,5.3,5.3,5.3,5.3,20 STC,20200821,13.5,13.5,13.5,13.5,1000 STP,20200821,6.2,6.2,5.7,5.7,10161 SVN,20200821,1.7,1.7,1.7,1.7,600 SZB,20200821,30.1,30.1,30.1,30.1,100 TA9,20200821,8.8,8.8,8.7,8.8,1100 TAR,20200821,15.638,15.721,15.471,15.638,481465 TBX,20200821,22.3,22.3,22.3,22.3,0 TC6,20200821,4.8,5,4.8,4.9,19420 TDN,20200821,6.6,6.7,6.5,6.6,216570 TDT,20200821,8.8,9,8.8,9,230432 TET,20200821,29.9,29.9,29.9,29.9,0 TFC,20200821,5.1,5.1,5.1,5.1,2 THB,20200821,10.2,10.5,10.2,10.2,300 THD,20200821,82,82,82,82,120 THS,20200821,7.2,7.2,7.2,7.2,0 THT,20200821,6.9,7,6.9,6.9,10000 TIG,20200821,6.3,6.3,6.2,6.2,484253 TJC,20200821,7.1,7.1,7.1,7.1,0 TKC,20200821,3.4,3.4,3.4,3.4,0 TKU,20200821,8.4,8.4,8.4,8.4,0 TMB,20200821,16,16,15.9,16,5800 TMC,20200821,10.5,10.5,10.5,10.5,0 TMX,20200821,13.9,13.9,13.9,13.9,0 TNG,20200821,11.5,11.7,11.4,11.6,526140 TPH,20200821,8.4,8.4,8.4,8.4,0 TPP,20200821,12,12,12,12,0 TSB,20200821,7.3,7.3,7.3,7.3,0 TST,20200821,8.2,8.2,8.2,8.2,13000 TTC,20200821,10.7,10.7,10.7,10.7,0 TTH,20200821,1.8,1.8,1.7,1.7,82600 TTL,20200821,7.8,7.8,7.8,7.8,0 TTT,20200821,32,32,32,32,100 TTZ,20200821,4.3,4.6,4.2,4.6,130200 TV3,20200821,26.4,26.4,26.4,26.4,0 TV4,20200821,11.9,12,11.9,12,6100 TVC,20200821,6.909,7.09,6.909,7.09,730851 TVD,20200821,5.9,6,5.9,6,4800 TXM,20200821,2.9,2.9,2.7,2.9,1300 UNI,20200821,4.6,4.6,4.6,4.6,0 V12,20200821,10.9,10.9,10.9,10.9,0 V21,20200821,4,4,4,4,400 VAT,20200821,2.4,2.4,2.4,2.4,0 VBC,20200821,17.9,17.9,17.9,17.9,0 VC1,20200821,9,9,9,9,300 VC2,20200821,9.9,12,9.9,12,200 VC3,20200821,15.9,16,15.9,16,165600 VC6,20200821,7.5,7.5,7.5,7.5,0 VC7,20200821,4.224,4.32,4.224,4.32,4479 VC9,20200821,4.4,4.4,4.3,4.3,500 VCC,20200821,9.5,9.5,9.5,9.5,0 VCG,20200821,32.1,32.9,32,32,453477 VCM,20200821,16,16,16,16,0 VCS,20200821,60.9,64.7,60.9,63.6,362473 VDL,20200821,25,27,25,27,1100 VE1,20200821,7.6,7.6,7.6,7.6,0 VE2,20200821,6.5,6.5,6.5,6.5,0 VE3,20200821,5.8,5.8,5.8,5.8,0 VE4,20200821,4.5,4.5,4.5,4.5,0 VE8,20200821,9,9,9,9,0 VE9,20200821,1.2,1.3,1.2,1.3,22600 VGP,20200821,10.178,10.271,10.178,10.271,428 VGS,20200821,7.1,7.1,7,7.1,3900 VHE,20200821,4.2,4.2,4.1,4.1,6000 VHL,20200821,22,22,22,22,10 VIE,20200821,6.1,6.1,6.1,6.1,0 VIF,20200821,17.8,17.8,16.5,16.6,1700 VIG,20200821,0.8,0.8,0.7,0.7,614000 VIT,20200821,12.2,12.5,12.2,12.5,47200 VIX,20200821,8.6,9,8.6,8.8,154237 VKC,20200821,4.5,4.5,4.3,4.4,94400 VLA,20200821,12,12,12,12,0 VMC,20200821,8.8,8.9,8.7,8.9,21900 VMI,20200821,0.6,0.6,0.6,0.6,0 VMS,20200821,5.5,5.5,5.5,5.5,100 VNC,20200821,33.997,33.997,33.997,33.997,0 VNF,20200821,28.8,28.8,28.8,28.8,0 VNR,20200821,19,19,19,19,500 VNT,20200821,55.2,55.2,55.2,55.2,13 VSA,20200821,14.1,14.1,14.1,14.1,0 VSM,20200821,11.5,11.5,11.5,11.5,0 VTC,20200821,9.8,9.8,9.8,9.8,130 VTH,20200821,9.4,9.4,9.4,9.4,0 VTJ,20200821,3.5,3.5,3.5,3.5,0 VTL,20200821,14,14,14,14,300 VTS,20200821,28.5,28.5,28.5,28.5,0 VTV,20200821,5.8,5.8,5.5,5.8,6800 VXB,20200821,4.1,4.1,4.1,4.1,0 WCS,20200821,171.545,177.734,171.545,176.408,3803 WSS,20200821,1.9,1.9,1.9,1.9,2000 X20,20200821,7.3,7.3,7.3,7.3,0 AAV,20200820,6,6.2,5.8,6,303555 ACB,20200820,20.6,21.2,20,20.8,19475136 ACM,20200820,0.7,0.8,0.6,0.7,1556070 ADC,20200820,14.9,14.9,13.2,13.2,16800 ALT,20200820,10.022,10.022,10.022,10.022,0 AMC,20200820,17.3,17.3,17.3,17.3,0 AME,20200820,7.5,7.5,7.5,7.5,0 AMV,20200820,16.3,16.3,15.7,16,502864 API,20200820,9.3,10.6,9.1,10.5,6600 APP,20200820,3.1,3.1,3.1,3.1,1200 APS,20200820,2.5,2.5,2.4,2.4,23200 ARM,20200820,18.5,18.5,18.5,18.5,0 ART,20200820,2.4,2.4,2.3,2.3,668200 ATS,20200820,26.4,26.4,26.4,26.4,0 BAX,20200820,48.4,48.4,48.4,48.4,100 BBS,20200820,11.7,11.7,11.7,11.7,0 BCC,20200820,6.4,6.666,6.311,6.488,658074 BCF,20200820,43.5,44,43,44,500 BDB,20200820,10.8,10.8,10.8,10.8,0 BED,20200820,33,33,33,33,0 BII,20200820,0.8,0.9,0.7,0.7,786656 BKC,20200820,5.3,5.3,5.3,5.3,200 BLF,20200820,2.9,2.9,2.9,2.9,0 BPC,20200820,11.5,11.5,11.5,11.5,0 BSC,20200820,11.7,11.7,11.7,11.7,0 BST,20200820,14.6,14.6,13.4,13.4,1600 BTS,20200820,4.786,4.786,4.786,4.786,1126 BTW,20200820,25.6,25.6,25.6,25.6,0 BVS,20200820,9.9,9.9,9.8,9.9,120200 BXH,20200820,17.4,17.4,17.4,17.4,0 C69,20200820,5.876,5.876,5.491,5.78,73624 C92,20200820,3.5,3.8,3.4,3.8,6100 CAG,20200820,85.7,85.7,85.7,85.7,0 CAN,20200820,25.118,25.118,25.118,25.118,135 CAP,20200820,30.5,30.5,30.5,30.5,2600 CDN,20200820,21.1,24.2,21,23.8,18600 CEO,20200820,6.9,6.9,6.8,6.9,1133850 CET,20200820,2.8,3.1,2.8,3.1,12600 CIA,20200820,10.4,10.4,10.4,10.4,1500 CJC,20200820,15.7,15.7,15.7,15.7,0 CKV,20200820,12.4,12.4,12.4,12.4,0 CLH,20200820,15.5,15.5,15.1,15.1,600 CLM,20200820,17,17,14.5,14.5,600 CMC,20200820,3.9,3.9,3.9,3.9,50 CMS,20200820,3.3,3.5,3.2,3.4,115900 CPC,20200820,15.6,15.6,15.6,15.6,0 CSC,20200820,23.7,23.7,23.7,23.7,2000 CTB,20200820,35,35,35,35,0 CTC,20200820,6.3,6.3,6.3,6.3,0 CTP,20200820,3.7,3.7,3.4,3.5,232800 CTT,20200820,12.905,12.905,12.905,12.905,0 CTX,20200820,8.1,8.1,8.1,8.1,132 CVN,20200820,14,14.2,13.4,13.4,42010 CX8,20200820,8.6,8.6,8.6,8.6,0 D11,20200820,17.6,19.9,17.6,19.3,300 DAD,20200820,15,15.7,15,15.7,1800 DAE,20200820,14.1,14.1,14.1,14.1,0 DBT,20200820,17.5,17.5,15.8,16,95046 DC2,20200820,7.2,8.5,7.2,7.8,6500 DC4,20200820,11.2,11.2,11.2,11.2,54 DDG,20200820,27.2,27.4,26.8,27.3,105700 DHP,20200820,9.6,9.7,9.6,9.7,34600 DHT,20200820,62,62,59.2,60,90800 DIH,20200820,12.054,12.054,12.054,12.054,918 DL1,20200820,29,30,29,30,200 DNC,20200820,49.038,49.038,49.038,49.038,0 DNM,20200820,56,56,55,55.5,38367 DNP,20200820,18.5,18.5,18.5,18.5,0 DP3,20200820,71.5,71.5,71.5,71.5,35 DPC,20200820,12.5,12.5,12.5,12.5,0 DPS,20200820,0.3,0.3,0.3,0.3,0 DS3,20200820,3.5,3.6,3.5,3.5,47500 DST,20200820,7.8,7.9,7.2,7.8,836560 DTD,20200820,18.7,18.7,18.1,18.4,136220 DXP,20200820,10.5,10.5,10.5,10.5,100 DZM,20200820,3.2,3.3,3.2,3.3,23614 EBA,20200820,9.1,9.1,9.1,9.1,0 EBS,20200820,7.5,7.5,7.5,7.5,0 ECI,20200820,13.8,13.8,13.8,13.8,0 EID,20200820,11,11,11,11,16800 EVS,20200820,7,7,7,7,200 FID,20200820,1,1,0.9,0.9,15200 GDW,20200820,20.5,20.5,19.1,19.1,220 GKM,20200820,16.6,17.1,16.2,17.1,200300 GLT,20200820,23.941,23.941,23.941,23.941,205 GMX,20200820,23.5,23.5,23.5,23.5,0 HAD,20200820,11.83,12.696,11.83,12.022,3015 HAT,20200820,19.9,19.9,19.2,19.3,9810 HBE,20200820,8.6,8.6,8.6,8.6,0 HBS,20200820,2,2,1.9,2,2500 HCC,20200820,12,12.2,12,12.2,4723 HCT,20200820,10,10,10,10,0 HDA,20200820,7.6,7.6,7.5,7.5,20500 HEV,20200820,10.5,10.5,10.5,10.5,0 HGM,20200820,38,38,38,38,0 HHC,20200820,107,107,107,107,0 HHG,20200820,1.1,1.2,1.1,1.2,12200 HHP,20200820,11.1,11.3,11.1,11.2,339100 HJS,20200820,28.91,28.91,28.91,28.91,8265 HKB,20200820,0.6,0.6,0.6,0.6,0 HKT,20200820,6,6,5.6,6,4600 HLC,20200820,7.2,7.2,7.2,7.2,0 HLD,20200820,22,22.4,22,22.1,66400 HLY,20200820,50.5,50.5,50.5,50.5,0 HMH,20200820,9,9,9,9,1100 HOM,20200820,3.597,3.791,3.5,3.5,90828 HPM,20200820,12.9,12.9,12.9,12.9,0 HTC,20200820,24,24,24,24,0 HTP,20200820,9.2,9.2,9.2,9.2,0 HUT,20200820,2.3,2.4,2.3,2.4,2184745 HVT,20200820,31,31,31,31,3100 ICG,20200820,6.6,6.6,6.1,6.1,4600 IDC,20200820,19.5,19.5,19.5,19.5,10000 IDJ,20200820,15.5,15.5,15,15.2,304670 IDV,20200820,53.5,55.5,53,53,21013 INC,20200820,9.586,9.845,9.586,9.845,11579 INN,20200820,23.4,23.5,23.4,23.5,231 ITQ,20200820,2.2,2.2,2.2,2.2,2100 IVS,20200820,5.3,5.3,5,5,28410 KDM,20200820,2,2,2,2,11300 KHS,20200820,12.4,12.4,12.4,12.4,0 KKC,20200820,5.9,5.9,5.9,5.9,100 KLF,20200820,1.7,1.8,1.6,1.6,742060 KMT,20200820,6.8,6.8,6.8,6.8,0 KSD,20200820,4.6,4.6,4.6,4.6,0 KSQ,20200820,1.4,1.5,1.3,1.5,60700 KST,20200820,18.1,18.1,18.1,18.1,0 KTS,20200820,10.7,10.7,10.7,10.7,0 KTT,20200820,8,8,8,8,0 KVC,20200820,1.1,1.1,1,1.1,14630 L14,20200820,50.1,51.8,50.1,51.2,16507 L18,20200820,8.4,8.4,8.4,8.4,0 L35,20200820,6,6,6,6,400 L43,20200820,3.4,3.4,3.4,3.4,0 L61,20200820,13.9,13.9,13.9,13.9,0 L62,20200820,7,7,7,7,0 LAS,20200820,5.6,5.6,5.5,5.6,60010 LBE,20200820,37.7,37.7,37.7,37.7,0 LCD,20200820,6.8,6.8,6.8,6.8,0 LCS,20200820,2,2,2,2,6300 LDP,20200820,13.2,13.2,13.2,13.2,1200 LHC,20200820,44.4,44.4,43.55,43.75,13600 LIG,20200820,3.3,3.5,3.3,3.5,924286 LM7,20200820,2.8,2.8,2.6,2.6,200 LO5,20200820,1.8,2,1.8,2,5100 LUT,20200820,1.7,1.7,1.7,1.7,24400 MAC,20200820,5.8,5.8,5.3,5.3,400 MAS,20200820,30.1,30.1,30.1,30.1,0 MBG,20200820,5.4,5.5,5.2,5.2,1508097 MBS,20200820,9.3,9.3,9.1,9.1,74390 MCC,20200820,13.2,13.2,13.2,13.2,0 MCF,20200820,8.9,8.9,8.9,8.9,3600 MCO,20200820,2.1,2.1,2,2,5100 MDC,20200820,10.1,10.1,10.1,10.1,100 MED,20200820,40,40,40,40,1600 MEL,20200820,8,8,8,8,0 MHL,20200820,4.6,4.6,4.6,4.6,0 MIM,20200820,12,12,12,12,0 MKV,20200820,10,10,10,10,0 MPT,20200820,1.8,1.8,1.7,1.7,50500 MST,20200820,2.7,2.8,2.6,2.7,205110 NAG,20200820,4.329,4.329,4.329,4.329,17 NAP,20200820,13,13,13,13,0 NBC,20200820,5.7,5.7,5.7,5.7,100 NBP,20200820,12,12,12,12,0 NBW,20200820,22.2,22.2,22.2,22.2,0 NDN,20200820,16.7,16.7,15,15.1,126660 NDX,20200820,13.1,13.1,13.1,13.1,0 NET,20200820,54,54.5,54,54.5,2300 NFC,20200820,5.1,5.1,5.1,5.1,0 NGC,20200820,1.9,1.9,1.8,1.8,500 NHA,20200820,11.8,11.8,11.1,11.1,91960 NHC,20200820,28.1,28.1,28.1,28.1,101 NHP,20200820,0.6,0.7,0.5,0.6,553520 NRC,20200820,14.2,14.4,14.1,14.2,102810 NSH,20200820,1.6,1.6,1.6,1.6,176728 NST,20200820,13,13,13,13,0 NTH,20200820,28.3,29,28.2,28.9,2400 NTP,20200820,29.7,29.7,29.6,29.7,15400 NVB,20200820,8.3,8.4,8.2,8.3,3198300 OCH,20200820,7.1,7.1,7.1,7.1,0 ONE,20200820,3.7,3.7,3.7,3.7,2000 PBP,20200820,6.4,6.4,6.4,6.4,0 PCE,20200820,13.9,13.9,13.9,13.9,100 PCG,20200820,5.2,5.2,5.2,5.2,0 PCT,20200820,5,5.1,5,5.1,23000 PDB,20200820,6.7,6.7,6.5,6.6,15700 PDC,20200820,3.5,3.5,3.5,3.5,800 PEN,20200820,5.2,5.2,5.2,5.2,0 PGN,20200820,14,14,13.6,13.8,140190 PGS,20200820,12.6,13.7,12.5,13.5,2095589 PGT,20200820,4.5,4.5,4.5,4.5,0 PHN,20200820,24.4,24.4,24.4,24.4,0 PHP,20200820,9.705,9.705,9.517,9.611,424 PIA,20200820,28.41,28.41,26.812,27.7,21655 PIC,20200820,9.5,9.5,9.5,9.5,0 PJC,20200820,26,26,26,26,100 PLC,20200820,19,19.3,18.8,19.1,497008 PMB,20200820,9.3,9.3,9.3,9.3,0 PMC,20200820,59,60.9,59,60.9,1253 PMP,20200820,8.54,8.54,8.54,8.54,544 PMS,20200820,13.3,13.3,13.3,13.3,100 POT,20200820,12.1,12.1,12.1,12.1,9 PPE,20200820,6.5,6.5,6.5,6.5,0 PPP,20200820,16.4,16.4,15.9,16,2400 PPS,20200820,7.1,7.1,7.1,7.1,5300 PPY,20200820,23.7,23.7,23.7,23.7,0 PRC,20200820,8.6,8.6,8.6,8.6,0 PSC,20200820,15.7,15.7,15.7,15.7,0 PSD,20200820,9.3,9.4,9.3,9.4,700 PSE,20200820,7.2,7.2,7.2,7.2,0 PSI,20200820,3,3,3,3,200 PSW,20200820,7.3,7.3,7.3,7.3,0 PTD,20200820,10.9,10.9,10.9,10.9,0 PTI,20200820,16.5,16.5,16.5,16.5,13 PTS,20200820,5.2,5.2,5.2,5.2,230 PV2,20200820,2.3,2.3,2.3,2.3,10100 PVB,20200820,15.162,15.257,14.972,15.067,102633 PVC,20200820,5.3,5.3,5.2,5.3,188410 PVG,20200820,7,7.1,6.9,7.1,11900 PVI,20200820,32.354,32.728,29.923,31.232,68072 PVL,20200820,1.3,1.4,1.2,1.3,92100 PVS,20200820,12.2,12.2,11.9,12,3420159 QHD,20200820,20.5,20.5,20.5,20.5,0 QST,20200820,11.6,11.6,11.6,11.6,0 QTC,20200820,16.4,16.4,16.4,16.4,300 RCL,20200820,16,16,16,16,0 S55,20200820,23.5,23.5,23.5,23.5,5000 S74,20200820,4.3,4.3,4.3,4.3,0 S99,20200820,18.9,18.9,18.7,18.7,249280 SAF,20200820,56.3,56.4,56.2,56.4,2100 SCI,20200820,48,48.5,46.2,46.5,11916 SD2,20200820,6.9,6.9,6,6,300 SD4,20200820,3.6,3.6,3.6,3.6,8000 SD5,20200820,4.133,4.223,4.133,4.133,52195 SD6,20200820,2.5,2.5,2.3,2.4,289000 SD9,20200820,5.7,6,5.7,5.9,3064 SDA,20200820,4.5,4.5,4.1,4.5,20800 SDC,20200820,16.2,16.2,16.2,16.2,0 SDG,20200820,21.3,21.3,21.3,21.3,0 SDN,20200820,30,30,30,30,0 SDT,20200820,3.4,3.7,3.4,3.7,153300 SDU,20200820,6.3,6.3,6.3,6.3,0 SEB,20200820,29.5,29.5,29.5,29.5,0 SED,20200820,14,14,14,14,1400 SFN,20200820,23.474,23.474,23.474,23.474,0 SGC,20200820,63,63,62.5,62.9,300 SGD,20200820,10.3,10.3,10.3,10.3,0 SGH,20200820,37.4,37.4,37.4,37.4,0 SHB,20200820,13.5,13.9,13.3,13.4,1569654 SHE,20200820,20.3,20.3,20.3,20.3,200 SHN,20200820,8.8,8.8,8.8,8.8,2300 SHS,20200820,11.2,11.2,10.9,10.9,1431518 SIC,20200820,11,11,10.5,10.5,6609 SJ1,20200820,22,22,22,22,0 SJC,20200820,1.4,1.4,1.4,1.4,0 SJE,20200820,15.644,16.203,15.644,16.203,114860 SLS,20200820,63.4,67.4,63.4,67.3,23455 SMN,20200820,8.5,8.5,8.5,8.5,0 SMT,20200820,6.5,6.5,6.5,6.5,4000 SPI,20200820,1.1,1.2,1.1,1.1,81200 SRA,20200820,13.5,14,13.3,14,1159260 SSM,20200820,5.1,5.3,5.1,5.3,300 STC,20200820,13.4,13.4,13.4,13.4,330 STP,20200820,6.5,6.5,5.7,5.7,6905 SVN,20200820,1.8,1.8,1.7,1.7,1500 SZB,20200820,29.2,30.5,28.9,29.9,17300 TA9,20200820,8.8,9,8.8,8.9,8200 TAR,20200820,15.388,15.638,15.388,15.638,464998 TBX,20200820,22.3,22.3,22.3,22.3,0 TC6,20200820,4.8,4.8,4.6,4.7,76500 TDN,20200820,6.4,6.8,6.4,6.5,457910 TDT,20200820,8.6,9,8.6,8.7,225099 TET,20200820,29.9,29.9,29.9,29.9,0 TFC,20200820,5.1,5.1,5.1,5.1,0 THB,20200820,11.3,11.3,11.3,11.3,100 THD,20200820,75,76,75,76,2609 THS,20200820,7.2,7.2,7.2,7.2,0 THT,20200820,6.7,6.8,6.7,6.8,500 TIG,20200820,6.3,6.3,6.1,6.3,658835 TJC,20200820,7.1,7.1,7.1,7.1,0 TKC,20200820,3.4,3.4,3.4,3.4,0 TKU,20200820,8.4,8.4,8.4,8.4,140 TMB,20200820,15.1,15.1,15.1,15.1,7000 TMC,20200820,10,10.5,10,10.5,5000 TMX,20200820,13.9,13.9,13.9,13.9,0 TNG,20200820,11.5,11.6,11.4,11.5,418729 TPH,20200820,8.4,8.4,8.4,8.4,0 TPP,20200820,12,12,12,12,0 TSB,20200820,7.3,7.3,7.3,7.3,0 TST,20200820,8.2,8.2,8.2,8.2,100 TTC,20200820,10.7,10.7,10.7,10.7,0 TTH,20200820,1.7,1.8,1.7,1.7,84500 TTL,20200820,7.7,8.5,7.7,7.8,1000 TTT,20200820,30.3,30.4,30.3,30.3,1900 TTZ,20200820,3.9,4.6,3.9,4.6,533000 TV3,20200820,26.4,26.4,26.4,26.4,1500 TV4,20200820,11.8,11.9,11.8,11.9,2200 TVC,20200820,6.999,7.09,6.818,6.909,767746 TVD,20200820,5.8,5.9,5.8,5.9,2405 TXM,20200820,2.9,2.9,2.9,2.9,100 UNI,20200820,4.6,4.6,4.6,4.6,24 V12,20200820,10,10.9,10,10.9,2100 V21,20200820,4.2,4.2,4.2,4.2,200 VAT,20200820,2.4,2.4,2.4,2.4,0 VBC,20200820,17.9,17.9,17.9,17.9,0 VC1,20200820,10,10,10,10,100 VC2,20200820,11,11,11,11,0 VC3,20200820,15.9,16.1,15.9,16,184100 VC6,20200820,7.5,7.5,7.5,7.5,0 VC7,20200820,4.128,4.224,4.031,4.031,13492 VC9,20200820,4.4,4.5,4.4,4.5,2500 VCC,20200820,9.5,9.5,9.5,9.5,100 VCG,20200820,32.5,32.5,31.8,32.1,440741 VCM,20200820,16,16,16,16,0 VCS,20200820,61,61.3,60.5,61,93549 VDL,20200820,27.2,27.2,27.2,27.2,0 VE1,20200820,7.6,7.6,7.6,7.6,0 VE2,20200820,6.5,6.5,6.5,6.5,0 VE3,20200820,5.8,5.8,5.8,5.8,0 VE4,20200820,4.5,4.5,4.5,4.5,0 VE8,20200820,9,9,9,9,0 VE9,20200820,1.2,1.2,1.2,1.2,7200 VGP,20200820,9.711,9.711,9.711,9.711,0 VGS,20200820,7,7,7,7,5005 VHE,20200820,4,4.1,4,4.1,900 VHL,20200820,22,22,22,22,1100 VIE,20200820,6.1,6.1,6.1,6.1,0 VIF,20200820,16,16.9,16,16.6,4019 VIG,20200820,0.9,0.9,0.7,0.8,176800 VIT,20200820,13.1,13.1,12.4,12.4,447 VIX,20200820,8.5,8.9,8.5,8.6,207032 VKC,20200820,4.1,4.4,4.1,4.4,148410 VLA,20200820,12,12,12,12,3400 VMC,20200820,8.9,8.9,8.8,8.8,7100 VMI,20200820,0.6,0.6,0.6,0.6,0 VMS,20200820,6,6,6,6,6400 VNC,20200820,33.997,33.997,33.997,33.997,32 VNF,20200820,28.8,28.8,28.8,28.8,141 VNR,20200820,18,18.5,18,18.5,1200 VNT,20200820,67.4,67.4,55.2,55.2,7800 VSA,20200820,14.1,14.1,14.1,14.1,0 VSM,20200820,11.5,11.5,11.5,11.5,0 VTC,20200820,9,9,9,9,0 VTH,20200820,9.4,9.4,9.4,9.4,0 VTJ,20200820,3.5,3.5,3.5,3.5,600 VTL,20200820,14,14,14,14,0 VTS,20200820,28.5,28.5,28.5,28.5,0 VTV,20200820,5.9,5.9,5.9,5.9,100 VXB,20200820,4.1,4.1,4.1,4.1,0 WCS,20200820,170.66,171.545,169.776,171.545,2092 WSS,20200820,1.9,1.9,1.9,1.9,10000 X20,20200820,7.3,7.3,7.3,7.3,0 AAV,20200819,5.9,6.1,5.8,6,284532 ACB,20200819,19.776,19.853,19.546,19.7,12037677 ACM,20200819,0.7,0.8,0.6,0.7,2063034 ADC,20200819,14.8,14.8,13.6,13.6,210 ALT,20200819,10.022,10.022,10.022,10.022,323 AMC,20200819,17.3,17.3,17.3,17.3,0 AME,20200819,7.5,7.5,7.5,7.5,0 AMV,20200819,16.1,16.5,15.8,16.2,623630 API,20200819,9.3,10.2,9.3,10.1,700 APP,20200819,3.1,3.1,3.1,3.1,510 APS,20200819,2.3,2.5,2.3,2.5,113000 ARM,20200819,18.5,18.5,18.5,18.5,0 ART,20200819,2.2,2.4,2.2,2.4,273380 ATS,20200819,26.4,26.4,26.4,26.4,0 BAX,20200819,44.1,47.9,44.1,47.9,700 BBS,20200819,11.7,11.7,11.7,11.7,0 BCC,20200819,6.755,6.933,6.4,6.488,622879 BCF,20200819,43,43,43,43,0 BDB,20200819,10.8,10.8,10.8,10.8,0 BED,20200819,33,33,33,33,0 BII,20200819,0.7,0.8,0.6,0.8,1120404 BKC,20200819,5.8,5.8,5.8,5.8,0 BLF,20200819,2.9,2.9,2.9,2.9,0 BPC,20200819,11.5,11.5,11.5,11.5,0 BSC,20200819,11.7,11.7,11.7,11.7,0 BST,20200819,13.3,13.3,13.3,13.3,0 BTS,20200819,4.395,4.688,4.395,4.688,2365 BTW,20200819,25.6,25.6,25.6,25.6,0 BVS,20200819,9.7,9.9,9.7,9.9,200300 BXH,20200819,17.4,17.4,17.4,17.4,0 C69,20200819,5.587,6.069,5.587,5.876,176468 C92,20200819,3.5,3.6,3.5,3.6,800 CAG,20200819,85.7,85.7,85.7,85.7,0 CAN,20200819,24.83,24.83,24.83,24.83,0 CAP,20200819,30.3,30.5,30.2,30.5,11403 CDN,20200819,21.5,22,21.5,22,525 CEO,20200819,6.9,6.9,6.8,6.9,973428 CET,20200819,3.2,3.4,3.1,3.1,3200 CIA,20200819,10.5,10.5,10,10.4,7000 CJC,20200819,15.7,15.7,15.7,15.7,0 CKV,20200819,12.4,12.4,12.4,12.4,0 CLH,20200819,15.5,15.5,15.1,15.1,700 CLM,20200819,17.2,17.2,15.6,15.6,700 CMC,20200819,3.9,3.9,3.9,3.9,100 CMS,20200819,3.2,3.5,3,3.3,49200 CPC,20200819,16.1,16.2,15.6,15.6,600 CSC,20200819,23.9,23.9,23.7,23.7,3030 CTB,20200819,35,35,35,35,0 CTC,20200819,6.3,6.3,6.3,6.3,0 CTP,20200819,3.3,3.4,3.3,3.4,183031 CTT,20200819,12.905,12.905,12.905,12.905,0 CTX,20200819,7.6,7.6,7.6,7.6,862 CVN,20200819,14,14.1,13.8,14,39100 CX8,20200819,8.6,8.6,8.6,8.6,0 D11,20200819,18.3,18.3,18.3,18.3,0 DAD,20200819,16,16,16,16,0 DAE,20200819,14.1,14.1,14.1,14.1,1000 DBT,20200819,18.7,18.7,17,17.5,177067 DC2,20200819,8.5,8.5,7.1,7.8,700 DC4,20200819,11.2,11.2,9.893,11.2,5489 DDG,20200819,27.4,27.4,27,27.3,80300 DHP,20200819,9.7,9.7,9.6,9.6,43400 DHT,20200819,63,63,60.2,60.7,43065 DIH,20200819,13.23,13.23,13.23,13.23,0 DL1,20200819,29,29,29,29,0 DNC,20200819,49.038,49.038,49.038,49.038,510 DNM,20200819,55.5,56.3,55.2,55.8,37606 DNP,20200819,18.5,18.5,18.5,18.5,0 DP3,20200819,71.5,71.5,71.5,71.5,420 DPC,20200819,12.5,12.5,12.5,12.5,0 DPS,20200819,0.3,0.3,0.3,0.3,0 DS3,20200819,3.6,3.6,3.5,3.5,52200 DST,20200819,7.9,9.3,7.9,7.9,553338 DTD,20200819,18.2,18.8,18.1,18.7,157752 DXP,20200819,10.7,10.7,10.7,10.7,10 DZM,20200819,3.2,3.3,3,3.2,63150 EBA,20200819,9.1,9.1,9.1,9.1,0 EBS,20200819,7.5,7.5,7.5,7.5,0 ECI,20200819,13.8,13.8,13.8,13.8,0 EID,20200819,11,11,11,11,38740 EVS,20200819,7.1,7.1,6.8,6.8,3300 FID,20200819,1,1,1,1,347 GDW,20200819,18.7,18.7,18.7,18.7,0 GKM,20200819,16.8,16.8,16.1,16.6,150500 GLT,20200819,26.579,26.579,26.579,26.579,102 GMX,20200819,23.5,23.5,23.5,23.5,1000 HAD,20200819,11.83,11.926,11.83,11.926,7486 HAT,20200819,20,20,19.2,20,4100 HBE,20200819,8.6,8.6,8.6,8.6,0 HBS,20200819,1.9,2,1.9,2,2900 HCC,20200819,12,12.1,12,12,15100 HCT,20200819,10,10,10,10,0 HDA,20200819,7.6,7.7,7.5,7.6,30610 HEV,20200819,10.5,10.5,10.5,10.5,200 HGM,20200819,38,38,38,38,0 HHC,20200819,107,107,107,107,0 HHG,20200819,1.2,1.2,1.1,1.2,5454 HHP,20200819,11.1,11.2,11,11.1,11700 HJS,20200819,26.46,28.91,26.46,28.91,19388 HKB,20200819,0.6,0.6,0.6,0.6,0 HKT,20200819,5.5,5.5,5.5,5.5,0 HLC,20200819,7.2,7.2,7.2,7.2,2150 HLD,20200819,21.9,22.6,21.9,22,225752 HLY,20200819,50.5,50.5,50.5,50.5,0 HMH,20200819,9.9,9.9,9.9,9.9,0 HOM,20200819,3.5,3.5,3.208,3.5,195840 HPM,20200819,12.9,12.9,12.9,12.9,0 HTC,20200819,24,24,24,24,100 HTP,20200819,9.2,9.2,9.2,9.2,100 HUT,20200819,2.3,2.4,2.3,2.3,1559869 HVT,20200819,31,31,31,31,0 ICG,20200819,6.1,6.1,6.1,6.1,1100 IDC,20200819,20,20,19.8,19.9,23200 IDJ,20200819,15.5,15.8,15.4,15.4,395316 IDV,20200819,51,53.5,51,53.5,29700 INC,20200819,8.981,8.981,8.981,8.981,12 INN,20200819,23.3,23.6,23.3,23.6,10100 ITQ,20200819,2.2,2.3,2.2,2.3,101100 IVS,20200819,5.4,5.6,5.4,5.5,8400 KDM,20200819,1.9,2.2,1.9,2.2,2400 KHS,20200819,12.4,12.4,12.4,12.4,0 KKC,20200819,5.5,5.5,5.5,5.5,0 KLF,20200819,1.7,1.8,1.6,1.7,1422647 KMT,20200819,6.8,6.8,6.8,6.8,0 KSD,20200819,4.6,4.6,4.6,4.6,1000 KSQ,20200819,1.3,1.4,1.3,1.4,15800 KST,20200819,18.1,18.1,18.1,18.1,0 KTS,20200819,10.7,10.7,10.7,10.7,0 KTT,20200819,8,8,8,8,0 KVC,20200819,1.1,1.1,1.1,1.1,159010 L14,20200819,52,52,49.6,51.4,83220 L18,20200819,8.4,8.4,8.4,8.4,0 L35,20200819,6.4,6.4,6.4,6.4,0 L43,20200819,3.1,3.5,3.1,3.4,16400 L61,20200819,13.9,13.9,13.9,13.9,0 L62,20200819,7,7,7,7,0 LAS,20200819,5.5,5.6,5.5,5.6,104900 LBE,20200819,37.7,37.7,37.7,37.7,0 LCD,20200819,6.8,6.8,6.8,6.8,0 LCS,20200819,1.9,2,1.9,2,200 LDP,20200819,13.1,13.2,13.1,13.2,12100 LHC,20200819,44.55,44.75,44,44.5,25600 LIG,20200819,3.2,3.3,3.2,3.2,426900 LM7,20200819,2.6,2.6,2.6,2.6,100 LO5,20200819,1.9,1.9,1.8,1.9,1500 LUT,20200819,1.7,1.7,1.7,1.7,38000 MAC,20200819,5.1,5.8,5.1,5.8,200 MAS,20200819,30.1,30.1,30.1,30.1,40 MBG,20200819,5.5,5.5,5.3,5.4,2648076 MBS,20200819,9.2,9.3,9.2,9.3,89820 MCC,20200819,13.2,13.2,13.2,13.2,69105 MCF,20200819,9.2,9.9,8.5,9.8,5900 MCO,20200819,2.2,2.2,2.2,2.2,3000 MDC,20200819,9,9.9,9,9.9,5400 MED,20200819,39.1,39.1,39.1,39.1,0 MEL,20200819,8,8,8,8,0 MHL,20200819,4.6,4.6,4.6,4.6,0 MIM,20200819,12,12,12,12,0 MKV,20200819,10,10,10,10,0 MPT,20200819,1.7,1.8,1.7,1.8,163910 MST,20200819,2.7,2.8,2.6,2.7,276660 NAG,20200819,4.149,4.329,4.149,4.329,22617 NAP,20200819,13,13,13,13,0 NBC,20200819,5.7,5.7,5.7,5.7,100 NBP,20200819,12.369,12.461,12,12,2058 NBW,20200819,22.2,22.2,22.2,22.2,0 NDN,20200819,16.5,16.5,14.8,15.2,175775 NDX,20200819,13.1,13.2,13.1,13.1,17400 NET,20200819,54.5,54.6,54,54,1303 NFC,20200819,5.1,5.1,5.1,5.1,0 NGC,20200819,1.9,1.9,1.9,1.9,100 NHA,20200819,10.8,11.7,10.8,11.6,118140 NHC,20200819,26.8,31.2,26.8,31.2,200 NHP,20200819,0.6,0.6,0.5,0.6,211600 NRC,20200819,14.2,14.2,13.9,14.2,95217 NSH,20200819,1.4,1.5,1.4,1.5,88700 NST,20200819,13,13,13,13,100 NTH,20200819,29.5,29.5,29.5,29.5,0 NTP,20200819,29.8,29.9,29.8,29.8,47170 NVB,20200819,8.3,8.4,8.3,8.3,2927400 OCH,20200819,7.1,7.1,7.1,7.1,200 ONE,20200819,3.7,3.7,3.7,3.7,9500 PBP,20200819,6.4,6.6,5.9,6.4,5200 PCE,20200819,13.5,13.5,13.5,13.5,100 PCG,20200819,5.2,5.2,5.2,5.2,0 PCT,20200819,5.1,5.1,5.1,5.1,20000 PDB,20200819,6.6,6.6,6.5,6.5,2100 PDC,20200819,3.8,3.8,3.8,3.8,100 PEN,20200819,5.2,5.2,5.2,5.2,0 PGN,20200819,14.1,14.2,13.7,14,106200 PGS,20200819,12.7,12.7,12.5,12.5,31300 PGT,20200819,4.5,4.5,4.5,4.5,0 PHN,20200819,24.4,24.4,24.4,24.4,0 PHP,20200819,9.423,9.611,9.423,9.423,4988 PIA,20200819,28.41,28.41,26.634,27.522,8707 PIC,20200819,9,9.5,9,9.5,2115 PJC,20200819,24.5,24.5,24.5,24.5,200 PLC,20200819,18.7,19.4,18.6,19.3,496022 PMB,20200819,9.3,9.3,9.3,9.3,0 PMC,20200819,60.5,64.8,56.7,61,568 PMP,20200819,8.54,8.54,8.54,8.54,218 PMS,20200819,14,14,14,14,13 POT,20200819,12.1,12.1,12.1,12.1,0 PPE,20200819,6.5,6.5,6.5,6.5,0 PPP,20200819,14,15.4,13.8,15,18401 PPS,20200819,7.1,7.1,7.1,7.1,0 PPY,20200819,23.7,23.7,23.7,23.7,0 PRC,20200819,8.6,8.6,8.6,8.6,0 PSC,20200819,15.7,15.7,15.7,15.7,0 PSD,20200819,9.3,9.4,9.3,9.3,2102 PSE,20200819,7.2,7.2,7.2,7.2,0 PSI,20200819,3,3,3,3,6920 PSW,20200819,7.3,7.3,7.3,7.3,0 PTD,20200819,10.9,10.9,10.9,10.9,0 PTI,20200819,16.5,16.5,16.5,16.5,0 PTS,20200819,5,5.2,5,5.2,5160 PV2,20200819,2.4,2.4,2.4,2.4,0 PVB,20200819,15.257,15.257,15.067,15.067,154444 PVC,20200819,5.4,5.4,5.3,5.4,63820 PVG,20200819,7,7.1,7,7.1,10000 PVI,20200819,30.203,30.203,29.923,30.11,127855 PVL,20200819,1.1,1.3,1.1,1.3,68300 PVS,20200819,12.1,12.3,12.1,12.2,1874336 QHD,20200819,20.5,20.5,20.5,20.5,300 QST,20200819,11.6,11.6,11.6,11.6,0 QTC,20200819,16.5,16.5,16.5,16.5,100 RCL,20200819,16,16,16,16,0 S55,20200819,23.5,23.5,23.5,23.5,9600 S74,20200819,4.3,4.3,4.3,4.3,0 S99,20200819,18.9,19.1,18.8,18.9,284332 SAF,20200819,46,51.5,46,51.5,2050 SCI,20200819,44.2,48.5,44.1,48.5,36881 SD2,20200819,6.7,6.7,5.7,6.6,1220 SD4,20200819,3.5,3.6,3.5,3.6,12800 SD5,20200819,4.133,4.223,4.043,4.223,25524 SD6,20200819,2.2,2.3,2.2,2.3,91800 SD9,20200819,5.6,5.8,5.6,5.8,10940 SDA,20200819,4,4.5,4,4.5,8400 SDC,20200819,16.2,16.2,16.2,16.2,0 SDG,20200819,21.3,21.3,21.3,21.3,0 SDN,20200819,30,30,30,30,0 SDT,20200819,3.4,3.5,3.4,3.4,106100 SDU,20200819,6.3,6.3,6.3,6.3,0 SEB,20200819,29.5,29.5,29.5,29.5,0 SED,20200819,14,14,14,14,0 SFN,20200819,23.474,23.474,23.474,23.474,0 SGC,20200819,57.5,57.5,57.5,57.5,0 SGD,20200819,10.3,10.3,10.3,10.3,100 SGH,20200819,37.4,37.4,37.4,37.4,0 SHB,20200819,12.4,13.6,12.3,13.6,8288650 SHE,20200819,20.2,20.2,20.2,20.2,100 SHN,20200819,8.4,8.8,8.4,8.8,29798 SHS,20200819,10.6,11.4,10.6,11.2,4481588 SIC,20200819,10.9,11,10.5,10.5,9500 SJ1,20200819,22,22,22,22,0 SJC,20200819,1.4,1.4,1.4,1.4,0 SJE,20200819,15.565,15.565,15.565,15.565,1879 SLS,20200819,61.5,61.8,60.8,61.8,7200 SMN,20200819,9,9,8.5,8.5,300 SMT,20200819,6.6,6.7,6.6,6.7,7701 SPI,20200819,1.1,1.2,1,1.2,733000 SRA,20200819,11.8,12.8,11.7,12.8,507914 SSM,20200819,5.1,5.3,5,5.3,2201 STC,20200819,13.3,13.3,13.3,13.3,200 STP,20200819,6.3,6.3,6.3,6.3,100 SVN,20200819,1.7,1.8,1.7,1.8,300 SZB,20200819,28.4,29.2,28.1,28.9,6103 TA9,20200819,8.8,8.8,8.8,8.8,14000 TAR,20200819,15.804,15.804,15.555,15.555,401025 TBX,20200819,22.3,22.3,22.3,22.3,0 TC6,20200819,4.7,4.8,4.7,4.7,3400 TDN,20200819,6.3,6.4,6.3,6.3,235700 TDT,20200819,9.3,9.3,8.5,8.5,119500 TET,20200819,29.9,29.9,29.9,29.9,0 TFC,20200819,5.1,5.1,5.1,5.1,1000 THB,20200819,11.9,11.9,9.9,10.4,700 THD,20200819,70.2,75,70.2,75,3110 THS,20200819,7.2,7.2,7.2,7.2,0 THT,20200819,6.9,6.9,6.8,6.8,1200 TIG,20200819,6.3,6.3,6.1,6.2,551920 TJC,20200819,7.1,7.1,7.1,7.1,0 TKC,20200819,3.4,3.4,3.4,3.4,200 TKU,20200819,8.9,8.9,8.9,8.9,100 TMB,20200819,14.5,14.5,14.5,14.5,615 TMC,20200819,10.5,10.5,10.4,10.5,3800 TMX,20200819,13.9,13.9,13.9,13.9,0 TNG,20200819,11.5,11.6,11.4,11.5,257026 TPH,20200819,8.4,8.4,8.4,8.4,0 TPP,20200819,12,12,12,12,0 TSB,20200819,7.3,7.3,7.3,7.3,0 TST,20200819,8.2,8.2,8.2,8.2,5000 TTC,20200819,10.7,10.7,10.7,10.7,0 TTH,20200819,1.8,1.8,1.7,1.8,65312 TTL,20200819,8.5,8.5,8.5,8.5,100 TTT,20200819,30,31.5,29.9,31.5,7000 TTZ,20200819,3.6,4.2,3.6,4.2,224300 TV3,20200819,28.2,28.2,28.2,28.2,0 TV4,20200819,11.9,11.9,11.8,11.9,1800 TVC,20200819,7.09,7.09,6.909,6.909,843640 TVD,20200819,5.9,5.9,5.9,5.9,0 TXM,20200819,3,3,2.8,3,1700 UNI,20200819,4.6,4.6,4.6,4.6,3000 V12,20200819,11,11,11,11,0 V21,20200819,4,4,4,4,9650 VAT,20200819,2.4,2.4,2.4,2.4,0 VBC,20200819,17.9,17.9,17.9,17.9,0 VC1,20200819,9.3,9.3,8.5,9.2,1300 VC2,20200819,11,11,11,11,800 VC3,20200819,15.9,16.1,15.9,16,170100 VC6,20200819,7.5,7.5,7.5,7.5,0 VC7,20200819,4.224,4.416,3.839,4.416,6042 VC9,20200819,4.4,4.4,4.4,4.4,4400 VCC,20200819,9.6,9.6,9.6,9.6,0 VCG,20200819,29,33,29,32.3,1115069 VCM,20200819,16,16,16,16,0 VCS,20200819,60.9,61.2,60.4,61,65157 VDL,20200819,27.2,27.2,27.2,27.2,300 VE1,20200819,7.6,7.6,7.6,7.6,0 VE2,20200819,6.5,6.5,6.5,6.5,0 VE3,20200819,5.8,5.8,5.8,5.8,0 VE4,20200819,4.5,4.5,4.5,4.5,0 VE8,20200819,9,9,9,9,0 VE9,20200819,1.2,1.2,1.2,1.2,4000 VGP,20200819,9.711,9.711,9.711,9.711,129 VGS,20200819,7,7.1,7,7,4400 VHE,20200819,4.1,4.1,4.1,4.1,5040 VHL,20200819,22.5,23.2,22.5,23.2,300 VIE,20200819,6.1,6.1,6.1,6.1,0 VIF,20200819,16.5,16.9,16.5,16.9,5000 VIG,20200819,0.7,0.8,0.7,0.8,635000 VIT,20200819,12.4,13,12.4,12.5,1113 VIX,20200819,8.1,8.6,8.1,8.5,193410 VKC,20200819,4.1,4.1,4.1,4.1,10820 VLA,20200819,12,12,12,12,0 VMC,20200819,8.8,9.3,8.8,9.3,11248 VMI,20200819,0.6,0.6,0.6,0.6,0 VMS,20200819,5.5,5.5,5.5,5.5,5500 VNC,20200819,33.997,33.997,33.997,33.997,0 VNF,20200819,31.9,31.9,31.9,31.9,0 VNR,20200819,18.9,18.9,18.9,18.9,0 VNT,20200819,61.3,61.3,61.3,61.3,120 VSA,20200819,14.1,14.1,14.1,14.1,0 VSM,20200819,11.5,11.5,11.5,11.5,0 VTC,20200819,9,9,9,9,0 VTH,20200819,9.4,9.4,9.4,9.4,0 VTJ,20200819,3.5,3.5,3.5,3.5,0 VTL,20200819,14,14,14,14,100 VTS,20200819,28.5,28.5,28.5,28.5,0 VTV,20200819,5.8,5.8,5.8,5.8,1910 VXB,20200819,4.1,4.1,4.1,4.1,0 WCS,20200819,168.008,170.66,168.008,169.776,701 WSS,20200819,1.9,1.9,1.9,1.9,10600 X20,20200819,7.3,7.3,7.3,7.3,0 AAV,20200818,5.9,6.1,5.8,6.1,201310 ACB,20200818,20.007,20.084,19.7,19.7,6121644 ACM,20200818,0.7,0.7,0.6,0.7,493000 ADC,20200818,14.8,15,14.8,14.8,76500 ALT,20200818,10.022,10.022,10.022,10.022,0 AMC,20200818,17.3,17.3,17.3,17.3,0 AME,20200818,7.5,7.5,7.5,7.5,0 AMV,20200818,14.8,15.9,14.7,15.8,688292 API,20200818,10.8,10.8,9.6,10.2,1300 APP,20200818,3.1,3.1,3.1,3.1,6500 APS,20200818,2.3,2.3,2.2,2.3,18300 ARM,20200818,18.5,18.5,18.5,18.5,0 ART,20200818,2.3,2.4,2.2,2.3,1399790 ATS,20200818,26.4,26.4,26.4,26.4,0 BAX,20200818,48.9,48.9,48.9,48.9,100 BBS,20200818,11.7,11.7,11.7,11.7,0 BCC,20200818,6.044,6.577,6.044,6.577,1413821 BCF,20200818,43,43,43,43,100 BDB,20200818,10.8,10.8,10.8,10.8,0 BED,20200818,33,33,33,33,0 BII,20200818,0.6,0.7,0.6,0.7,93211 BKC,20200818,5.8,5.8,5.8,5.8,0 BLF,20200818,2.9,2.9,2.9,2.9,0 BPC,20200818,11.5,11.5,11.5,11.5,0 BSC,20200818,11.7,11.7,11.7,11.7,0 BST,20200818,14.2,14.6,13.3,13.3,800 BTS,20200818,4.786,4.786,4.395,4.786,3583 BTW,20200818,23.3,25.6,23.3,25.6,2200 BVS,20200818,9.8,9.8,9.7,9.8,119810 BXH,20200818,17.4,17.4,17.4,17.4,0 C69,20200818,5.491,5.684,5.491,5.587,36971 C92,20200818,3.5,3.5,3.4,3.5,1300 CAG,20200818,85.7,85.7,85.7,85.7,0 CAN,20200818,25.503,25.503,24.83,24.83,1049 CAP,20200818,30.4,30.4,30.2,30.3,11600 CDN,20200818,21,22,21,22,910 CEO,20200818,6.8,6.9,6.8,6.9,938742 CET,20200818,3.2,3.4,3.2,3.2,1800 CIA,20200818,10.3,10.3,10.3,10.3,2000 CJC,20200818,15.7,15.7,15.7,15.7,0 CKV,20200818,12.4,12.4,12.4,12.4,100 CLH,20200818,15,15.5,15,15.5,1500 CLM,20200818,15.7,15.7,15.7,15.7,30 CMC,20200818,4.1,4.1,4.1,4.1,0 CMS,20200818,3.5,3.6,3.3,3.3,61300 CPC,20200818,16,16.2,15.8,16.2,2600 CSC,20200818,23.4,23.4,23.4,23.4,100 CTB,20200818,35,35,35,35,0 CTC,20200818,6.3,6.3,6.3,6.3,0 CTP,20200818,3.1,3.1,3,3.1,679681 CTT,20200818,12.905,12.905,12.905,12.905,0 CTX,20200818,8.3,8.3,8.3,8.3,0 CVN,20200818,13.7,14.4,13,14,76900 CX8,20200818,8.6,8.6,8.6,8.6,0 D11,20200818,17.4,18.3,17.4,18.3,1500 DAD,20200818,16,16,16,16,0 DAE,20200818,14.1,14.1,14.1,14.1,0 DBT,20200818,17,17,17,17,132587 DC2,20200818,7.3,7.8,7.3,7.8,5100 DC4,20200818,10.92,10.92,10.92,10.92,182 DDG,20200818,27.5,27.6,27.2,27.4,92400 DHP,20200818,9.7,9.7,9.7,9.7,0 DHT,20200818,59.5,62,59.5,60.7,102113 DIH,20200818,12.544,13.23,12.544,13.23,25918 DL1,20200818,29,29,29,29,0 DNC,20200818,46.096,46.096,46.096,46.096,10 DNM,20200818,55.1,56.5,55,55.4,26350 DNP,20200818,18.5,18.5,18.5,18.5,0 DP3,20200818,71,72,71,71.5,1100 DPC,20200818,12.5,12.5,12.5,12.5,0 DPS,20200818,0.3,0.3,0.3,0.3,0 DS3,20200818,3.6,3.6,3.5,3.6,77600 DST,20200818,8.8,8.9,7.3,8.7,2565875 DTD,20200818,17.8,18.8,17.8,18.2,96190 DXP,20200818,9.8,10.7,9.8,10.7,33800 DZM,20200818,3.1,3.3,3.1,3.1,29926 EBA,20200818,9.1,9.1,9.1,9.1,0 EBS,20200818,7,7.5,7,7.5,1100 ECI,20200818,13.8,13.8,13.8,13.8,11087 EID,20200818,10.9,11.1,10.9,11,45095 EVS,20200818,7.1,7.1,7.1,7.1,200 FID,20200818,1,1,0.9,0.9,1700 GDW,20200818,18.7,18.7,18.7,18.7,500 GKM,20200818,17,17.1,16.4,17,205800 GLT,20200818,23.745,24.234,23.745,24.234,409 GMX,20200818,22.6,22.6,22.6,22.6,0 HAD,20200818,11.83,11.926,11.83,11.926,2391 HAT,20200818,20.4,20.4,19.6,20.2,6825 HBE,20200818,8.6,8.6,8.6,8.6,0 HBS,20200818,1.9,1.9,1.8,1.9,7200 HCC,20200818,12,12.1,12,12,54700 HCT,20200818,10,10,10,10,0 HDA,20200818,7.6,7.6,7.4,7.5,53528 HEV,20200818,10,10,10,10,0 HGM,20200818,38,38,38,38,0 HHC,20200818,107,107,107,107,0 HHG,20200818,1.1,1.2,1.1,1.2,33600 HHP,20200818,10.9,11.1,10.8,11.1,28310 HJS,20200818,28.91,28.91,28.91,28.91,0 HKB,20200818,0.6,0.6,0.6,0.6,0 HKT,20200818,5.5,5.5,5.5,5.5,0 HLC,20200818,7.2,8,7.2,8,2600 HLD,20200818,19.9,22,19.9,21.9,235820 HLY,20200818,50.5,50.5,50.5,50.5,0 HMH,20200818,9.9,9.9,9.9,9.9,0 HOM,20200818,2.916,3.208,2.916,3.208,300590 HPM,20200818,12.9,12.9,12.9,12.9,0 HTC,20200818,24.7,24.7,24.7,24.7,0 HTP,20200818,10,10,10,10,0 HUT,20200818,2.4,2.5,2.3,2.3,4849437 HVT,20200818,31,31,31,31,14779 ICG,20200818,6.6,6.6,6.2,6.5,700 IDC,20200818,19.8,20,19.7,19.9,30900 IDJ,20200818,14.5,15.8,14.5,15.5,1235460 IDV,20200818,50,50.7,49.8,50.7,15600 INC,20200818,8.809,8.981,8.809,8.981,8568 INN,20200818,22.5,23.8,22.5,23.5,6420 ITQ,20200818,2.2,2.3,2.2,2.3,10100 IVS,20200818,5.6,5.7,5.1,5.1,6900 KDM,20200818,1.9,2.2,1.9,2,50500 KHS,20200818,13.4,13.6,12.4,12.4,12800 KKC,20200818,5.5,5.5,5.5,5.5,0 KLF,20200818,1.6,1.8,1.6,1.7,1763973 KMT,20200818,6.8,6.8,6.8,6.8,0 KSD,20200818,4.2,4.7,4.2,4.7,2100 KSQ,20200818,1.4,1.4,1.3,1.3,16700 KST,20200818,18.1,18.1,18.1,18.1,0 KTS,20200818,10.7,10.7,10.7,10.7,0 KTT,20200818,8.5,9,8,8,400 KVC,20200818,1.1,1.2,1.1,1.1,4301 L14,20200818,51.5,52.9,50.9,50.9,37559 L18,20200818,8.4,8.4,8.4,8.4,0 L35,20200818,6.4,6.4,6.4,6.4,0 L43,20200818,3.4,3.4,3.4,3.4,18100 L61,20200818,13.9,13.9,13.9,13.9,0 L62,20200818,7,7,7,7,0 LAS,20200818,5.4,5.6,5.4,5.5,47410 LBE,20200818,37.7,37.7,37.7,37.7,400 LCD,20200818,6.8,6.8,6.8,6.8,0 LCS,20200818,1.9,1.9,1.9,1.9,200 LDP,20200818,12.8,13.1,12.8,13.1,10100 LHC,20200818,44.5,44.9,44.35,44.55,40800 LIG,20200818,3.1,3.4,3.1,3.3,240260 LM7,20200818,2.4,2.4,2.4,2.4,100 LO5,20200818,1.9,1.9,1.8,1.9,1000 LUT,20200818,1.8,1.8,1.7,1.7,3200 MAC,20200818,4.9,5.6,4.9,5.6,200 MAS,20200818,30.1,30.1,30.1,30.1,100 MBG,20200818,5.6,5.7,5.5,5.5,1197022 MBS,20200818,9.2,9.3,9.2,9.3,83945 MCC,20200818,13.2,13.2,13.2,13.2,73182 MCF,20200818,9.2,9.2,9.2,9.2,0 MCO,20200818,2.3,2.3,2.3,2.3,100 MDC,20200818,10,10,10,10,0 MED,20200818,39.1,39.1,39.1,39.1,0 MEL,20200818,8,8,8,8,0 MHL,20200818,4.6,4.6,4.6,4.6,0 MIM,20200818,12,12,12,12,0 MKV,20200818,10,10,10,10,0 MPT,20200818,1.8,1.9,1.7,1.7,89351 MST,20200818,2.7,2.8,2.6,2.7,556203 NAG,20200818,4.149,4.329,4.149,4.239,1663 NAP,20200818,13,13,13,13,0 NBC,20200818,5.7,5.7,5.7,5.7,500 NBP,20200818,12.276,12.276,12.276,12.276,325 NBW,20200818,22.2,22.2,22.2,22.2,0 NDN,20200818,15,15,14.8,15,226220 NDX,20200818,13.1,13.1,13.1,13.1,17200 NET,20200818,54.8,55,53,53.8,2230 NFC,20200818,5.1,5.1,5.1,5.1,0 NGC,20200818,1.8,1.8,1.8,1.8,0 NHA,20200818,10.3,10.7,10.2,10.7,45910 NHC,20200818,29,29,29,29,0 NHP,20200818,0.5,0.6,0.5,0.6,218000 NRC,20200818,14.2,14.4,13.9,14.2,120010 NSH,20200818,1.4,1.4,1.3,1.4,76300 NST,20200818,14,14,12.3,12.3,200 NTH,20200818,29.5,29.5,29.5,29.5,0 NTP,20200818,28.9,30.7,28.9,29.8,49926 NVB,20200818,8.5,8.5,8.3,8.4,3198758 OCH,20200818,7.3,7.3,7.3,7.3,0 ONE,20200818,3.8,3.8,3.8,3.8,0 PBP,20200818,6.6,6.6,6.4,6.4,300 PCE,20200818,14.9,14.9,14.9,14.9,0 PCG,20200818,5.2,5.2,5.2,5.2,0 PCT,20200818,5.1,5.1,5.1,5.1,0 PDB,20200818,6.6,6.6,6.5,6.5,9100 PDC,20200818,3.7,3.7,3.6,3.6,4100 PEN,20200818,5.2,5.2,5.2,5.2,0 PGN,20200818,14.5,14.5,13.9,14.1,162030 PGS,20200818,12.8,12.8,12.6,12.7,10600 PGT,20200818,4.5,4.5,4.5,4.5,0 PHN,20200818,24.4,24.4,24.4,24.4,0 PHP,20200818,9.423,9.894,9.423,9.423,18784 PIA,20200818,27.966,28.41,27.877,27.966,34822 PIC,20200818,8.4,9,8.4,9,10200 PJC,20200818,26.3,26.3,26.3,26.3,100 PLC,20200818,18.9,19.4,18.6,18.7,376270 PMB,20200818,9.3,9.3,9.3,9.3,0 PMC,20200818,58.9,61,58.9,61,2608 PMP,20200818,9.091,9.091,9.091,9.091,109 PMS,20200818,14,14,14,14,0 POT,20200818,12.1,12.1,12.1,12.1,32 PPE,20200818,6.5,6.5,6.5,6.5,0 PPP,20200818,13.5,14.1,13.2,14.1,12300 PPS,20200818,7.1,7.1,7.1,7.1,400 PPY,20200818,23.7,23.7,23.7,23.7,0 PRC,20200818,8.6,8.6,8.6,8.6,0 PSC,20200818,15.7,15.7,15.7,15.7,0 PSD,20200818,9.2,9.2,9.2,9.2,12400 PSE,20200818,7.2,7.2,7.2,7.2,0 PSI,20200818,3,3,3,3,155 PSW,20200818,7.3,7.3,7.3,7.3,0 PTD,20200818,10.9,10.9,10.9,10.9,0 PTI,20200818,16.5,16.5,16.5,16.5,0 PTS,20200818,5.2,5.2,5.2,5.2,1220 PV2,20200818,2.4,2.4,2.4,2.4,0 PVB,20200818,15.257,15.257,14.878,15.067,117945 PVC,20200818,5.3,5.4,5.3,5.4,56451 PVG,20200818,7.2,7.2,7.2,7.2,0 PVI,20200818,28.801,30.39,28.801,30.11,129460 PVL,20200818,1.1,1.2,1.1,1.2,102010 PVS,20200818,12.2,12.4,12.1,12.1,1620634 QHD,20200818,20,20,20,20,0 QST,20200818,11.6,11.6,11.6,11.6,0 QTC,20200818,16,16,16,16,0 RCL,20200818,16,16,16,16,500 S55,20200818,23.3,23.5,23.3,23.3,21600 S74,20200818,4.3,4.3,4.3,4.3,0 S99,20200818,18.1,19,18.1,18.9,378440 SAF,20200818,55.4,55.4,46.7,46.9,1123 SCI,20200818,44,45,44,44.1,35563 SD2,20200818,5.6,6.1,5.6,6.1,10975 SD4,20200818,3.4,3.4,3.4,3.4,0 SD5,20200818,4.223,4.223,3.773,4.133,1202937 SD6,20200818,2.1,2.2,2,2.1,467100 SD9,20200818,5.6,5.7,5.6,5.7,14020 SDA,20200818,4.7,4.7,4.3,4.3,24701 SDC,20200818,16.2,16.2,16.2,16.2,0 SDG,20200818,21.3,21.3,21.3,21.3,0 SDN,20200818,30,30,30,30,0 SDT,20200818,3.3,3.5,3.3,3.4,121980 SDU,20200818,6.3,6.3,6.3,6.3,20 SEB,20200818,29.5,29.5,29.5,29.5,3000 SED,20200818,14,14,14,14,600 SFN,20200818,23.474,23.474,23.474,23.474,0 SGC,20200818,57.5,57.5,57.5,57.5,0 SGD,20200818,10,10,9.9,10,1400 SGH,20200818,37.4,37.4,37.4,37.4,0 SHB,20200818,12.4,12.5,12.2,12.4,1662460 SHE,20200818,19.8,20.1,19.8,20.1,200 SHN,20200818,8.5,8.9,8.5,8.8,9820 SHS,20200818,10.7,10.8,10.6,10.6,816144 SIC,20200818,9.7,11,9.7,10.5,32400 SJ1,20200818,22,22,22,22,0 SJC,20200818,1.4,1.4,1.4,1.4,0 SJE,20200818,16.123,16.123,15.644,15.724,51992 SLS,20200818,61.8,61.8,61.8,61.8,29 SMN,20200818,8.5,8.5,8.5,8.5,0 SMT,20200818,6.8,6.8,6.8,6.8,0 SPI,20200818,1.1,1.1,1,1.1,16300 SRA,20200818,11,11.7,11,11.7,186000 SSM,20200818,5.1,5.1,5.1,5.1,400 STC,20200818,14.7,14.7,14.7,14.7,0 STP,20200818,6.9,6.9,6.9,6.9,0 SVN,20200818,1.8,1.8,1.7,1.7,5300 SZB,20200818,29.5,29.5,28,28.1,3800 TA9,20200818,8.6,8.8,8.5,8.8,4700 TAR,20200818,15.721,15.97,15.388,15.804,398270 TBX,20200818,22.3,22.3,22.3,22.3,0 TC6,20200818,4.7,4.7,4.7,4.7,700 TDN,20200818,6.4,6.4,6.3,6.3,63839 TDT,20200818,9,9.2,8.9,9,103100 TET,20200818,29.9,29.9,29.9,29.9,0 TFC,20200818,5,5,5,5,100 THB,20200818,10.2,11,10.2,11,200 THD,20200818,74.9,74.9,74.9,74.9,310 THS,20200818,7.2,7.2,7.2,7.2,0 THT,20200818,6.8,6.9,6.8,6.8,5600 TIG,20200818,6.3,6.4,6.2,6.3,422403 TJC,20200818,7.7,7.7,7.1,7.1,600 TKC,20200818,3.3,3.4,3.2,3.4,7300 TKU,20200818,8.1,8.1,8.1,8.1,167 TMB,20200818,13.7,13.7,13.7,13.7,700 TMC,20200818,11.5,11.5,11.5,11.5,0 TMX,20200818,13.9,13.9,13.9,13.9,0 TNG,20200818,11.5,11.6,11.4,11.4,369523 TPH,20200818,8.4,8.4,8.4,8.4,0 TPP,20200818,12,12,12,12,0 TSB,20200818,7.3,7.3,7.3,7.3,0 TST,20200818,8.2,8.2,8.2,8.2,0 TTC,20200818,10.7,10.7,10.7,10.7,0 TTH,20200818,1.8,1.8,1.7,1.8,20500 TTL,20200818,7.8,7.8,7.8,7.8,700 TTT,20200818,29.9,29.9,29.9,29.9,300 TTZ,20200818,4,4.2,3.8,3.9,22200 TV3,20200818,28.2,28.2,28.2,28.2,0 TV4,20200818,11.9,11.9,11.9,11.9,0 TVC,20200818,6.999,7.09,6.909,7.09,375892 TVD,20200818,5.9,5.9,5.9,5.9,1000 TXM,20200818,2.6,2.9,2.6,2.9,5300 UNI,20200818,4.6,4.6,4.5,4.5,9080 V12,20200818,11,11,11,11,0 V21,20200818,4.4,4.4,4.4,4.4,1000 VAT,20200818,2.4,2.4,2.4,2.4,0 VBC,20200818,17.9,17.9,17.9,17.9,800 VC1,20200818,8.5,8.5,8.5,8.5,0 VC2,20200818,11.8,11.8,11.8,11.8,200 VC3,20200818,15.9,16,15.9,16,186700 VC6,20200818,7.5,7.5,7.5,7.5,0 VC7,20200818,4.031,4.224,3.935,4.224,31146 VC9,20200818,4.4,4.4,4.4,4.4,1200 VCC,20200818,9.6,9.6,9.6,9.6,0 VCG,20200818,30.5,30.7,29.5,30,263893 VCM,20200818,16,16,16,16,0 VCS,20200818,60.5,60.7,60.2,60.3,42551 VDL,20200818,26.8,30.1,26.8,30.1,900 VE1,20200818,7.6,7.6,7.6,7.6,0 VE2,20200818,6.5,6.5,6.5,6.5,0 VE3,20200818,5.8,5.8,5.8,5.8,0 VE4,20200818,4.5,4.5,4.5,4.5,0 VE8,20200818,9,9,9,9,0 VE9,20200818,1.3,1.3,1.3,1.3,5700 VGP,20200818,9.711,9.711,9.711,9.711,0 VGS,20200818,7,7,6.9,6.9,4050 VHE,20200818,4.2,4.2,4,4.2,9200 VHL,20200818,23.9,23.9,23.9,23.9,200 VIE,20200818,6.1,6.1,6.1,6.1,0 VIF,20200818,16.8,17.4,16.8,17.4,900 VIG,20200818,0.7,0.9,0.7,0.7,118700 VIT,20200818,11.9,12.4,11.9,12.4,2700 VIX,20200818,8.4,8.4,8.1,8.1,92600 VKC,20200818,4,4.2,4,4.1,92600 VLA,20200818,12,12,12,12,600 VMC,20200818,8.7,8.8,8.7,8.8,7700 VMI,20200818,0.6,0.6,0.6,0.6,0 VMS,20200818,6,6,6,6,1040 VNC,20200818,33.997,33.997,33.997,33.997,0 VNF,20200818,31.9,31.9,31.9,31.9,0 VNR,20200818,18.9,18.9,18.9,18.9,0 VNT,20200818,55.8,55.8,55.8,55.8,0 VSA,20200818,14.1,14.1,14.1,14.1,0 VSM,20200818,11.5,11.5,11.5,11.5,0 VTC,20200818,9,9,9,9,191 VTH,20200818,9.4,9.4,9.4,9.4,0 VTJ,20200818,3.5,3.5,3.5,3.5,200 VTL,20200818,15.1,15.1,15.1,15.1,517 VTS,20200818,28.5,28.5,28.5,28.5,0 VTV,20200818,6.1,6.1,5.5,5.8,7600 VXB,20200818,4.1,4.1,4.1,4.1,0 WCS,20200818,168.008,168.008,168.008,168.008,1267 WSS,20200818,1.9,1.9,1.9,1.9,600 X20,20200818,7.3,7.3,7.3,7.3,0 AAV,20200817,5.8,6.2,5.8,6,496357 ACB,20200817,19.469,19.853,19.392,19.853,8085833 ACM,20200817,0.6,0.7,0.6,0.6,179240 ADC,20200817,13.5,14.8,13.5,14.8,107300 ALT,20200817,10.022,10.022,10.022,10.022,0 AMC,20200817,17.3,17.3,17.3,17.3,0 AME,20200817,7.5,7.5,7.5,7.5,3900 AMV,20200817,14.8,14.8,14.6,14.8,236028 API,20200817,12.1,12.1,10.1,10.1,600 APP,20200817,3.2,3.2,3.1,3.1,6799 APS,20200817,2.3,2.3,2.3,2.3,5000 ARM,20200817,18.5,18.5,18.5,18.5,0 ART,20200817,2.3,2.3,2.2,2.3,172600 ATS,20200817,26.4,26.4,26.4,26.4,0 BAX,20200817,46.5,46.7,46.5,46.6,2600 BBS,20200817,11.7,11.7,11.7,11.7,0 BCC,20200817,5.955,6.044,5.866,6.044,442719 BCF,20200817,43,43,43,43,100 BDB,20200817,10.8,10.8,10.8,10.8,0 BED,20200817,33,33,33,33,0 BII,20200817,0.7,0.7,0.6,0.6,140700 BKC,20200817,5.8,5.8,5.8,5.8,0 BLF,20200817,2.9,2.9,2.9,2.9,0 BPC,20200817,11.5,11.5,11.5,11.5,100 BSC,20200817,11.7,11.7,11.7,11.7,0 BST,20200817,13.2,14.5,13.2,13.3,600 BTS,20200817,4.883,4.883,4.883,4.883,0 BTW,20200817,23.3,23.3,23.3,23.3,0 BVS,20200817,9.6,9.8,9.5,9.8,93700 BXH,20200817,17.4,17.4,17.4,17.4,0 C69,20200817,5.491,5.684,5.395,5.587,52337 C92,20200817,3.5,3.5,3,3.5,4700 CAG,20200817,85.7,85.7,85.7,85.7,0 CAN,20200817,25.022,26.177,25.022,25.984,4572 CAP,20200817,30.2,30.3,30.2,30.3,7100 CDN,20200817,19.1,20.9,19.1,20.9,7300 CEO,20200817,6.9,6.9,6.7,6.8,618109 CET,20200817,3.6,3.8,3.5,3.5,9500 CIA,20200817,10.6,10.7,10.2,10.2,2900 CJC,20200817,15.7,15.7,15.7,15.7,0 CKV,20200817,11.8,11.8,11.8,11.8,0 CLH,20200817,14.7,14.9,14.7,14.9,1200 CLM,20200817,15.7,15.7,15.7,15.7,10 CMC,20200817,4.1,4.1,4.1,4.1,100 CMS,20200817,3.5,3.7,3.4,3.6,76600 CPC,20200817,16.3,16.3,16,16,820 CSC,20200817,23,23,23,23,1600 CTB,20200817,35,35,35,35,0 CTC,20200817,6.3,6.3,6.3,6.3,0 CTP,20200817,2.9,2.9,2.9,2.9,35800 CTT,20200817,12.905,12.905,12.905,12.905,0 CTX,20200817,8.3,8.3,8.3,8.3,0 CVN,20200817,14,14,13.3,13.9,85600 CX8,20200817,8.6,8.6,8.6,8.6,0 D11,20200817,17.7,17.7,17.7,17.7,1000 DAD,20200817,16,16,16,16,0 DAE,20200817,14.1,14.1,14.1,14.1,0 DBT,20200817,15.5,15.5,15.5,15.5,145526 DC2,20200817,7.8,7.8,7.8,7.8,15100 DC4,20200817,12.133,12.133,10.92,10.92,2807 DDG,20200817,27.5,27.6,27.1,27.5,75200 DHP,20200817,9.7,9.7,9.7,9.7,20100 DHT,20200817,56.3,59.9,56,59.4,222762 DIH,20200817,11.172,12.642,10.976,12.642,3673 DL1,20200817,29,29,29,29,0 DNC,20200817,46.096,46.096,46.096,46.096,102 DNM,20200817,57.5,57.6,54.3,55.7,38947 DNP,20200817,18.5,18.5,18.5,18.5,0 DP3,20200817,71,71.1,71,71.1,630 DPC,20200817,12.5,12.5,12.5,12.5,0 DPS,20200817,0.3,0.3,0.3,0.3,0 DS3,20200817,3.7,3.8,3.6,3.6,89700 DST,20200817,7.8,8.1,7.1,8.1,1624193 DTD,20200817,16.7,17.8,16.7,17.7,238210 DXP,20200817,9.9,9.9,9.9,9.9,0 DZM,20200817,3.1,3.2,3.1,3.2,17600 EBA,20200817,9.1,9.1,9.1,9.1,0 EBS,20200817,7.3,7.3,7.3,7.3,100 ECI,20200817,14.628,14.628,14.628,14.628,0 EID,20200817,10.9,10.9,10.9,10.9,21300 EVS,20200817,7.1,7.1,7.1,7.1,200 FID,20200817,1,1,1,1,5200 GDW,20200817,18.7,18.7,18.7,18.7,100 GKM,20200817,17,17.2,17,17.2,328200 GLT,20200817,26.286,26.286,26.286,26.286,102 GMX,20200817,22.6,22.6,22.6,22.6,0 HAD,20200817,11.926,11.926,11.83,11.926,4990 HAT,20200817,19.125,20.4,19.125,20.4,54243 HBE,20200817,8.6,8.6,8.6,8.6,0 HBS,20200817,1.9,1.9,1.9,1.9,3000 HCC,20200817,12,12,11.8,12,61157 HCT,20200817,10,10,10,10,0 HDA,20200817,7.5,7.6,7.4,7.5,33300 HEV,20200817,10,10,10,10,100 HGM,20200817,38,38,38,38,0 HHC,20200817,107,107,107,107,0 HHG,20200817,1,1.2,1,1.2,9900 HHP,20200817,10.8,11,10.8,10.9,25000 HJS,20200817,28.91,28.91,28.91,28.91,0 HKB,20200817,0.6,0.6,0.6,0.6,0 HKT,20200817,5.5,5.5,5.5,5.5,0 HLC,20200817,8,8,8,8,200 HLD,20200817,19.9,20.1,19.8,20,18600 HLY,20200817,50.5,50.5,50.5,50.5,0 HMH,20200817,9.9,9.9,9.9,9.9,0 HOM,20200817,2.722,2.916,2.722,2.916,13474 HPM,20200817,12.9,12.9,12.9,12.9,0 HTC,20200817,24.7,24.7,24.7,24.7,0 HTP,20200817,10,10,10,10,0 HUT,20200817,2.1,2.3,2.1,2.3,5944180 HVT,20200817,31,31,31,31,20000 ICG,20200817,6.1,6.6,6.1,6.6,2100 IDC,20200817,19.5,19.7,19.5,19.5,5900 IDJ,20200817,14.5,14.7,14,14.4,286450 IDV,20200817,49.9,50.8,49,49.8,8523 INC,20200817,8.204,8.204,8.204,8.204,0 INN,20200817,24.2,24.7,23.3,23.8,3320 ITQ,20200817,2.2,2.3,2.2,2.3,2600 IVS,20200817,5.4,5.5,5.4,5.4,21200 KDM,20200817,2.1,2.1,2.1,2.1,3000 KHS,20200817,12.4,12.4,12.4,12.4,2100 KKC,20200817,5.5,5.5,5.5,5.5,0 KLF,20200817,1.7,1.7,1.6,1.7,1586140 KMT,20200817,6.8,6.8,6.8,6.8,0 KSD,20200817,4.6,4.6,4.6,4.6,0 KSQ,20200817,1.3,1.4,1.3,1.4,21200 KST,20200817,18.1,18.1,18.1,18.1,0 KTS,20200817,10.8,10.8,10.7,10.7,1100 KTT,20200817,8.2,8.2,8.2,8.2,0 KVC,20200817,1.1,1.2,1,1.1,73000 L14,20200817,52.5,53,50.5,51,56941 L18,20200817,8.4,8.4,8.4,8.4,51000 L35,20200817,6.4,6.4,6.4,6.4,0 L43,20200817,3.1,3.1,3.1,3.1,61000 L61,20200817,13.9,13.9,13.9,13.9,0 L62,20200817,7,7,7,7,0 LAS,20200817,5.5,5.5,5.5,5.5,30758 LBE,20200817,37.7,37.7,37.7,37.7,0 LCD,20200817,6.8,6.8,6.8,6.8,0 LCS,20200817,1.9,1.9,1.9,1.9,2000 LDP,20200817,13.3,13.3,12.7,12.7,600 LHC,20200817,43.5,44.75,42.05,44.35,86000 LIG,20200817,3,3.1,3,3.1,121100 LM7,20200817,2.4,2.4,2.4,2.4,100 LO5,20200817,1.8,2,1.8,2,1000 LUT,20200817,1.7,1.7,1.7,1.7,0 MAC,20200817,5.4,5.5,5.3,5.3,8200 MAS,20200817,30.1,30.1,30.1,30.1,400 MBG,20200817,5.7,5.8,5.4,5.6,1812972 MBS,20200817,9.1,9.2,9.1,9.2,94900 MCC,20200817,12.052,12.052,12.052,12.052,105 MCF,20200817,9.2,9.2,9,9.2,9300 MCO,20200817,2.1,2.1,2.1,2.1,4700 MDC,20200817,10,10,10,10,0 MED,20200817,39.1,39.1,39.1,39.1,0 MEL,20200817,8,8,8,8,0 MHL,20200817,4.6,4.6,4.6,4.6,0 MIM,20200817,12,12,12,12,0 MKV,20200817,10,10,10,10,0 MPT,20200817,1.6,1.8,1.6,1.8,220600 MST,20200817,2.8,2.8,2.6,2.8,272800 NAG,20200817,4.239,4.329,4.239,4.329,8315 NAP,20200817,13,13,13,13,0 NBC,20200817,5.6,5.6,5.6,5.6,0 NBP,20200817,12.092,12.184,12.092,12.184,1408 NBW,20200817,22.2,22.2,22.2,22.2,0 NDN,20200817,15.4,15.4,14.7,14.9,305250 NDX,20200817,13.2,13.2,13.1,13.2,28500 NET,20200817,54,54,53,53,2310 NFC,20200817,5.1,5.1,5.1,5.1,0 NGC,20200817,1.8,1.8,1.8,1.8,0 NHA,20200817,10.6,10.7,10.4,10.4,34892 NHC,20200817,29,29,29,29,0 NHP,20200817,0.6,0.6,0.5,0.5,112500 NRC,20200817,14.2,14.6,13.9,14.3,100530 NSH,20200817,1.3,1.4,1.3,1.4,10400 NST,20200817,14,14,11.7,13.6,1800 NTH,20200817,29.5,29.5,29.5,29.5,100 NTP,20200817,28.8,28.8,27.8,28.8,44145 NVB,20200817,8.4,8.5,8.3,8.5,3103400 OCH,20200817,7.3,7.3,7.3,7.3,0 ONE,20200817,3.8,3.8,3.8,3.8,0 PBP,20200817,6.5,6.5,6.5,6.5,500 PCE,20200817,14.9,14.9,14.9,14.9,0 PCG,20200817,5.2,5.2,5.2,5.2,0 PCT,20200817,5,5.1,5,5.1,4100 PDB,20200817,6.6,6.6,6.6,6.6,500 PDC,20200817,4.4,4.4,4,4,3300 PEN,20200817,5.2,5.2,5.2,5.2,0 PGN,20200817,14.7,14.7,14.3,14.5,80500 PGS,20200817,12.7,12.8,12,12.8,97489 PGT,20200817,4.5,4.5,4.5,4.5,300 PHN,20200817,24.4,24.4,24.4,24.4,100 PHP,20200817,9.14,9.14,9.046,9.046,7959 PIA,20200817,28.321,28.41,27.788,27.966,12006 PIC,20200817,8.4,8.4,8.4,8.4,10 PJC,20200817,26.5,26.5,22.1,24.8,500 PLC,20200817,17.6,18.9,17.3,18.9,831984 PMB,20200817,9.3,9.3,9.3,9.3,0 PMC,20200817,59.4,59.4,59.4,59.4,0 PMP,20200817,8.265,8.265,8.265,8.265,0 PMS,20200817,14,14,14,14,0 POT,20200817,12.1,12.1,12.1,12.1,21 PPE,20200817,6.5,6.5,6.5,6.5,0 PPP,20200817,12.8,12.9,12.8,12.9,1300 PPS,20200817,7.4,7.4,7.4,7.4,0 PPY,20200817,23.7,23.7,23.7,23.7,0 PRC,20200817,8.6,8.6,8.6,8.6,0 PSC,20200817,15.7,15.7,15.7,15.7,0 PSD,20200817,9.1,9.3,9.1,9.2,15900 PSE,20200817,7.2,7.2,7.2,7.2,0 PSI,20200817,2.9,2.9,2.9,2.9,0 PSW,20200817,7.3,7.3,7.3,7.3,0 PTD,20200817,10.9,10.9,10.9,10.9,0 PTI,20200817,16.5,16.5,16.5,16.5,646 PTS,20200817,5.2,5.2,5.1,5.2,16000 PV2,20200817,2.4,2.4,2.4,2.4,0 PVB,20200817,15.067,15.257,14.878,15.257,92239 PVC,20200817,5.3,5.4,5.2,5.3,104700 PVG,20200817,6.9,7.2,6.9,7.2,1200 PVI,20200817,28.801,28.801,28.146,28.707,15272 PVL,20200817,1.2,1.2,1.1,1.1,2300 PVS,20200817,12,12.3,11.9,12.2,3451147 QHD,20200817,20,20,20,20,0 QST,20200817,11.6,11.6,11.6,11.6,0 QTC,20200817,16.2,16.2,16,16,1700 RCL,20200817,17,17,17,17,100 S55,20200817,23.3,23.5,23.3,23.3,15200 S74,20200817,4.3,4.3,4.3,4.3,0 S99,20200817,18.6,18.7,18,18,253525 SAF,20200817,51.8,51.8,47.1,51.8,9700 SCI,20200817,44,44.5,43.5,44,27402 SD2,20200817,6.6,6.6,5.6,5.6,2100 SD4,20200817,3.4,3.4,3.4,3.4,0 SD5,20200817,4.133,4.133,4.133,4.133,0 SD6,20200817,2.2,2.2,2.1,2.2,51700 SD9,20200817,5.7,5.7,5.7,5.7,22 SDA,20200817,4.4,4.7,4.4,4.7,17930 SDC,20200817,16.2,16.2,16.2,16.2,0 SDG,20200817,21.3,21.3,21.3,21.3,0 SDN,20200817,30,30,30,30,0 SDT,20200817,3.4,3.4,3.4,3.4,0 SDU,20200817,6.3,6.3,6.3,6.3,0 SEB,20200817,31,31,31,31,0 SED,20200817,14,14,14,14,0 SFN,20200817,23.474,23.474,23.474,23.474,0 SGC,20200817,57.5,57.5,57.5,57.5,5556 SGD,20200817,9.6,9.6,9.6,9.6,0 SGH,20200817,37.4,37.4,37.4,37.4,0 SHB,20200817,12.4,12.5,12.2,12.5,1279175 SHE,20200817,19.1,22,19.1,22,410 SHN,20200817,8.9,9,8.5,8.9,53580 SHS,20200817,10.7,10.7,10.5,10.7,1967937 SIC,20200817,9.6,10.6,9.6,10.6,3300 SJ1,20200817,22,22,22,22,0 SJC,20200817,1.4,1.4,1.4,1.4,0 SJE,20200817,15.325,15.565,15.325,15.565,226736 SLS,20200817,61.5,61.8,61.3,61.8,4300 SMN,20200817,8.5,8.5,8.5,8.5,0 SMT,20200817,6.8,6.8,6.8,6.8,0 SPI,20200817,1.1,1.1,1,1.1,315300 SRA,20200817,11.1,11.1,10.9,11.1,58900 SSM,20200817,5.5,5.5,5,5.1,4900 STC,20200817,14.7,14.7,14.7,14.7,0 STP,20200817,6.9,6.9,6.9,6.9,10000 SVN,20200817,1.6,1.8,1.6,1.8,5200 SZB,20200817,28,28,28,28,100 TA9,20200817,8.8,8.8,8.5,8.8,12000 TAR,20200817,15.388,15.721,14.889,15.721,565959 TBX,20200817,22.3,22.3,22.3,22.3,0 TC6,20200817,4.6,4.6,4.6,4.6,14908 TDN,20200817,6.5,6.5,6.2,6.5,166410 TDT,20200817,9.1,9.3,8.9,8.9,121000 TET,20200817,29.9,29.9,29.9,29.9,0 TFC,20200817,5,5,5,5,2000 THB,20200817,10.2,10.2,10.2,10.2,0 THD,20200817,74.9,74.9,74.8,74.9,3220 THS,20200817,7.2,7.2,7.2,7.2,0 THT,20200817,6.8,6.8,6.8,6.8,400 TIG,20200817,6.5,6.5,6.1,6.2,1221697 TJC,20200817,7,7,7,7,0 TKC,20200817,3.5,3.7,3.3,3.4,6500 TKU,20200817,8.5,8.5,8.5,8.5,0 TMB,20200817,14.5,14.5,14.5,14.5,0 TMC,20200817,11.5,11.5,11.5,11.5,0 TMX,20200817,13.9,13.9,13.9,13.9,0 TNG,20200817,11.7,11.7,11.4,11.5,452610 TPH,20200817,8.4,8.4,8.4,8.4,0 TPP,20200817,12,12,12,12,1400 TSB,20200817,7.3,7.3,7.3,7.3,0 TST,20200817,8.2,8.2,8.2,8.2,1000 TTC,20200817,10.7,10.7,10.7,10.7,1000 TTH,20200817,1.6,1.7,1.6,1.7,70800 TTL,20200817,8.6,8.6,8.6,8.6,0 TTT,20200817,30,30,30,30,100 TTZ,20200817,4,4.3,4,4,19800 TV3,20200817,28.2,28.2,28.2,28.2,10 TV4,20200817,11.9,11.9,11.8,11.9,5900 TVC,20200817,6.727,7.09,6.727,6.909,1414827 TVD,20200817,5.9,5.9,5.9,5.9,100 TXM,20200817,2.8,3.1,2.8,2.8,4500 UNI,20200817,4.6,4.6,4.6,4.6,0 V12,20200817,11,11,11,11,0 V21,20200817,4.4,4.4,4.4,4.4,0 VAT,20200817,2.4,2.4,2.4,2.4,0 VBC,20200817,17,17,17,17,0 VC1,20200817,8.5,8.5,8.5,8.5,200 VC2,20200817,12.9,12.9,12.9,12.9,0 VC3,20200817,15.9,16,15.8,16,156410 VC6,20200817,7.5,7.5,7.5,7.5,2000 VC7,20200817,4.128,4.32,4.031,4.32,5208 VC9,20200817,4.4,4.4,4.2,4.2,4300 VCC,20200817,9.6,9.6,9.6,9.6,0 VCG,20200817,29.5,31.6,28,30.2,475927 VCM,20200817,16,16,16,16,0 VCS,20200817,60.8,61,60,60.6,30996 VDL,20200817,27.4,27.4,27.4,27.4,0 VE1,20200817,7.6,7.6,7.6,7.6,0 VE2,20200817,6.5,6.5,6.5,6.5,0 VE3,20200817,5.8,5.8,5.8,5.8,0 VE4,20200817,4.5,4.5,4.5,4.5,0 VE8,20200817,9,9,9,9,0 VE9,20200817,1.2,1.3,1.2,1.3,23600 VGP,20200817,9.337,9.711,9.337,9.711,214 VGS,20200817,6.8,7,6.8,7,200 VHE,20200817,4.2,4.2,4.2,4.2,1000 VHL,20200817,21.1,22.1,21.1,22.1,1600 VIE,20200817,6.1,6.1,6.1,6.1,0 VIF,20200817,17.8,17.8,17,17,400 VIG,20200817,0.7,0.8,0.7,0.8,322500 VIT,20200817,12.4,12.4,12.4,12.4,0 VIX,20200817,8.5,8.6,8.1,8.5,141421 VKC,20200817,3.8,4.1,3.8,4.1,152710 VLA,20200817,12,12,12,12,2000 VMC,20200817,8.7,8.7,8.7,8.7,15800 VMI,20200817,0.6,0.6,0.6,0.6,0 VMS,20200817,5.6,5.6,5.6,5.6,100 VNC,20200817,33.997,33.997,33.997,33.997,0 VNF,20200817,31.9,31.9,31.9,31.9,0 VNR,20200817,18.9,18.9,18.9,18.9,16 VNT,20200817,55.8,55.8,55.8,55.8,0 VSA,20200817,14.1,14.1,14.1,14.1,0 VSM,20200817,11.5,11.5,11.5,11.5,0 VTC,20200817,10,10,10,10,50 VTH,20200817,9.4,9.4,9.4,9.4,0 VTJ,20200817,3.8,3.8,3.8,3.8,600 VTL,20200817,16.7,16.7,16.7,16.7,1000 VTS,20200817,28.5,28.5,28.5,28.5,0 VTV,20200817,5.6,5.9,5.5,5.9,5606 VXB,20200817,4.1,4.1,4.1,4.1,0 WCS,20200817,168.892,168.892,167.3,167.3,1368 WSS,20200817,1.9,1.9,1.8,1.9,19900 X20,20200817,7.3,7.3,7.3,7.3,0 AAV,20200814,5.7,5.8,5.6,5.8,453600 ACB,20200814,19.623,19.623,19.238,19.469,8683850 ACM,20200814,0.7,0.7,0.6,0.7,606520 ADC,20200814,13.5,13.9,13.5,13.5,6120 ALT,20200814,10.764,10.764,10.022,10.022,2802 AMC,20200814,17.3,17.3,17.3,17.3,0 AME,20200814,6.9,6.9,6.9,6.9,0 AMV,20200814,14.9,14.9,14.7,14.8,268313 API,20200814,11.1,11.1,11.1,11.1,18608 APP,20200814,3.2,3.2,3.2,3.2,2510 APS,20200814,2.3,2.3,2.3,2.3,3100 ARM,20200814,18.5,18.5,18.5,18.5,0 ART,20200814,2.3,2.4,2.2,2.3,557800 ATS,20200814,26.4,26.4,26.4,26.4,0 BAX,20200814,46.7,46.7,46.5,46.5,4400 BBS,20200814,11.7,11.7,11.7,11.7,0 BCC,20200814,5.866,5.955,5.777,5.955,600114 BCF,20200814,42,42,42,42,0 BDB,20200814,10.8,10.8,10.8,10.8,0 BED,20200814,33,33,33,33,0 BII,20200814,0.6,0.7,0.6,0.7,79600 BKC,20200814,5.8,5.8,5.8,5.8,0 BLF,20200814,3,3,2.9,2.9,3100 BPC,20200814,10.5,10.5,10.5,10.5,0 BSC,20200814,11.7,11.7,11.7,11.7,0 BST,20200814,13.2,14.1,13.2,13.2,300 BTS,20200814,4.883,4.883,4.883,4.883,102 BTW,20200814,23.3,23.3,23.3,23.3,0 BVS,20200814,9.8,9.9,9.6,9.8,157550 BXH,20200814,17.4,17.4,17.4,17.4,0 C69,20200814,5.78,5.876,5.491,5.491,22316 C92,20200814,3.5,3.5,3.3,3.3,3300 CAG,20200814,85.7,85.7,85.7,85.7,0 CAN,20200814,24.445,25.503,24.445,24.637,1351 CAP,20200814,30.7,30.7,30.1,30.2,3500 CDN,20200814,20,20.8,20,20.8,500 CEO,20200814,7,7,6.8,6.9,1509170 CET,20200814,3.5,3.8,3.5,3.8,23500 CIA,20200814,10.2,10.6,10.2,10.6,3239 CJC,20200814,15.7,15.7,15.7,15.7,0 CKV,20200814,11.8,11.8,11.8,11.8,0 CLH,20200814,14.6,14.7,14.6,14.7,1000 CLM,20200814,15.7,15.7,15.7,15.7,0 CMC,20200814,4.5,4.5,4.5,4.5,100 CMS,20200814,3.4,3.6,3.4,3.6,125500 CPC,20200814,16.1,16.1,16.1,16.1,100 CSC,20200814,22.413,22.7,22.413,22.7,2736 CTB,20200814,35,35,35,35,0 CTC,20200814,6,6.3,6,6.3,3200 CTP,20200814,2.7,2.7,2.7,2.7,15300 CTT,20200814,12.905,12.905,12.905,12.905,109 CTX,20200814,8.1,8.3,8.1,8.3,12200 CVN,20200814,12.9,13.5,12.7,13.3,48403 CX8,20200814,8.6,8.6,8.6,8.6,0 D11,20200814,18,18,18,18,0 DAD,20200814,16,16,16,16,0 DAE,20200814,14.1,14.1,14.1,14.1,0 DBT,20200814,12.9,14.1,12.9,14.1,118490 DC2,20200814,7.1,7.8,7.1,7.8,10200 DC4,20200814,12.133,12.133,12.133,12.133,1 DDG,20200814,27.8,27.9,27.3,27.5,85400 DHP,20200814,9.6,9.7,9.6,9.7,18300 DHT,20200814,53.1,56.8,53.1,54.6,71007 DIH,20200814,11.76,12.74,11.074,11.858,9898 DL1,20200814,29,29,29,29,0 DNC,20200814,45.115,50.019,44.134,50.019,44149 DNM,20200814,55,58,55,57,30716 DNP,20200814,17.4,18.5,17.4,18.5,200 DP3,20200814,71,72.5,71,71,2390 DPC,20200814,12.5,12.5,12.5,12.5,0 DPS,20200814,0.3,0.3,0.3,0.3,0 DS3,20200814,3.8,3.9,3.7,3.7,145500 DST,20200814,7.1,7.4,6.8,7.4,1517573 DTD,20200814,16.831,16.831,15.945,16.3,160455 DXP,20200814,9.8,9.9,9.8,9.9,1100 DZM,20200814,3.3,3.3,3.2,3.2,29800 EBA,20200814,9.1,9.1,9.1,9.1,0 EBS,20200814,7.3,7.3,7.3,7.3,1000 ECI,20200814,14.628,14.628,14.628,14.628,0 EID,20200814,11,11,10.9,10.9,25700 EVS,20200814,7.1,7.1,7.1,7.1,200 FID,20200814,0.9,1,0.9,1,300 GDW,20200814,19.7,19.7,19.7,19.7,100 GKM,20200814,16.8,17.3,16.4,17.3,201700 GLT,20200814,24.429,24.429,24.331,24.331,2047 GMX,20200814,22.6,22.6,22.6,22.6,0 HAD,20200814,11.83,11.926,11.83,11.926,4264 HAT,20200814,19.58,19.944,18.851,19.125,54913 HBE,20200814,8.6,8.6,8.6,8.6,0 HBS,20200814,1.9,1.9,1.9,1.9,60 HCC,20200814,12.2,12.5,12,12,5300 HCT,20200814,10,10,10,10,0 HDA,20200814,7.5,7.6,7.5,7.5,30100 HEV,20200814,9.7,9.7,9.7,9.7,100 HGM,20200814,38,38,38,38,0 HHC,20200814,107,107,107,107,0 HHG,20200814,1.2,1.2,1.1,1.1,41200 HHP,20200814,10.9,11,10.8,10.9,181000 HJS,20200814,28.91,28.91,28.91,28.91,12245 HKB,20200814,0.7,0.7,0.5,0.6,654315 HKT,20200814,5.5,5.5,5.5,5.5,0 HLC,20200814,7.8,7.8,7.8,7.8,100 HLD,20200814,20.2,20.2,20,20.1,19240 HLY,20200814,50.5,50.5,50.5,50.5,0 HMH,20200814,9.9,9.9,9.9,9.9,100 HOM,20200814,2.722,2.819,2.722,2.819,22320 HPM,20200814,12.9,12.9,12.9,12.9,0 HTC,20200814,24.7,24.7,24.7,24.7,0 HTP,20200814,10,10,10,10,0 HUT,20200814,2.2,2.3,2.1,2.1,4362915 HVT,20200814,31,31,31,31,14010 ICG,20200814,6.7,6.7,6.7,6.7,180 IDC,20200814,19.8,19.8,19.4,19.5,17110 IDJ,20200814,14.2,14.8,14,14.3,416860 IDV,20200814,48.6,48.9,48.5,48.8,21500 INC,20200814,8.29,8.29,8.204,8.204,2316 INN,20200814,23.3,23.8,23.1,23.4,73500 ITQ,20200814,2.3,2.3,2.2,2.3,12500 IVS,20200814,5.8,5.9,5.8,5.9,1000 KDM,20200814,2.3,2.3,2.3,2.3,1300 KHS,20200814,12.4,12.4,12.4,12.4,0 KKC,20200814,5.5,5.5,5.5,5.5,0 KLF,20200814,1.7,1.8,1.6,1.7,2289841 KMT,20200814,6.8,6.8,6.8,6.8,0 KSD,20200814,4.6,4.6,4.6,4.6,0 KSQ,20200814,1.3,1.4,1.3,1.3,5200 KST,20200814,18.1,18.1,18.1,18.1,0 KTS,20200814,9.9,9.9,9.9,9.9,2500 KTT,20200814,8.2,8.2,8.2,8.2,0 KVC,20200814,1,1.1,1,1.1,927208 L14,20200814,54,54.9,52.6,53.7,65866 L18,20200814,8.4,8.4,8.4,8.4,0 L35,20200814,6.4,6.4,6.4,6.4,0 L43,20200814,2.9,2.9,2.9,2.9,24200 L61,20200814,13.9,13.9,13.9,13.9,0 L62,20200814,7,7,7,7,82 LAS,20200814,5.6,5.6,5.4,5.4,57605 LBE,20200814,37.7,37.7,37.7,37.7,0 LCD,20200814,6.8,6.8,6.8,6.8,0 LCS,20200814,1.9,1.9,1.9,1.9,0 LDP,20200814,13.4,13.4,13.3,13.3,900 LHC,20200814,44.25,44.25,42.5,43.5,24480 LIG,20200814,3,3,3,3,24700 LM7,20200814,2.5,2.5,2.5,2.5,100 LO5,20200814,1.8,2,1.8,2,1600 LUT,20200814,1.7,1.7,1.7,1.7,0 MAC,20200814,5,5.5,4.9,5.3,34575 MAS,20200814,32,34,31.5,31.5,2482 MBG,20200814,5.5,6,5.4,5.7,3436059 MBS,20200814,9,9.6,8.9,9.1,109990 MCC,20200814,13.2,13.2,12.052,12.052,38577 MCF,20200814,8.4,8.4,8.4,8.4,100 MCO,20200814,2.3,2.3,2.3,2.3,0 MDC,20200814,10,10,10,10,0 MED,20200814,39.1,39.1,39.1,39.1,0 MEL,20200814,8,8,8,8,0 MHL,20200814,4.6,4.6,4.6,4.6,0 MIM,20200814,12,12,12,12,0 MKV,20200814,10,10,10,10,0 MPT,20200814,1.8,1.8,1.7,1.7,241300 MST,20200814,2.8,2.9,2.7,2.8,513180 NAG,20200814,4.149,4.329,4.149,4.329,10034 NAP,20200814,13,13,13,13,0 NBC,20200814,5.7,5.7,5.6,5.6,6200 NBP,20200814,12.184,12.276,12.092,12.092,4052 NBW,20200814,22.2,22.2,22.2,22.2,0 NDN,20200814,15.4,15.4,14.7,15,435170 NDX,20200814,13.2,13.2,13.2,13.2,24000 NET,20200814,55,55,54,54,3853 NFC,20200814,5.1,5.1,5.1,5.1,0 NGC,20200814,1.8,1.8,1.8,1.8,100 NHA,20200814,10.8,10.8,10.5,10.6,42010 NHC,20200814,29,29,29,29,0 NHP,20200814,0.6,0.6,0.5,0.6,381800 NRC,20200814,14.1,14.5,14,14.2,115842 NSH,20200814,1.4,1.4,1.4,1.4,4200 NST,20200814,11.7,13.5,11.7,13,2500 NTH,20200814,28.4,29,28.4,29,200 NTP,20200814,28.9,29.1,28.8,29,10050 NVB,20200814,8.5,8.5,8.3,8.5,3110235 OCH,20200814,7.3,7.3,7.3,7.3,100 ONE,20200814,3.8,3.8,3.8,3.8,0 PBP,20200814,6.6,6.6,6.3,6.3,2600 PCE,20200814,13.1,14.9,13.1,14.9,200 PCG,20200814,5.2,5.2,5.2,5.2,0 PCT,20200814,5.1,5.1,5,5,57300 PDB,20200814,6.6,6.7,6.6,6.6,2100 PDC,20200814,4.5,4.5,4.4,4.4,1310 PEN,20200814,5.2,5.2,5.2,5.2,4 PGN,20200814,14.3,15,14.3,14.7,161200 PGS,20200814,13,13,12.8,12.8,11110 PGT,20200814,4.1,4.1,4.1,4.1,1710 PHN,20200814,24.6,24.6,24.6,24.6,0 PHP,20200814,9.14,9.14,9.14,9.14,541 PIA,20200814,26.279,28.765,26.013,27.7,28374 PIC,20200814,8.4,8.4,8.4,8.4,0 PJC,20200814,24.5,24.5,24.5,24.5,0 PLC,20200814,18,18,17.3,17.6,567474 PMB,20200814,9.3,9.3,9.3,9.3,0 PMC,20200814,59.4,59.4,59.4,59.4,2300 PMP,20200814,8.265,8.265,8.265,8.265,0 PMS,20200814,14,14,14,14,101 POT,20200814,12.1,12.1,12.1,12.1,48 PPE,20200814,6.5,6.5,6.5,6.5,0 PPP,20200814,13.3,13.4,11.2,11.8,18100 PPS,20200814,7,7.4,7,7.4,8200 PPY,20200814,23.7,23.7,23.7,23.7,0 PRC,20200814,8.6,8.6,8.6,8.6,0 PSC,20200814,15.7,15.7,15.7,15.7,0 PSD,20200814,9.3,9.3,9.2,9.3,5500 PSE,20200814,7.2,7.2,7.2,7.2,0 PSI,20200814,2.9,2.9,2.7,2.9,4500 PSW,20200814,7.3,7.3,7.3,7.3,0 PTD,20200814,10.9,10.9,10.9,10.9,0 PTI,20200814,18.2,18.2,18.2,18.2,0 PTS,20200814,5.2,5.2,5.1,5.2,3500 PV2,20200814,2.4,2.4,2.4,2.4,0 PVB,20200814,15.541,15.541,14.972,15.067,224842 PVC,20200814,5.4,5.5,5.4,5.4,51654 PVG,20200814,7,7.1,6.9,6.9,17010 PVI,20200814,28.988,28.988,28.24,28.24,27067 PVL,20200814,1.2,1.2,1.2,1.2,3800 PVS,20200814,12.3,12.3,12,12.1,3411306 QHD,20200814,20,20,20,20,0 QST,20200814,11.6,11.6,11.6,11.6,0 QTC,20200814,16,16.1,16,16.1,8700 RCL,20200814,18.5,18.5,18.5,18.5,0 S55,20200814,23.5,23.5,23.5,23.5,2000 S74,20200814,4.3,4.3,4.3,4.3,0 S99,20200814,18.9,19,18.1,18.7,441683 SAF,20200814,47.1,47.1,47.1,47.1,0 SCI,20200814,44.2,44.5,44,44,31707 SD2,20200814,6,6,6,6,6200 SD4,20200814,3.4,3.4,3.4,3.4,8000 SD5,20200814,4.133,4.223,4.133,4.133,74119 SD6,20200814,2.2,2.3,2.2,2.3,93600 SD9,20200814,5.9,5.9,5.5,5.7,11520 SDA,20200814,4.7,4.8,4.5,4.8,4700 SDC,20200814,16.2,16.2,16.2,16.2,0 SDG,20200814,21.3,21.3,21.3,21.3,2100 SDN,20200814,30,30,30,30,0 SDT,20200814,3.4,3.4,3.4,3.4,7600 SDU,20200814,6.3,6.3,6.3,6.3,0 SEB,20200814,31,31,31,31,0 SED,20200814,14,14,14,14,1600 SFN,20200814,23.474,23.474,23.474,23.474,0 SGC,20200814,57.5,57.5,57.5,57.5,2000 SGD,20200814,9.6,9.6,9.6,9.6,0 SGH,20200814,37.4,37.4,37.4,37.4,833 SHB,20200814,12.7,12.7,12.1,12.5,3428998 SHE,20200814,20.6,21.5,20.2,20.2,13900 SHN,20200814,9.4,9.4,8.7,9.1,5000 SHS,20200814,10.8,11,10.6,10.7,2628266 SIC,20200814,10.3,10.3,10.2,10.2,5105 SJ1,20200814,22,22,22,22,0 SJC,20200814,1.4,1.4,1.4,1.4,0 SJE,20200814,15.086,16.043,15.086,15.165,24806 SLS,20200814,61.9,61.9,60.7,60.7,2100 SMN,20200814,8.5,8.5,8.5,8.5,0 SMT,20200814,6.8,6.8,6.8,6.8,100 SPI,20200814,1.1,1.1,1,1.1,154000 SRA,20200814,11.1,11.1,11,11.1,57200 SSM,20200814,5,5,5,5,100 STC,20200814,14.7,14.7,14.7,14.7,100 STP,20200814,6.5,6.8,6.5,6.8,5300 SVN,20200814,1.7,1.7,1.6,1.7,33500 SZB,20200814,30.3,30.3,27.5,29.8,1600 TA9,20200814,8.9,8.9,8.8,8.8,6700 TAR,20200814,15.638,15.721,15.305,15.305,511145 TBX,20200814,22.3,22.3,22.3,22.3,0 TC6,20200814,4.4,4.6,4.4,4.6,63800 TDN,20200814,6.7,6.7,6.4,6.5,120782 TDT,20200814,9.4,9.5,9.1,9.1,189400 TET,20200814,29.9,29.9,29.9,29.9,0 TFC,20200814,5,5,5,5,200 THB,20200814,10.9,10.9,9.1,10.2,710 THD,20200814,74.9,74.9,73.8,73.8,2500 THS,20200814,7.2,7.2,7.2,7.2,0 THT,20200814,6.7,6.8,6.7,6.8,347 TIG,20200814,6.6,6.6,6.4,6.5,981476 TJC,20200814,7,7,7,7,0 TKC,20200814,3.4,3.5,3.4,3.5,4120 TKU,20200814,8.5,8.5,8.5,8.5,0 TMB,20200814,14.4,14.5,14.4,14.5,9900 TMC,20200814,11.5,11.5,11.5,11.5,0 TMX,20200814,13.9,13.9,13.9,13.9,0 TNG,20200814,12,12,11.5,11.6,508985 TPH,20200814,8.4,8.4,8.4,8.4,0 TPP,20200814,13.3,13.3,13.3,13.3,0 TSB,20200814,7.3,7.3,7.3,7.3,0 TST,20200814,8.2,8.2,8.2,8.2,100 TTC,20200814,10.6,10.6,10.6,10.6,1000 TTH,20200814,1.6,1.8,1.6,1.6,114300 TTL,20200814,8.6,8.6,8.6,8.6,0 TTT,20200814,30,30.3,30,30.3,2300 TTZ,20200814,4.3,4.3,3.9,4,49900 TV3,20200814,28.2,28.2,28.2,28.2,0 TV4,20200814,11.9,11.9,11.9,11.9,400 TVC,20200814,6.909,6.999,6.727,6.727,435820 TVD,20200814,5.8,5.9,5.8,5.8,26801 TXM,20200814,3.1,3.1,3.1,3.1,0 UNI,20200814,4.6,4.6,4.6,4.6,0 V12,20200814,11,11,11,11,0 V21,20200814,4,4.4,4,4.4,2850 VAT,20200814,2.4,2.4,2.4,2.4,0 VBC,20200814,17,17,17,17,1600 VC1,20200814,8,8,7.8,7.8,1800 VC2,20200814,12.9,12.9,12.9,12.9,0 VC3,20200814,16,16.1,15.9,16,175100 VC6,20200814,7.8,7.8,7.8,7.8,0 VC7,20200814,4.416,4.416,4.128,4.416,17108 VC9,20200814,4.4,4.4,4.4,4.4,5000 VCC,20200814,9.6,9.6,9.6,9.6,2000 VCG,20200814,28,29,28,29,1322629 VCM,20200814,16,16,16,16,0 VCS,20200814,60.9,61.6,60.9,61,105358 VDL,20200814,27.4,27.4,27.4,27.4,0 VE1,20200814,7.6,7.6,7.6,7.6,0 VE2,20200814,6.5,6.5,6.5,6.5,0 VE3,20200814,5.8,5.8,5.8,5.8,1600 VE4,20200814,4.5,4.5,4.5,4.5,600 VE8,20200814,9,9,9,9,0 VE9,20200814,1.2,1.2,1.2,1.2,3000 VGP,20200814,9.337,9.337,9.337,9.337,0 VGS,20200814,6.9,7,6.9,6.9,20040 VHE,20200814,4.2,4.2,4,4,3920 VHL,20200814,21.9,22.1,21.9,22,3600 VIE,20200814,6.1,6.1,6.1,6.1,2 VIF,20200814,16.9,17.7,16.8,17.7,4600 VIG,20200814,0.7,0.8,0.7,0.8,710300 VIT,20200814,12.2,12.4,12.2,12.4,10830 VIX,20200814,8.7,8.7,8.5,8.6,102392 VKC,20200814,4.2,4.2,4,4,132100 VLA,20200814,12,12,12,12,0 VMC,20200814,8.7,8.7,8.7,8.7,9900 VMI,20200814,0.6,0.6,0.6,0.6,0 VMS,20200814,6.2,6.2,6.2,6.2,0 VNC,20200814,33.997,33.997,33.997,33.997,0 VNF,20200814,31.9,31.9,31.9,31.9,2 VNR,20200814,18.9,18.9,18.9,18.9,40 VNT,20200814,55.8,55.8,55.8,55.8,100 VSA,20200814,14.1,14.1,14.1,14.1,100 VSM,20200814,11.5,11.5,11.5,11.5,0 VTC,20200814,10.5,10.5,10,10,518 VTH,20200814,9.4,9.4,9.4,9.4,0 VTJ,20200814,3.5,3.5,3.5,3.5,0 VTL,20200814,18.5,18.5,18.5,18.5,100 VTS,20200814,28.5,28.5,28.5,28.5,0 VTV,20200814,5.4,5.4,5.4,5.4,300 VXB,20200814,4.1,4.1,4.1,4.1,0 WCS,20200814,168.892,168.892,168.008,168.008,1334 WSS,20200814,1.9,1.9,1.9,1.9,9100 X20,20200814,7.3,7.3,7.3,7.3,200 AAV,20200813,5.6,5.7,5.4,5.7,418745 ACB,20200813,19.546,19.7,19.469,19.623,4942185 ACM,20200813,0.7,0.7,0.6,0.6,161427 ADC,20200813,13.5,13.5,13.5,13.5,19900 ALT,20200813,10.764,10.764,10.764,10.764,0 AMC,20200813,17.3,17.3,17.3,17.3,400 AME,20200813,6.9,6.9,6.9,6.9,1000 AMV,20200813,14.8,15,14.7,14.9,417318 API,20200813,10.1,10.1,8.6,10.1,9700 APP,20200813,3.2,3.2,3.2,3.2,1000 APS,20200813,2.2,2.3,2.2,2.3,1400 ARM,20200813,18.5,18.5,18.5,18.5,0 ART,20200813,2.3,2.4,2.2,2.3,624388 ATS,20200813,26.4,26.4,26.4,26.4,0 BAX,20200813,48,48,46.5,46.5,8800 BBS,20200813,11.7,11.7,11.7,11.7,0 BCC,20200813,5.955,5.955,5.777,5.955,344376 BCF,20200813,44.7,44.7,42,42,200 BDB,20200813,10.8,10.8,10.8,10.8,0 BED,20200813,33,33,33,33,0 BII,20200813,0.7,0.7,0.6,0.7,243351 BKC,20200813,5.8,5.8,5.8,5.8,1 BLF,20200813,2.9,2.9,2.9,2.9,0 BPC,20200813,10.5,10.5,10.5,10.5,0 BSC,20200813,11.7,11.7,11.7,11.7,0 BST,20200813,14,14.4,13.1,13.1,700 BTS,20200813,4.395,4.688,4.395,4.688,307 BTW,20200813,23.3,23.3,23.3,23.3,0 BVS,20200813,9.7,9.9,9.7,9.8,93400 BXH,20200813,17.4,17.4,17.4,17.4,0 C69,20200813,5.876,6.069,5.876,5.973,101244 C92,20200813,3.4,3.6,3.3,3.6,1400 CAG,20200813,85.7,85.7,85.7,85.7,0 CAN,20200813,24.348,24.348,24.348,24.348,114 CAP,20200813,30,30.4,29.5,30.4,9320 CDN,20200813,20.8,20.8,20.8,20.8,240 CEO,20200813,7,7.1,6.8,7,3202340 CET,20200813,3.2,3.8,3.2,3.8,24201 CIA,20200813,10.2,10.3,10.2,10.3,416 CJC,20200813,15.7,15.7,15.7,15.7,0 CKV,20200813,11.8,11.8,11.8,11.8,100 CLH,20200813,14.3,14.9,14.3,14.9,2100 CLM,20200813,15.7,15.7,15.7,15.7,0 CMC,20200813,4.1,4.1,4.1,4.1,0 CMS,20200813,3.5,3.5,3.3,3.5,197600 CPC,20200813,14.6,16.1,14.6,16.1,800 CSC,20200813,22.413,22.89,22.413,22.509,5033 CTB,20200813,35,35,35,35,100 CTC,20200813,5.8,5.8,5.8,5.8,0 CTP,20200813,2.3,2.5,2.3,2.5,68100 CTT,20200813,11.806,11.806,11.806,11.806,0 CTX,20200813,9,9,9,9,0 CVN,20200813,12.3,12.6,11.8,12.5,34010 CX8,20200813,8.6,8.6,8.6,8.6,0 D11,20200813,18,18,18,18,4500 DAD,20200813,16,16,16,16,20 DAE,20200813,14.1,14.1,14.1,14.1,0 DBT,20200813,12.5,12.9,12,12.9,34250 DC2,20200813,7.1,7.1,7.1,7.1,0 DC4,20200813,12.133,12.133,12.133,12.133,214 DDG,20200813,27.4,27.7,27,27.7,98700 DHP,20200813,9.5,9.5,9.5,9.5,5000 DHT,20200813,57,58.3,52,54.5,28180 DIH,20200813,11.564,12.054,11.466,12.054,1224 DL1,20200813,29,29,29,29,0 DNC,20200813,48.057,48.057,48.057,48.057,0 DNM,20200813,52,54.7,51.7,54.3,13093 DNP,20200813,18.2,18.2,18.2,18.2,2000 DP3,20200813,70,70,70,70,0 DPC,20200813,12.5,12.5,12.5,12.5,0 DPS,20200813,0.3,0.3,0.3,0.3,0 DS3,20200813,3.5,3.6,3.5,3.6,170000 DST,20200813,6.5,6.8,6.2,6.8,729065 DTD,20200813,16.122,16.654,16.034,16.654,184809 DXP,20200813,10,10,9.9,10,4100 DZM,20200813,3.3,3.4,3.2,3.4,42600 EBA,20200813,9.1,9.1,9.1,9.1,0 EBS,20200813,7.3,7.3,7.3,7.3,200 ECI,20200813,14.628,14.628,14.628,14.628,0 EID,20200813,11,11,10.9,10.9,58900 EVS,20200813,7.1,7.1,7.1,7.1,200 FID,20200813,0.9,1,0.9,1,2430 GDW,20200813,25.1,25.1,21.1,21.1,9300 GKM,20200813,16.8,17.3,16.7,17.2,193900 GLT,20200813,22.182,24.234,22.182,24.234,921 GMX,20200813,22.6,22.6,22.6,22.6,5300 HAD,20200813,11.83,12.022,11.83,11.83,11229 HAT,20200813,19.125,19.58,19.125,19.58,14285 HBE,20200813,8.6,8.6,8.6,8.6,100 HBS,20200813,1.9,1.9,1.9,1.9,12000 HCC,20200813,11.8,12,11.8,12,28710 HCT,20200813,10,10,10,10,100 HDA,20200813,7.6,7.6,7.5,7.5,31300 HEV,20200813,10.7,10.7,10.7,10.7,0 HGM,20200813,38,38,38,38,0 HHC,20200813,107,107,107,107,0 HHG,20200813,1.2,1.2,1.1,1.1,4260 HHP,20200813,11,11.1,10.9,10.9,170200 HJS,20200813,28.91,28.91,28.91,28.91,75551 HKB,20200813,0.6,0.6,0.6,0.6,0 HKT,20200813,5.5,5.5,5.5,5.5,0 HLC,20200813,7.384,7.384,7.2,7.2,7258 HLD,20200813,20,20.2,20,20.1,5100 HLY,20200813,50.5,50.5,50.5,50.5,0 HMH,20200813,9,9,9,9,1200 HOM,20200813,2.819,2.819,2.722,2.819,411 HPM,20200813,12.9,12.9,12.9,12.9,0 HTC,20200813,24.7,24.7,24.7,24.7,0 HTP,20200813,10,10,10,10,0 HUT,20200813,2.3,2.3,2.2,2.2,669496 HVT,20200813,31,31,31,31,382 ICG,20200813,5.6,6.3,5.5,6.3,300 IDC,20200813,19.6,19.6,19.6,19.6,4000 IDJ,20200813,14,14.3,13.8,14.2,279150 IDV,20200813,48.9,48.9,48.5,48.7,15835 INC,20200813,8.636,8.636,8.636,8.636,579 INN,20200813,23.8,23.8,22.9,23.2,111511 ITQ,20200813,2.3,2.3,2.3,2.3,200 IVS,20200813,5.5,5.8,5.5,5.8,3800 KDM,20200813,2.1,2.3,2.1,2.3,11500 KHS,20200813,12,12.6,12,12.4,9008 KKC,20200813,5.5,5.5,5.5,5.5,0 KLF,20200813,1.7,1.8,1.7,1.7,1427427 KMT,20200813,6.8,6.8,6.8,6.8,0 KSD,20200813,4.6,4.6,4.6,4.6,200 KSQ,20200813,1.3,1.4,1.3,1.4,6400 KST,20200813,18.552,18.552,18.1,18.1,5525 KTS,20200813,9.9,9.9,9.9,9.9,2500 KTT,20200813,8.2,8.2,8.2,8.2,0 KVC,20200813,1,1.1,1,1,37000 L14,20200813,52.5,54.2,51.8,54,95341 L18,20200813,8.4,8.4,8.4,8.4,0 L35,20200813,6.4,6.4,6.4,6.4,0 L43,20200813,2.7,2.7,2.7,2.7,100 L61,20200813,13.9,13.9,13.9,13.9,0 L62,20200813,7,7,7,7,0 LAS,20200813,5.5,5.6,5.5,5.6,62400 LBE,20200813,37.7,37.7,37.7,37.7,0 LCD,20200813,6.8,6.8,6.8,6.8,0 LCS,20200813,1.9,1.9,1.9,1.9,0 LDP,20200813,13.4,13.4,13.4,13.4,900 LHC,20200813,45,45.25,43.7,44.45,38800 LIG,20200813,3,3,2.9,2.9,29905 LM7,20200813,2.4,2.4,2.3,2.4,2920 LO5,20200813,1.9,1.9,1.9,1.9,300 LUT,20200813,1.7,1.7,1.7,1.7,42300 MAC,20200813,4.9,5.3,4.9,5,2900 MAS,20200813,31.5,31.5,31.5,31.5,545 MBG,20200813,5.9,6.2,5.3,5.5,4123165 MBS,20200813,8.9,9,8.9,9,47335 MCC,20200813,13.104,13.104,13.104,13.104,105 MCF,20200813,8.5,8.9,8.5,8.9,4600 MCO,20200813,2.3,2.3,2.3,2.3,0 MDC,20200813,9.4,10,9,10,8460 MED,20200813,39.1,39.1,39.1,39.1,0 MEL,20200813,8,8,8,8,0 MHL,20200813,4.6,4.6,4.6,4.6,0 MIM,20200813,12,12,12,12,0 MKV,20200813,10,10,10,10,0 MPT,20200813,1.9,1.9,1.8,1.8,83650 MST,20200813,2.8,2.9,2.7,2.8,1080011 NAG,20200813,4.239,4.329,4.149,4.239,9535 NAP,20200813,13,13,13,13,0 NBC,20200813,5.7,5.7,5.7,5.7,0 NBP,20200813,12.184,12.184,12.184,12.184,325 NBW,20200813,22.2,22.2,22.2,22.2,0 NDN,20200813,15,15.4,14.8,15,302590 NDX,20200813,13.2,13.2,13.2,13.2,14900 NET,20200813,54,55.5,54,55,2467 NFC,20200813,5.1,5.1,5.1,5.1,0 NGC,20200813,1.9,1.9,1.9,1.9,0 NHA,20200813,10.4,11.2,10.4,10.5,132800 NHC,20200813,29,29,29,29,0 NHP,20200813,0.6,0.7,0.6,0.6,598409 NRC,20200813,14.3,14.5,14,14.2,101810 NSH,20200813,1.4,1.4,1.4,1.4,800 NST,20200813,10.8,13,10.8,13,500 NTH,20200813,28.7,29,28.7,29,700 NTP,20200813,29.1,29.1,28.8,29.1,3440 NVB,20200813,8.6,8.6,8.4,8.5,3427905 OCH,20200813,8,8,8,8,100 ONE,20200813,3.6,3.8,3.6,3.8,3300 PBP,20200813,6.6,6.6,6.4,6.6,3100 PCE,20200813,14.5,14.5,14.5,14.5,0 PCG,20200813,5.2,5.2,5.2,5.2,0 PCT,20200813,5.1,5.1,5.1,5.1,900 PDB,20200813,6.6,6.6,6.6,6.6,700 PDC,20200813,4.8,4.8,4.8,4.8,100 PEN,20200813,5.2,5.2,5.2,5.2,0 PGN,20200813,14.4,14.4,14,14.3,160840 PGS,20200813,13,13.2,12.9,13,69100 PGT,20200813,4.5,4.5,4.5,4.5,100 PHN,20200813,24.6,24.6,24.6,24.6,0 PHP,20200813,9.14,9.14,9.14,9.14,106 PIA,20200813,26.19,26.19,26.101,26.19,14888 PIC,20200813,8.4,8.4,8.4,8.4,200 PJC,20200813,24.5,24.5,24.5,24.5,100 PLC,20200813,18,18.2,17.8,18,239862 PMB,20200813,9.3,9.3,9.3,9.3,0 PMC,20200813,58.9,60,58.9,59.7,2738 PMP,20200813,8.265,8.265,8.265,8.265,0 PMS,20200813,14.3,14.3,14.3,14.3,0 POT,20200813,12.1,12.1,12.1,12.1,0 PPE,20200813,6.5,6.5,6.5,6.5,0 PPP,20200813,13,13,11.8,12.2,3600 PPS,20200813,7,7,7,7,2400 PPY,20200813,23.7,23.7,23.7,23.7,0 PRC,20200813,8.6,8.6,8.6,8.6,0 PSC,20200813,15.7,15.7,15.7,15.7,0 PSD,20200813,9.3,9.4,9.3,9.4,7100 PSE,20200813,7.2,7.2,7.2,7.2,0 PSI,20200813,3,3,3,3,1140 PSW,20200813,7.3,7.3,7.3,7.3,0 PTD,20200813,10.9,10.9,10.9,10.9,0 PTI,20200813,18.2,18.2,18.2,18.2,0 PTS,20200813,5.1,5.1,5.1,5.1,19500 PV2,20200813,2.3,2.4,2.3,2.4,200 PVB,20200813,15.446,15.73,15.351,15.446,220286 PVC,20200813,5.4,5.6,5.4,5.5,94800 PVG,20200813,7,7.1,6.9,7.1,13300 PVI,20200813,28.24,29.175,28.24,28.801,12694 PVL,20200813,1.1,1.2,1.1,1.2,6300 PVS,20200813,12.5,12.6,12.2,12.3,3791044 QHD,20200813,20,20,20,20,0 QST,20200813,11.6,11.6,11.6,11.6,0 QTC,20200813,16.3,16.3,16.3,16.3,0 RCL,20200813,18.5,18.5,18.5,18.5,0 S55,20200813,23.4,23.5,23.2,23.3,17327 S74,20200813,4.3,4.3,4.3,4.3,0 S99,20200813,18.8,19.1,18.8,18.9,243900 SAF,20200813,47.1,47.1,47.1,47.1,1100 SCI,20200813,44.6,45,44.2,44.2,72353 SD2,20200813,6.5,6.6,5.9,6.6,5600 SD4,20200813,3.4,3.4,3.4,3.4,0 SD5,20200813,4.133,4.223,4.043,4.133,10573 SD6,20200813,2.3,2.3,2.2,2.3,2460 SD9,20200813,5.6,5.9,5.6,5.9,4342 SDA,20200813,4.6,4.9,4.6,4.9,500 SDC,20200813,16.2,16.2,16.2,16.2,0 SDG,20200813,19.4,19.4,19.4,19.4,0 SDN,20200813,30,30,30,30,0 SDT,20200813,3.4,3.5,3.4,3.5,300 SDU,20200813,6.3,6.3,6.3,6.3,20 SEB,20200813,31,31,31,31,29 SED,20200813,14,14,14,14,2100 SFN,20200813,23.474,23.474,23.474,23.474,0 SGC,20200813,57.2,57.2,57.2,57.2,0 SGD,20200813,9.6,9.6,9.6,9.6,0 SGH,20200813,40.352,40.352,40.352,40.352,102 SHB,20200813,12.7,12.7,12.4,12.7,2493483 SHE,20200813,19.9,20.9,19.9,20.5,6000 SHN,20200813,8.9,9,8.5,9,22936 SHS,20200813,10.6,10.9,10.6,10.7,2104337 SIC,20200813,9.5,10.3,9.5,10.3,610 SJ1,20200813,22,22,22,22,0 SJC,20200813,1.4,1.4,1.4,1.4,0 SJE,20200813,15.006,15.165,15.006,15.086,128789 SLS,20200813,62,62.5,60.8,61.9,5381 SMN,20200813,8.5,8.5,8.5,8.5,0 SMT,20200813,6.3,6.6,6.3,6.6,8500 SPI,20200813,0.9,1,0.9,1,558100 SRA,20200813,11.1,11.3,11,11.1,117300 SSM,20200813,5.3,5.3,5.3,5.3,500 STC,20200813,13.5,13.5,13.5,13.5,100 STP,20200813,6.8,6.8,6.8,6.8,1000 SVN,20200813,1.8,1.9,1.7,1.7,17401 SZB,20200813,30.5,30.5,28.1,29.8,1400 TA9,20200813,9.1,9.2,9.1,9.1,640 TAR,20200813,15.638,16.054,15.555,15.638,417211 TBX,20200813,22.3,22.3,22.3,22.3,0 TC6,20200813,4.5,4.5,4.5,4.5,0 TDN,20200813,6.7,6.8,6.3,6.7,263043 TDT,20200813,9.1,9.3,9,9.2,154475 TET,20200813,29.9,29.9,29.9,29.9,0 TFC,20200813,5,5,5,5,2200 THB,20200813,10,10,10,10,0 THD,20200813,72.8,72.8,72.8,72.8,1110 THS,20200813,7.2,7.2,7.2,7.2,0 THT,20200813,6.8,6.8,6.7,6.7,2200 TIG,20200813,6.5,6.6,6.5,6.6,350997 TJC,20200813,7.5,7.5,7,7,610 TKC,20200813,3.5,3.7,3.2,3.5,9300 TKU,20200813,8.5,8.5,8.5,8.5,118 TMB,20200813,14.3,14.3,14.3,14.3,0 TMC,20200813,11.5,11.5,11.5,11.5,0 TMX,20200813,13.9,13.9,13.9,13.9,100 TNG,20200813,11.5,12.2,11.5,11.9,883083 TPH,20200813,8.4,8.4,8.4,8.4,0 TPP,20200813,13.3,13.3,13.3,13.3,0 TSB,20200813,7.3,7.3,7.3,7.3,0 TST,20200813,9.1,9.1,9.1,9.1,100 TTC,20200813,10.5,10.5,10.5,10.5,0 TTH,20200813,1.8,1.8,1.7,1.7,9390 TTL,20200813,8.6,8.6,8.6,8.6,0 TTT,20200813,29,30.9,29,30.7,3000 TTZ,20200813,4.5,4.5,4,4.2,72300 TV3,20200813,28.2,28.2,28.2,28.2,600 TV4,20200813,11.8,11.9,11.8,11.9,5100 TVC,20200813,7.09,7.181,6.909,6.909,243907 TVD,20200813,5.8,5.9,5.7,5.9,1600 TXM,20200813,3,3.1,3,3.1,2200 UNI,20200813,4.6,4.6,4.6,4.6,40 V12,20200813,11,11,11,11,0 V21,20200813,4.4,4.4,4.4,4.4,0 VAT,20200813,2.4,2.4,2.4,2.4,0 VBC,20200813,16.2,16.3,16.1,16.2,21000 VC1,20200813,8.6,8.6,8.6,8.6,0 VC2,20200813,12.9,12.9,12.9,12.9,0 VC3,20200813,15.9,16.1,15.8,16.1,168910 VC6,20200813,7.8,7.8,7.8,7.8,0 VC7,20200813,4.704,4.704,4.512,4.512,208 VC9,20200813,4.4,4.4,4.4,4.4,4400 VCC,20200813,9.1,9.1,9,9,8000 VCG,20200813,26.4,26.4,26.4,26.4,301800 VCM,20200813,16,16,16,16,0 VCS,20200813,60.6,61.5,60.6,60.9,106143 VDL,20200813,27.4,27.4,27.4,27.4,0 VE1,20200813,7.6,7.6,7.6,7.6,0 VE2,20200813,6.5,6.5,6.5,6.5,0 VE3,20200813,5.8,5.8,5.8,5.8,0 VE4,20200813,4.1,4.1,4.1,4.1,0 VE8,20200813,9,9,9,9,0 VE9,20200813,1.2,1.3,1.2,1.3,500 VGP,20200813,9.337,9.337,9.337,9.337,0 VGS,20200813,6.8,7,6.8,7,6637 VHE,20200813,4.2,4.3,3.9,3.9,11660 VHL,20200813,21.1,21.9,21.1,21.9,5200 VIE,20200813,6.1,6.1,6.1,6.1,0 VIF,20200813,18.4,18.4,16.8,17.9,2400 VIG,20200813,0.7,0.8,0.7,0.8,63210 VIT,20200813,12.5,12.5,12.5,12.5,10627 VIX,20200813,8.5,8.8,8.4,8.7,190177 VKC,20200813,4.1,4.2,4,4.2,139104 VLA,20200813,12,12,12,12,0 VMC,20200813,8.8,8.8,8.6,8.8,8100 VMI,20200813,0.6,0.6,0.6,0.6,0 VMS,20200813,5.8,6.2,5.8,6.2,2000 VNC,20200813,33.997,33.997,33.997,33.997,0 VNF,20200813,31.9,31.9,31.9,31.9,0 VNR,20200813,18.9,18.9,18.9,18.9,110 VNT,20200813,62,62,62,62,100 VSA,20200813,14,14,14,14,0 VSM,20200813,11.5,11.5,11.5,11.5,0 VTC,20200813,10.4,10.4,10.4,10.4,150 VTH,20200813,9.4,9.4,9.4,9.4,0 VTJ,20200813,3.8,3.8,3.5,3.5,8000 VTL,20200813,20.5,20.5,20.5,20.5,100 VTS,20200813,28.5,28.5,28.5,28.5,0 VTV,20200813,5.5,5.5,5.5,5.5,0 VXB,20200813,4.1,4.1,4.1,4.1,0 WCS,20200813,169.776,169.776,168.892,168.892,351 WSS,20200813,1.9,1.9,1.9,1.9,9000 X20,20200813,7.3,7.3,7.3,7.3,0 AAV,20200812,5.8,5.8,5.4,5.6,379639 ACB,20200812,19.853,19.93,19.392,19.546,7916150 ACM,20200812,0.7,0.7,0.6,0.6,255720 ADC,20200812,13.5,13.5,13.5,13.5,26100 ALT,20200812,10.764,10.764,10.764,10.764,0 AMC,20200812,17.3,17.3,17.3,17.3,0 AME,20200812,6.9,6.9,6.9,6.9,0 AMV,20200812,14.9,15,14.7,14.8,349070 API,20200812,9.2,9.2,9.2,9.2,3500 APP,20200812,3.2,3.2,3.2,3.2,200 APS,20200812,2.3,2.3,2.3,2.3,10001 ARM,20200812,18.5,18.5,18.5,18.5,0 ART,20200812,2.2,2.3,2.2,2.3,355351 ATS,20200812,26.4,26.4,26.4,26.4,0 BAX,20200812,45,48.4,45,48.2,4920 BBS,20200812,11.7,11.7,11.7,11.7,0 BCC,20200812,5.777,6.044,5.777,5.955,37352 BCF,20200812,44.8,44.8,44.8,44.8,0 BDB,20200812,10.8,10.8,10.8,10.8,0 BED,20200812,33,33,33,33,0 BII,20200812,0.7,0.7,0.6,0.7,97060 BKC,20200812,5.8,5.8,5.8,5.8,0 BLF,20200812,2.9,2.9,2.9,2.9,0 BPC,20200812,8.7,10.5,8.7,10.5,200 BSC,20200812,11.7,11.7,11.7,11.7,0 BST,20200812,13.1,14.9,13.1,13.1,400 BTS,20200812,4.297,4.395,4.297,4.297,4095 BTW,20200812,23.3,23.3,23.3,23.3,0 BVS,20200812,9.6,9.8,9.6,9.8,286040 BXH,20200812,17.4,17.4,17.4,17.4,0 C69,20200812,5.491,5.876,5.491,5.876,160608 C92,20200812,3.5,3.5,3.5,3.5,0 CAG,20200812,85.7,85.7,85.7,85.7,0 CAN,20200812,24.348,24.348,24.348,24.348,145 CAP,20200812,30,30.1,29.8,30,6780 CDN,20200812,21,21,19.5,20.9,10500 CEO,20200812,7,7,6.8,6.9,1085130 CET,20200812,3.5,3.5,3.5,3.5,1054 CIA,20200812,10.1,10.2,10,10,11000 CJC,20200812,15.7,15.7,15.7,15.7,0 CKV,20200812,10.9,10.9,10.9,10.9,0 CLH,20200812,14.9,14.9,14.1,14.1,400 CLM,20200812,15.7,15.7,15.7,15.7,0 CMC,20200812,4,4.1,4,4.1,600 CMS,20200812,3.1,3.5,3,3.5,70000 CPC,20200812,16,16.1,16,16,2200 CSC,20200812,21.936,22.413,21.936,22.413,1782 CTB,20200812,36.8,36.8,36.8,36.8,0 CTC,20200812,5.8,5.8,5.8,5.8,0 CTP,20200812,2.3,2.3,2.2,2.3,31420 CTT,20200812,11.806,11.806,11.806,11.806,0 CTX,20200812,9,9,9,9,188 CVN,20200812,12,12.3,11.8,12,49100 CX8,20200812,8.6,8.6,8.6,8.6,0 D11,20200812,18.1,18.1,18.1,18.1,0 DAD,20200812,16,16,16,16,0 DAE,20200812,14.1,14.1,14.1,14.1,200 DBT,20200812,11.8,11.8,11.8,11.8,1700 DC2,20200812,7.1,7.1,7.1,7.1,100 DC4,20200812,12.6,12.6,12.6,12.6,0 DDG,20200812,27.3,27.4,27,27.4,79100 DHP,20200812,9.5,9.5,9.5,9.5,0 DHT,20200812,53,55,52.5,54.5,51953 DIH,20200812,12.544,12.544,12.544,12.544,0 DL1,20200812,29,29,29,29,0 DNC,20200812,48.057,48.057,48.057,48.057,1020 DNM,20200812,54.7,56.2,52.5,53,71903 DNP,20200812,18.5,18.5,18.5,18.5,100 DP3,20200812,71,71,70,70,200 DPC,20200812,12.5,12.5,12.5,12.5,0 DPS,20200812,0.3,0.3,0.3,0.3,0 DS3,20200812,3.4,3.4,3.3,3.3,33200 DST,20200812,6.2,6.6,6,6.2,185273 DTD,20200812,16.654,16.654,15.679,16.3,389431 DXP,20200812,10,10,10,10,100 DZM,20200812,3.2,3.4,3.2,3.2,21138 EBA,20200812,9.1,9.1,9.1,9.1,0 EBS,20200812,7.3,7.3,7.3,7.3,200 ECI,20200812,14.628,14.628,14.628,14.628,0 EID,20200812,10.9,11.1,10.9,10.9,19800 EVS,20200812,7.4,7.4,7.4,7.4,500 FID,20200812,1,1,1,1,200 GDW,20200812,22.9,22.9,22.9,22.9,0 GKM,20200812,16.8,17.2,16.8,17,163700 GLT,20200812,24.429,24.429,24.429,24.429,0 GMX,20200812,22.5,22.5,22.5,22.5,0 HAD,20200812,11.926,11.926,11.83,11.83,1144 HAT,20200812,20.035,20.035,19.033,19.671,7708 HBE,20200812,7.9,7.9,7.9,7.9,0 HBS,20200812,1.9,1.9,1.9,1.9,2600 HCC,20200812,11.9,11.9,11.8,11.8,9000 HCT,20200812,9.4,9.4,9.4,9.4,100 HDA,20200812,7.5,7.6,7.4,7.5,35000 HEV,20200812,10.7,10.7,10.7,10.7,0 HGM,20200812,38,38,38,38,0 HHC,20200812,107,107,107,107,0 HHG,20200812,1.1,1.1,1.1,1.1,5000 HHP,20200812,11.1,11.1,10.9,11,156300 HJS,20200812,28.42,28.91,28.42,28.91,25612 HKB,20200812,0.6,0.6,0.6,0.6,0 HKT,20200812,5.5,5.5,5.5,5.5,0 HLC,20200812,7.292,7.292,7.292,7.292,0 HLD,20200812,19.9,20,19.9,20,3820 HLY,20200812,50.5,50.5,50.5,50.5,0 HMH,20200812,9,9,9,9,100 HOM,20200812,2.722,2.819,2.722,2.819,10080 HPM,20200812,12.9,12.9,12.9,12.9,0 HTC,20200812,24.7,24.7,24.7,24.7,0 HTP,20200812,10,10,10,10,0 HUT,20200812,2.2,2.3,2.1,2.3,1603636 HVT,20200812,31,31,31,31,12000 ICG,20200812,6.2,6.2,6.1,6.1,600 IDC,20200812,19.8,19.8,19.1,19.8,6100 IDJ,20200812,14.5,14.5,14.1,14.1,218260 IDV,20200812,47.5,48.5,47.1,48.5,20303 INC,20200812,8.809,8.809,8.809,8.809,0 INN,20200812,23,23.9,23,23.8,5300 ITQ,20200812,2.2,2.2,2.2,2.2,17500 IVS,20200812,5.5,5.9,5.4,5.5,7300 KDM,20200812,2.1,2.1,2.1,2.1,0 KHS,20200812,11.6,11.6,11.6,11.6,0 KKC,20200812,5.5,5.5,5.5,5.5,0 KLF,20200812,1.7,1.8,1.6,1.7,2328486 KMT,20200812,6.8,6.8,6.8,6.8,0 KSD,20200812,4.4,4.4,4.4,4.4,800 KSQ,20200812,1.4,1.4,1.3,1.4,37300 KST,20200812,18.552,18.552,18.552,18.552,0 KTS,20200812,9.5,9.5,9,9,900 KTT,20200812,8.2,8.2,8.2,8.2,0 KVC,20200812,1.1,1.1,1,1.1,31300 L14,20200812,49.294,49.975,49.218,49.899,77928 L18,20200812,8.4,8.4,8.4,8.4,0 L35,20200812,6.4,6.4,6.4,6.4,0 L43,20200812,2.5,2.5,2.5,2.5,1000 L61,20200812,13.9,13.9,13.9,13.9,0 L62,20200812,7,7,7,7,0 LAS,20200812,5.5,5.5,5.5,5.5,63740 LBE,20200812,37.7,37.7,37.7,37.7,0 LCD,20200812,6.8,6.8,6.8,6.8,0 LCS,20200812,1.9,1.9,1.9,1.9,0 LDP,20200812,13.4,13.4,13.4,13.4,640 LHC,20200812,45,45.5,44,44.95,40060 LIG,20200812,3,3,3,3,35900 LM7,20200812,2.5,2.5,2.5,2.5,3100 LO5,20200812,1.8,1.9,1.8,1.9,300 LUT,20200812,1.7,1.8,1.7,1.8,200 MAC,20200812,4.9,4.9,4.9,4.9,100 MAS,20200812,31,31,30.7,30.7,710 MBG,20200812,5.4,5.8,5.4,5.8,4278889 MBS,20200812,8.9,9,8.9,9,98200 MCC,20200812,13.2,13.2,12.052,12.052,44118 MCF,20200812,9,9.1,9,9,1744 MCO,20200812,2.3,2.3,2.3,2.3,0 MDC,20200812,9,9.5,9,9.5,6100 MED,20200812,39.1,39.1,39.1,39.1,2 MEL,20200812,8,8,8,8,0 MHL,20200812,4.6,4.6,4.6,4.6,0 MIM,20200812,12,12,12,12,0 MKV,20200812,10,10,10,10,0 MPT,20200812,1.9,1.9,1.9,1.9,256209 MST,20200812,2.7,2.8,2.7,2.8,256500 NAG,20200812,4.239,4.239,4.149,4.239,887 NAP,20200812,13,13,13,13,0 NBC,20200812,5.7,5.7,5.7,5.7,1500 NBP,20200812,12.184,12.184,12.184,12.184,11 NBW,20200812,22.2,22.2,22.2,22.2,100 NDN,20200812,15.1,15.1,14.7,15,244080 NDX,20200812,13.1,13.3,13.1,13.1,31400 NET,20200812,54,55,54,55,1731 NFC,20200812,5.1,5.1,5.1,5.1,0 NGC,20200812,1.9,1.9,1.9,1.9,0 NHA,20200812,9.4,10.2,9.4,10.2,177121 NHC,20200812,29,29,29,29,0 NHP,20200812,0.6,0.7,0.6,0.6,42900 NRC,20200812,14.2,14.5,13.9,14.3,108820 NSH,20200812,1.4,1.4,1.3,1.3,6000 NST,20200812,11.9,12,11.9,12,619 NTH,20200812,29.5,29.5,28.7,28.8,1100 NTP,20200812,29.2,29.2,28.9,29,4112 NVB,20200812,8.6,8.7,8.4,8.6,3166415 OCH,20200812,8,8,8,8,100 ONE,20200812,3.8,3.8,3.8,3.8,0 PBP,20200812,6.4,6.4,6,6.3,5800 PCE,20200812,14.5,14.5,14.5,14.5,2300 PCG,20200812,5.2,5.2,5.2,5.2,0 PCT,20200812,5,5,5,5,10600 PDB,20200812,6.6,6.6,6.6,6.6,4800 PDC,20200812,5.3,5.3,5.3,5.3,0 PEN,20200812,5.2,5.2,5.2,5.2,0 PGN,20200812,14.5,14.7,14.2,14.4,135100 PGS,20200812,13,13,12.905,13,7855 PGT,20200812,4.3,5,4.3,5,300 PHN,20200812,24.6,24.6,24.6,24.6,0 PHP,20200812,9.328,9.328,9.14,9.14,3173 PIA,20200812,23.882,23.882,23.882,23.882,113 PIC,20200812,8.3,8.3,8.3,8.3,2 PJC,20200812,21.2,23,21.2,23,200 PLC,20200812,17.2,18.2,16.9,18,864444 PMB,20200812,9.3,9.3,9.3,9.3,0 PMC,20200812,59.7,59.7,59.7,59.7,0 PMP,20200812,8.265,8.265,8.265,8.265,0 PMS,20200812,13,14.3,13,14.3,3100 POT,20200812,12.1,12.1,12.1,12.1,0 PPE,20200812,6.5,6.5,6.5,6.5,0 PPP,20200812,13.1,13.1,12.7,12.8,3800 PPS,20200812,7,7,7,7,6300 PPY,20200812,23.7,23.7,23.7,23.7,0 PRC,20200812,8.6,8.6,8.6,8.6,0 PSC,20200812,15.7,15.7,15.7,15.7,0 PSD,20200812,9.3,9.3,9.2,9.3,33900 PSE,20200812,7.2,7.2,7.2,7.2,0 PSI,20200812,3.2,3.2,3.2,3.2,500 PSW,20200812,7.3,7.3,7.3,7.3,0 PTD,20200812,10.9,10.9,10.9,10.9,0 PTI,20200812,18.2,18.2,18.2,18.2,0 PTS,20200812,5.2,5.2,5.1,5.1,800 PV2,20200812,2.5,2.5,2.5,2.5,0 PVB,20200812,15.257,15.446,15.162,15.446,266069 PVC,20200812,5.4,5.4,5.3,5.4,75030 PVG,20200812,7,7,7,7,1000 PVI,20200812,29.455,29.455,27.772,29.175,47489 PVL,20200812,1.1,1.2,1.1,1.1,14500 PVS,20200812,12.2,12.5,12,12.4,3787351 QHD,20200812,20,20,20,20,0 QST,20200812,11.6,11.6,11.6,11.6,0 QTC,20200812,16.3,16.3,16.3,16.3,0 RCL,20200812,18.5,18.5,18.5,18.5,0 S55,20200812,23,24,23,23.3,12336 S74,20200812,4.3,4.3,4.3,4.3,0 S99,20200812,19.2,19.6,18.7,18.8,352207 SAF,20200812,47.1,47.1,47.1,47.1,400 SCI,20200812,44.6,46,43.5,44.6,84900 SD2,20200812,6.5,6.5,6.5,6.5,100 SD4,20200812,3.4,3.4,3.4,3.4,0 SD5,20200812,4.133,4.223,4.133,4.133,6900 SD6,20200812,2.2,2.3,2.2,2.3,77600 SD9,20200812,5.7,5.7,5.2,5.5,32800 SDA,20200812,4.6,4.6,4.6,4.6,1309 SDC,20200812,16.2,16.2,16.2,16.2,0 SDG,20200812,19.4,19.4,19.4,19.4,0 SDN,20200812,30,30,30,30,0 SDT,20200812,3.4,3.5,3.4,3.5,51471 SDU,20200812,6.3,6.3,6.3,6.3,0 SEB,20200812,31,31,31,31,0 SED,20200812,14.1,14.1,14,14,3000 SFN,20200812,23.474,23.474,23.474,23.474,0 SGC,20200812,57.2,57.2,57.2,57.2,0 SGD,20200812,9.2,9.6,9.2,9.6,1400 SGH,20200812,37.4,37.4,37.4,37.4,0 SHB,20200812,12.5,12.7,12.4,12.6,1479341 SHE,20200812,20.9,20.9,19.5,19.6,10910 SHN,20200812,8.9,9.3,8.6,8.9,25466 SHS,20200812,10.7,10.9,10.5,10.6,1744070 SIC,20200812,10,10,10,10,1296 SJ1,20200812,22,22,22,22,0 SJC,20200812,1.4,1.4,1.4,1.4,0 SJE,20200812,14.926,14.926,14.846,14.846,58381 SLS,20200812,62,62,62,62,2000 SMN,20200812,8.5,8.5,8.5,8.5,0 SMT,20200812,6.9,6.9,6.9,6.9,100 SPI,20200812,0.9,1,0.9,0.9,82500 SRA,20200812,10.9,11.1,10.9,11,111800 SSM,20200812,5.8,5.8,5.8,5.8,0 STC,20200812,12.3,12.3,12.3,12.3,0 STP,20200812,7.5,7.5,7.5,7.5,0 SVN,20200812,1.8,1.8,1.8,1.8,100 SZB,20200812,30.5,30.5,30,30,700 TA9,20200812,8.8,9.3,8.8,9.3,6500 TAR,20200812,15.471,16.137,15.305,15.887,709865 TBX,20200812,22.3,22.3,22.3,22.3,0 TC6,20200812,4.5,4.5,4.5,4.5,1000 TDN,20200812,6.5,6.5,6.3,6.3,364220 TDT,20200812,9.4,9.6,9,9,253600 TET,20200812,29.9,29.9,29.9,29.9,0 TFC,20200812,5.1,5.1,5.1,5.1,100 THB,20200812,10,10,10,10,0 THD,20200812,69.5,69.5,69,69,1200 THS,20200812,7.2,7.2,7.2,7.2,0 THT,20200812,6.7,6.8,6.7,6.8,6100 TIG,20200812,6.6,6.6,6.4,6.5,473054 TJC,20200812,6.9,6.9,6.9,6.9,0 TKC,20200812,3.5,3.5,3.5,3.5,0 TKU,20200812,10,10,9.2,9.2,72400 TMB,20200812,14.3,14.3,14.3,14.3,0 TMC,20200812,11.5,11.5,11.5,11.5,100 TMX,20200812,12.7,12.7,12.7,12.7,100 TNG,20200812,11.5,11.7,11.5,11.5,412254 TPH,20200812,8.4,8.4,8.4,8.4,0 TPP,20200812,13.3,13.3,13.3,13.3,0 TSB,20200812,7.3,7.3,7.3,7.3,0 TST,20200812,10,10,10,10,0 TTC,20200812,10.5,10.5,10.5,10.5,100 TTH,20200812,1.7,1.8,1.7,1.7,22200 TTL,20200812,8.6,8.6,8.6,8.6,0 TTT,20200812,32,32,32,32,0 TTZ,20200812,3.7,4.2,3.7,4.2,287247 TV3,20200812,30.8,30.8,30.8,30.8,100 TV4,20200812,11.7,11.8,11.7,11.8,1900 TVC,20200812,6.727,7.272,6.727,7.09,726648 TVD,20200812,5.8,5.9,5.8,5.8,41012 TXM,20200812,3.1,3.1,3.1,3.1,0 UNI,20200812,4.6,4.6,4.6,4.6,20 V12,20200812,11,11,11,11,0 V21,20200812,4.4,4.4,4.4,4.4,1500 VAT,20200812,2.4,2.4,2.4,2.4,0 VBC,20200812,17,17,16.9,16.9,1600 VC1,20200812,8.6,8.6,8.6,8.6,0 VC2,20200812,12.9,12.9,12.9,12.9,100 VC3,20200812,15.9,16,15.8,16,162200 VC6,20200812,7.8,7.8,7.8,7.8,0 VC7,20200812,4.416,4.512,4.416,4.416,8125 VC9,20200812,4.4,4.4,4.4,4.4,2300 VCC,20200812,9,9,9,9,0 VCG,20200812,26.2,26.7,24,24,461549 VCM,20200812,16,16,16,16,110 VCS,20200812,60.8,61.1,60.5,60.6,91348 VDL,20200812,27.4,27.4,27.4,27.4,0 VE1,20200812,7.6,7.6,7.6,7.6,0 VE2,20200812,6.5,6.5,6.5,6.5,0 VE3,20200812,5.8,5.8,5.8,5.8,0 VE4,20200812,4.1,4.1,4.1,4.1,100 VE8,20200812,9,9,9,9,0 VE9,20200812,1.2,1.2,1.2,1.2,14614 VGP,20200812,9.431,9.431,9.337,9.337,214 VGS,20200812,7,7,6.9,7,5910 VHE,20200812,4.2,4.3,4.2,4.3,1300 VHL,20200812,21.1,21.1,21,21.1,5900 VIE,20200812,6.1,6.1,6.1,6.1,0 VIF,20200812,16.8,17.9,16.8,17.1,1400 VIG,20200812,0.8,0.8,0.7,0.7,298500 VIT,20200812,12,12.5,11.8,12.5,4600 VIX,20200812,8.3,8.5,8.2,8.5,109848 VKC,20200812,4.2,4.2,4,4,37600 VLA,20200812,12,12,12,12,0 VMC,20200812,8.6,8.9,8.6,8.9,18108 VMI,20200812,0.6,0.6,0.6,0.6,0 VMS,20200812,5.7,5.7,5.7,5.7,0 VNC,20200812,33.997,33.997,33.997,33.997,0 VNF,20200812,31.9,31.9,31.9,31.9,0 VNR,20200812,19,19,19,19,0 VNT,20200812,64.1,64.1,60.3,60.3,350 VSA,20200812,14,14,14,14,0 VSM,20200812,11.5,11.5,11.5,11.5,0 VTC,20200812,10.4,10.4,10.4,10.4,4328 VTH,20200812,9.4,9.4,9.4,9.4,0 VTJ,20200812,3.8,3.8,3.8,3.8,500 VTL,20200812,22.7,22.7,22.7,22.7,0 VTS,20200812,28.5,28.5,28.5,28.5,0 VTV,20200812,5.5,5.5,5.5,5.5,200 VXB,20200812,4.1,4.1,4.1,4.1,0 WCS,20200812,165.443,169.776,165.355,169.776,2618 WSS,20200812,1.9,1.9,1.9,1.9,100 X20,20200812,7.3,7.3,7.3,7.3,0 AAV,20200811,5.1,5.6,5.1,5.6,791410 ACB,20200811,18.468,19.546,18.391,19.546,19925676 ACM,20200811,0.6,0.7,0.6,0.7,345520 ADC,20200811,13.5,13.5,13.5,13.5,100 ALT,20200811,10.764,10.764,10.764,10.764,10 AMC,20200811,17.3,17.3,17.3,17.3,0 AME,20200811,6.9,6.9,6.9,6.9,0 AMV,20200811,14.9,15,14.7,14.9,329039 API,20200811,8.4,8.9,8.4,8.4,700 APP,20200811,3.1,3.2,3.1,3.2,500 APS,20200811,2.3,2.3,2.3,2.3,4400 ARM,20200811,18.5,18.5,18.5,18.5,0 ART,20200811,2.3,2.4,2.2,2.3,844289 ATS,20200811,26.4,26.4,26.4,26.4,0 BAX,20200811,44,44.5,44,44.5,4300 BBS,20200811,11.7,11.7,11.7,11.7,0 BCC,20200811,6.133,6.133,5.777,5.777,302544 BCF,20200811,44.8,44.8,44.8,44.8,2500 BDB,20200811,10.8,10.8,10.8,10.8,0 BED,20200811,33,33,33,33,0 BII,20200811,0.6,0.7,0.6,0.7,83100 BKC,20200811,5.8,5.8,5.8,5.8,0 BLF,20200811,2.9,2.9,2.9,2.9,0 BPC,20200811,9.6,9.6,9.6,9.6,0 BSC,20200811,11.7,11.7,11.7,11.7,0 BST,20200811,13.6,13.6,13.6,13.6,100 BTS,20200811,4.59,4.59,4.59,4.59,205 BTW,20200811,23.3,23.3,23.3,23.3,0 BVS,20200811,9.4,9.6,9.4,9.6,69600 BXH,20200811,17.4,17.4,17.4,17.4,0 C69,20200811,5.395,5.587,5.395,5.395,48577 C92,20200811,3.5,3.5,3.5,3.5,3300 CAG,20200811,85.7,85.7,85.7,85.7,0 CAN,20200811,24.348,26.466,24.348,26.466,45449 CAP,20200811,29.8,29.8,29.8,29.8,500 CDN,20200811,20,21.4,19.5,20.5,5900 CEO,20200811,7.1,7.1,6.8,6.9,1172249 CET,20200811,3,3.3,2.9,3.3,37300 CIA,20200811,10.1,10.2,10,10,7100 CJC,20200811,15.7,15.7,15.7,15.7,0 CKV,20200811,10.9,10.9,10.9,10.9,0 CLH,20200811,13.8,14.3,13.8,14.3,5700 CLM,20200811,15.7,15.7,15.7,15.7,0 CMC,20200811,3.8,4,3.8,4,7100 CMS,20200811,3.2,3.3,3,3.2,67700 CPC,20200811,16.1,16.1,15.9,15.9,400 CSC,20200811,21.46,21.746,21.46,21.746,1063 CTB,20200811,36.8,36.8,36.8,36.8,0 CTC,20200811,5.8,5.8,5.8,5.8,0 CTP,20200811,2.4,2.4,2.3,2.4,14600 CTT,20200811,11.806,11.806,11.806,11.806,0 CTX,20200811,8.2,8.3,8.2,8.3,800 CVN,20200811,13,13.2,12,12.3,76800 CX8,20200811,8.6,8.6,8.6,8.6,0 D11,20200811,18.1,18.1,18.1,18.1,0 DAD,20200811,16,16,16,16,0 DAE,20200811,14.1,14.1,14.1,14.1,0 DBT,20200811,11.7,11.7,11.4,11.7,1455 DC2,20200811,6.7,6.7,6.7,6.7,0 DC4,20200811,12.6,12.6,12.6,12.6,0 DDG,20200811,27.4,27.5,27,27.3,89000 DHP,20200811,9.5,9.5,9.5,9.5,0 DHT,20200811,52.5,55.5,51.5,54.8,66228 DIH,20200811,12.544,12.544,12.544,12.544,0 DL1,20200811,29,29,29,29,0 DNC,20200811,44.134,44.134,44.134,44.134,10253 DNM,20200811,60.5,60.5,55.6,56.2,88264 DNP,20200811,18.2,18.5,18.2,18.2,13624 DP3,20200811,69.1,70,69.1,69.9,730 DPC,20200811,12.5,12.5,12.5,12.5,0 DPS,20200811,0.3,0.3,0.3,0.3,0 DS3,20200811,3.5,3.5,3.4,3.4,25300 DST,20200811,7,7,6.3,6.6,559620 DTD,20200811,17.097,17.097,16.388,16.742,377753 DXP,20200811,9.6,9.9,9.6,9.9,1000 DZM,20200811,3.3,3.3,3,3.2,47040 EBA,20200811,9.1,9.1,9.1,9.1,0 EBS,20200811,7.3,7.3,7.3,7.3,0 ECI,20200811,14.628,14.628,14.628,14.628,0 EID,20200811,11,11,10.9,10.9,32100 EVS,20200811,7.4,7.4,7.4,7.4,500 FID,20200811,0.9,1,0.9,1,200 GDW,20200811,22.9,22.9,22.9,22.9,600 GKM,20200811,17.3,17.5,16.9,17.5,153700 GLT,20200811,27.068,27.068,24.429,24.429,232 GMX,20200811,22.5,22.5,22.5,22.5,1000 HAD,20200811,11.83,11.83,11.83,11.83,1040 HAT,20200811,19.671,20.491,19.671,20.126,11892 HBE,20200811,7.9,7.9,7.9,7.9,0 HBS,20200811,1.9,2,1.8,2,700 HCC,20200811,11.7,12.2,11.7,11.7,22000 HCT,20200811,8.6,8.7,8.6,8.6,5400 HDA,20200811,7.5,7.6,7.5,7.5,36600 HEV,20200811,10.7,10.7,10.7,10.7,20 HGM,20200811,38,38,38,38,0 HHC,20200811,107,107,107,107,10 HHG,20200811,1.1,1.2,1.1,1.2,69333 HHP,20200811,11,11.2,10.9,11.1,233400 HJS,20200811,28.42,28.42,28.42,28.42,102 HKB,20200811,0.6,0.6,0.6,0.6,0 HKT,20200811,5.5,5.5,5.5,5.5,0 HLC,20200811,7.292,7.292,7.292,7.292,108 HLD,20200811,20,20.3,19.9,20.2,8900 HLY,20200811,50.5,50.5,50.5,50.5,0 HMH,20200811,9.2,9.2,9,9,1100 HOM,20200811,2.625,2.722,2.625,2.722,22834 HPM,20200811,12.9,12.9,12.9,12.9,0 HTC,20200811,24.7,24.7,24.7,24.7,0 HTP,20200811,10,10,10,10,0 HUT,20200811,2.2,2.3,2.1,2.2,1975759 HVT,20200811,31,31,31,31,0 ICG,20200811,6.7,6.7,6.7,6.7,100 IDC,20200811,20.3,20.3,19.8,19.8,14264 IDJ,20200811,15,15.1,14.4,14.5,183615 IDV,20200811,47.5,47.5,46.8,46.9,30060 INC,20200811,8.809,8.809,8.809,8.809,0 INN,20200811,23.7,23.7,23.5,23.5,1300 ITQ,20200811,2.1,2.3,2.1,2.3,3900 IVS,20200811,6.1,6.1,6,6,600 KDM,20200811,2.1,2.1,2.1,2.1,1000 KHS,20200811,12.4,13.6,11.3,11.6,9200 KKC,20200811,5.1,5.5,5,5.5,15100 KLF,20200811,1.7,1.8,1.7,1.7,2750108 KMT,20200811,6.8,6.8,6.8,6.8,0 KSD,20200811,4.4,4.4,4.4,4.4,0 KSQ,20200811,1.4,1.4,1.4,1.4,1100 KST,20200811,18.552,18.552,18.552,18.552,0 KTS,20200811,9.9,9.9,9.9,9.9,100 KTT,20200811,8.2,8.2,8.2,8.2,0 KVC,20200811,1.1,1.1,1,1.1,522965 L14,20200811,49.445,49.748,48.915,49.294,110379 L18,20200811,8.4,8.4,8.4,8.4,0 L35,20200811,6.4,6.4,6.4,6.4,0 L43,20200811,2.3,2.3,2.3,2.3,0 L61,20200811,13.9,13.9,13.9,13.9,0 L62,20200811,7,7,7,7,0 LAS,20200811,5.6,5.6,5.5,5.5,12720 LBE,20200811,37.7,37.7,37.7,37.7,0 LCD,20200811,6.8,6.8,6.8,6.8,0 LCS,20200811,1.9,1.9,1.9,1.9,100 LDP,20200811,13.5,13.5,13.4,13.4,2200 LHC,20200811,42.5,45,42.45,45,128800 LIG,20200811,3,3.1,3,3.1,73300 LM7,20200811,3.1,3.1,2.7,2.7,600 LO5,20200811,1.7,1.9,1.7,1.9,300 LUT,20200811,1.6,1.7,1.6,1.7,1200 MAC,20200811,5.2,5.2,5.2,5.2,0 MAS,20200811,30.7,30.7,30.7,30.7,4 MBG,20200811,5.1,5.3,5,5.3,2972460 MBS,20200811,9,9,8.9,8.9,70500 MCC,20200811,13.2,13.2,13.2,13.2,0 MCF,20200811,9,10,9,10,800 MCO,20200811,2.3,2.3,2.3,2.3,0 MDC,20200811,9.5,10,9.5,10,1250 MED,20200811,39.1,39.1,39.1,39.1,0 MEL,20200811,8,8,8,8,0 MHL,20200811,4.6,4.6,4.6,4.6,0 MIM,20200811,12,12,12,12,0 MKV,20200811,10,10,10,10,0 MPT,20200811,1.7,1.8,1.7,1.8,64640 MST,20200811,2.8,2.9,2.8,2.8,579701 NAG,20200811,4.149,4.239,4.149,4.239,9878 NAP,20200811,13,13,13,13,0 NBC,20200811,5.7,5.7,5.6,5.6,7700 NBP,20200811,12.184,12.184,12.184,12.184,1300 NBW,20200811,21,21,21,21,102 NDN,20200811,14.8,15.1,14.6,15.1,781080 NDX,20200811,12.9,12.9,12.9,12.9,0 NET,20200811,58,58,52,55.8,5620 NFC,20200811,5.1,5.1,5.1,5.1,0 NGC,20200811,1.9,1.9,1.9,1.9,0 NHA,20200811,9.226,9.373,9.152,9.3,96740 NHC,20200811,29,29,29,29,0 NHP,20200811,0.6,0.7,0.6,0.6,382000 NRC,20200811,13.7,14.2,13.6,14.1,89600 NSH,20200811,1.3,1.4,1.3,1.4,19100 NST,20200811,11.3,11.3,11.3,11.3,100 NTH,20200811,29.5,29.5,29,29,3000 NTP,20200811,29.2,29.3,29,29,35640 NVB,20200811,8.5,8.8,8.4,8.7,3159930 OCH,20200811,8.3,8.3,8.3,8.3,0 ONE,20200811,3.8,3.8,3.8,3.8,0 PBP,20200811,6.3,6.3,6.3,6.3,0 PCE,20200811,16.1,16.1,16.1,16.1,0 PCG,20200811,5.2,5.2,5.2,5.2,0 PCT,20200811,4.6,4.6,4.6,4.6,200 PDB,20200811,6.6,6.7,6.5,6.5,5600 PDC,20200811,5.3,5.3,5.3,5.3,100 PEN,20200811,5.2,5.2,5.2,5.2,0 PGN,20200811,14.3,14.6,13.9,14.5,104000 PGS,20200811,12.905,12.905,12.717,12.811,10509 PGT,20200811,4.7,4.7,4.7,4.7,100 PHN,20200811,24.6,24.6,24.6,24.6,0 PHP,20200811,9.14,9.14,9.046,9.046,849 PIA,20200811,23.971,23.971,23.971,23.971,4004 PIC,20200811,8.3,8.3,8.3,8.3,100 PJC,20200811,22,22,21.1,21.1,1600 PLC,20200811,17.4,17.4,16.9,17,583173 PMB,20200811,9.3,9.3,9.3,9.3,0 PMC,20200811,61,61,55,59.7,900 PMP,20200811,8.265,8.265,8.265,8.265,0 PMS,20200811,13.1,13.1,13,13,1050 POT,20200811,12.1,12.1,12.1,12.1,0 PPE,20200811,6.5,6.5,6.5,6.5,0 PPP,20200811,13.9,14.2,13.8,14.1,1200 PPS,20200811,7,7,7,7,200 PPY,20200811,23.7,23.7,23.7,23.7,0 PRC,20200811,8.6,8.6,8.6,8.6,0 PSC,20200811,15.7,15.7,15.7,15.7,100 PSD,20200811,9.2,9.3,9.2,9.2,11000 PSE,20200811,7.2,7.2,7.2,7.2,0 PSI,20200811,3.2,3.2,3.2,3.2,133 PSW,20200811,7.3,7.3,7.3,7.3,0 PTD,20200811,10.9,10.9,10.9,10.9,0 PTI,20200811,18.2,18.2,18.2,18.2,200 PTS,20200811,4.9,5.4,4.9,5.1,3900 PV2,20200811,2.5,2.5,2.5,2.5,0 PVB,20200811,15.257,15.541,15.162,15.162,186090 PVC,20200811,5.3,5.4,5.2,5.4,49843 PVG,20200811,7.1,7.1,7.1,7.1,600 PVI,20200811,28.988,29.175,28.988,29.175,37343 PVL,20200811,1.1,1.1,1.1,1.1,89600 PVS,20200811,12.1,12.2,11.9,12.2,3942616 QHD,20200811,20,20,20,20,0 QST,20200811,11.6,11.6,11.6,11.6,0 QTC,20200811,16.3,16.3,16.3,16.3,0 RCL,20200811,18.5,18.5,18.5,18.5,0 S55,20200811,23.5,23.6,22.1,22.1,23600 S74,20200811,4.3,4.3,4.3,4.3,0 S99,20200811,19.3,19.7,19.2,19.2,339116 SAF,20200811,43,47.1,43,47.1,15800 SCI,20200811,45.6,45.6,44.5,44.6,46426 SD2,20200811,5.6,6,5.6,6,700 SD4,20200811,3.4,3.4,3.4,3.4,3200 SD5,20200811,4.223,4.223,4.223,4.223,8458 SD6,20200811,2.3,2.3,2.1,2.2,128100 SD9,20200811,5.9,5.9,5.7,5.7,4700 SDA,20200811,4.5,4.6,4.4,4.6,18200 SDC,20200811,16.2,16.2,16.2,16.2,0 SDG,20200811,19.4,19.4,19.4,19.4,36474 SDN,20200811,30,30,30,30,100 SDT,20200811,3.4,3.4,3.4,3.4,35100 SDU,20200811,6.3,6.3,6.3,6.3,0 SEB,20200811,31,31,31,31,0 SED,20200811,14.2,14.2,14.1,14.1,300 SFN,20200811,23.474,23.474,23.474,23.474,0 SGC,20200811,57.2,57.2,57.2,57.2,0 SGD,20200811,9.4,9.4,9.4,9.4,0 SGH,20200811,37.4,37.4,37.4,37.4,0 SHB,20200811,12.6,12.7,11.8,12.6,1533420 SHE,20200811,21.8,21.8,19.2,19.5,36100 SHN,20200811,8.7,9.5,8.7,9.2,46330 SHS,20200811,10.5,10.8,10.4,10.7,2459509 SIC,20200811,11.1,11.1,11.1,11.1,0 SJ1,20200811,22,22,22,22,0 SJC,20200811,1.4,1.4,1.4,1.4,0 SJE,20200811,14.846,15.086,14.766,15.086,14670 SLS,20200811,61.1,61.1,60.1,60.5,2500 SMN,20200811,8.5,8.5,8.5,8.5,0 SMT,20200811,6.8,6.8,6.8,6.8,300 SPI,20200811,0.9,1,0.9,1,29400 SRA,20200811,11.1,11.2,10.9,10.9,173900 SSM,20200811,5.8,5.8,5.8,5.8,0 STC,20200811,12.3,12.3,12.3,12.3,0 STP,20200811,7.5,7.5,7.5,7.5,100 SVN,20200811,1.7,1.7,1.7,1.7,3000 SZB,20200811,29.7,29.7,29,29.6,500 TA9,20200811,9,9,8.8,8.8,600 TAR,20200811,15.555,15.804,15.305,15.471,459956 TBX,20200811,22.3,22.3,22.3,22.3,0 TC6,20200811,4.4,4.5,4.4,4.4,11000 TDN,20200811,6.5,6.6,6.3,6.5,379802 TDT,20200811,9.2,9.5,9.1,9.4,183200 TET,20200811,29.9,29.9,29.9,29.9,0 TFC,20200811,5.2,5.2,5.1,5.1,301 THB,20200811,9.2,10,9.2,10,1110 THD,20200811,72,72.9,71,71,700 THS,20200811,7.2,7.2,7.2,7.2,0 THT,20200811,6.6,6.8,6.6,6.7,65500 TIG,20200811,6.6,6.7,6.5,6.5,518629 TJC,20200811,7.7,7.7,6.9,6.9,1100 TKC,20200811,3.5,3.5,3.5,3.5,50 TKU,20200811,10,10,10,10,100 TMB,20200811,14.3,14.3,14.3,14.3,0 TMC,20200811,12.7,12.7,12.7,12.7,0 TMX,20200811,11.6,11.6,11.6,11.6,0 TNG,20200811,11.5,11.5,11.3,11.5,435738 TPH,20200811,8.4,8.4,8.4,8.4,40 TPP,20200811,13.3,13.3,13.3,13.3,0 TSB,20200811,7.3,7.3,7.3,7.3,0 TST,20200811,10,10,10,10,0 TTC,20200811,11.3,11.3,11.3,11.3,0 TTH,20200811,1.7,1.7,1.7,1.7,91111 TTL,20200811,8.6,8.6,8.6,8.6,0 TTT,20200811,32,32,32,32,0 TTZ,20200811,3.6,3.9,3.4,3.9,128800 TV3,20200811,33.9,33.9,33.9,33.9,100 TV4,20200811,11.7,11.8,11.7,11.8,2600 TVC,20200811,6.727,6.818,6.545,6.636,315079 TVD,20200811,5.8,5.9,5.8,5.9,700 TXM,20200811,2.7,3.1,2.7,3.1,1800 UNI,20200811,4.6,4.6,4.6,4.6,0 V12,20200811,11,11,11,11,0 V21,20200811,4.2,4.5,4.1,4.5,15000 VAT,20200811,2.4,2.4,2.4,2.4,0 VBC,20200811,17,17,17,17,0 VC1,20200811,8.6,8.6,8.6,8.6,0 VC2,20200811,12.8,12.8,12.8,12.8,0 VC3,20200811,15.9,16,15.8,16,154520 VC6,20200811,7.8,7.8,7.8,7.8,0 VC7,20200811,4.8,4.8,4.416,4.608,17188 VC9,20200811,4.4,4.4,4.4,4.4,13300 VCC,20200811,9,9,9,9,1000 VCG,20200811,25.9,26.3,25.9,26.2,60240 VCM,20200811,15.6,15.6,15.6,15.6,0 VCS,20200811,61,61.5,60.6,60.9,73361 VDL,20200811,27.4,27.4,27.4,27.4,0 VE1,20200811,7.6,7.6,7.6,7.6,0 VE2,20200811,6.5,6.5,6.5,6.5,0 VE3,20200811,5.8,5.8,5.8,5.8,0 VE4,20200811,4.5,4.5,4.5,4.5,100 VE8,20200811,9,9,9,9,0 VE9,20200811,1.3,1.3,1.3,1.3,47600 VGP,20200811,9.991,9.991,9.991,9.991,0 VGS,20200811,6.8,7,6.8,6.9,9272 VHE,20200811,4.2,4.2,4.1,4.1,1700 VHL,20200811,21.2,21.2,21.2,21.2,409 VIE,20200811,6.1,6.1,6.1,6.1,0 VIF,20200811,18.6,18.6,16.5,17.1,5400 VIG,20200811,0.7,0.8,0.7,0.7,20700 VIT,20200811,12.5,12.5,12.5,12.5,0 VIX,20200811,8.3,8.5,8.2,8.3,111710 VKC,20200811,4.2,4.3,4.2,4.2,113110 VLA,20200811,12,12,12,12,0 VMC,20200811,8.6,8.8,8.6,8.8,14000 VMI,20200811,0.6,0.6,0.6,0.6,0 VMS,20200811,5.7,5.7,5.7,5.7,0 VNC,20200811,33.997,33.997,33.997,33.997,0 VNF,20200811,31.9,31.9,31.9,31.9,0 VNR,20200811,19,19,19,19,0 VNT,20200811,64,64.1,64,64.1,4100 VSA,20200811,14,14,14,14,900 VSM,20200811,11.5,11.5,11.5,11.5,0 VTC,20200811,11.5,11.5,11.5,11.5,0 VTH,20200811,9.4,9.4,9.4,9.4,0 VTJ,20200811,3.7,3.7,3.6,3.6,5300 VTL,20200811,22.7,22.7,22.7,22.7,0 VTS,20200811,28.5,28.5,28.5,28.5,0 VTV,20200811,5.5,5.5,5.5,5.5,100 VXB,20200811,4.1,4.1,4.1,4.1,0 WCS,20200811,169.953,169.953,165.355,165.355,2498 WSS,20200811,1.9,1.9,1.9,1.9,100 X20,20200811,7.3,7.3,7.3,7.3,0 AAV,20200810,5.4,5.5,5,5.1,618800 ACB,20200810,18.237,18.545,18.237,18.314,3348480 ACM,20200810,0.7,0.7,0.6,0.6,351288 ADC,20200810,12.3,12.3,12.3,12.3,0 ALT,20200810,10.764,10.764,10.764,10.764,0 AMC,20200810,17.3,17.3,17.3,17.3,0 AME,20200810,6.9,6.9,6.9,6.9,0 AMV,20200810,15,15,14.5,14.8,463384 API,20200810,8.1,8.1,8.1,8.1,0 APP,20200810,3.4,3.4,3.4,3.4,0 APS,20200810,2.3,2.4,2.3,2.4,1700 ARM,20200810,18.5,18.5,18.5,18.5,0 ART,20200810,2.2,2.4,2.2,2.3,2026130 ATS,20200810,26.4,26.4,26.4,26.4,0 BAX,20200810,44,44,43.5,44,1500 BBS,20200810,11.7,11.7,11.7,11.7,0 BCC,20200810,6.044,6.133,5.955,6.044,13174 BCF,20200810,45,45,45,45,100 BDB,20200810,10.8,10.8,10.8,10.8,0 BED,20200810,33,33,33,33,0 BII,20200810,0.7,0.7,0.6,0.6,59900 BKC,20200810,5.8,5.8,5.8,5.8,0 BLF,20200810,2.9,2.9,2.9,2.9,0 BPC,20200810,9.6,9.6,9.6,9.6,0 BSC,20200810,11.7,11.7,11.7,11.7,0 BST,20200810,14.5,14.8,14.5,14.6,1400 BTS,20200810,4.493,4.493,4.493,4.493,102 BTW,20200810,23.3,23.3,23.3,23.3,0 BVS,20200810,9.4,9.5,9.3,9.4,313630 BXH,20200810,17.4,17.4,17.4,17.4,0 C69,20200810,5.298,5.298,5.202,5.298,24704 C92,20200810,3.3,3.4,3.3,3.4,3500 CAG,20200810,85.7,85.7,85.7,85.7,0 CAN,20200810,24.06,24.06,24.06,24.06,12469 CAP,20200810,29.8,30.3,29.8,29.8,3210 CDN,20200810,19,19.5,19,19.5,8801 CEO,20200810,7,7.1,6.9,7,1577949 CET,20200810,3.1,3.3,3.1,3.2,11900 CIA,20200810,10.5,10.6,10.3,10.6,2806 CJC,20200810,15.7,15.7,15.7,15.7,0 CKV,20200810,10.9,10.9,10.9,10.9,0 CLH,20200810,14,14,14,14,500 CLM,20200810,15.7,15.7,15.7,15.7,0 CMC,20200810,3.8,3.8,3.8,3.8,0 CMS,20200810,3.4,3.4,3.3,3.3,235000 CPC,20200810,16.1,16.1,15.9,16.1,900 CSC,20200810,21.269,21.555,21.078,21.555,2307 CTB,20200810,36.8,36.8,36.8,36.8,0 CTC,20200810,5.8,5.8,5.8,5.8,0 CTP,20200810,2.3,2.4,2.3,2.3,30500 CTT,20200810,11.806,11.806,11.806,11.806,0 CTX,20200810,9.1,9.1,9.1,9.1,100 CVN,20200810,14.2,14.2,12.8,12.8,26000 CX8,20200810,8.6,8.6,8.6,8.6,0 D11,20200810,18.1,18.7,18,18.1,4700 DAD,20200810,16,16,16,16,0 DAE,20200810,14.1,14.1,14.1,14.1,600 DBT,20200810,11.6,11.7,11.4,11.5,10260 DC2,20200810,6.7,6.7,6.7,6.7,0 DC4,20200810,12.6,12.6,12.6,12.6,0 DDG,20200810,27.4,27.5,27,27.4,104800 DHP,20200810,9.5,9.5,9.5,9.5,0 DHT,20200810,53,53.5,52.5,52.5,37085 DIH,20200810,12.544,12.544,12.544,12.544,102 DL1,20200810,29,29,29,29,0 DNC,20200810,46.978,46.978,46.978,46.978,125 DNM,20200810,67.2,67.2,61,61.6,74973 DNP,20200810,17.8,18.3,17.8,18.2,22400 DP3,20200810,72.7,72.7,71.9,71.9,200 DPC,20200810,13.7,13.7,12.5,12.5,700 DPS,20200810,0.3,0.3,0.3,0.3,0 DS3,20200810,3.5,3.5,3.5,3.5,8000 DST,20200810,6.8,7,6.4,7,250812 DTD,20200810,16.654,17.185,16.388,16.831,217892 DXP,20200810,9.9,9.9,9.9,9.9,16230 DZM,20200810,3,3.4,3,3.3,68000 EBA,20200810,9.1,9.1,9.1,9.1,0 EBS,20200810,7.3,7.3,7.3,7.3,1100 ECI,20200810,14.628,14.628,14.628,14.628,0 EID,20200810,10.9,10.9,10.9,10.9,14050 EVS,20200810,7.4,7.4,7.2,7.4,2200 FID,20200810,0.9,1,0.9,1,13200 GDW,20200810,20.9,20.9,20.9,20.9,800 GKM,20200810,17,17.6,16.9,17.4,432600 GLT,20200810,24.625,26.872,24.625,24.625,307 GMX,20200810,22.5,22.5,22.5,22.5,0 HAD,20200810,12.022,12.022,11.734,11.734,2911 HAT,20200810,18.851,20.582,18.669,19.671,65899 HBE,20200810,7.9,7.9,7.9,7.9,0 HBS,20200810,1.9,1.9,1.9,1.9,3208 HCC,20200810,11.7,11.8,11.6,11.6,24700 HCT,20200810,9.5,9.5,9.5,9.5,500 HDA,20200810,7.5,7.6,7.4,7.5,78900 HEV,20200810,10.7,10.7,10.7,10.7,0 HGM,20200810,38,38,38,38,0 HHC,20200810,107,107,107,107,0 HHG,20200810,1.1,1.2,1.1,1.1,251300 HHP,20200810,10.9,11,10.9,11,279200 HJS,20200810,28.91,28.91,28.91,28.91,0 HKB,20200810,0.6,0.6,0.6,0.6,0 HKT,20200810,5.5,5.5,5.5,5.5,0 HLC,20200810,6.646,6.738,6.646,6.646,19184 HLD,20200810,19.9,20.3,19.8,20,35800 HLY,20200810,50.5,50.5,50.5,50.5,0 HMH,20200810,9.4,9.4,9.4,9.4,0 HOM,20200810,2.625,2.722,2.625,2.625,9257 HPM,20200810,12.9,12.9,12.9,12.9,0 HTC,20200810,24.7,24.7,24.7,24.7,0 HTP,20200810,10,10,10,10,0 HUT,20200810,2.1,2.3,2.1,2.2,2892946 HVT,20200810,31,31,31,31,9000 ICG,20200810,6,6.1,6,6.1,900 IDC,20200810,18.9,19.5,18.9,19.5,26200 IDJ,20200810,14.3,15.4,14.3,14.9,774821 IDV,20200810,45.8,47,45.7,46.9,31005 INC,20200810,8.809,8.809,8.809,8.809,1158 INN,20200810,23.8,23.9,23.2,23.8,4050 ITQ,20200810,2.3,2.4,2.2,2.2,19000 IVS,20200810,5.8,6.1,5.8,6,7300 KDM,20200810,2,2,2,2,15600 KHS,20200810,12.4,12.4,12.4,12.4,100 KKC,20200810,5.2,5.2,5.2,5.2,1900 KLF,20200810,1.7,1.7,1.6,1.7,3839608 KMT,20200810,6.8,6.8,6.8,6.8,0 KSD,20200810,4,4.4,4,4.4,200 KSQ,20200810,1.4,1.5,1.4,1.5,10200 KST,20200810,18.552,18.552,18.552,18.552,331 KTS,20200810,9,9,9,9,0 KTT,20200810,8.2,8.2,8.2,8.2,0 KVC,20200810,1,1,1,1,99006 L14,20200810,48.461,49.218,47.855,49.218,112167 L18,20200810,8.4,8.4,8.4,8.4,0 L35,20200810,6.4,6.4,6.4,6.4,0 L43,20200810,2.3,2.3,2.3,2.3,1000 L61,20200810,13.9,13.9,13.9,13.9,0 L62,20200810,7,7,7,7,0 LAS,20200810,5.4,5.6,5.4,5.6,91130 LBE,20200810,37.7,37.7,37.7,37.7,0 LCD,20200810,6.8,6.8,6.8,6.8,0 LCS,20200810,1.9,2,1.9,2,2800 LDP,20200810,13.5,14.7,13.5,13.5,9000 LHC,20200810,40.5,42.45,40.3,42.45,64200 LIG,20200810,3,3.1,3,3.1,41000 LM7,20200810,2.9,2.9,2.9,2.9,0 LO5,20200810,1.7,1.8,1.7,1.8,1600 LUT,20200810,1.7,1.7,1.7,1.7,2000 MAC,20200810,5.2,5.2,5.2,5.2,67 MAS,20200810,30.7,30.7,30.7,30.7,3 MBG,20200810,4.6,4.9,4.5,4.9,8189908 MBS,20200810,8.9,9,8.8,8.9,57941 MCC,20200810,13.2,13.2,13.2,13.2,21 MCF,20200810,9.1,9.1,9.1,9.1,0 MCO,20200810,2.3,2.3,2.3,2.3,0 MDC,20200810,9,10.5,9,10.5,15800 MED,20200810,39.1,39.1,39.1,39.1,0 MEL,20200810,8,8,8,8,0 MHL,20200810,4.6,4.6,4.6,4.6,0 MIM,20200810,12,12,12,12,0 MKV,20200810,10,10,10,10,0 MPT,20200810,1.7,1.8,1.6,1.7,94534 MST,20200810,2.8,2.9,2.7,2.9,525365 NAG,20200810,4.509,4.509,4.509,4.509,111 NAP,20200810,13,13,13,13,0 NBC,20200810,5.6,5.6,5.6,5.6,1800 NBP,20200810,12,12.184,12,12.184,5525 NBW,20200810,19.9,19.9,19.9,19.9,100 NDN,20200810,15.76,15.76,14.3,14.3,1159248 NDX,20200810,12.9,12.9,12.9,12.9,100 NET,20200810,54.641,55.699,54.353,55.699,11516 NFC,20200810,5.1,5.1,5.1,5.1,0 NGC,20200810,1.9,1.9,1.9,1.9,82 NHA,20200810,9.226,9.521,9.226,9.373,132652 NHC,20200810,29,29,29,29,35 NHP,20200810,0.7,0.7,0.6,0.6,882900 NRC,20200810,13.5,14.2,13.5,13.7,83690 NSH,20200810,1.3,1.4,1.3,1.3,1700 NST,20200810,12,12,10.3,10.5,600 NTH,20200810,29.5,29.5,28.5,28.5,300 NTP,20200810,28.7,29.2,28.7,29.1,29350 NVB,20200810,8.5,8.6,8.3,8.6,3330610 OCH,20200810,8.3,8.3,8.3,8.3,500 ONE,20200810,3.8,3.8,3.8,3.8,3300 PBP,20200810,6.3,6.3,6.3,6.3,0 PCE,20200810,16.1,16.1,16.1,16.1,0 PCG,20200810,5.2,5.2,5.2,5.2,0 PCT,20200810,4.6,5.1,4.6,5.1,21000 PDB,20200810,6.5,6.6,6.5,6.5,6300 PDC,20200810,5.8,5.8,5.8,5.8,0 PEN,20200810,5.2,5.2,5.2,5.2,0 PGN,20200810,13.7,14.5,13.7,14.3,154570 PGS,20200810,12.528,12.811,12.528,12.811,2028 PGT,20200810,5.2,6.1,5.2,5.2,400 PHN,20200810,24.6,24.6,24.6,24.6,0 PHP,20200810,9.423,9.423,9.046,9.046,4139 PIA,20200810,21.84,21.84,21.84,21.84,0 PIC,20200810,8.7,8.7,8.7,8.7,0 PJC,20200810,21.1,21.1,21.1,21.1,100 PLC,20200810,17.4,17.8,17.4,17.4,469140 PMB,20200810,9.3,9.3,9.3,9.3,0 PMC,20200810,56.7,59.7,56.6,59.7,830 PMP,20200810,8.265,8.265,8.265,8.265,0 PMS,20200810,13.9,13.9,13.9,13.9,0 POT,20200810,12.1,12.1,12.1,12.1,0 PPE,20200810,6.5,6.5,6.5,6.5,0 PPP,20200810,14,14,13.2,13.5,1400 PPS,20200810,7,7,7,7,200 PPY,20200810,23.7,23.7,23.7,23.7,0 PRC,20200810,8.6,8.6,8.6,8.6,0 PSC,20200810,15.7,15.7,15.7,15.7,0 PSD,20200810,9.1,9.2,9.1,9.2,3500 PSE,20200810,7.2,7.2,7.2,7.2,0 PSI,20200810,3,3,3,3,5300 PSW,20200810,7.3,7.3,7.3,7.3,0 PTD,20200810,10.9,10.9,10.9,10.9,0 PTI,20200810,18.8,18.8,18.8,18.8,0 PTS,20200810,5.1,5.2,5.1,5.1,7600 PV2,20200810,2.4,2.5,2.4,2.5,10200 PVB,20200810,14.972,15.446,14.878,15.162,267885 PVC,20200810,5.3,5.4,5.3,5.3,70850 PVG,20200810,7,7,6.9,6.9,3710 PVI,20200810,29.081,29.362,28.988,28.988,37603 PVL,20200810,1.1,1.2,1.1,1.2,12000 PVS,20200810,12,12.3,11.9,12.1,2659999 QHD,20200810,20,20,20,20,0 QST,20200810,11.6,11.6,11.6,11.6,0 QTC,20200810,16.7,16.7,16.3,16.3,8000 RCL,20200810,18.5,18.5,18.5,18.5,0 S55,20200810,23.5,23.5,23.5,23.5,24434 S74,20200810,4.3,4.3,4.3,4.3,0 S99,20200810,18.5,19.5,18.5,19.3,615034 SAF,20200810,42.9,42.9,42.9,42.9,0 SCI,20200810,47,49,45.1,45.6,35214 SD2,20200810,6,6.1,5.5,5.5,85800 SD4,20200810,3.3,3.3,3.3,3.3,0 SD5,20200810,4.223,4.223,4.223,4.223,10127 SD6,20200810,2.2,2.2,2.2,2.2,2023 SD9,20200810,5.7,5.7,5.7,5.7,4400 SDA,20200810,4.6,4.6,4.2,4.5,72800 SDC,20200810,16.2,16.2,16.2,16.2,0 SDG,20200810,17.677,17.677,17.677,17.677,0 SDN,20200810,30,30,30,30,0 SDT,20200810,3.3,3.4,3.3,3.4,7600 SDU,20200810,6.3,6.3,6.3,6.3,0 SEB,20200810,31,31,31,31,1000 SED,20200810,14,14,14,14,1300 SFN,20200810,23.474,23.474,23.474,23.474,0 SGC,20200810,57.2,57.2,57.2,57.2,0 SGD,20200810,10,10,9.4,9.4,500 SGH,20200810,37.4,37.4,37.4,37.4,508 SHB,20200810,12.5,12.8,12.5,12.7,2303126 SHE,20200810,20.9,20.9,19.9,19.9,3300 SHN,20200810,8.8,8.8,8.8,8.8,11100 SHS,20200810,10.4,10.8,10.4,10.5,2104110 SIC,20200810,11.1,11.1,11.1,11.1,2 SJ1,20200810,22,22,22,22,0 SJC,20200810,1.4,1.4,1.4,1.4,0 SJE,20200810,14.846,15.086,14.846,15.006,5387 SLS,20200810,62.5,63.7,61,61.1,9700 SMN,20200810,8.5,8.5,8.5,8.5,0 SMT,20200810,7,7,7,7,7060 SPI,20200810,0.9,1,0.9,1,129400 SRA,20200810,11.5,11.5,11.1,11.1,213168 SSM,20200810,5.8,5.8,5.8,5.8,0 STC,20200810,12.3,12.3,12.3,12.3,0 STP,20200810,6.9,6.9,6.9,6.9,199 SVN,20200810,1.8,1.8,1.8,1.8,1700 SZB,20200810,28.5,30.5,28.5,29.5,4210 TA9,20200810,8.8,9,8.8,9,3600 TAR,20200810,14.39,16.054,13.725,15.555,629116 TBX,20200810,22.3,22.3,22.3,22.3,0 TC6,20200810,4.4,4.4,4.4,4.4,0 TDN,20200810,6.6,6.7,6.5,6.6,364594 TDT,20200810,9,9.2,8.9,9.2,225354 TET,20200810,29.9,29.9,29.9,29.9,0 TFC,20200810,4.6,5.2,4.5,5.2,400 THB,20200810,10,10,10,10,0 THD,20200810,72,72,72,72,2600 THS,20200810,7.2,7.2,7.2,7.2,0 THT,20200810,6.7,6.8,6.7,6.8,4906 TIG,20200810,6.3,6.6,6.3,6.6,1038166 TJC,20200810,7.4,7.4,6.9,7,2300 TKC,20200810,3.5,3.5,3.5,3.5,100 TKU,20200810,8.8,9.1,8.8,9.1,200 TMB,20200810,15.6,15.6,14.3,14.3,1000 TMC,20200810,12.7,12.7,12.7,12.7,0 TMX,20200810,11.6,11.6,11.6,11.6,16 TNG,20200810,11.3,11.5,11.2,11.3,985576 TPH,20200810,8.4,8.4,8.4,8.4,0 TPP,20200810,13.3,13.3,13.3,13.3,0 TSB,20200810,7.3,7.3,7.3,7.3,0 TST,20200810,10,10,10,10,0 TTC,20200810,11.3,11.3,11.3,11.3,0 TTH,20200810,1.7,1.8,1.7,1.7,41852 TTL,20200810,8.6,8.6,8.6,8.6,0 TTT,20200810,32,32,32,32,0 TTZ,20200810,4.4,4.4,3.6,3.6,285400 TV3,20200810,31,31,31,31,0 TV4,20200810,11.8,11.8,11.8,11.8,500 TVC,20200810,6.818,6.818,6.363,6.636,1307525 TVD,20200810,5.9,6,5.9,6,2229 TXM,20200810,2.9,2.9,2.9,2.9,0 UNI,20200810,4.6,4.6,4.6,4.6,300 V12,20200810,11,11,11,11,0 V21,20200810,4.5,4.8,4.2,4.5,26600 VAT,20200810,2.4,2.4,2.4,2.4,0 VBC,20200810,17,17,17,17,1300 VC1,20200810,8.6,8.6,8.6,8.6,300 VC2,20200810,12.8,12.8,12.8,12.8,0 VC3,20200810,15.9,16,15.8,15.9,178800 VC6,20200810,7.8,7.8,7.8,7.8,0 VC7,20200810,4.416,4.416,4.031,4.416,10104 VC9,20200810,4.3,4.4,4.3,4.4,3630 VCC,20200810,9,9,9,9,0 VCG,20200810,26.1,26.2,25.8,25.8,65893 VCM,20200810,15.6,15.6,15.6,15.6,0 VCS,20200810,61,61.4,60.8,60.8,96751 VDL,20200810,27.4,27.4,27.4,27.4,0 VE1,20200810,7.6,7.6,7.6,7.6,0 VE2,20200810,6.5,6.5,6.5,6.5,0 VE3,20200810,5.8,5.8,5.8,5.8,0 VE4,20200810,4.9,4.9,4.9,4.9,0 VE8,20200810,9,9,9,9,0 VE9,20200810,1.2,1.3,1.2,1.3,600 VGP,20200810,9.991,9.991,9.991,9.991,108 VGS,20200810,7.1,7.1,7,7,5021 VHE,20200810,4.1,4.3,4.1,4.3,5100 VHL,20200810,21.1,21.2,21.1,21.2,3062 VIE,20200810,6.1,6.1,6.1,6.1,50 VIF,20200810,18.1,18.1,17.1,17.1,4300 VIG,20200810,0.7,0.8,0.7,0.7,33800 VIT,20200810,12.2,12.9,12.1,12.5,5000 VIX,20200810,8.3,8.6,8.3,8.3,152300 VKC,20200810,4.3,4.3,4,4.3,106106 VLA,20200810,12.1,12.1,12,12,5700 VMC,20200810,8.5,8.6,8.4,8.6,16703 VMI,20200810,0.6,0.6,0.6,0.6,0 VMS,20200810,5.7,5.7,5.7,5.7,0 VNC,20200810,33.997,33.997,33.997,33.997,10 VNF,20200810,31.9,31.9,31.9,31.9,0 VNR,20200810,19,19,19,19,0 VNT,20200810,64,64,64,64,100 VSA,20200810,13.9,13.9,13.9,13.9,0 VSM,20200810,11.5,11.5,11.5,11.5,0 VTC,20200810,11.5,11.5,11.5,11.5,0 VTH,20200810,9.4,9.4,9.4,9.4,0 VTJ,20200810,4,4,4,4,1000 VTL,20200810,22.7,22.7,22.7,22.7,0 VTS,20200810,28.5,28.5,28.5,28.5,0 VTV,20200810,5.5,5.5,5.5,5.5,200 VXB,20200810,4.1,4.1,4.1,4.1,0 WCS,20200810,169.776,169.776,169.776,169.776,124 WSS,20200810,1.9,1.9,1.9,1.9,100 X20,20200810,7.3,7.3,7.3,7.3,0 AAV,20200807,5.1,5.4,4.9,5.4,404240 ACB,20200807,18.391,18.545,18.083,18.237,2795180 ACM,20200807,0.6,0.7,0.6,0.7,342591 ADC,20200807,12.3,12.3,12.3,12.3,11400 ALT,20200807,10.764,10.764,10.764,10.764,2909 AMC,20200807,17.3,17.3,17.3,17.3,0 AME,20200807,6.9,6.9,6.9,6.9,0 AMV,20200807,15.2,15.2,14.7,14.8,538130 API,20200807,8.1,8.1,8.1,8.1,0 APP,20200807,3.4,3.4,3.4,3.4,200 APS,20200807,2.3,2.3,2.3,2.3,4000 ARM,20200807,18.5,18.5,18.5,18.5,0 ART,20200807,2.2,2.3,2.2,2.2,337030 ATS,20200807,26.4,26.4,26.4,26.4,0 BAX,20200807,43,43.5,43,43.5,3300 BBS,20200807,11.7,11.7,11.7,11.7,0 BCC,20200807,5.955,6.222,5.866,6.133,81680 BCF,20200807,42,42,42,42,200 BDB,20200807,10.8,10.8,10.8,10.8,0 BED,20200807,33,33,33,33,0 BII,20200807,0.6,0.7,0.6,0.7,61730 BKC,20200807,5.8,5.8,5.8,5.8,0 BLF,20200807,2.9,2.9,2.8,2.9,14370 BPC,20200807,9.6,9.6,9.6,9.6,100 BSC,20200807,11.7,11.7,11.7,11.7,0 BST,20200807,13.5,13.5,13.5,13.5,200 BTS,20200807,4.2,4.2,4.2,4.2,102 BTW,20200807,23.3,23.3,23.3,23.3,0 BVS,20200807,9.3,9.4,9.2,9.4,120450 BXH,20200807,17.4,17.4,17.4,17.4,0 C69,20200807,5.298,5.298,5.202,5.298,23147 C92,20200807,3,3.1,2.9,3.1,600 CAG,20200807,85.7,85.7,85.7,85.7,0 CAN,20200807,23.193,23.193,23.193,23.193,229 CAP,20200807,29.8,29.8,29.8,29.8,1394 CDN,20200807,18.9,18.9,18.9,18.9,200 CEO,20200807,7,7,6.8,6.9,1170837 CET,20200807,2.9,3,2.9,3,19200 CIA,20200807,10.2,10.5,10.2,10.5,1417 CJC,20200807,15.7,15.7,15.7,15.7,0 CKV,20200807,10.9,10.9,10.9,10.9,0 CLH,20200807,13.3,13.9,13.3,13.9,7100 CLM,20200807,15.7,15.7,15.7,15.7,0 CMC,20200807,3.8,3.8,3.8,3.8,300 CMS,20200807,3.7,3.7,3.4,3.6,290700 CPC,20200807,16.2,16.2,16.2,16.2,0 CSC,20200807,21.555,21.555,21.364,21.364,4194 CTB,20200807,36.8,36.8,36.8,36.8,0 CTC,20200807,5.8,5.8,5.8,5.8,4400 CTP,20200807,2.3,2.3,2.2,2.3,8810 CTT,20200807,11.806,11.806,11.806,11.806,0 CTX,20200807,8.4,8.4,8.3,8.4,6300 CVN,20200807,13.4,13.4,13.4,13.4,500 CX8,20200807,8.6,8.6,8.6,8.6,0 D11,20200807,17.7,19,17.7,19,2101 DAD,20200807,15.9,16,15.9,16,600 DAE,20200807,14.1,14.1,14.1,14.1,2800 DBT,20200807,10.9,11.3,10.7,10.7,1100 DC2,20200807,6.7,6.7,6.7,6.7,0 DC4,20200807,12.6,12.6,12.6,12.6,0 DDG,20200807,27.9,28.1,27.3,27.4,104849 DHP,20200807,9.5,9.5,9.5,9.5,5000 DHT,20200807,55.1,55.1,51.2,53.5,107281 DIH,20200807,11.564,12.544,11.564,11.858,1224 DL1,20200807,29,29,29,29,0 DNC,20200807,47.076,47.076,47.076,47.076,0 DNM,20200807,64,67.5,64,67.2,82088 DNP,20200807,18.2,18.3,18.2,18.3,41800 DP3,20200807,72.7,72.7,72.7,72.7,10 DPC,20200807,12.5,12.5,12.5,12.5,100 DPS,20200807,0.3,0.3,0.3,0.3,0 DS3,20200807,3.6,3.6,3.5,3.5,27300 DST,20200807,6.9,7.1,6.5,6.8,238873 DTD,20200807,16.388,17.274,16.211,16.654,219736 DXP,20200807,9.9,9.9,9.8,9.9,10300 DZM,20200807,3.3,3.4,3.2,3.2,60800 EBA,20200807,9.1,9.1,9.1,9.1,0 EBS,20200807,7.3,7.3,7.3,7.3,200 ECI,20200807,14.628,14.628,14.628,14.628,0 EID,20200807,11,11,10.9,11,10600 EVS,20200807,7.4,7.4,7.4,7.4,200 FID,20200807,0.9,0.9,0.9,0.9,1000 GDW,20200807,19,19,19,19,0 GKM,20200807,17.5,17.5,17.2,17.5,153900 GLT,20200807,28.826,28.826,23.745,27.361,1228 GMX,20200807,22,22.5,22,22.5,2000 HAD,20200807,12.119,12.119,12.022,12.119,2079 HAT,20200807,18.669,18.76,18.669,18.76,6929 HBE,20200807,7.9,7.9,7.9,7.9,0 HBS,20200807,1.9,1.9,1.9,1.9,1058 HCC,20200807,11.6,11.8,11.6,11.6,9700 HCT,20200807,10.5,10.5,10.5,10.5,0 HDA,20200807,7.6,7.6,7.5,7.5,34000 HEV,20200807,10.7,10.7,10.7,10.7,0 HGM,20200807,38,38,38,38,0 HHC,20200807,107,107,107,107,0 HHG,20200807,1.2,1.2,1,1.2,45959 HHP,20200807,10.8,10.9,10.7,10.9,190200 HJS,20200807,28.91,28.91,28.91,28.91,61 HKB,20200807,0.5,0.7,0.5,0.6,502800 HKT,20200807,5.5,5.5,5.5,5.5,0 HLC,20200807,6.553,7.384,6.553,7.384,5776 HLD,20200807,19.7,19.9,19.5,19.9,19900 HLY,20200807,50.5,50.5,50.5,50.5,0 HMH,20200807,9.4,9.4,9.4,9.4,100 HOM,20200807,2.722,2.722,2.625,2.722,2674 HPM,20200807,12.9,12.9,12.9,12.9,0 HTC,20200807,24.7,24.7,24.7,24.7,0 HTP,20200807,10,10,10,10,0 HUT,20200807,2.1,2.2,2.1,2.2,2210925 HVT,20200807,30.5,31,30,31,4300 ICG,20200807,5.9,5.9,5.9,5.9,0 IDC,20200807,18.9,18.9,18.9,18.9,59600 IDJ,20200807,14.2,14.3,14,14.3,177080 IDV,20200807,45.7,46,45.5,45.7,31192 INC,20200807,8.204,8.204,8.204,8.204,1158 INN,20200807,22.7,23.6,22.7,23.4,11402 ITQ,20200807,2.3,2.3,2.3,2.3,5900 IVS,20200807,6.4,6.4,6.4,6.4,0 KDM,20200807,2,2,2,2,21700 KHS,20200807,11.3,11.3,11.3,11.3,0 KKC,20200807,5.1,5.1,5.1,5.1,2000 KLF,20200807,1.6,1.7,1.5,1.6,1323538 KMT,20200807,6.8,6.8,6.8,6.8,0 KSD,20200807,4.4,4.4,4.4,4.4,0 KSQ,20200807,1.4,1.4,1.4,1.4,13200 KST,20200807,18.552,18.552,18.552,18.552,387 KTS,20200807,9,9,9,9,0 KTT,20200807,8.2,8.2,8.2,8.2,100 KVC,20200807,1,1,0.9,0.9,82350 L14,20200807,46.946,48.612,46.265,47.704,47459 L18,20200807,8.4,8.4,8.4,8.4,0 L35,20200807,6.4,6.4,6.4,6.4,0 L43,20200807,2.3,2.3,2.3,2.3,100 L61,20200807,13.9,13.9,13.9,13.9,0 L62,20200807,7,7,7,7,0 LAS,20200807,5.4,5.4,5.4,5.4,13600 LBE,20200807,37.7,37.7,37.7,37.7,0 LCD,20200807,6.8,6.8,6.8,6.8,0 LCS,20200807,1.9,1.9,1.9,1.9,0 LDP,20200807,13.5,14.8,13.5,14.8,2200 LHC,20200807,40.45,40.65,40.1,40.5,28680 LIG,20200807,3,3.1,3,3,12800 LM7,20200807,2.9,2.9,2.9,2.9,0 LO5,20200807,1.6,1.8,1.6,1.8,2600 LUT,20200807,1.6,1.7,1.6,1.7,5210 MAC,20200807,5.2,5.3,5.2,5.2,700 MAS,20200807,30.7,30.7,30.7,30.7,113 MBG,20200807,4.5,4.5,4.4,4.5,982020 MBS,20200807,8.8,8.9,8.8,8.8,37520 MCC,20200807,13.2,13.2,13.2,13.2,0 MCF,20200807,8.9,9.1,8.8,9.1,1600 MCO,20200807,2.3,2.3,2.3,2.3,0 MDC,20200807,8.9,9.7,8.9,9.7,22000 MED,20200807,39.1,39.1,39.1,39.1,800 MEL,20200807,8,8,8,8,0 MHL,20200807,4.6,4.6,4.6,4.6,0 MIM,20200807,12,12,12,12,0 MKV,20200807,10,10,10,10,0 MPT,20200807,1.9,1.9,1.7,1.7,305446 MST,20200807,2.6,2.8,2.6,2.8,864044 NAG,20200807,4.509,4.509,4.509,4.509,554 NAP,20200807,13,13,13,13,0 NBC,20200807,5.6,5.7,5.6,5.7,2300 NBP,20200807,12,12,12,12,520 NBW,20200807,18.1,18.1,18.1,18.1,0 NDN,20200807,14.761,14.761,14.376,14.376,649842 NDX,20200807,13.3,13.3,13.3,13.3,0 NET,20200807,54.353,54.353,53.679,53.872,18484 NFC,20200807,5.1,5.1,5.1,5.1,0 NGC,20200807,1.9,1.9,1.9,1.9,200 NHA,20200807,9.004,9.3,9.004,9.078,80477 NHC,20200807,29,29,29,29,100 NHP,20200807,0.7,0.8,0.7,0.7,560112 NRC,20200807,13.8,14.1,13.7,13.9,87973 NSH,20200807,1.4,1.4,1.3,1.3,1600 NST,20200807,11.2,11.2,11.2,11.2,100 NTH,20200807,27,29.5,27,27.2,2500 NTP,20200807,29,29.2,28.6,28.6,13825 NVB,20200807,8.5,8.6,8.3,8.6,3715700 OCH,20200807,7.6,7.6,7.6,7.6,0 ONE,20200807,3.7,3.8,3.7,3.8,600 PBP,20200807,6.4,6.4,6.3,6.3,1200 PCE,20200807,16.1,16.1,16.1,16.1,0 PCG,20200807,5.2,5.2,5.2,5.2,0 PCT,20200807,4.6,5.1,4.6,5.1,30600 PDB,20200807,6.5,6.6,6.5,6.6,300 PDC,20200807,5.8,5.8,5.8,5.8,100 PEN,20200807,5.2,5.2,5.2,5.2,0 PGN,20200807,13.3,13.7,12.9,13.7,157000 PGS,20200807,12.811,12.905,12.717,12.811,2240 PGT,20200807,5.7,5.7,5.7,5.7,0 PHN,20200807,24.6,24.6,24.6,24.6,10 PHP,20200807,9.234,9.234,9.14,9.14,23241 PIA,20200807,21.929,21.929,21.84,21.84,225 PIC,20200807,8.7,8.7,8.7,8.7,0 PJC,20200807,19.3,19.3,19.3,19.3,0 PLC,20200807,17,17.4,17,17.3,625839 PMB,20200807,9.3,9.3,9.3,9.3,0 PMC,20200807,56.7,60.9,56.4,60.9,881 PMP,20200807,8.724,8.724,8.265,8.265,436 PMS,20200807,13.9,13.9,13.9,13.9,0 POT,20200807,12.1,12.1,12.1,12.1,0 PPE,20200807,6.5,6.5,6.5,6.5,0 PPP,20200807,13.9,14.4,13.9,14.1,400 PPS,20200807,7,7,7,7,1000 PPY,20200807,23.7,23.7,23.7,23.7,0 PRC,20200807,8.6,8.6,8.6,8.6,0 PSC,20200807,15.7,15.7,15.7,15.7,0 PSD,20200807,9.1,9.1,9,9.1,2500 PSE,20200807,7.2,7.2,7.2,7.2,0 PSI,20200807,2.8,3,2.7,3,21105 PSW,20200807,7.3,7.3,7.3,7.3,0 PTD,20200807,10.9,10.9,10.9,10.9,0 PTI,20200807,18.8,18.8,18.8,18.8,0 PTS,20200807,5.1,5.5,5.1,5.4,13500 PV2,20200807,2.5,2.5,2.5,2.5,0 PVB,20200807,15.162,15.162,14.783,14.972,217986 PVC,20200807,5.3,5.4,5.2,5.3,72935 PVG,20200807,6.9,6.9,6.9,6.9,13000 PVI,20200807,28.146,29.362,27.679,28.894,38712 PVL,20200807,1.1,1.2,1.1,1.2,10300 PVS,20200807,12,12.1,11.8,12,2669221 QHD,20200807,20,20,20,20,1000 QST,20200807,11.6,11.6,11.6,11.6,0 QTC,20200807,16.8,16.8,16.8,16.8,0 RCL,20200807,18.5,18.5,18.5,18.5,0 S55,20200807,23.3,23.5,23.3,23.5,53426 S74,20200807,4.3,4.3,4.3,4.3,0 S99,20200807,18.4,18.5,17.9,18.5,415940 SAF,20200807,42.9,42.9,42.9,42.9,100 SCI,20200807,43.5,46,43.2,45.5,52900 SD2,20200807,6.1,6.1,6.1,6.1,200 SD4,20200807,3.3,3.3,3.3,3.3,0 SD5,20200807,4.223,4.223,4.223,4.223,0 SD6,20200807,2.3,2.3,2.3,2.3,10 SD9,20200807,5.6,5.8,5.6,5.7,28768 SDA,20200807,4.3,4.6,4.3,4.6,15500 SDC,20200807,16.2,16.2,16.2,16.2,0 SDG,20200807,17.677,17.677,17.677,17.677,0 SDN,20200807,30,30,30,30,100 SDT,20200807,3.4,3.4,3.3,3.4,5501 SDU,20200807,6.3,6.3,6.3,6.3,0 SEB,20200807,31,31,31,31,7700 SED,20200807,14,14,14,14,8200 SFN,20200807,23.474,23.474,23.474,23.474,37 SGC,20200807,57.2,57.2,57.2,57.2,0 SGD,20200807,10,10,10,10,0 SGH,20200807,41.238,41.238,41.238,41.238,102 SHB,20200807,12.7,12.9,12.5,12.5,2302905 SHE,20200807,20.7,20.7,19.6,20.2,5400 SHN,20200807,8.9,8.9,8.2,8.8,88500 SHS,20200807,10.3,10.5,10.2,10.3,1477492 SIC,20200807,10,11.1,10,11.1,779 SJ1,20200807,22,22,22,22,300 SJC,20200807,1.4,1.4,1.4,1.4,0 SJE,20200807,14.686,15.086,14.686,15.086,4011 SLS,20200807,61.2,63,61.2,62.5,10424 SMN,20200807,8.5,8.5,8.5,8.5,0 SMT,20200807,6.8,7.1,6.7,7.1,800 SPI,20200807,1,1,0.9,0.9,15300 SRA,20200807,11.5,11.5,11.1,11.3,193400 SSM,20200807,5.8,5.8,5.8,5.8,0 STC,20200807,12.3,12.3,12.3,12.3,0 STP,20200807,6.3,6.3,6.3,6.3,100 SVN,20200807,1.8,1.8,1.7,1.8,16700 SZB,20200807,28.5,28.5,28.5,28.5,210 TA9,20200807,9.1,9.1,9.1,9.1,2300 TAR,20200807,14.556,14.723,14.39,14.723,579907 TBX,20200807,22.3,22.3,22.3,22.3,0 TC6,20200807,4.4,4.4,4.3,4.4,3532 TDN,20200807,6.9,7,6.6,6.7,126301 TDT,20200807,8.8,9.2,8.8,9,148625 TET,20200807,29.9,29.9,29.9,29.9,0 TFC,20200807,4.5,5,4.4,5,7900 THB,20200807,10,10,10,10,0 THD,20200807,74,74,72,72,2600 THS,20200807,7.2,7.2,7.2,7.2,0 THT,20200807,6.6,6.6,6.6,6.6,11102 TIG,20200807,6.3,6.3,6.1,6.3,502470 TJC,20200807,7.3,7.3,6.8,6.8,2100 TKC,20200807,3.3,3.4,3.3,3.4,3100 TKU,20200807,8.5,8.8,8.5,8.8,2617 TMB,20200807,14.2,14.2,14.2,14.2,1100 TMC,20200807,12.7,12.7,12.7,12.7,0 TMX,20200807,11.6,11.6,11.6,11.6,0 TNG,20200807,11.2,11.6,11.2,11.3,483712 TPH,20200807,8.4,8.4,8.4,8.4,0 TPP,20200807,13.3,13.3,13.3,13.3,0 TSB,20200807,7.3,7.3,7.3,7.3,0 TST,20200807,10,10,10,10,0 TTC,20200807,11.3,11.3,11.3,11.3,100 TTH,20200807,1.7,1.8,1.7,1.7,95512 TTL,20200807,8.6,8.6,8.6,8.6,0 TTT,20200807,32,32,32,32,0 TTZ,20200807,4.3,4.4,3.9,4,36900 TV3,20200807,27.9,31,27.9,31,400 TV4,20200807,11.7,11.8,11.7,11.8,4300 TVC,20200807,6.909,6.909,6.545,6.727,812453 TVD,20200807,5.9,6,5.8,5.8,3605 TXM,20200807,3,3,2.7,2.9,3219 UNI,20200807,4.5,4.5,4.5,4.5,0 V12,20200807,11,11,11,11,0 V21,20200807,4.3,4.5,4.3,4.5,34950 VAT,20200807,2.4,2.4,2.4,2.4,0 VBC,20200807,17,17,17,17,0 VC1,20200807,9.5,9.5,9.5,9.5,100 VC2,20200807,12.8,12.8,12.8,12.8,176 VC3,20200807,15.9,16,15.8,16,162410 VC6,20200807,7.8,7.8,7.8,7.8,0 VC7,20200807,4.128,4.32,4.031,4.031,6569 VC9,20200807,4.4,4.4,4.4,4.4,0 VCC,20200807,9,9,9,9,600 VCG,20200807,26,26,25.8,26,37079 VCM,20200807,15.6,15.6,15.6,15.6,0 VCS,20200807,60.7,61.7,60.3,60.8,106810 VDL,20200807,27.4,27.4,27.4,27.4,0 VE1,20200807,7.6,7.6,7.6,7.6,0 VE2,20200807,6.5,6.5,6.5,6.5,0 VE3,20200807,5.8,5.8,5.8,5.8,0 VE4,20200807,4.4,4.9,4.2,4.9,5200 VE8,20200807,9,9,9,9,0 VE9,20200807,1.2,1.2,1.2,1.2,13000 VGP,20200807,9.991,9.991,9.991,9.991,107 VGS,20200807,6.8,7,6.8,7,1100 VHE,20200807,4.2,4.2,4.1,4.1,1700 VHL,20200807,22.3,22.3,22.3,22.3,0 VIE,20200807,6.1,6.1,6.1,6.1,0 VIF,20200807,19,19,16.6,16.6,4000 VIG,20200807,0.8,0.8,0.7,0.7,17000 VIT,20200807,12.2,12.2,12.2,12.2,200 VIX,20200807,8.4,8.5,8.1,8.3,119113 VKC,20200807,4.2,4.3,4.2,4.3,114300 VLA,20200807,13.1,13.1,13.1,13.1,0 VMC,20200807,8.5,8.5,8.5,8.5,3500 VMI,20200807,0.6,0.6,0.6,0.6,0 VMS,20200807,5.7,5.7,5.7,5.7,0 VNC,20200807,33.997,33.997,33.997,33.997,0 VNF,20200807,31.9,31.9,31.9,31.9,0 VNR,20200807,19,19,19,19,0 VNT,20200807,60.1,60.1,60.1,60.1,100 VSA,20200807,13.9,13.9,13.9,13.9,0 VSM,20200807,11.5,11.5,11.5,11.5,0 VTC,20200807,11.5,11.5,11.5,11.5,0 VTH,20200807,9.4,9.4,9.4,9.4,0 VTJ,20200807,4,4,4,4,0 VTL,20200807,22.7,22.7,22.7,22.7,0 VTS,20200807,28.5,28.5,28.5,28.5,0 VTV,20200807,5.3,5.6,5.3,5.6,1200 VXB,20200807,4.1,4.1,4.1,4.1,0 WCS,20200807,163.675,164.471,163.675,164.471,2748 WSS,20200807,2,2,2,2,100 X20,20200807,7.3,7.3,7.3,7.3,0 AAV,20200806,5,5.1,4.8,5.1,359020 ACB,20200806,18.545,18.545,18.237,18.314,2436417 ACM,20200806,0.7,0.7,0.6,0.6,253360 ADC,20200806,13,13,12.3,12.3,16700 ALT,20200806,11.878,11.878,11.878,11.878,0 AMC,20200806,17.3,17.3,17.3,17.3,0 AME,20200806,6.9,6.9,6.9,6.9,0 AMV,20200806,15.3,15.3,15,15.2,436161 API,20200806,8.1,8.1,8.1,8.1,0 APP,20200806,3.4,3.4,3.2,3.4,1000 APS,20200806,2.4,2.4,2.4,2.4,310 ARM,20200806,18.5,18.5,18.5,18.5,100 ART,20200806,2.2,2.3,2.2,2.2,676676 ATS,20200806,26.4,26.4,26.4,26.4,0 BAX,20200806,42.4,43.5,42.4,43.5,5600 BBS,20200806,11.7,11.7,11.7,11.7,0 BCC,20200806,5.955,6.133,5.955,6.133,12646 BCF,20200806,40.837,40.837,39.1,39.1,1036 BDB,20200806,10.8,10.8,10.8,10.8,0 BED,20200806,33,33,33,33,0 BII,20200806,0.6,0.7,0.6,0.6,125600 BKC,20200806,5.8,5.8,5.8,5.8,0 BLF,20200806,3,3,3,3,0 BPC,20200806,10,10,10,10,0 BSC,20200806,11.7,11.7,11.7,11.7,0 BST,20200806,13.5,13.5,12.3,12.3,200 BTS,20200806,4.493,4.493,4.493,4.493,20 BTW,20200806,23.3,23.3,23.3,23.3,0 BVS,20200806,9.4,9.4,9.3,9.4,94300 BXH,20200806,17.4,17.4,17.4,17.4,0 C69,20200806,5.298,5.298,5.202,5.298,44114 C92,20200806,3.2,3.2,3.2,3.2,0 CAG,20200806,85.7,85.7,85.7,85.7,0 CAN,20200806,23.097,23.097,23.097,23.097,0 CAP,20200806,29.8,29.8,29.7,29.8,5200 CDN,20200806,18.8,18.9,18.8,18.9,509 CEO,20200806,7.2,7.2,6.9,7,1653967 CET,20200806,2.6,2.8,2.4,2.8,90200 CIA,20200806,10.2,10.3,10.2,10.2,2600 CJC,20200806,15.7,15.7,15.7,15.7,0 CKV,20200806,10.9,10.9,10.9,10.9,0 CLH,20200806,13.8,13.9,13.7,13.7,500 CLM,20200806,15.7,15.7,15.7,15.7,0 CMC,20200806,4,4,4,4,100 CMS,20200806,3.2,3.4,3.2,3.4,83200 CPC,20200806,16.2,16.2,16.2,16.2,0 CSC,20200806,21.173,22.318,21.078,22.318,2202 CTB,20200806,36.8,36.8,36.8,36.8,0 CTC,20200806,5.3,5.3,5.3,5.3,0 CTP,20200806,2.3,2.3,2.2,2.3,30888 CTT,20200806,11.806,11.806,11.806,11.806,109 CTX,20200806,7.2,8,7.2,8,5000 CVN,20200806,12.5,13.4,12.2,13.2,7200 CX8,20200806,8.6,8.6,8.6,8.6,0 D11,20200806,17.9,19.3,17.8,17.8,500 DAD,20200806,15.7,16.3,15.7,16.3,300 DAE,20200806,14.8,14.8,14.8,14.8,0 DBT,20200806,10.4,10.4,10.3,10.3,700 DC2,20200806,6.8,6.8,6.7,6.7,600 DC4,20200806,12.6,12.6,12.6,12.6,0 DDG,20200806,27.7,28,27.4,27.8,90656 DHP,20200806,9.5,9.5,9.5,9.5,100 DHT,20200806,55.4,55.6,54,55.1,42171 DIH,20200806,12.74,12.74,12.74,12.74,0 DL1,20200806,29,29,29,29,0 DNC,20200806,47.076,47.076,45.605,47.076,44149 DNM,20200806,53.4,65,53.4,64.3,182385 DNP,20200806,17.8,18.3,17.8,18.3,30300 DP3,20200806,71.5,72.9,71.5,72.7,2076 DPC,20200806,13.8,13.8,11.5,11.5,600 DPS,20200806,0.3,0.3,0.3,0.3,0 DS3,20200806,3.5,3.6,3.5,3.6,35300 DST,20200806,5.7,6.6,5.7,6.6,1211805 DTD,20200806,15.502,16.477,15.148,16.3,304830 DXP,20200806,10,10,10,10,2500 DZM,20200806,3.5,3.6,3.3,3.5,44600 EBA,20200806,9.1,9.1,9.1,9.1,0 EBS,20200806,7.3,7.3,7.2,7.3,600 ECI,20200806,14.628,14.628,14.628,14.628,0 EID,20200806,11.2,11.2,11,11,6600 EVS,20200806,7.5,7.5,7.4,7.4,3100 FID,20200806,1,1,1,1,100 GDW,20200806,18.8,20.3,18.8,19,1300 GKM,20200806,17.2,17.6,17.1,17.5,294300 GLT,20200806,25.309,26.384,25.309,26.384,512 GMX,20200806,24,24,24,24,1000 HAD,20200806,12.022,12.022,12.022,12.022,5557 HAT,20200806,18.032,18.032,18.032,18.032,220 HBE,20200806,7.9,7.9,7.9,7.9,2500 HBS,20200806,1.8,1.8,1.8,1.8,100 HCC,20200806,11.6,11.7,11.5,11.7,7000 HCT,20200806,10.5,10.5,10.5,10.5,0 HDA,20200806,7.4,7.6,7.3,7.6,47000 HEV,20200806,10.7,10.7,10.7,10.7,0 HGM,20200806,38,38,38,38,0 HHC,20200806,107,107,107,107,0 HHG,20200806,1.2,1.2,1.1,1.1,3500 HHP,20200806,10.8,10.8,10.7,10.8,142100 HJS,20200806,28.91,28.91,28.91,28.91,45939 HKB,20200806,0.6,0.6,0.6,0.6,0 HKT,20200806,6.3,6.3,5.5,5.5,420 HLC,20200806,7.2,7.2,7.2,7.2,108 HLD,20200806,19.4,19.7,19.3,19.7,9300 HLY,20200806,50.5,50.5,50.5,50.5,0 HMH,20200806,8.5,8.6,8.5,8.6,11000 HOM,20200806,2.625,2.722,2.625,2.722,17794 HPM,20200806,12.9,12.9,12.9,12.9,0 HTC,20200806,24.7,24.7,24.7,24.7,0 HTP,20200806,10,10,10,10,0 HUT,20200806,2.2,2.2,2.1,2.1,4411360 HVT,20200806,33.9,33.9,32.1,32.1,1200 ICG,20200806,6,6,5.6,5.9,2200 IDC,20200806,19,19,18.9,18.9,219 IDJ,20200806,14.6,14.6,13.9,14.2,428302 IDV,20200806,46,46,45.5,45.7,7220 INC,20200806,8.463,8.636,7.945,7.945,12042 INN,20200806,22.2,24.8,22.2,22.9,4900 ITQ,20200806,2.3,2.3,2.3,2.3,0 IVS,20200806,5.6,6.4,5.6,6.4,5200 KDM,20200806,2,2,2,2,0 KHS,20200806,13.4,13.5,11.3,11.3,3600 KKC,20200806,5.1,5.2,5.1,5.2,2500 KLF,20200806,1.6,1.7,1.5,1.6,3332590 KMT,20200806,6.8,6.8,6.8,6.8,0 KSD,20200806,4.4,4.4,4.4,4.4,0 KSQ,20200806,1.5,1.5,1.5,1.5,32100 KST,20200806,17.195,17.195,17.195,17.195,0 KTS,20200806,9,9,9,9,0 KTT,20200806,7.5,7.5,7.5,7.5,100 KVC,20200806,1,1.1,1,1,123910 L14,20200806,48.461,48.612,46.265,47.401,59450 L18,20200806,8.4,8.4,8.4,8.4,200 L35,20200806,6.4,6.4,6.4,6.4,0 L43,20200806,2.4,2.4,2.4,2.4,0 L61,20200806,13.9,13.9,13.9,13.9,0 L62,20200806,7,7,7,7,0 LAS,20200806,5.4,5.5,5.3,5.3,56040 LBE,20200806,37.7,37.7,37.7,37.7,0 LCD,20200806,6.8,6.8,6.8,6.8,0 LCS,20200806,1.9,1.9,1.9,1.9,100 LDP,20200806,14.8,14.8,14.5,14.5,700 LHC,20200806,38.75,40.7,38.75,40.5,32000 LIG,20200806,3,3,3,3,10000 LM7,20200806,2.9,2.9,2.9,2.9,0 LO5,20200806,1.7,1.7,1.7,1.7,0 LUT,20200806,1.7,1.7,1.7,1.7,0 MAC,20200806,5,5.5,4.6,5.5,64600 MAS,20200806,30.8,30.8,30.8,30.8,1 MBG,20200806,4.6,4.6,4.4,4.4,679848 MBS,20200806,9,9,8.8,8.9,50700 MCC,20200806,13.2,13.2,13.2,13.2,0 MCF,20200806,8.3,8.3,8.3,8.3,100 MCO,20200806,2.3,2.3,2.3,2.3,0 MDC,20200806,9.8,9.8,9.8,9.8,8000 MED,20200806,39.1,39.1,39.1,39.1,0 MEL,20200806,8,8,8,8,0 MHL,20200806,4.6,4.6,4.6,4.6,0 MIM,20200806,12,12,12,12,0 MKV,20200806,10,10,10,10,0 MPT,20200806,1.8,1.8,1.7,1.8,452270 MST,20200806,2.7,2.8,2.6,2.6,776900 NAG,20200806,4.419,4.419,4.329,4.329,6430 NAP,20200806,13,13,13,13,0 NBC,20200806,5.5,5.6,5.5,5.6,6100 NBP,20200806,11.815,12,11.815,11.907,1950 NBW,20200806,18.1,18.1,18.1,18.1,0 NDN,20200806,14.991,14.991,14.453,14.607,344334 NDX,20200806,13.3,13.3,13.3,13.3,0 NET,20200806,51.948,53.872,51.851,53.679,21362 NFC,20200806,5.1,5.1,5.1,5.1,0 NGC,20200806,1.8,1.8,1.8,1.8,100 NHA,20200806,9.004,9.447,9.004,9.078,73075 NHC,20200806,29,29,29,29,2100 NHP,20200806,0.8,0.8,0.6,0.8,694650 NRC,20200806,13.8,14.3,13.8,13.9,84191 NSH,20200806,1.3,1.3,1.3,1.3,48500 NST,20200806,11.6,11.6,9.9,10.4,870 NTH,20200806,29.5,29.5,29.5,29.5,0 NTP,20200806,29.1,29.1,29,29,25852 NVB,20200806,8.4,8.6,8.4,8.6,3401230 OCH,20200806,7.7,7.7,7.6,7.6,300 ONE,20200806,3.7,3.7,3.7,3.7,0 PBP,20200806,5.9,6.4,5.9,6.4,200 PCE,20200806,16.1,16.1,16.1,16.1,0 PCG,20200806,5.2,5.2,5.2,5.2,0 PCT,20200806,5.1,5.1,5.1,5.1,36300 PDB,20200806,6.5,6.5,6.5,6.5,300 PDC,20200806,6.4,6.4,6.4,6.4,0 PEN,20200806,5.2,5.2,5.2,5.2,0 PGN,20200806,13.4,13.5,13,13.4,81200 PGS,20200806,12.811,13,12.717,13,2187 PGT,20200806,5.7,5.7,5.7,5.7,212 PHN,20200806,24.6,24.6,24.6,24.6,1100 PHP,20200806,9.328,9.423,9.328,9.423,1592 PIA,20200806,23.616,23.616,23.616,23.616,0 PIC,20200806,8.7,8.7,8.7,8.7,0 PJC,20200806,19.3,19.3,19.3,19.3,0 PLC,20200806,16.5,17.5,16.4,17,796973 PMB,20200806,9.3,9.3,9.3,9.3,0 PMC,20200806,62,65.5,61,61,300 PMP,20200806,8.724,8.724,8.724,8.724,0 PMS,20200806,13.9,13.9,13.9,13.9,0 POT,20200806,12.1,12.1,12.1,12.1,1000 PPE,20200806,6.5,6.5,6.5,6.5,0 PPP,20200806,13.5,13.5,13.1,13.2,2800 PPS,20200806,7,7,7,7,0 PPY,20200806,23.7,23.7,23.7,23.7,0 PRC,20200806,8.6,8.6,8.6,8.6,0 PSC,20200806,15.7,15.7,15.7,15.7,1 PSD,20200806,9,9.1,9,9.1,11500 PSE,20200806,7.2,7.2,7.2,7.2,0 PSI,20200806,3,3,3,3,100 PSW,20200806,7.3,7.3,7.3,7.3,0 PTD,20200806,10.9,10.9,10.9,10.9,0 PTI,20200806,18.8,18.8,18.8,18.8,0 PTS,20200806,5,5.2,5,5.1,4100 PV2,20200806,2.5,2.5,2.5,2.5,0 PVB,20200806,15.257,15.257,14.783,15.067,227101 PVC,20200806,5.4,5.4,5.3,5.3,85995 PVG,20200806,7,7,6.9,6.9,2800 PVI,20200806,28.801,28.988,28.801,28.988,42655 PVL,20200806,1.2,1.2,1.2,1.2,0 PVS,20200806,11.7,12.2,11.6,11.9,6569307 QHD,20200806,20,20,20,20,1000 QST,20200806,11.6,11.6,11.6,11.6,0 QTC,20200806,16.8,16.8,16.8,16.8,100 RCL,20200806,18.5,18.5,18.5,18.5,0 S55,20200806,23.1,23.5,23.1,23.3,9600 S74,20200806,3.9,4.3,3.9,4.3,200 S99,20200806,19.2,19.2,18.4,18.6,402371 SAF,20200806,40.1,40.1,39,39,1000 SCI,20200806,45,45,42,43.5,149472 SD2,20200806,6,6,6,6,0 SD4,20200806,3.3,3.3,3.3,3.3,900 SD5,20200806,4.223,4.223,4.223,4.223,334 SD6,20200806,2.2,2.3,2.2,2.3,11600 SD9,20200806,5.6,5.9,5.6,5.9,400 SDA,20200806,4.7,4.7,4.7,4.7,200 SDC,20200806,16.2,16.2,16.2,16.2,0 SDG,20200806,17.677,17.677,17.677,17.677,0 SDN,20200806,32,32,32,32,100 SDT,20200806,3.4,3.4,3.4,3.4,8000 SDU,20200806,6.3,6.3,6.3,6.3,0 SEB,20200806,31,31,31,31,0 SED,20200806,14.4,14.4,14.4,14.4,0 SFN,20200806,23.474,23.474,23.474,23.474,0 SGC,20200806,57.2,57.2,57.2,57.2,0 SGD,20200806,10,10,10,10,500 SGH,20200806,37.695,37.695,37.695,37.695,0 SHB,20200806,12.9,12.9,12.5,12.8,2234716 SHE,20200806,19.3,21.2,19.3,19.6,2000 SHN,20200806,9,9,8.1,9,103376 SHS,20200806,10.5,10.5,10.2,10.3,1643260 SIC,20200806,10.5,11.1,10.5,11.1,50852 SJ1,20200806,21.4,21.4,21.4,21.4,0 SJC,20200806,1.4,1.4,1.4,1.4,0 SJE,20200806,15.165,15.405,14.926,14.926,26998 SLS,20200806,60,61,60,61,7020 SMN,20200806,8.5,8.5,8.5,8.5,10000 SMT,20200806,7.1,7.1,7.1,7.1,0 SPI,20200806,0.9,1,0.9,0.9,70200 SRA,20200806,11.5,11.5,11.3,11.4,130000 SSM,20200806,5.8,5.8,5.8,5.8,0 STC,20200806,12.3,12.3,12.3,12.3,0 STP,20200806,6.9,6.9,6.9,6.9,5000 SVN,20200806,1.8,1.8,1.8,1.8,15400 SZB,20200806,28.5,28.5,28.5,28.5,0 TA9,20200806,9,9.4,8.8,9.3,1560 TAR,20200806,14.806,14.806,14.473,14.556,497989 TBX,20200806,22.3,22.3,22.3,22.3,0 TC6,20200806,4.6,4.6,4.5,4.5,4200 TDN,20200806,6.5,7,6.3,6.9,559010 TDT,20200806,8.7,9.4,8.7,8.9,144500 TET,20200806,29.9,29.9,29.9,29.9,0 TFC,20200806,4.7,4.7,4.7,4.7,8000 THB,20200806,10,10,10,10,0 THD,20200806,72.4,72.4,70.1,70.9,1810 THS,20200806,7.2,7.2,7.2,7.2,0 THT,20200806,6.7,6.8,6.6,6.6,19611 TIG,20200806,6.4,6.4,6.2,6.2,922630 TJC,20200806,7.2,7.2,6.7,6.7,1100 TKC,20200806,3.4,3.4,3.4,3.4,0 TKU,20200806,8.6,8.6,8.6,8.6,300 TMB,20200806,14.5,14.5,14.5,14.5,1200 TMC,20200806,12.7,12.7,12.7,12.7,0 TMX,20200806,11.6,11.6,11.6,11.6,0 TNG,20200806,11.5,11.5,11.2,11.4,525870 TPH,20200806,8.4,8.4,8.4,8.4,0 TPP,20200806,13.3,13.3,13.3,13.3,0 TSB,20200806,7.3,7.3,7.3,7.3,0 TST,20200806,10,10,10,10,0 TTC,20200806,11.3,11.3,11.3,11.3,0 TTH,20200806,1.7,1.8,1.6,1.8,46710 TTL,20200806,8.6,8.6,8.6,8.6,0 TTT,20200806,32,32,32,32,0 TTZ,20200806,3.7,4.2,3.6,4.2,432470 TV3,20200806,28.9,28.9,28.9,28.9,0 TV4,20200806,11.7,11.7,11.7,11.7,6700 TVC,20200806,7.181,7.181,6.818,6.999,696399 TVD,20200806,5.8,5.9,5.8,5.9,6643 TXM,20200806,2.9,2.9,2.9,2.9,100 UNI,20200806,4.5,4.5,4.5,4.5,100 V12,20200806,11,11,11,11,0 V21,20200806,4.1,4.1,4.1,4.1,700 VAT,20200806,2.4,2.4,2.4,2.4,0 VBC,20200806,17,17,17,17,0 VC1,20200806,10,10,10,10,0 VC2,20200806,12.7,12.7,12.7,12.7,0 VC3,20200806,16,16.1,15.8,16,166800 VC6,20200806,7.8,7.8,7.8,7.8,0 VC7,20200806,4.416,4.416,4.416,4.416,11354 VC9,20200806,4.4,4.4,4.4,4.4,0 VCC,20200806,9,9,9,9,0 VCG,20200806,25.9,26.1,25.8,26.1,27801 VCM,20200806,15.6,15.6,15.6,15.6,0 VCS,20200806,60.8,60.9,60.2,60.5,206930 VDL,20200806,27.4,27.4,27.4,27.4,0 VE1,20200806,7.6,7.6,7.6,7.6,0 VE2,20200806,6.5,6.5,6.5,6.5,0 VE3,20200806,5.8,5.8,5.8,5.8,0 VE4,20200806,4.6,4.6,4.6,4.6,1000 VE8,20200806,9,9,9,9,0 VE9,20200806,1.2,1.3,1.1,1.1,4100 VGP,20200806,9.617,9.617,9.617,9.617,0 VGS,20200806,7,7,7,7,1066 VHE,20200806,4.1,4.2,4.1,4.2,200 VHL,20200806,22.3,22.3,22.3,22.3,0 VIE,20200806,6.1,6.1,6.1,6.1,0 VIF,20200806,16.6,17.4,16.6,17.4,3600 VIG,20200806,0.8,0.8,0.7,0.7,19700 VIT,20200806,12.2,12.2,12.2,12.2,800 VIX,20200806,8.5,8.5,8.2,8.4,144477 VKC,20200806,3.9,4.2,3.9,4.2,157300 VLA,20200806,13.1,13.1,13.1,13.1,0 VMC,20200806,8.5,8.5,8.5,8.5,1640 VMI,20200806,0.6,0.6,0.6,0.6,0 VMS,20200806,5.7,5.7,5.7,5.7,500 VNC,20200806,33.997,33.997,33.997,33.997,0 VNF,20200806,31.9,31.9,31.9,31.9,0 VNR,20200806,18.9,19,18.9,19,1030 VNT,20200806,60.6,65,60.6,65,500 VSA,20200806,13.9,13.9,13.9,13.9,600 VSM,20200806,11.5,11.5,11.5,11.5,0 VTC,20200806,11.5,11.5,11.5,11.5,0 VTH,20200806,9.4,9.4,9.4,9.4,0 VTJ,20200806,4,4,4,4,17100 VTL,20200806,22.7,22.7,22.7,22.7,0 VTS,20200806,28.5,28.5,28.5,28.5,0 VTV,20200806,5.3,5.7,5.2,5.7,4500 VXB,20200806,4.1,4.1,4.1,4.1,0 WCS,20200806,168.008,168.008,168.008,168.008,23 WSS,20200806,1.8,1.9,1.8,1.9,1100 X20,20200806,7.3,7.3,7.3,7.3,0 AAV,20200805,4.9,5.2,4.7,5.1,426700 ACB,20200805,18.391,18.776,18.237,18.468,7111779 ACM,20200805,0.7,0.7,0.6,0.7,399935 ADC,20200805,13,13,13,13,7500 ALT,20200805,11.878,11.878,11.878,11.878,0 AMC,20200805,17.3,17.3,17.3,17.3,0 AME,20200805,6.9,6.9,6.9,6.9,3000 AMV,20200805,15.3,15.5,15,15.3,485747 API,20200805,8.1,8.1,8.1,8.1,0 APP,20200805,3.5,3.5,3.5,3.5,2000 APS,20200805,2.3,2.3,2.3,2.3,1000 ARM,20200805,20.4,20.4,20.4,20.4,0 ART,20200805,2.3,2.3,2.2,2.2,1225873 ATS,20200805,26.4,26.4,26.4,26.4,0 BAX,20200805,42.9,42.9,42,42.4,4300 BBS,20200805,11.7,11.7,11.7,11.7,0 BCC,20200805,5.955,6.133,5.955,6.133,29256 BCF,20200805,43.01,43.444,39.1,43.444,2072 BDB,20200805,10.8,10.8,10.8,10.8,0 BED,20200805,33,33,33,33,0 BII,20200805,0.7,0.7,0.6,0.6,92800 BKC,20200805,5.8,5.8,5.8,5.8,0 BLF,20200805,3,3,3,3,0 BPC,20200805,10,10,10,10,0 BSC,20200805,11.7,11.7,11.7,11.7,0 BST,20200805,12.3,12.3,12.3,12.3,100 BTS,20200805,4.493,4.493,4.493,4.493,223 BTW,20200805,23.3,23.3,23.3,23.3,0 BVS,20200805,9.5,9.5,9.3,9.4,155000 BXH,20200805,17.4,17.4,17.4,17.4,0 C69,20200805,5.395,5.395,5.298,5.298,31588 C92,20200805,3.4,3.4,3.2,3.2,1100 CAG,20200805,85.7,85.7,85.7,85.7,0 CAN,20200805,23.097,23.097,23.097,23.097,1039 CAP,20200805,30.9,30.9,29.6,29.6,17590 CDN,20200805,19.1,19.1,19,19,500 CEO,20200805,7.1,7.2,7,7.2,1661549 CET,20200805,2.9,2.9,2.6,2.6,20100 CIA,20200805,10.2,10.3,10,10.2,15583 CJC,20200805,15.7,15.7,15.7,15.7,0 CKV,20200805,10.1,10.9,10.1,10.9,400 CLH,20200805,13.5,13.5,13.5,13.5,200 CLM,20200805,15.7,15.7,15.7,15.7,0 CMC,20200805,4.3,4.3,4.3,4.3,100 CMS,20200805,3,3.1,2.9,3.1,853500 CPC,20200805,15.3,16.2,15.3,16.2,2100 CSC,20200805,21.555,22.032,21.46,22.032,5242 CTB,20200805,36.8,36.8,36.8,36.8,100 CTC,20200805,5.3,5.3,5.3,5.3,0 CTP,20200805,2.3,2.4,2.2,2.3,36622 CTT,20200805,10.8,10.8,10.8,10.8,0 CTX,20200805,7.4,7.4,7.4,7.4,200 CVN,20200805,13.7,13.7,13,13.2,59900 CX8,20200805,8.6,8.6,8.6,8.6,0 D11,20200805,16.8,18.6,16.8,18.6,7800 DAD,20200805,15,15,15,15,10000 DAE,20200805,14.8,14.8,14.8,14.8,100 DBT,20200805,11.4,11.7,11.4,11.4,19751 DC2,20200805,6.8,6.8,6.8,6.8,4600 DC4,20200805,12.6,12.6,12.6,12.6,0 DDG,20200805,27.2,27.7,27.2,27.7,118500 DHP,20200805,9.5,9.5,9.5,9.5,0 DHT,20200805,54,56.4,53.5,55.6,48389 DIH,20200805,12.74,12.74,12.74,12.74,0 DL1,20200805,29,29,29,29,0 DNC,20200805,45.507,45.507,45.507,45.507,0 DNM,20200805,59.3,59.3,59.3,59.3,10062 DNP,20200805,17.8,18.3,17.8,18.3,2000 DP3,20200805,70.1,71.5,70.1,71.5,5200 DPC,20200805,13.8,13.8,12.6,12.6,800 DPS,20200805,0.3,0.3,0.3,0.3,0 DS3,20200805,3.5,3.6,3.4,3.5,92500 DST,20200805,6.2,6.4,5.8,6,245720 DTD,20200805,15.502,16.034,15.502,15.768,291585 DXP,20200805,9.8,9.9,9.8,9.9,3900 DZM,20200805,3.4,3.6,3.4,3.5,37133 EBA,20200805,9.1,9.1,9.1,9.1,0 EBS,20200805,7,7,7,7,400 ECI,20200805,14.628,14.628,14.628,14.628,0 EID,20200805,10.9,11.9,10.9,11.4,16400 EVS,20200805,7.2,7.5,7.2,7.5,10000 FID,20200805,0.9,0.9,0.9,0.9,0 GDW,20200805,18.5,18.5,18.5,18.5,400 GKM,20200805,17.4,17.8,17.4,17.6,245700 GLT,20200805,21.986,24.234,21.986,24.234,409 GMX,20200805,24,24,24,24,0 HAD,20200805,12.022,12.022,11.926,12.022,1767 HAT,20200805,18.396,19.033,18.396,18.76,8581 HBE,20200805,7.2,7.2,7.2,7.2,0 HBS,20200805,1.9,1.9,1.9,1.9,1000 HCC,20200805,11.3,11.7,11.3,11.6,18700 HCT,20200805,10.5,10.5,10.5,10.5,0 HDA,20200805,7.3,7.4,7.2,7.4,75400 HEV,20200805,10.7,10.7,10.7,10.7,0 HGM,20200805,38,38,38,38,0 HHC,20200805,107,107,107,107,0 HHG,20200805,1.2,1.2,1.2,1.2,1700 HHP,20200805,10.9,11,10.7,10.8,152600 HJS,20200805,28.42,28.42,28.42,28.42,3061 HKB,20200805,0.6,0.6,0.6,0.6,0 HKT,20200805,6.7,6.7,5.8,5.8,31100 HLC,20200805,6.553,6.553,6.553,6.553,0 HLD,20200805,19.3,19.7,19.2,19.6,34100 HLY,20200805,50.5,50.5,50.5,50.5,100 HMH,20200805,9,9,9,9,180 HOM,20200805,2.625,2.722,2.625,2.722,5760 HPM,20200805,12.9,12.9,12.9,12.9,0 HTC,20200805,24.7,24.7,24.7,24.7,0 HTP,20200805,10,10,10,10,0 HUT,20200805,2.2,2.2,2.1,2.2,2317101 HVT,20200805,35.6,35.6,35.6,35.6,100 ICG,20200805,5.6,5.6,5.6,5.6,1000 IDC,20200805,19,19,18.9,18.9,19900 IDJ,20200805,14.3,15.2,14.2,14.5,429654 IDV,20200805,45.4,46,44.8,46,10785 INC,20200805,7.945,7.945,7.945,7.945,232 INN,20200805,22,23.4,22,23,5424 ITQ,20200805,2.3,2.3,2.3,2.3,1000 IVS,20200805,6.2,6.2,6.2,6.2,0 KDM,20200805,2,2,2,2,0 KHS,20200805,12.3,12.3,12.3,12.3,0 KKC,20200805,5.1,5.1,5.1,5.1,500 KLF,20200805,1.6,1.7,1.6,1.6,1556481 KMT,20200805,6.8,6.8,6.8,6.8,0 KSD,20200805,4.4,4.4,4.4,4.4,0 KSQ,20200805,1.4,1.6,1.4,1.6,45100 KST,20200805,17.195,17.195,17.195,17.195,0 KTS,20200805,9,9,9,9,1500 KTT,20200805,6.9,6.9,6.9,6.9,0 KVC,20200805,1,1.1,1,1.1,109010 L14,20200805,46.946,49.218,46.946,48.461,120071 L18,20200805,8.8,8.8,8.8,8.8,0 L35,20200805,6.4,6.4,6.4,6.4,0 L43,20200805,2.3,2.4,2.3,2.4,1800 L61,20200805,15.5,15.5,12.7,13.9,400 L62,20200805,7,7,7,7,0 LAS,20200805,5.3,5.4,5.2,5.4,60650 LBE,20200805,37.7,37.7,37.7,37.7,0 LCD,20200805,6.8,6.8,6.8,6.8,0 LCS,20200805,1.9,1.9,1.9,1.9,19300 LDP,20200805,15,16,14.5,16,6850 LHC,20200805,38,38.5,37.5,38.5,40400 LIG,20200805,3,3.1,3,3.1,9300 LM7,20200805,2.9,2.9,2.9,2.9,0 LO5,20200805,1.7,1.7,1.7,1.7,100 LUT,20200805,1.7,1.7,1.7,1.7,0 MAC,20200805,4.4,5,4.4,5,200 MAS,20200805,30.7,30.8,30.7,30.8,200 MBG,20200805,4.7,4.7,4.5,4.6,1822694 MBS,20200805,9,9,8.8,9,71031 MCC,20200805,13.2,13.2,13.2,13.2,0 MCF,20200805,8.5,9.1,8.5,9.1,4000 MCO,20200805,2.3,2.3,2.3,2.3,0 MDC,20200805,10.8,10.8,10.8,10.8,0 MED,20200805,39.1,39.1,39.1,39.1,100 MEL,20200805,8,8,8,8,0 MHL,20200805,4.6,4.6,4.6,4.6,0 MIM,20200805,12,12,12,12,0 MKV,20200805,10,10,10,10,0 MPT,20200805,1.6,1.7,1.6,1.7,161804 MST,20200805,2.6,2.8,2.6,2.8,1181721 NAG,20200805,4.329,4.329,4.329,4.329,1286 NAP,20200805,13,13,13,13,0 NBC,20200805,5.6,5.6,5.6,5.6,0 NBP,20200805,11.907,11.907,11.815,11.907,1950 NBW,20200805,18.1,18.1,18.1,18.1,0 NDN,20200805,14.607,14.607,14.146,14.607,623711 NDX,20200805,13,13.3,12.9,13.3,21100 NET,20200805,51.851,52.429,51.851,51.948,5821 NFC,20200805,5.1,5.1,5.1,5.1,0 NGC,20200805,1.9,1.9,1.9,1.9,0 NHA,20200805,9.152,9.152,8.93,9.004,31995 NHC,20200805,29,29,29,29,800 NHP,20200805,0.7,0.7,0.7,0.7,571329 NRC,20200805,13.7,14,13.3,13.9,83006 NSH,20200805,1.3,1.4,1.3,1.4,2500 NST,20200805,12,12,10.9,10.9,500 NTH,20200805,29.5,29.5,29.5,29.5,0 NTP,20200805,28.7,29.2,28.6,29.1,8304 NVB,20200805,8.5,8.6,8.4,8.4,3784000 OCH,20200805,9.2,9.2,7.6,8.4,300 ONE,20200805,3.7,3.8,3.6,3.7,25500 PBP,20200805,6.5,6.5,6.5,6.5,500 PCE,20200805,16.1,16.1,16.1,16.1,0 PCG,20200805,5.2,5.2,5.2,5.2,500 PCT,20200805,5.1,5.3,5.1,5.1,24700 PDB,20200805,6.5,6.5,6.5,6.5,1500 PDC,20200805,6.4,6.4,6.4,6.4,0 PEN,20200805,5.2,5.2,5.2,5.2,0 PGN,20200805,13.3,13.8,13,13.4,112800 PGS,20200805,13,13,12.811,13,1550 PGT,20200805,5.3,5.3,5.3,5.3,175 PHN,20200805,24.6,24.6,24.6,24.6,500 PHP,20200805,9.234,9.234,9.234,9.234,212 PIA,20200805,23.616,23.616,23.616,23.616,0 PIC,20200805,8.7,8.7,8.7,8.7,0 PJC,20200805,19.3,19.3,19.3,19.3,0 PLC,20200805,15.7,16.7,15.6,16.6,811198 PMB,20200805,9.3,9.3,9.3,9.3,0 PMC,20200805,65,65,59.2,61,700 PMP,20200805,8.724,8.724,8.724,8.724,218 PMS,20200805,13.7,14,13.7,13.9,1400 POT,20200805,13.1,13.1,13.1,13.1,500 PPE,20200805,6.5,6.5,6.5,6.5,0 PPP,20200805,14.5,14.5,14.4,14.4,300 PPS,20200805,7.1,7.1,6.9,7,5000 PPY,20200805,23.7,23.7,23.7,23.7,0 PRC,20200805,8.6,8.6,8.6,8.6,0 PSC,20200805,15.7,15.7,15.7,15.7,19 PSD,20200805,9,9,9,9,900 PSE,20200805,7.2,7.2,7.2,7.2,0 PSI,20200805,3.2,3.2,3.1,3.1,2540 PSW,20200805,7.3,7.3,7.3,7.3,0 PTD,20200805,10.9,10.9,10.9,10.9,0 PTI,20200805,18.8,18.8,18.8,18.8,0 PTS,20200805,5.2,5.2,4.8,5.2,32600 PV2,20200805,2.5,2.5,2.5,2.5,200 PVB,20200805,14.119,15.067,14.119,14.878,293477 PVC,20200805,5.3,5.4,5.2,5.4,84277 PVG,20200805,6.9,6.9,6.9,6.9,3450 PVI,20200805,29.362,29.362,28.52,28.801,56561 PVL,20200805,1.1,1.2,1.1,1.2,6300 PVS,20200805,11.5,11.8,11.4,11.7,3015002 QHD,20200805,20,20,20,20,0 QST,20200805,11.6,11.6,11.6,11.6,0 QTC,20200805,16.1,16.1,16.1,16.1,500 RCL,20200805,18.5,18.5,18.5,18.5,0 S55,20200805,23.4,23.5,23.1,23.1,10300 S74,20200805,4.3,4.3,4.3,4.3,0 S99,20200805,18.4,20.2,18.4,19.3,1144664 SAF,20200805,40.1,40.1,40.1,40.1,0 SCI,20200805,47.5,51.5,42.3,45,237971 SD2,20200805,6,6,6,6,21000 SD4,20200805,3.3,3.3,3.3,3.3,166 SD5,20200805,4.223,4.223,4.223,4.223,6032 SD6,20200805,2.1,2.4,2.1,2.3,64600 SD9,20200805,5.5,5.8,5.5,5.8,3400 SDA,20200805,4,4.7,4,4.7,34900 SDC,20200805,16.2,16.2,16.2,16.2,0 SDG,20200805,17.677,17.677,17.677,17.677,0 SDN,20200805,29.3,29.3,29.3,29.3,0 SDT,20200805,3.3,3.4,3.3,3.4,16400 SDU,20200805,6.3,6.3,6.3,6.3,0 SEB,20200805,31,31,31,31,0 SED,20200805,14.4,14.4,14.4,14.4,100 SFN,20200805,23.474,23.474,23.474,23.474,518 SGC,20200805,57.5,57.5,57.2,57.2,568 SGD,20200805,10,10,10,10,200 SGH,20200805,37.695,37.695,37.695,37.695,0 SHB,20200805,12.6,12.9,12.4,12.9,2609136 SHE,20200805,21.3,21.3,21.3,21.3,300 SHN,20200805,9.2,9.3,8.3,9,19266 SHS,20200805,10.5,10.6,10.2,10.5,1741374 SIC,20200805,10,10.5,10,10.5,17700 SJ1,20200805,21.4,21.4,21.4,21.4,0 SJC,20200805,1.4,1.4,1.4,1.4,0 SJE,20200805,16.043,16.043,15.165,15.165,15785 SLS,20200805,61,61,60,60,7500 SMN,20200805,8.5,8.5,8.5,8.5,4600 SMT,20200805,7.1,7.1,7.1,7.1,500 SPI,20200805,0.9,1,0.9,0.9,14000 SRA,20200805,11.5,11.7,11.3,11.5,95800 SSM,20200805,5.8,5.8,5.8,5.8,0 STC,20200805,12.3,12.3,12.3,12.3,0 STP,20200805,7.5,7.5,7.5,7.5,100 SVN,20200805,1.7,1.7,1.7,1.7,2500 SZB,20200805,28.5,28.5,28.5,28.5,10 TA9,20200805,9.9,9.9,9.3,9.4,17700 TAR,20200805,14.473,14.889,14.473,14.806,469874 TBX,20200805,22.3,22.3,22.3,22.3,0 TC6,20200805,4.4,4.5,4.4,4.5,30200 TDN,20200805,6.2,6.4,6.1,6.4,884386 TDT,20200805,9.1,9.5,9.1,9.2,92000 TET,20200805,29.9,29.9,29.9,29.9,0 TFC,20200805,4.7,5.2,4.6,5.2,500 THB,20200805,10,10,10,10,0 THD,20200805,72.9,72.9,68.5,72.7,7211 THS,20200805,7.2,7.2,7.2,7.2,0 THT,20200805,6.7,6.7,6.7,6.7,707 TIG,20200805,6.3,6.4,6.2,6.3,925210 TJC,20200805,7.7,7.7,6.6,6.6,2300 TKC,20200805,3.3,3.4,3.3,3.4,3700 TKU,20200805,9.4,9.4,9.4,9.4,120 TMB,20200805,14.5,14.5,14.5,14.5,0 TMC,20200805,12.7,12.7,12.7,12.7,0 TMX,20200805,11.6,11.6,11.6,11.6,0 TNG,20200805,11.6,11.8,11.4,11.5,573420 TPH,20200805,8.4,8.4,8.4,8.4,0 TPP,20200805,13.3,13.3,13.3,13.3,0 TSB,20200805,7.3,7.3,7.3,7.3,0 TST,20200805,10,10,10,10,0 TTC,20200805,11.3,11.3,11.3,11.3,0 TTH,20200805,1.7,1.7,1.7,1.7,176200 TTL,20200805,8.6,8.6,8.6,8.6,0 TTT,20200805,30,32,30,32,1500 TTZ,20200805,3.5,4,3.5,3.9,23300 TV3,20200805,28.9,28.9,28.9,28.9,0 TV4,20200805,11.7,11.7,11.7,11.7,20400 TVC,20200805,7.363,7.363,6.909,7.181,813452 TVD,20200805,5.8,5.8,5.8,5.8,58700 TXM,20200805,2.7,3.1,2.7,2.8,6830 UNI,20200805,4.6,4.6,4.6,4.6,0 V12,20200805,11,11,11,11,1000 V21,20200805,4.5,4.5,4.5,4.5,2400 VAT,20200805,2.4,2.4,2.4,2.4,0 VBC,20200805,17,18.4,17,17,2600 VC1,20200805,10,10,10,10,0 VC2,20200805,12.7,12.7,12.7,12.7,0 VC3,20200805,15.9,16.1,15.8,16.1,154310 VC6,20200805,7.8,7.8,7.8,7.8,0 VC7,20200805,4.896,4.896,4.896,4.896,104 VC9,20200805,4.5,4.5,4,4.4,11100 VCC,20200805,9,9,9,9,0 VCG,20200805,25.7,26.1,25.7,26.1,10400 VCM,20200805,15.6,15.6,15.6,15.6,0 VCS,20200805,58.4,60.8,57.6,60.8,162584 VDL,20200805,27.4,27.4,27.4,27.4,0 VE1,20200805,7.6,7.6,7.6,7.6,0 VE2,20200805,6.5,6.5,6.5,6.5,0 VE3,20200805,5.8,5.8,5.8,5.8,0 VE4,20200805,4.8,4.8,4.8,4.8,2490 VE8,20200805,9,9,9,9,0 VE9,20200805,1.2,1.2,1.2,1.2,4600 VGP,20200805,9.617,9.617,9.617,9.617,0 VGS,20200805,6.8,7.1,6.8,7,2201 VHE,20200805,4.4,4.4,4.4,4.4,18500 VHL,20200805,21.5,22.3,21,22.3,2311 VIE,20200805,6.1,6.1,6.1,6.1,0 VIF,20200805,16.9,16.9,16.8,16.8,6200 VIG,20200805,0.7,0.8,0.7,0.7,36800 VIT,20200805,11.9,12.3,11.9,12.2,2027 VIX,20200805,8.6,8.9,8.4,8.5,187600 VKC,20200805,4.1,4.1,4,4.1,100300 VLA,20200805,13.1,13.1,13.1,13.1,300 VMC,20200805,8.8,8.8,8.6,8.8,3300 VMI,20200805,0.6,0.6,0.6,0.6,0 VMS,20200805,5.6,5.7,5.6,5.7,600 VNC,20200805,33.997,33.997,33.997,33.997,0 VNF,20200805,31.9,31.9,31.9,31.9,0 VNR,20200805,18.6,18.6,18.6,18.6,130 VNT,20200805,60.5,60.5,60.5,60.5,700 VSA,20200805,14.7,14.7,14.7,14.7,0 VSM,20200805,11.5,11.5,11.5,11.5,0 VTC,20200805,11.5,11.5,11.5,11.5,100 VTH,20200805,9.4,9.4,9.4,9.4,0 VTJ,20200805,4.2,4.2,4.2,4.2,0 VTL,20200805,22.7,22.7,22.7,22.7,0 VTS,20200805,28.5,28.5,28.5,28.5,0 VTV,20200805,5.7,5.7,5.2,5.2,1900 VXB,20200805,4.1,4.1,4.1,4.1,0 WCS,20200805,166.681,168.008,166.681,168.008,916 WSS,20200805,1.8,1.8,1.8,1.8,100 X20,20200805,7.3,7.3,7.3,7.3,0 AAV,20200804,4.8,5,4.7,4.9,246110 ACB,20200804,17.93,18.391,17.93,18.237,3778355 ACM,20200804,0.7,0.7,0.6,0.7,736320 ADC,20200804,13,13,13,13,10000 ALT,20200804,11.878,11.878,11.878,11.878,0 AMC,20200804,17.3,17.3,17.3,17.3,400 AME,20200804,6.3,6.3,6.3,6.3,0 AMV,20200804,14.9,15.6,14.8,15.3,413436 API,20200804,8.1,8.1,8.1,8.1,100 APP,20200804,3.5,3.5,3.5,3.5,1120 APS,20200804,2.3,2.3,2.3,2.3,3800 ARM,20200804,20.4,20.4,20.4,20.4,0 ART,20200804,2.2,2.3,2.2,2.3,882003 ATS,20200804,26.4,26.4,26.4,26.4,0 BAX,20200804,39.5,39.8,39.5,39.8,2100 BBS,20200804,11.7,11.7,11.7,11.7,0 BCC,20200804,5.955,5.955,5.866,5.955,55631 BCF,20200804,40.403,43.444,39.882,43.444,2187 BDB,20200804,10.8,10.8,10.8,10.8,0 BED,20200804,33,33,33,33,0 BII,20200804,0.7,0.7,0.6,0.7,153600 BKC,20200804,5.8,5.8,5.8,5.8,0 BLF,20200804,3,3,3,3,0 BPC,20200804,10,10,10,10,0 BSC,20200804,11.7,11.7,11.7,11.7,100 BST,20200804,13,13,13,13,100 BTS,20200804,4.688,4.688,4.395,4.395,819 BTW,20200804,23.3,23.3,23.3,23.3,0 BVS,20200804,9.1,9.5,9.1,9.5,318845 BXH,20200804,17.4,17.4,17.4,17.4,0 C69,20200804,5.202,5.395,5.202,5.298,15988 C92,20200804,3.3,3.3,3.3,3.3,400 CAG,20200804,85.7,85.7,85.7,85.7,0 CAN,20200804,23.097,23.097,23.097,23.097,0 CAP,20200804,30.2,30.7,30.2,30.7,3300 CDN,20200804,19.2,19.2,19.2,19.2,0 CEO,20200804,6.9,7.3,6.9,7.1,1660250 CET,20200804,3,3.1,2.8,2.8,54080 CIA,20200804,10.2,10.2,10,10.2,5000 CJC,20200804,15.7,15.7,15.7,15.7,0 CKV,20200804,9.5,11.1,9.5,11.1,400 CLH,20200804,13.5,13.5,13.4,13.5,1100 CLM,20200804,15.7,15.7,15.7,15.7,0 CMC,20200804,4.3,4.3,4.3,4.3,150 CMS,20200804,2.8,3,2.6,2.9,283300 CPC,20200804,16,16,16,16,4000 CSC,20200804,21.555,22.127,21.555,22.127,315 CTB,20200804,33.5,33.5,33.5,33.5,0 CTC,20200804,5.3,5.3,5.3,5.3,0 CTP,20200804,2.3,2.4,2.3,2.4,38708 CTT,20200804,10.8,10.8,10.8,10.8,0 CTX,20200804,7.5,8,7.4,7.4,1700 CVN,20200804,13,13.8,13,13.8,49400 CX8,20200804,8.6,8.6,8.6,8.6,0 D11,20200804,17.1,17.8,17.1,17.8,300 DAD,20200804,15,15,15,15,0 DAE,20200804,14.1,14.1,14.1,14.1,100 DBT,20200804,11.1,11.1,10.5,11,3700 DC2,20200804,6.5,6.5,6.5,6.5,0 DC4,20200804,12.6,12.6,12.6,12.6,0 DDG,20200804,27.4,27.5,27,27.3,83800 DHP,20200804,9.5,9.5,9.5,9.5,0 DHT,20200804,58.9,58.9,54.5,55.4,116238 DIH,20200804,12.74,12.74,12.74,12.74,41 DL1,20200804,29,29,29,29,0 DNC,20200804,45.507,45.507,45.507,45.507,7787 DNM,20200804,80.4,80.4,65.8,65.8,230247 DNP,20200804,18.2,18.4,18,18.3,59710 DP3,20200804,69.5,70,69.5,70,1310 DPC,20200804,12.6,12.6,12.6,12.6,0 DPS,20200804,0.3,0.3,0.3,0.3,0 DS3,20200804,3.3,3.5,3.3,3.4,38000 DST,20200804,5.8,6,5.8,6,450250 DTD,20200804,15.857,16.477,15.325,15.502,333043 DXP,20200804,10,10,10,10,0 DZM,20200804,3.2,3.3,3.2,3.3,39020 EBA,20200804,9.1,9.1,9.1,9.1,0 EBS,20200804,7.1,7.1,7.1,7.1,0 ECI,20200804,14.628,14.628,14.628,14.628,0 EID,20200804,10.9,10.9,10.9,10.9,2420 EVS,20200804,7.2,7.2,7.2,7.2,6100 FID,20200804,0.9,1,0.9,0.9,5411 GDW,20200804,18.2,18.2,18.2,18.2,0 GKM,20200804,17,17.6,15.9,17.4,305400 GLT,20200804,24.331,24.331,24.331,24.331,0 GMX,20200804,24,24,24,24,0 HAD,20200804,12.311,12.311,12.022,12.022,23081 HAT,20200804,18.214,18.305,18.123,18.305,4063 HBE,20200804,7.2,7.2,7.2,7.2,0 HBS,20200804,1.9,1.9,1.9,1.9,5900 HCC,20200804,11.1,11.6,11.1,11.6,31600 HCT,20200804,10.5,10.5,10.5,10.5,0 HDA,20200804,7.2,7.4,7.2,7.4,66800 HEV,20200804,10.7,10.7,10.7,10.7,93 HGM,20200804,38,38,38,38,0 HHC,20200804,107,107,107,107,0 HHG,20200804,1.2,1.2,1.2,1.2,200 HHP,20200804,10.8,11,10.8,10.9,223900 HJS,20200804,28.42,28.91,27.44,28.42,42765 HKB,20200804,0.6,0.6,0.6,0.6,0 HKT,20200804,6.1,6.1,6.1,6.1,500 HLC,20200804,6.83,6.83,6.553,6.553,6619 HLD,20200804,19.8,19.8,19,19.4,41100 HLY,20200804,48,48,48,48,0 HMH,20200804,10,10,10,10,0 HOM,20200804,2.722,2.722,2.722,2.722,0 HPM,20200804,12.9,12.9,12.9,12.9,0 HTC,20200804,23.6,26,23.6,24.7,10400 HTP,20200804,10,10,10,10,0 HUT,20200804,2.1,2.3,2,2.2,4618444 HVT,20200804,32.4,32.4,32.4,32.4,100 ICG,20200804,5.6,5.6,5.6,5.6,3000 IDC,20200804,18.9,18.9,18.9,18.9,8000 IDJ,20200804,14.5,15,14.2,14.4,382424 IDV,20200804,44.7,46.9,44.6,44.9,31603 INC,20200804,7.254,7.254,7.254,7.254,0 INN,20200804,23,23,22.5,22.8,13400 ITQ,20200804,2.2,2.3,2.2,2.3,27100 IVS,20200804,6,6.2,6,6.2,12200 KDM,20200804,2,2,2,2,0 KHS,20200804,12.3,12.3,12.3,12.3,0 KKC,20200804,5.1,5.1,5.1,5.1,300 KLF,20200804,1.7,1.7,1.6,1.6,874545 KMT,20200804,6.8,6.8,6.8,6.8,0 KSD,20200804,4.4,4.4,4.4,4.4,2800 KSQ,20200804,1.3,1.5,1.3,1.5,32200 KST,20200804,17.195,17.195,17.195,17.195,0 KTS,20200804,8.4,8.5,8.4,8.5,200 KTT,20200804,6.9,6.9,6.9,6.9,10000 KVC,20200804,1,1.1,1,1,31100 L14,20200804,44.296,48.082,44.296,46.946,101306 L18,20200804,8.8,8.8,8.8,8.8,0 L35,20200804,6.4,6.4,6.4,6.4,0 L43,20200804,2.4,2.4,2.4,2.4,1600 L61,20200804,14.1,14.1,14.1,14.1,0 L62,20200804,7,7,7,7,0 LAS,20200804,5.4,5.4,5.3,5.3,30000 LBE,20200804,37.7,37.7,37.7,37.7,0 LCD,20200804,6.8,6.8,6.8,6.8,0 LCS,20200804,1.9,1.9,1.9,1.9,100 LDP,20200804,16.6,16.6,16,16,2400 LHC,20200804,36.55,37.05,36.55,37.05,18600 LIG,20200804,3,3,3,3,17900 LM7,20200804,2.9,2.9,2.9,2.9,0 LO5,20200804,1.8,1.8,1.8,1.8,600 LUT,20200804,1.7,1.8,1.7,1.7,800 MAC,20200804,4.6,4.6,4.6,4.6,7100 MAS,20200804,31,31,30.8,30.9,977 MBG,20200804,4.6,4.7,4.5,4.7,1405258 MBS,20200804,8.7,8.9,8.7,8.9,60186 MCC,20200804,13.2,13.2,13.2,13.2,0 MCF,20200804,8.1,8.4,8.1,8.3,16300 MCO,20200804,2.1,2.3,2.1,2.3,210 MDC,20200804,10.8,10.8,10.8,10.8,0 MED,20200804,39.1,39.1,39.1,39.1,0 MEL,20200804,8,8,8,8,0 MHL,20200804,4.6,4.6,4.6,4.6,0 MIM,20200804,12,12,12,12,0 MKV,20200804,10,10,10,10,0 MPT,20200804,1.6,1.6,1.6,1.6,733850 MST,20200804,2.5,2.7,2.5,2.6,1194200 NAG,20200804,3.968,4.058,3.878,3.968,4546 NAP,20200804,13,13,13,13,0 NBC,20200804,5.6,5.6,5.6,5.6,1600 NBP,20200804,11.907,11.907,11.815,11.907,1300 NBW,20200804,18.1,18.1,18.1,18.1,0 NDN,20200804,15.606,15.606,14.223,14.3,369125 NDX,20200804,13.2,13.2,13.2,13.2,5000 NET,20200804,49.543,51.851,49.446,50.986,25718 NFC,20200804,5.1,5.1,5.1,5.1,0 NGC,20200804,1.9,1.9,1.9,1.9,0 NHA,20200804,9.152,9.521,8.857,9.004,88200 NHC,20200804,29,29,29,29,100 NHP,20200804,0.5,0.6,0.5,0.6,1135800 NRC,20200804,13.9,13.9,13.7,13.7,31189 NSH,20200804,1.3,1.4,1.2,1.3,36400 NST,20200804,11,11,11,11,100 NTH,20200804,29.5,29.5,29.5,29.5,100 NTP,20200804,28.7,29.1,28.7,28.7,18411 NVB,20200804,8.5,8.6,8.5,8.6,2057202 OCH,20200804,8.4,8.4,8.4,8.4,200 ONE,20200804,3.7,3.7,3.7,3.7,9526 PBP,20200804,6.5,6.5,6,6,1200 PCE,20200804,16.1,16.1,16.1,16.1,0 PCG,20200804,5.2,5.2,5.2,5.2,0 PCT,20200804,5.1,5.1,5.1,5.1,0 PDB,20200804,6.9,6.9,6.5,6.5,200 PDC,20200804,6.4,6.4,6.4,6.4,0 PEN,20200804,5.2,5.2,5.2,5.2,0 PGN,20200804,13.3,13.7,13.2,13.3,83300 PGS,20200804,12.34,13.188,12.057,12.057,31454 PGT,20200804,4.9,4.9,4.9,4.9,0 PHN,20200804,25.6,25.6,23.3,24.4,5400 PHP,20200804,9.14,9.234,9.14,9.14,5626 PIA,20200804,23.527,23.616,23.527,23.616,225 PIC,20200804,8.6,8.7,8.6,8.7,5045 PJC,20200804,19.3,19.3,19.3,19.3,0 PLC,20200804,15.8,16.2,15.5,15.7,378325 PMB,20200804,9.3,9.3,9.3,9.3,0 PMC,20200804,64.9,65.8,59.5,59.5,581 PMP,20200804,8.448,8.448,8.448,8.448,0 PMS,20200804,13,13,13,13,0 POT,20200804,13.2,13.2,13.2,13.2,0 PPE,20200804,6.5,6.5,6.5,6.5,0 PPP,20200804,13.4,13.9,13.4,13.9,3100 PPS,20200804,7,7,7,7,2000 PPY,20200804,23.7,23.7,23.7,23.7,0 PRC,20200804,8.6,8.6,8.6,8.6,0 PSC,20200804,15.7,15.7,15.7,15.7,0 PSD,20200804,9,9,9,9,300 PSE,20200804,7.2,7.2,7.2,7.2,0 PSI,20200804,2.8,3,2.7,3,17250 PSW,20200804,7.3,7.3,7.3,7.3,0 PTD,20200804,10.9,10.9,10.9,10.9,0 PTI,20200804,18.8,18.8,18.8,18.8,0 PTS,20200804,5.5,5.5,5.1,5.3,15000 PV2,20200804,2.3,2.5,2.3,2.5,200 PVB,20200804,13.93,14.309,13.835,14.119,303236 PVC,20200804,5,5.3,5,5.2,70440 PVG,20200804,6.9,7,6.9,6.9,15700 PVI,20200804,29.829,29.829,28.614,28.801,15431 PVL,20200804,1.2,1.2,1.2,1.2,300 PVS,20200804,11.4,11.7,11.3,11.4,2416465 QHD,20200804,20,20,20,20,0 QST,20200804,11.6,11.6,11.6,11.6,0 QTC,20200804,17.3,17.3,16.1,16.1,200 RCL,20200804,18.5,18.5,18.5,18.5,100 S55,20200804,23,23.5,23,23,10900 S74,20200804,4.3,4.3,4.3,4.3,0 S99,20200804,16.8,18.4,16.8,18.4,852000 SAF,20200804,42.4,42.4,40.1,40.1,600 SCI,20200804,43.5,46.9,43.5,46.9,204467 SD2,20200804,5.8,5.8,5.5,5.5,1300 SD4,20200804,3.2,3.3,3.2,3.3,10700 SD5,20200804,4.133,4.223,4.043,4.223,9682 SD6,20200804,2.2,2.2,2.2,2.2,0 SD9,20200804,5.5,5.9,5.5,5.7,21122 SDA,20200804,4.3,4.3,4,4.3,14800 SDC,20200804,16.2,16.2,16.2,16.2,0 SDG,20200804,17.677,17.677,17.677,17.677,0 SDN,20200804,29.3,29.3,29.3,29.3,0 SDT,20200804,3.3,3.3,3.3,3.3,16300 SDU,20200804,6.3,6.3,6.3,6.3,0 SEB,20200804,31,31,31,31,1500 SED,20200804,13.9,13.9,13.9,13.9,0 SFN,20200804,23.474,23.474,23.474,23.474,0 SGC,20200804,57.5,57.5,57.5,57.5,0 SGD,20200804,10.1,10.1,10.1,10.1,0 SGH,20200804,37.695,37.695,37.695,37.695,102 SHB,20200804,12.3,12.6,12.1,12.6,4077299 SHE,20200804,19.1,19.4,19.1,19.4,300 SHN,20200804,9.5,9.6,8.9,9.2,169960 SHS,20200804,10.2,10.6,10.2,10.4,2247435 SIC,20200804,9.6,10,9.6,10,29000 SJ1,20200804,21.4,21.4,21.4,21.4,0 SJC,20200804,1.4,1.4,1.4,1.4,0 SJE,20200804,14.766,14.846,14.447,14.846,19669 SLS,20200804,60.6,61.9,60,60,4730 SMN,20200804,8.5,8.5,8.5,8.5,1700 SMT,20200804,7.1,7.1,6.9,6.9,1104 SPI,20200804,0.9,1,0.8,1,173100 SRA,20200804,11.1,11.7,11.1,11.5,212000 SSM,20200804,5.8,5.8,5.8,5.8,0 STC,20200804,13,13,12.3,12.3,220 STP,20200804,6.9,6.9,6.9,6.9,0 SVN,20200804,1.6,1.6,1.5,1.6,25300 SZB,20200804,28.5,28.5,28.5,28.5,0 TA9,20200804,9.2,9.3,8.8,9.2,35500 TAR,20200804,14.39,14.889,13.974,14.723,488268 TBX,20200804,22.3,22.3,22.3,22.3,0 TC6,20200804,4.5,4.5,4.4,4.4,8200 TDN,20200804,6.2,6.2,6.1,6.2,42400 TDT,20200804,9,9.3,8.9,9,217300 TET,20200804,29.9,29.9,29.9,29.9,0 TFC,20200804,4.9,5,4.9,5,300 THB,20200804,10,10,10,10,0 THD,20200804,71.4,71.5,67.5,69.4,4520 THS,20200804,7.2,7.2,7.2,7.2,0 THT,20200804,6.6,6.7,6.6,6.7,2957 TIG,20200804,6.3,6.4,6.2,6.3,910722 TJC,20200804,7,7,7,7,0 TKC,20200804,3.6,3.6,3.4,3.4,453 TKU,20200804,8.6,8.6,8.6,8.6,200 TMB,20200804,14.5,14.5,14.5,14.5,0 TMC,20200804,12.7,12.7,12.7,12.7,0 TMX,20200804,11.6,11.6,11.6,11.6,0 TNG,20200804,11.4,11.7,11.3,11.6,769356 TPH,20200804,8.4,8.4,8.4,8.4,0 TPP,20200804,13.3,13.3,13.3,13.3,0 TSB,20200804,7.3,7.3,7.3,7.3,10 TST,20200804,10,10,10,10,0 TTC,20200804,11.3,11.3,11.3,11.3,300 TTH,20200804,1.7,1.7,1.6,1.7,163310 TTL,20200804,8.6,8.6,8.6,8.6,100 TTT,20200804,30.1,30.1,30,30,1400 TTZ,20200804,4,4.1,3.7,3.8,86600 TV3,20200804,28.9,28.9,28.9,28.9,0 TV4,20200804,11.8,11.8,11.7,11.7,4300 TVC,20200804,7.09,7.363,6.909,7.181,1086927 TVD,20200804,5.7,5.9,5.7,5.9,48820 TXM,20200804,2.8,2.9,2.8,2.9,900 UNI,20200804,4.6,4.6,4.6,4.6,0 V12,20200804,11.9,11.9,11.9,11.9,0 V21,20200804,4.5,5,4.5,5,800 VAT,20200804,2.4,2.4,2.4,2.4,0 VBC,20200804,17,17,17,17,0 VC1,20200804,10,10,10,10,100 VC2,20200804,12.7,12.7,12.7,12.7,90 VC3,20200804,15.9,16.1,15.8,16,148700 VC6,20200804,7.8,7.8,7.8,7.8,15000 VC7,20200804,4.8,4.8,4.704,4.704,417 VC9,20200804,4.4,4.4,4.4,4.4,100 VCC,20200804,9,9,9,9,0 VCG,20200804,26,26,25.9,25.9,14823 VCM,20200804,15.6,15.6,15.6,15.6,0 VCS,20200804,58,58.9,57.6,58.3,123688 VDL,20200804,27.4,27.4,27.4,27.4,0 VE1,20200804,7.6,7.6,7.6,7.6,0 VE2,20200804,6.5,6.5,6.5,6.5,0 VE3,20200804,5.8,5.8,5.8,5.8,0 VE4,20200804,5.3,5.3,5.3,5.3,0 VE8,20200804,9,9,9,9,0 VE9,20200804,1.2,1.3,1.2,1.3,11300 VGP,20200804,8.59,9.617,8.59,9.617,2249 VGS,20200804,7,7,6.7,6.8,8100 VHE,20200804,4.2,4.5,4.2,4.5,700 VHL,20200804,22.3,22.3,22.1,22.1,541 VIE,20200804,6.1,6.1,6.1,6.1,0 VIF,20200804,15.5,16.4,15.5,16,6400 VIG,20200804,0.8,0.8,0.7,0.8,297900 VIT,20200804,11.8,11.9,11.7,11.7,6700 VIX,20200804,8.5,9.1,8.4,8.6,554000 VKC,20200804,4.1,4.2,4.1,4.1,93600 VLA,20200804,12,12,12,12,0 VMC,20200804,8.8,8.8,8.8,8.8,901 VMI,20200804,0.6,0.6,0.6,0.6,0 VMS,20200804,5.7,5.7,5.7,5.7,8000 VNC,20200804,33.997,33.997,33.997,33.997,101 VNF,20200804,31.9,31.9,31.9,31.9,0 VNR,20200804,18.6,18.7,18.6,18.6,4410 VNT,20200804,60.3,60.4,60.3,60.4,2000 VSA,20200804,14.7,14.7,14.7,14.7,0 VSM,20200804,11.5,11.5,11.5,11.5,0 VTC,20200804,11.5,11.5,11.5,11.5,50 VTH,20200804,9.4,9.4,9.4,9.4,0 VTJ,20200804,4.2,4.2,4.2,4.2,0 VTL,20200804,22.7,22.7,22.7,22.7,0 VTS,20200804,28.5,28.5,28.5,28.5,0 VTV,20200804,5.4,5.7,5.4,5.7,900 VXB,20200804,4.1,4.1,4.1,4.1,0 WCS,20200804,164.471,167.123,163.586,166.681,4751 WSS,20200804,1.8,1.8,1.8,1.8,0 X20,20200804,7.3,7.3,7.3,7.3,0 AAV,20200803,4.3,4.9,4.3,4.8,379410 ACB,20200803,17.006,17.853,17.006,17.853,3956461 ACM,20200803,0.6,0.7,0.6,0.7,578341 ADC,20200803,13,13,13,13,7800 ALT,20200803,11.878,11.878,11.878,11.878,0 AMC,20200803,17.3,17.3,17.3,17.3,0 AME,20200803,6.3,6.3,6.3,6.3,100 AMV,20200803,14.2,14.9,14,14.9,587581 API,20200803,8.4,8.4,8.3,8.3,600 APP,20200803,3.7,3.7,3.4,3.5,5600 APS,20200803,2.3,2.3,2.3,2.3,2100 ARM,20200803,20.4,20.4,20.4,20.4,0 ART,20200803,2,2.2,2,2.2,1073562 ATS,20200803,26.4,26.4,26.4,26.4,0 BAX,20200803,39.6,39.6,39.5,39.5,2000 BBS,20200803,11.7,11.7,11.7,11.7,0 BCC,20200803,5.688,6.044,5.6,6.044,77046 BCF,20200803,44.313,44.313,44.313,44.313,0 BDB,20200803,10.8,10.8,10.8,10.8,0 BED,20200803,33,33,33,33,0 BII,20200803,0.7,0.7,0.6,0.7,260500 BKC,20200803,5.8,5.8,5.8,5.8,0 BLF,20200803,3,3,3,3,0 BPC,20200803,10,10,10,10,0 BSC,20200803,13,13,13,13,0 BST,20200803,12.2,12.2,12.2,12.2,100 BTS,20200803,4.493,4.493,4.102,4.493,1433 BTW,20200803,23.3,23.3,23.3,23.3,0 BVS,20200803,9,9.1,9,9.1,66900 BXH,20200803,17.4,17.4,17.4,17.4,0 C69,20200803,5.009,5.298,5.009,5.202,64043 C92,20200803,3.3,3.3,3.3,3.3,500 CAG,20200803,85.7,85.7,85.7,85.7,0 CAN,20200803,23.097,23.097,23.097,23.097,3543 CAP,20200803,30.5,30.5,30.4,30.4,5142 CDN,20200803,17.8,19.4,17.7,19.2,2500 CEO,20200803,6.7,7,6.6,6.9,3148575 CET,20200803,3.2,3.2,3,3.1,61200 CIA,20200803,10,10.1,10,10.1,3200 CJC,20200803,15.7,15.7,15.7,15.7,0 CKV,20200803,10.3,10.3,10.3,10.3,500 CLH,20200803,13.5,13.8,13.4,13.5,3100 CLM,20200803,15.7,15.7,15.7,15.7,0 CMC,20200803,4.6,4.6,4.6,4.6,0 CMS,20200803,2.8,2.9,2.7,2.8,139800 CPC,20200803,16,16.2,16,16.2,2100 CSC,20200803,20.506,21.841,20.506,21.841,1258 CTB,20200803,33.5,33.5,33.5,33.5,0 CTC,20200803,5.3,5.3,5.3,5.3,0 CTP,20200803,2.1,2.3,2.1,2.3,50530 CTT,20200803,10.8,10.8,10.8,10.8,109 CTX,20200803,7.5,8,7.5,8,1200 CVN,20200803,12.6,13,12.6,13,800 CX8,20200803,8.6,8.6,8.6,8.6,0 D11,20200803,17.6,18.4,17.6,18.4,1135 DAD,20200803,15,15,15,15,0 DAE,20200803,13.6,13.6,13.6,13.6,0 DBT,20200803,10.7,11.1,10.7,11.1,4400 DC2,20200803,6.5,6.5,6.5,6.5,0 DC4,20200803,12.6,12.6,12.6,12.6,0 DDG,20200803,27.1,27.4,26.9,27.4,113600 DHP,20200803,9.5,9.5,9.5,9.5,0 DHT,20200803,60,60,57,58,67576 DIH,20200803,12.74,12.74,12.74,12.74,0 DL1,20200803,29,29,29,29,0 DNC,20200803,45.507,45.507,45.507,45.507,32088 DNM,20200803,73.1,73.1,73,73.1,37711 DNP,20200803,18.5,18.5,18.2,18.5,4820 DP3,20200803,69.1,69.1,69.1,69.1,0 DPC,20200803,12.6,12.6,12.6,12.6,0 DPS,20200803,0.3,0.3,0.3,0.3,0 DS3,20200803,3.3,3.4,3.3,3.4,35600 DST,20200803,5,5.5,5,5.5,682950 DTD,20200803,13.908,15.236,13.908,15.236,657646 DXP,20200803,9.9,10,9.9,10,1100 DZM,20200803,2.9,3,2.9,3,30100 EBA,20200803,9.1,9.1,9.1,9.1,0 EBS,20200803,7.1,7.1,7.1,7.1,100 ECI,20200803,14.628,14.628,14.628,14.628,0 EID,20200803,10.9,10.9,10.9,10.9,2200 EVS,20200803,7.4,7.4,6.9,6.9,2700 FID,20200803,1,1,0.9,1,10700 GDW,20200803,20.2,20.2,18.2,18.2,200 GKM,20200803,17.4,17.8,17.3,17.6,217400 GLT,20200803,22.866,24.331,22.866,24.331,634 GMX,20200803,24,24,24,24,0 HAD,20200803,12.311,12.696,12.215,12.215,3866 HAT,20200803,18.578,18.578,18.578,18.578,1647 HBE,20200803,7.2,7.2,7.2,7.2,0 HBS,20200803,1.8,1.9,1.8,1.9,8000 HCC,20200803,11.2,11.3,11,11.1,21200 HCT,20200803,10.5,10.5,10.5,10.5,0 HDA,20200803,7.2,7.4,7.1,7.3,70700 HEV,20200803,10.7,10.7,10.7,10.7,0 HGM,20200803,38,38,38,38,0 HHC,20200803,97,107,97,107,300 HHG,20200803,1.1,1.2,1.1,1.2,1200 HHP,20200803,10.6,10.9,10.6,10.8,260400 HJS,20200803,28.42,28.42,28.42,28.42,33704 HKB,20200803,0.6,0.6,0.6,0.6,0 HKT,20200803,7.3,7.3,6.6,6.6,800 HLC,20200803,6.276,7.2,6.276,7.2,238 HLD,20200803,18.9,19.7,18.9,19.5,13100 HLY,20200803,48,48,48,48,0 HMH,20200803,10,10,10,10,0 HOM,20200803,2.625,2.722,2.527,2.722,19131 HPM,20200803,12.9,12.9,12.9,12.9,0 HTC,20200803,24.1,24.1,24.1,24.1,0 HTP,20200803,10,10,10,10,0 HUT,20200803,2,2.1,1.9,2.1,3010914 HVT,20200803,30,30,29.5,30,18300 ICG,20200803,5.6,6,5.6,6,2110 IDC,20200803,18.7,18.9,18.7,18.9,5000 IDJ,20200803,13.6,15,13.6,14.6,626416 IDV,20200803,42,45,42,44.6,31700 INC,20200803,7.254,7.254,7.254,7.254,0 INN,20200803,22.7,22.7,22.2,22.6,9139 ITQ,20200803,2.2,2.2,2.2,2.2,3000 IVS,20200803,6.1,6.1,6,6,700 KDM,20200803,2,2,2,2,6100 KHS,20200803,12.3,12.3,12.3,12.3,0 KKC,20200803,5,5,4.8,5,2000 KLF,20200803,1.5,1.6,1.4,1.6,3174130 KMT,20200803,6.8,6.8,6.8,6.8,0 KSD,20200803,4,4.4,4,4.4,1100 KSQ,20200803,1.3,1.4,1.3,1.4,89700 KST,20200803,17.195,17.195,17.195,17.195,0 KTS,20200803,8.5,8.5,8.5,8.5,0 KTT,20200803,6.9,6.9,6.9,6.9,0 KVC,20200803,1,1.1,1,1,103700 L14,20200803,41.419,44.523,40.132,43.918,112816 L18,20200803,8.8,8.8,8.8,8.8,0 L35,20200803,6.4,6.4,6.4,6.4,0 L43,20200803,2.3,2.4,2.3,2.4,10300 L61,20200803,14.1,14.1,14.1,14.1,0 L62,20200803,7,7,7,7,0 LAS,20200803,5.3,5.5,5.2,5.3,71600 LBE,20200803,37.7,37.7,37.7,37.7,0 LCD,20200803,6.8,6.8,6.8,6.8,0 LCS,20200803,1.9,1.9,1.9,1.9,100 LDP,20200803,16.6,16.6,16.6,16.6,510 LHC,20200803,38,38,38,38,20 LIG,20200803,3,3,3,3,31300 LM7,20200803,2.9,2.9,2.9,2.9,0 LO5,20200803,1.9,1.9,1.9,1.9,0 LUT,20200803,1.7,1.7,1.7,1.7,400 MAC,20200803,4.6,4.6,4.2,4.2,1100 MAS,20200803,29.3,29.4,29.3,29.4,502 MBG,20200803,4.3,4.6,4.2,4.6,1178598 MBS,20200803,8.5,8.8,8.4,8.8,641697 MCC,20200803,13.2,13.2,13.2,13.2,0 MCF,20200803,8.4,8.9,8.4,8.9,16101 MCO,20200803,2,2.3,2,2.3,1800 MDC,20200803,10.8,10.8,10.8,10.8,0 MED,20200803,39.1,39.1,39.1,39.1,0 MEL,20200803,8,8,8,8,0 MHL,20200803,4.6,4.6,4.6,4.6,0 MIM,20200803,12,12,12,12,0 MKV,20200803,10,10,10,10,0 MPT,20200803,1.4,1.5,1.4,1.5,270700 MST,20200803,2.3,2.5,2.2,2.5,1101306 NAG,20200803,4.058,4.058,3.878,3.968,29270 NAP,20200803,13,13,13,13,0 NBC,20200803,5.6,5.6,5.6,5.6,100 NBP,20200803,11.907,11.907,11.907,11.907,0 NBW,20200803,19.9,19.9,18.1,18.1,300 NDN,20200803,14.838,14.838,13.608,14.223,537384 NDX,20200803,12,13.2,12,13.2,10100 NET,20200803,49.062,49.543,49.062,49.543,5011 NFC,20200803,5.1,5.1,5.1,5.1,0 NGC,20200803,1.9,1.9,1.9,1.9,0 NHA,20200803,8.119,8.857,7.971,8.783,58394 NHC,20200803,28.4,28.4,28.4,28.4,0 NHP,20200803,0.5,0.6,0.5,0.5,18300 NRC,20200803,13.3,13.8,13.3,13.7,88890 NSH,20200803,1.3,1.3,1.3,1.3,400 NST,20200803,12.2,12.2,12.2,12.2,7100 NTH,20200803,28.508,29,28.508,29,407 NTP,20200803,27,28.8,27,28.5,12040 NVB,20200803,8.4,8.6,8.4,8.6,3509501 OCH,20200803,7.7,7.7,7.7,7.7,0 ONE,20200803,3.7,3.7,3.7,3.7,900 PBP,20200803,6.5,6.5,6.5,6.5,200 PCE,20200803,16.1,16.1,16.1,16.1,0 PCG,20200803,5.2,5.2,5.2,5.2,0 PCT,20200803,5.1,5.1,5.1,5.1,0 PDB,20200803,6.6,6.6,6.6,6.6,2900 PDC,20200803,6.4,6.4,6.4,6.4,0 PEN,20200803,5.2,5.2,5.2,5.2,0 PGN,20200803,12.8,13.7,12.7,13.3,130650 PGS,20200803,11.869,12.434,11.869,12.434,15105 PGT,20200803,4.5,4.9,4.5,4.9,300 PHN,20200803,26,26,23.3,23.3,200 PHP,20200803,9.046,9.046,9.046,9.046,4351 PIA,20200803,21.485,21.485,21.485,21.485,62 PIC,20200803,8.6,8.6,8.6,8.6,10 PJC,20200803,19.3,19.3,19.3,19.3,0 PLC,20200803,14.5,15.9,14.5,15.8,355768 PMB,20200803,9.3,9.3,9.3,9.3,0 PMC,20200803,64.8,65.9,57.7,64.8,1638 PMP,20200803,8.448,8.448,8.448,8.448,0 PMS,20200803,13,13,13,13,0 POT,20200803,13.2,13.2,13.2,13.2,0 PPE,20200803,6.5,6.5,6.5,6.5,0 PPP,20200803,12.9,14.2,12.7,12.7,4500 PPS,20200803,7,7,7,7,0 PPY,20200803,23.7,23.7,23.7,23.7,0 PRC,20200803,8.6,8.6,8.6,8.6,0 PSC,20200803,15.7,15.7,15.7,15.7,0 PSD,20200803,8.6,8.7,8.6,8.7,900 PSE,20200803,7.2,7.2,7.2,7.2,0 PSI,20200803,2.9,2.9,2.9,2.9,0 PSW,20200803,7.3,7.3,7.3,7.3,0 PTD,20200803,10.9,10.9,10.9,10.9,0 PTI,20200803,18.8,18.8,18.8,18.8,0 PTS,20200803,5.3,5.386,5.213,5.3,49042 PV2,20200803,2.2,2.3,2.2,2.3,2600 PVB,20200803,13.361,13.835,13.267,13.74,200936 PVC,20200803,4.9,5.2,4.9,5.1,92700 PVG,20200803,6.9,6.9,6.9,6.9,2700 PVI,20200803,28.427,31.325,28.427,28.801,74762 PVL,20200803,1.2,1.2,1.2,1.2,100 PVS,20200803,10.8,11.3,10.6,11.3,4475946 QHD,20200803,20,20,20,20,0 QST,20200803,11.6,11.6,11.6,11.6,0 QTC,20200803,15.9,15.9,15.9,15.9,400 RCL,20200803,19.4,19.4,19.4,19.4,0 S55,20200803,23,23,22.8,23,12051 S74,20200803,4.3,4.3,4.3,4.3,900 S99,20200803,15.2,16.8,14.9,16.8,509064 SAF,20200803,40,40,39.6,39.6,1162 SCI,20200803,42.6,42.7,40,42.7,36149 SD2,20200803,5.3,5.3,5.3,5.3,1600 SD4,20200803,3.3,3.3,3.3,3.3,2000 SD5,20200803,4.223,4.223,4.133,4.133,15692 SD6,20200803,2.1,2.2,2.1,2.2,24200 SD9,20200803,5.9,5.9,5.5,5.9,5337 SDA,20200803,4,4.3,4,4.3,500 SDC,20200803,16.2,16.2,16.2,16.2,0 SDG,20200803,17.677,17.677,17.677,17.677,110 SDN,20200803,29.3,29.3,29.3,29.3,0 SDT,20200803,3.4,3.4,3.4,3.4,9800 SDU,20200803,6.3,6.3,6.3,6.3,0 SEB,20200803,31,31,31,31,500 SED,20200803,13.9,13.9,13.9,13.9,100 SFN,20200803,23.474,23.474,23.474,23.474,104 SGC,20200803,57.5,57.5,57.5,57.5,600 SGD,20200803,10.1,10.1,10.1,10.1,100 SGH,20200803,34.447,34.447,34.447,34.447,103 SHB,20200803,11.6,12.2,11.5,12.1,2448825 SHE,20200803,19,19.9,18.6,18.6,1900 SHN,20200803,8.5,8.8,8.5,8.8,242529 SHS,20200803,9.6,10.2,9.6,10.1,2163269 SIC,20200803,9.7,9.7,9.1,9.1,3100 SJ1,20200803,21.4,21.4,21.4,21.4,0 SJC,20200803,1.4,1.4,1.4,1.4,0 SJE,20200803,16.283,16.283,14.367,14.846,166800 SLS,20200803,56,60,56,60,8700 SMN,20200803,8.5,8.5,8.5,8.5,0 SMT,20200803,7.1,7.1,6.1,6.9,800 SPI,20200803,0.8,1,0.8,0.9,99000 SRA,20200803,11,11.3,10.9,11.1,282810 SSM,20200803,5.8,5.8,5.8,5.8,0 STC,20200803,12.2,12.2,12.2,12.2,100 STP,20200803,6.9,6.9,6.9,6.9,0 SVN,20200803,1.5,1.5,1.5,1.5,100 SZB,20200803,28.5,28.5,28.5,28.5,100 TA9,20200803,9.1,9.2,9.1,9.2,12910 TAR,20200803,14.473,14.723,13.309,14.64,493437 TBX,20200803,22.3,22.3,22.3,22.3,0 TC6,20200803,4.4,4.4,4.4,4.4,1500 TDN,20200803,6.1,6.2,6,6.2,23510 TDT,20200803,9,9.1,8.6,8.8,176500 TET,20200803,29.9,29.9,29.9,29.9,0 TFC,20200803,4.6,4.6,4.6,4.6,0 THB,20200803,10,10,10,10,0 THD,20200803,65,68,64.5,67.5,7801 THS,20200803,7.2,7.2,7.2,7.2,0 THT,20200803,6.7,6.9,6.7,6.9,505 TIG,20200803,6.1,6.3,6,6.3,998700 TJC,20200803,7.7,7.7,7,7,1100 TKC,20200803,3.5,3.5,3.5,3.5,100 TKU,20200803,8.7,8.7,8.7,8.7,0 TMB,20200803,14,14.5,14,14.5,13700 TMC,20200803,12.7,12.7,12.7,12.7,1000 TMX,20200803,11.6,11.6,11.6,11.6,0 TNG,20200803,10.7,11.4,10.6,11.2,663213 TPH,20200803,8.4,8.4,8.4,8.4,0 TPP,20200803,13.3,13.3,13.3,13.3,0 TSB,20200803,7.3,7.3,7.3,7.3,0 TST,20200803,10,10,10,10,0 TTC,20200803,11.3,11.3,11.3,11.3,0 TTH,20200803,1.6,1.7,1.6,1.7,24855 TTL,20200803,8.6,8.6,8.6,8.6,0 TTT,20200803,32.5,32.5,30.1,32.2,5000 TTZ,20200803,4.2,4.4,3.9,4.1,96800 TV3,20200803,28.9,28.9,28.9,28.9,0 TV4,20200803,11.8,11.8,11.8,11.8,500 TVC,20200803,6.181,6.727,6.181,6.727,1028947 TVD,20200803,5.7,5.7,5.7,5.7,5300 TXM,20200803,2.7,2.7,2.7,2.7,300 UNI,20200803,4.6,4.6,4.6,4.6,100 V12,20200803,11.9,11.9,11.9,11.9,0 V21,20200803,4.9,4.9,4.9,4.9,0 VAT,20200803,2.4,2.4,2.4,2.4,0 VBC,20200803,17,17,17,17,0 VC1,20200803,10.4,10.4,10.4,10.4,0 VC2,20200803,12,12.7,12,12.7,600 VC3,20200803,16,16,15.8,16,162100 VC6,20200803,7.8,7.8,7.8,7.8,0 VC7,20200803,4.608,4.608,4.608,4.608,104 VC9,20200803,4.2,4.5,4.2,4.2,1100 VCC,20200803,9,9,9,9,0 VCG,20200803,26,26.2,26,26,29100 VCM,20200803,18.2,18.2,15.6,15.6,200 VCS,20200803,56.2,57.5,56.2,57.3,65570 VDL,20200803,27.4,27.4,27.4,27.4,0 VE1,20200803,7.6,7.6,7.6,7.6,0 VE2,20200803,6.5,6.5,6.5,6.5,0 VE3,20200803,5.7,5.8,5.7,5.8,4200 VE4,20200803,5.3,5.3,5.3,5.3,1010 VE8,20200803,9,9,9,9,0 VE9,20200803,1.2,1.3,1.2,1.3,1100 VGP,20200803,8.87,8.87,8.87,8.87,0 VGS,20200803,7,7,7,7,160 VHE,20200803,4.1,4.3,4.1,4.3,12900 VHL,20200803,21.3,22.3,21.3,22.3,400 VIE,20200803,6.1,6.1,6.1,6.1,0 VIF,20200803,17.1,17.1,15.7,17.1,3500 VIG,20200803,0.7,0.8,0.6,0.7,308700 VIT,20200803,12.1,12.1,11.2,11.7,8300 VIX,20200803,8.4,8.9,8.4,8.6,721504 VKC,20200803,4,4.1,3.9,4.1,137900 VLA,20200803,12,12,12,12,0 VMC,20200803,8.6,8.8,8.6,8.8,5102 VMI,20200803,0.6,0.6,0.6,0.6,0 VMS,20200803,5.6,5.6,5.6,5.6,10110 VNC,20200803,31.927,31.927,31.927,31.927,67 VNF,20200803,31.9,31.9,31.9,31.9,0 VNR,20200803,18,18.5,18,18.5,500 VNT,20200803,66.1,66.1,60.2,60.2,2200 VSA,20200803,14.7,14.7,14.7,14.7,0 VSM,20200803,11.5,11.5,11.5,11.5,100 VTC,20200803,11.5,11.5,11.5,11.5,0 VTH,20200803,9.5,9.5,9.4,9.4,1000 VTJ,20200803,4.2,4.2,4.2,4.2,0 VTL,20200803,22.7,22.7,22.7,22.7,0 VTS,20200803,28.5,28.5,28.5,28.5,0 VTV,20200803,5.9,5.9,5.9,5.9,2000 VXB,20200803,4.1,4.1,4.1,4.1,0 WCS,20200803,159.165,159.165,159.165,159.165,23 WSS,20200803,1.8,1.9,1.8,1.8,400 X20,20200803,7.3,7.3,7.3,7.3,0 AAV,20200731,4.3,4.8,4.2,4.5,284100 ACB,20200731,17.468,17.468,17.006,17.314,2885846 ACM,20200731,0.6,0.7,0.6,0.6,167480 ADC,20200731,12.7,12.7,12.7,12.7,23800 ALT,20200731,11.878,11.878,11.878,11.878,0 AMC,20200731,17.3,17.3,17.3,17.3,0 AME,20200731,6.3,6.3,6.3,6.3,0 AMV,20200731,14.9,14.9,13.8,14.4,521760 API,20200731,8.1,8.1,8.1,8.1,0 APP,20200731,3.7,3.7,3.7,3.7,100 APS,20200731,2.2,2.3,2.2,2.3,16000 ARM,20200731,20.4,20.4,20.4,20.4,0 ART,20200731,2,2.2,2,2,2357520 ATS,20200731,26.4,26.4,26.4,26.4,0 BAX,20200731,39.5,40,39.5,39.5,1700 BBS,20200731,11.7,11.7,11.7,11.7,0 BCC,20200731,5.955,5.955,5.866,5.866,2475 BCF,20200731,44.313,44.313,44.313,44.313,0 BDB,20200731,10.8,10.8,10.8,10.8,0 BED,20200731,33,33,33,33,0 BII,20200731,0.7,0.7,0.6,0.6,291800 BKC,20200731,5.8,5.8,5.8,5.8,0 BLF,20200731,2.7,3,2.7,3,11300 BPC,20200731,10,10,10,10,0 BSC,20200731,13,13,13,13,0 BST,20200731,13.4,13.4,13.4,13.4,0 BTS,20200731,4.493,4.493,4.493,4.493,0 BTW,20200731,23.3,23.3,23.3,23.3,0 BVS,20200731,8.8,9.1,8.8,9,55400 BXH,20200731,17.4,17.4,17.4,17.4,0 C69,20200731,4.913,5.106,4.817,5.106,35914 C92,20200731,3.6,3.6,3.6,3.6,0 CAG,20200731,85.7,85.7,85.7,85.7,0 CAN,20200731,22.616,23.097,22.616,23.097,14651 CAP,20200731,29.9,30.5,29.9,30.5,700 CDN,20200731,18,19.5,18,19.5,5800 CEO,20200731,6.6,6.8,6.3,6.8,1577290 CET,20200731,3,3,3,3,27188 CIA,20200731,10.2,10.2,10,10,15720 CJC,20200731,15.7,15.7,15.7,15.7,0 CKV,20200731,11.3,11.3,11.3,11.3,800 CLH,20200731,13.3,13.7,13.3,13.7,1400 CLM,20200731,15.7,15.7,15.7,15.7,0 CMC,20200731,4.6,4.6,4.6,4.6,0 CMS,20200731,3,3,2.9,2.9,39700 CPC,20200731,15.1,16.3,15.1,16,2030 CSC,20200731,21.46,21.46,20.601,20.601,4723 CTB,20200731,30,33.5,30,33.5,3300 CTC,20200731,5.3,5.3,5.3,5.3,1900 CTP,20200731,2.1,2.3,2.1,2.2,56700 CTT,20200731,9.884,9.884,9.884,9.884,0 CTX,20200731,7.4,7.5,7.4,7.5,500 CVN,20200731,11.9,12.5,11.8,12.4,18000 CX8,20200731,8.6,8.6,8.6,8.6,0 D11,20200731,16.6,18.6,16.5,17.5,7900 DAD,20200731,15,15,15,15,0 DAE,20200731,13.6,13.6,13.6,13.6,0 DBT,20200731,10.4,10.4,10.4,10.4,900 DC2,20200731,6.5,6.5,6.5,6.5,200 DC4,20200731,12.6,12.6,12.6,12.6,0 DDG,20200731,27,27.3,26.5,27.1,67521 DHP,20200731,9.5,9.5,9.5,9.5,0 DHT,20200731,60.9,61,58.5,59.6,126179 DIH,20200731,12.74,12.74,12.74,12.74,0 DL1,20200731,29,29,29,29,0 DNC,20200731,43.075,43.075,43.075,43.075,127 DNM,20200731,66.5,66.5,66,66.5,32270 DNP,20200731,18.3,18.3,17.5,18.2,37700 DP3,20200731,69.2,69.2,69.1,69.1,4400 DPC,20200731,12.6,12.6,12.6,12.6,0 DPS,20200731,0.3,0.3,0.3,0.3,0 DS3,20200731,3.2,3.2,3.2,3.2,16200 DST,20200731,5.1,5.2,5,5,142409 DTD,20200731,14.085,14.705,13.908,13.908,375891 DXP,20200731,9.9,9.9,9.9,9.9,5000 DZM,20200731,2.8,3,2.8,2.8,24300 EBA,20200731,9.1,9.1,9.1,9.1,0 EBS,20200731,7.1,7.1,7.1,7.1,200 ECI,20200731,14.628,14.628,14.628,14.628,0 EID,20200731,10.9,10.9,10.9,10.9,2100 EVS,20200731,7.1,7.4,7.1,7.4,7500 FID,20200731,0.9,0.9,0.9,0.9,100 GDW,20200731,20.3,20.3,18.4,18.4,400 GKM,20200731,17.2,17.4,17.2,17.4,73200 GLT,20200731,25.406,25.406,25.406,25.406,102 GMX,20200731,24,24,24,24,0 HAD,20200731,12.311,12.311,11.445,11.541,6862 HAT,20200731,18.942,18.942,18.942,18.942,0 HBE,20200731,7.2,7.2,7.2,7.2,8100 HBS,20200731,1.8,1.8,1.8,1.8,200 HCC,20200731,10.9,11.2,10.9,11.2,3000 HCT,20200731,10.7,10.7,9,10.5,900 HDA,20200731,7.1,7.2,7,7.2,43350 HEV,20200731,10.7,10.7,10.7,10.7,0 HGM,20200731,38,38,38,38,0 HHC,20200731,97.5,97.5,97.5,97.5,30 HHG,20200731,1.1,1.1,1.1,1.1,2000 HHP,20200731,10.5,10.6,10.5,10.6,222955 HJS,20200731,28.42,28.42,28.42,28.42,0 HKB,20200731,0.6,0.7,0.6,0.6,1370907 HKT,20200731,6.8,6.8,6.2,6.8,6800 HLC,20200731,6.923,6.923,6.923,6.923,0 HLD,20200731,18.5,19,18.5,19,22800 HLY,20200731,48,48,48,48,0 HMH,20200731,10,10,10,10,0 HOM,20200731,2.625,2.625,2.527,2.625,71486 HPM,20200731,12.9,12.9,12.9,12.9,0 HTC,20200731,24.1,24.1,24.1,24.1,0 HTP,20200731,10,10,10,10,0 HUT,20200731,1.9,2,1.9,2,1994012 HVT,20200731,30,30,30,30,100 ICG,20200731,5.5,5.5,5.5,5.5,4300 IDC,20200731,18.7,18.7,18.7,18.7,1500 IDJ,20200731,13.7,14.7,13.1,13.8,504938 IDV,20200731,41.5,41.8,41.5,41.8,10310 INC,20200731,7.254,7.254,7.254,7.254,0 INN,20200731,21.1,22.8,21.1,22.1,27350 ITQ,20200731,2.1,2.1,2.1,2.1,12000 IVS,20200731,5.6,6,5.6,6,300 KDM,20200731,2,2,2,2,0 KHS,20200731,12.3,12.3,12.3,12.3,0 KKC,20200731,5.2,5.2,5.2,5.2,0 KLF,20200731,1.6,1.6,1.4,1.5,3219240 KMT,20200731,6.8,6.8,6.8,6.8,0 KSD,20200731,4.4,4.4,4.4,4.4,0 KSQ,20200731,1.3,1.4,1.2,1.4,57600 KST,20200731,17.195,17.195,17.195,17.195,0 KTS,20200731,8.5,8.5,8.5,8.5,0 KTT,20200731,6.9,6.9,6.9,6.9,0 KVC,20200731,1,1.1,1,1,317200 L14,20200731,39.601,41.646,37.86,40.51,53631 L18,20200731,8.8,8.8,8.8,8.8,0 L35,20200731,6.4,6.4,6.4,6.4,0 L43,20200731,2.3,2.3,2.3,2.3,6000 L61,20200731,14.1,14.1,14.1,14.1,0 L62,20200731,7,7,7,7,0 LAS,20200731,5.1,5.2,5.1,5.2,69540 LBE,20200731,37.7,37.7,37.7,37.7,0 LCD,20200731,6.8,6.8,6.8,6.8,0 LCS,20200731,1.9,1.9,1.9,1.9,24300 LDP,20200731,16.4,16.9,16.4,16.9,3000 LHC,20200731,38,38,38,38,0 LIG,20200731,2.9,3,2.9,3,24730 LM7,20200731,2.9,2.9,2.9,2.9,0 LO5,20200731,1.9,1.9,1.9,1.9,0 LUT,20200731,1.6,1.6,1.6,1.6,0 MAC,20200731,4.6,4.6,4.2,4.2,26100 MAS,20200731,29.8,29.8,27.5,27.5,210 MBG,20200731,4.4,4.5,4.2,4.3,718314 MBS,20200731,8.3,8.6,8.3,8.5,34375 MCC,20200731,13.2,13.2,13.2,13.2,209 MCF,20200731,8.3,8.3,8.3,8.3,0 MCO,20200731,2.2,2.2,1.8,2.2,700 MDC,20200731,10.8,10.8,10.8,10.8,0 MED,20200731,39.1,39.1,39.1,39.1,0 MEL,20200731,8,8,8,8,0 MHL,20200731,4.6,4.6,4.6,4.6,0 MIM,20200731,12,12,12,12,0 MKV,20200731,10,10,10,10,0 MPT,20200731,1.3,1.4,1.3,1.4,80210 MST,20200731,2.2,2.4,2.2,2.3,322774 NAG,20200731,4.058,4.239,3.968,4.239,12750 NAP,20200731,13,13,13,13,0 NBC,20200731,5.5,5.5,5.4,5.4,1500 NBP,20200731,11.907,11.907,11.907,11.907,0 NBW,20200731,19.6,19.6,18.1,18.1,200 NDN,20200731,13.069,13.684,13.069,13.531,199137 NDX,20200731,11.9,12.1,11.9,12.1,11100 NET,20200731,49.062,49.35,49.062,49.35,1502 NFC,20200731,5.1,5.1,5.1,5.1,0 NGC,20200731,1.9,1.9,1.9,1.9,0 NHA,20200731,8.119,8.266,7.897,8.266,69709 NHC,20200731,28.4,28.4,28.4,28.4,200 NHP,20200731,0.5,0.6,0.5,0.6,87609 NRC,20200731,12.9,14.1,12.9,13.5,87365 NSH,20200731,1.2,1.2,1.2,1.2,17100 NST,20200731,11.5,13.5,11.5,13.5,200 NTH,20200731,29.491,29.491,29.491,29.491,102 NTP,20200731,27,28.5,27,28.5,3200 NVB,20200731,8.7,8.7,8.5,8.6,2609000 OCH,20200731,7.7,7.7,7.7,7.7,0 ONE,20200731,3.6,3.6,3.6,3.6,0 PBP,20200731,6.5,6.5,6.5,6.5,0 PCE,20200731,16.1,16.1,16.1,16.1,0 PCG,20200731,5.2,5.2,5.2,5.2,0 PCT,20200731,5.1,5.1,5.1,5.1,0 PDB,20200731,6.9,6.9,6.7,6.7,2200 PDC,20200731,6.4,6.4,6.4,6.4,0 PEN,20200731,5.2,5.2,5.2,5.2,0 PGN,20200731,13,13.2,12.8,12.8,80600 PGS,20200731,12.152,12.152,11.115,11.869,1040 PGT,20200731,4.5,4.5,4.5,4.5,100 PHN,20200731,24.9,24.9,24.9,24.9,0 PHP,20200731,9.14,9.14,9.14,9.14,106 PIA,20200731,21.485,21.485,21.485,21.485,113 PIC,20200731,8.6,8.6,8.6,8.6,1002 PJC,20200731,19.3,19.3,19.3,19.3,0 PLC,20200731,14.3,14.8,14.1,14.6,121988 PMB,20200731,9.3,9.3,9.3,9.3,0 PMC,20200731,61.5,64.9,55.5,63,8150 PMP,20200731,8.448,8.448,8.448,8.448,0 PMS,20200731,13,13,13,13,0 POT,20200731,13.2,13.2,13.2,13.2,0 PPE,20200731,6.5,6.5,6.5,6.5,0 PPP,20200731,14,14,14,14,100 PPS,20200731,6.8,7,6.8,7,707 PPY,20200731,21.4,23.7,21.4,23.7,900 PRC,20200731,8.6,8.6,8.6,8.6,0 PSC,20200731,15.7,15.7,15.7,15.7,0 PSD,20200731,8.5,8.7,8.5,8.5,11600 PSE,20200731,7.2,7.2,7.2,7.2,0 PSI,20200731,2.8,3,2.8,2.9,3400 PSW,20200731,7.3,7.3,7.3,7.3,0 PTD,20200731,10.9,10.9,10.9,10.9,0 PTI,20200731,18.8,18.8,18.8,18.8,0 PTS,20200731,5.039,5.213,5.039,5.213,1266 PV2,20200731,2.3,2.3,2.3,2.3,0 PVB,20200731,13.267,13.646,13.267,13.267,168768 PVC,20200731,5,5,5,5,68933 PVG,20200731,6.9,6.9,6.8,6.9,5000 PVI,20200731,27.305,29.829,27.305,28.614,40541 PVL,20200731,1.1,1.2,1.1,1.2,30300 PVS,20200731,10.7,10.9,10.6,10.7,1477136 QHD,20200731,20,20,20,20,0 QST,20200731,11.6,11.6,11.6,11.6,0 QTC,20200731,15.9,15.9,15.9,15.9,0 RCL,20200731,19.4,19.4,19.4,19.4,0 S55,20200731,23,23,23,23,12680 S74,20200731,4.1,4.1,4.1,4.1,400 S99,20200731,15.1,15.5,15,15.3,417429 SAF,20200731,41.5,42.9,41.5,42.9,2524 SCI,20200731,35.4,38.9,35.4,38.9,68309 SD2,20200731,6,6,5.8,5.8,2100 SD4,20200731,3.3,3.3,3.3,3.3,2100 SD5,20200731,4.133,4.133,4.133,4.133,0 SD6,20200731,2.1,2.1,1.9,2.1,1800 SD9,20200731,5.9,5.9,5.9,5.9,0 SDA,20200731,3.9,4.3,3.9,4.3,19092 SDC,20200731,16.2,16.2,16.2,16.2,0 SDG,20200731,18.312,18.312,18.312,18.312,0 SDN,20200731,29.3,29.3,29.3,29.3,0 SDT,20200731,3.3,3.3,3.3,3.3,2000 SDU,20200731,6.3,6.3,6.3,6.3,0 SEB,20200731,30.5,30.5,30.5,30.5,2200 SED,20200731,13,13,13,13,4000 SFN,20200731,23.474,23.474,23.474,23.474,0 SGC,20200731,57.5,57.5,57.5,57.5,0 SGD,20200731,10.5,10.5,10.5,10.5,0 SGH,20200731,34.447,34.447,34.447,34.447,0 SHB,20200731,11.6,11.9,11.2,11.8,2249182 SHE,20200731,18.2,18.5,18.2,18.5,1600 SHN,20200731,7.2,8,7.2,8,78500 SHS,20200731,9.9,10.1,9.7,9.8,1781310 SIC,20200731,9,9.3,9,9.1,24800 SJ1,20200731,21.4,21.4,21.4,21.4,0 SJC,20200731,1.4,1.4,1.4,1.4,0 SJE,20200731,15.006,15.006,14.766,14.846,3257 SLS,20200731,55,55,55,55,820 SMN,20200731,8.5,8.5,8.5,8.5,0 SMT,20200731,6,6.5,5.9,6.5,5600 SPI,20200731,0.9,1,0.9,0.9,204300 SRA,20200731,11.5,11.5,10.5,11.1,234400 SSM,20200731,5.8,5.8,5.8,5.8,0 STC,20200731,12.5,12.5,12.5,12.5,100 STP,20200731,6.9,6.9,6.9,6.9,200 SVN,20200731,1.6,1.6,1.6,1.6,12500 SZB,20200731,28,28,27.5,27.5,4000 TA9,20200731,9.1,9.1,9.1,9.1,3010 TAR,20200731,14.556,14.64,14.14,14.39,399341 TBX,20200731,22.3,22.3,22.3,22.3,0 TC6,20200731,4.5,4.5,4.3,4.3,3810 TDN,20200731,6.1,6.2,6,6.1,8000 TDT,20200731,9.3,9.3,8.8,8.8,181600 TET,20200731,29.9,29.9,29.9,29.9,0 TFC,20200731,4.3,4.6,4.3,4.6,600 THB,20200731,10,10,10,10,500 THD,20200731,65,65,65,65,1000 THS,20200731,7.2,7.2,7.2,7.2,0 THT,20200731,6.5,6.5,6.5,6.5,1180 TIG,20200731,6.1,6.2,5.9,6.1,789860 TJC,20200731,7,7,7,7,0 TKC,20200731,3.5,3.5,3.2,3.2,6230 TKU,20200731,8,8.7,8,8.7,5220 TMB,20200731,13.2,13.5,13.2,13.5,700 TMC,20200731,13.7,13.7,13.7,13.7,0 TMX,20200731,11.6,11.6,11.6,11.6,500 TNG,20200731,10.3,10.8,10.3,10.7,1051226 TPH,20200731,8.4,8.4,8.4,8.4,0 TPP,20200731,13.3,13.3,13.3,13.3,0 TSB,20200731,7.3,7.3,7.3,7.3,0 TST,20200731,10,10,10,10,0 TTC,20200731,11.3,11.3,11.3,11.3,0 TTH,20200731,1.6,1.7,1.5,1.6,152203 TTL,20200731,8.6,8.6,8.6,8.6,0 TTT,20200731,32.6,32.6,32.6,32.6,0 TTZ,20200731,4.2,4.6,4,4.3,30100 TV3,20200731,28.9,28.9,28.9,28.9,0 TV4,20200731,11.7,11.7,11.7,11.7,0 TVC,20200731,6.363,6.454,6.09,6.181,388222 TVD,20200731,5.7,5.7,5.5,5.7,12300 TXM,20200731,2.5,2.8,2.5,2.5,7300 UNI,20200731,4.7,4.7,4.7,4.7,23 V12,20200731,11.9,11.9,11.9,11.9,0 V21,20200731,4.9,4.9,4.9,4.9,0 VAT,20200731,2.4,2.4,2.4,2.4,0 VBC,20200731,17,17,17,17,0 VC1,20200731,10.4,10.4,10.4,10.4,100 VC2,20200731,11.8,11.8,11.6,11.6,1200 VC3,20200731,15.9,16.1,15.9,16.1,149400 VC6,20200731,7.8,7.8,7.8,7.8,0 VC7,20200731,4.224,4.224,4.224,4.224,0 VC9,20200731,4,4.5,4,4.5,3800 VCC,20200731,9,9,9,9,0 VCG,20200731,26,26.2,25.8,25.8,26454 VCM,20200731,16.6,16.6,16.6,16.6,200 VCS,20200731,56.8,57.2,55.9,56.2,112725 VDL,20200731,27.4,27.4,27.4,27.4,0 VE1,20200731,7.6,7.6,7.6,7.6,0 VE2,20200731,6.5,6.5,6.5,6.5,0 VE3,20200731,6,6,6,6,0 VE4,20200731,5.8,5.8,5.8,5.8,0 VE8,20200731,9,9,9,9,0 VE9,20200731,1.2,1.2,1.2,1.2,45000 VGP,20200731,8.87,8.87,8.87,8.87,0 VGS,20200731,7,7,7,7,1900 VHE,20200731,4.5,4.5,4.5,4.5,6400 VHL,20200731,21.3,21.4,21.3,21.3,1103 VIE,20200731,6.1,6.1,6.1,6.1,0 VIF,20200731,15.9,15.9,15.9,15.9,0 VIG,20200731,0.7,0.8,0.6,0.7,195000 VIT,20200731,12.1,12.1,11.3,11.4,36200 VIX,20200731,8.8,8.9,8.4,8.5,181000 VKC,20200731,3.8,4.1,3.7,4,139000 VLA,20200731,12,12,12,12,0 VMC,20200731,8.2,8.4,8.2,8.4,16903 VMI,20200731,0.6,0.6,0.6,0.6,0 VMS,20200731,5.1,5.1,5.1,5.1,100 VNC,20200731,31.927,31.927,31.927,31.927,0 VNF,20200731,31.9,31.9,31.9,31.9,0 VNR,20200731,17.5,18,17,18,1200 VNT,20200731,60.1,60.1,58.1,60.1,8300 VSA,20200731,14.7,14.7,14.7,14.7,0 VSM,20200731,12.1,12.1,12.1,12.1,0 VTC,20200731,11.5,11.5,11.5,11.5,0 VTH,20200731,9.5,9.5,9.5,9.5,0 VTJ,20200731,4.2,4.2,4.2,4.2,0 VTL,20200731,22.7,22.7,22.7,22.7,0 VTS,20200731,28.5,28.5,28.5,28.5,0 VTV,20200731,5.9,5.9,5.9,5.9,0 VXB,20200731,4.1,4.1,4.1,4.1,0 WCS,20200731,163.498,163.586,159.165,159.165,1746 WSS,20200731,1.9,1.9,1.8,1.8,8100 X20,20200731,7.3,7.3,7.3,7.3,0 AAV,20200730,4.3,4.4,4.1,4.4,212000 ACB,20200730,16.698,17.391,16.698,17.391,2487863 ACM,20200730,0.6,0.6,0.5,0.6,779118 ADC,20200730,12.7,12.7,12.7,12.7,18000 ALT,20200730,11.878,11.878,11.878,11.878,0 AMC,20200730,17.3,17.3,17.3,17.3,200 AME,20200730,6.3,6.3,6.3,6.3,0 AMV,20200730,14.6,15,14.4,14.9,320299 API,20200730,8.1,8.1,8.1,8.1,0 APP,20200730,3.4,3.4,3.4,3.4,100 APS,20200730,2.3,2.3,2.3,2.3,2500 ARM,20200730,20.4,20.4,20.4,20.4,0 ART,20200730,2,2.1,2,2,303735 ATS,20200730,26.4,26.4,26.4,26.4,0 BAX,20200730,39.2,39.5,39.2,39.5,1850 BBS,20200730,11.7,11.7,11.7,11.7,0 BCC,20200730,5.688,6.044,5.688,5.955,1828 BCF,20200730,44.313,44.313,44.313,44.313,0 BDB,20200730,10.8,10.8,10.8,10.8,0 BED,20200730,33,33,33,33,0 BII,20200730,0.7,0.7,0.6,0.6,171100 BKC,20200730,5.8,5.8,5.8,5.8,0 BLF,20200730,2.9,2.9,2.9,2.9,0 BPC,20200730,10,10,10,10,0 BSC,20200730,13,13,13,13,0 BST,20200730,13.4,13.4,13.4,13.4,0 BTS,20200730,4.493,4.493,4.493,4.493,0 BTW,20200730,23.3,23.3,23.3,23.3,0 BVS,20200730,9.2,9.2,9.1,9.1,78100 BXH,20200730,17.4,17.4,17.4,17.4,0 C69,20200730,5.009,5.106,5.009,5.009,18891 C92,20200730,3.6,3.6,3.6,3.6,0 CAG,20200730,85.7,85.7,85.7,85.7,0 CAN,20200730,22.616,22.616,22.616,22.616,520 CAP,20200730,29.7,29.9,29.7,29.9,5660 CDN,20200730,18,18.5,17.9,18.4,3800 CEO,20200730,6.9,6.9,6.7,6.8,1111300 CET,20200730,2.8,2.8,2.8,2.8,136903 CIA,20200730,10.2,10.2,10,10.1,6115 CJC,20200730,15.7,15.7,15.7,15.7,0 CKV,20200730,12.3,12.3,10.2,11,500 CLH,20200730,13.4,14.1,13.4,14.1,1300 CLM,20200730,15.7,15.7,15.7,15.7,0 CMC,20200730,4.6,4.6,4.6,4.6,200 CMS,20200730,3.2,3.4,2.9,3.2,70112 CPC,20200730,15.3,15.6,15.3,15.6,200 CSC,20200730,21.078,21.078,20.983,20.983,1258 CTB,20200730,29.5,32,29.5,32,300 CTC,20200730,4.9,4.9,4.9,4.9,0 CTP,20200730,2.2,2.3,2.1,2.3,20210 CTT,20200730,9.884,9.884,9.884,9.884,0 CTX,20200730,8,8,8,8,0 CVN,20200730,11.7,12,11.5,12,43810 CX8,20200730,8.6,8.6,8.6,8.6,0 D11,20200730,15.6,18.1,15.6,18.1,200 DAD,20200730,15,15,15,15,0 DAE,20200730,13.6,13.6,13.6,13.6,0 DBT,20200730,10.4,10.4,9.8,9.8,1200 DC2,20200730,6.8,6.8,6.8,6.8,0 DC4,20200730,12.6,12.6,12.6,12.6,0 DDG,20200730,27,27.2,26.9,27.1,51300 DHP,20200730,9.5,9.5,9.5,9.5,2000 DHT,20200730,60,60,55.4,58.5,88214 DIH,20200730,12.74,12.74,12.74,12.74,10 DL1,20200730,29,29,29,29,0 DNC,20200730,47.783,47.783,47.783,47.783,8667 DNM,20200730,58,60.5,57.5,60.5,52765 DNP,20200730,18,18.3,17.8,18.3,85100 DP3,20200730,68,69.1,68,69.1,1142 DPC,20200730,12.6,12.6,12.6,12.6,0 DPS,20200730,0.3,0.3,0.3,0.3,0 DS3,20200730,3.1,3.2,3.1,3.1,23200 DST,20200730,5.2,5.5,5.2,5.3,114401 DTD,20200730,14.528,14.794,13.996,14.351,213034 DXP,20200730,9.9,9.9,9.9,9.9,0 DZM,20200730,3.2,3.2,2.9,2.9,27700 EBA,20200730,9.1,9.1,9.1,9.1,100 EBS,20200730,7.1,7.1,7.1,7.1,200 ECI,20200730,14.628,14.628,14.628,14.628,0 EID,20200730,10.9,10.9,10.9,10.9,520 EVS,20200730,7,7,7,7,200 FID,20200730,0.9,1,0.8,1,101500 GDW,20200730,18.5,18.5,18.5,18.5,0 GKM,20200730,17.2,17.2,17,17.2,312900 GLT,20200730,23.452,23.452,23.452,23.452,716 GMX,20200730,24,24,24,24,1000 HAD,20200730,11.253,11.349,11.253,11.349,9357 HAT,20200730,16.666,18.942,16.666,18.942,340 HBE,20200730,8,8,8,8,2500 HBS,20200730,1.8,1.9,1.8,1.9,310 HCC,20200730,10.9,10.9,10.9,10.9,7000 HCT,20200730,9.9,9.9,9.9,9.9,0 HDA,20200730,7,7.3,7,7.1,63200 HEV,20200730,10.7,10.7,10.7,10.7,0 HGM,20200730,38,38,38,38,0 HHC,20200730,97.5,97.5,97.5,97.5,0 HHG,20200730,1.2,1.2,1.1,1.2,5000 HHP,20200730,10.3,10.5,10.1,10.5,232500 HJS,20200730,28.42,28.42,28.42,28.42,0 HKB,20200730,0.7,0.7,0.7,0.7,0 HKT,20200730,6.7,6.7,6.2,6.2,16700 HLC,20200730,6.923,6.923,6.923,6.923,0 HLD,20200730,18.7,18.7,18.4,18.6,20600 HLY,20200730,48,48,48,48,0 HMH,20200730,10,10,10,10,100 HOM,20200730,2.625,2.625,2.527,2.625,514 HPM,20200730,12.9,12.9,12.9,12.9,0 HTC,20200730,24.1,24.1,24.1,24.1,0 HTP,20200730,10,10,10,10,0 HUT,20200730,2,2.1,1.9,1.9,3424457 HVT,20200730,30,30,30,30,100 ICG,20200730,5.8,6,5.5,5.5,500 IDC,20200730,18.6,18.7,18.6,18.7,91010 IDJ,20200730,12.5,13.5,12.5,13.5,505757 IDV,20200730,41.8,41.9,41.4,41.5,7600 INC,20200730,7.254,7.254,7.254,7.254,0 INN,20200730,22.4,22.4,21.1,22.3,2300 ITQ,20200730,2.2,2.2,2.2,2.2,0 IVS,20200730,5.5,6,5.5,5.5,400 KDM,20200730,2,2,2,2,0 KHS,20200730,12.3,12.3,12.3,12.3,0 KKC,20200730,5.2,5.2,5.2,5.2,0 KLF,20200730,1.5,1.6,1.5,1.5,784704 KMT,20200730,6.8,6.8,6.8,6.8,0 KSD,20200730,4.4,4.4,4.4,4.4,0 KSQ,20200730,1.3,1.4,1.3,1.3,15100 KST,20200730,17.195,17.195,17.195,17.195,0 KTS,20200730,8.5,8.5,8.5,8.5,0 KTT,20200730,6.9,6.9,6.9,6.9,100 KVC,20200730,1,1.1,1,1,146040 L14,20200730,38.844,40.434,38.844,39.753,31933 L18,20200730,8.8,8.8,8.8,8.8,0 L35,20200730,6.4,6.4,6.4,6.4,0 L43,20200730,2.3,2.3,2.3,2.3,0 L61,20200730,14.1,14.1,14.1,14.1,0 L62,20200730,7,7,7,7,0 LAS,20200730,5,5.2,5,5.2,51400 LBE,20200730,37.7,37.7,37.7,37.7,0 LCD,20200730,6.8,6.8,6.8,6.8,0 LCS,20200730,1.9,1.9,1.9,1.9,6900 LDP,20200730,15.4,16.6,15.4,16.6,600 LHC,20200730,37.8,38,37.8,38,6400 LIG,20200730,2.8,2.9,2.8,2.9,3600 LM7,20200730,2.9,2.9,2.9,2.9,0 LO5,20200730,1.9,1.9,1.9,1.9,0 LUT,20200730,1.6,1.6,1.6,1.6,0 MAC,20200730,4.6,4.6,4.6,4.6,14200 MAS,20200730,26.8,27.5,26.8,27.3,3200 MBG,20200730,4.4,4.6,4.3,4.6,1004028 MBS,20200730,8.5,8.6,8.5,8.6,37860 MCC,20200730,12.147,12.147,12.147,12.147,5959 MCF,20200730,8.3,8.3,8.3,8.3,0 MCO,20200730,2,2,2,2,100 MDC,20200730,10.8,10.8,10.8,10.8,0 MED,20200730,39.1,39.1,39.1,39.1,0 MEL,20200730,8,8,8,8,0 MHL,20200730,4.6,4.6,4.6,4.6,0 MIM,20200730,12,12,12,12,0 MKV,20200730,10,10,10,10,0 MPT,20200730,1.3,1.3,1.3,1.3,261460 MST,20200730,2.3,2.4,2.3,2.3,479240 NAG,20200730,4.239,4.329,4.239,4.329,6344 NAP,20200730,13,13,13,13,0 NBC,20200730,5.5,5.5,5.5,5.5,303 NBP,20200730,11.446,11.907,11.446,11.907,542 NBW,20200730,17.9,17.9,17.9,17.9,0 NDN,20200730,14.223,14.223,13.454,13.531,294645 NDX,20200730,10.8,11.5,10.8,11.5,24200 NET,20200730,48.581,49.543,46.272,49.543,3326 NFC,20200730,5.1,5.1,5.1,5.1,0 NGC,20200730,1.9,1.9,1.9,1.9,0 NHA,20200730,7.897,8.34,7.897,8.266,37394 NHC,20200730,27,28.5,27,28.5,300 NHP,20200730,0.6,0.6,0.5,0.5,315700 NRC,20200730,11.5,12.9,11.5,12.9,132030 NSH,20200730,1.3,1.3,1.3,1.3,100 NST,20200730,10.8,12.8,10.8,12.7,2700 NTH,20200730,29.393,29.393,29.393,29.393,102 NTP,20200730,26.7,27.2,26.7,27.2,10700 NVB,20200730,8.6,8.7,8.4,8.7,2718900 OCH,20200730,7.7,7.7,7.7,7.7,0 ONE,20200730,3.6,3.6,3.6,3.6,0 PBP,20200730,6.5,6.5,6.5,6.5,2500 PCE,20200730,16.1,16.1,16.1,16.1,0 PCG,20200730,5.2,5.2,5.2,5.2,0 PCT,20200730,5.1,5.1,5.1,5.1,0 PDB,20200730,7.1,7.1,6.7,6.7,300 PDC,20200730,6.4,6.4,6.4,6.4,0 PEN,20200730,5.2,5.2,5.2,5.2,0 PGN,20200730,13,13.5,13,13.2,53200 PGS,20200730,12.057,12.057,12.057,12.057,9692 PGT,20200730,4.2,4.2,4.2,4.2,100 PHN,20200730,24.8,24.9,24.8,24.9,300 PHP,20200730,8.951,8.951,8.951,8.951,106 PIA,20200730,23.438,23.438,23.438,23.438,113 PIC,20200730,8.6,8.6,8.6,8.6,0 PJC,20200730,19.3,19.3,19.3,19.3,240 PLC,20200730,14.2,14.7,14.1,14.6,147790 PMB,20200730,9.3,9.3,9.3,9.3,0 PMC,20200730,52.7,61.5,52.7,61.5,4300 PMP,20200730,8.448,8.448,8.448,8.448,0 PMS,20200730,13,13,13,13,100 POT,20200730,13.2,13.2,13.2,13.2,28 PPE,20200730,6.5,6.5,6.5,6.5,0 PPP,20200730,15.3,15.4,15.3,15.4,200 PPS,20200730,7.1,7.1,7.1,7.1,100 PPY,20200730,23.7,23.7,23.7,23.7,100 PRC,20200730,8.6,8.6,8.6,8.6,0 PSC,20200730,15.7,15.7,15.7,15.7,0 PSD,20200730,8.7,8.7,8.6,8.7,800 PSE,20200730,7.2,7.2,7.2,7.2,0 PSI,20200730,2.8,2.8,2.8,2.8,400 PSW,20200730,7.3,7.3,7.3,7.3,0 PTD,20200730,10.9,10.9,10.9,10.9,0 PTI,20200730,18.8,18.8,18.8,18.8,0 PTS,20200730,4.865,5.213,4.865,5.039,22558 PV2,20200730,2.3,2.3,2.3,2.3,100 PVB,20200730,13.456,13.74,13.172,13.646,195063 PVC,20200730,5,5,4.9,5,85440 PVG,20200730,6.6,6.9,6.6,6.9,600 PVI,20200730,27.211,29.175,27.211,28.427,10427 PVL,20200730,1.2,1.2,1.1,1.2,6400 PVS,20200730,10.9,11,10.8,10.9,2393650 QHD,20200730,20,20,20,20,100 QST,20200730,11.6,11.6,11.6,11.6,0 QTC,20200730,15.9,15.9,15.9,15.9,0 RCL,20200730,19.4,19.4,19.4,19.4,0 S55,20200730,23,23,23,23,13000 S74,20200730,3.8,3.8,3.8,3.8,100 S99,20200730,15,16.2,14.8,15.4,618800 SAF,20200730,35.9,39,35.9,39,11310 SCI,20200730,34,35.4,34,35.4,66760 SD2,20200730,5.9,5.9,5.9,5.9,100 SD4,20200730,3.3,3.6,3.3,3.6,5500 SD5,20200730,4.133,4.133,3.953,4.133,25263 SD6,20200730,2,2.1,2,2.1,10400 SD9,20200730,5.9,5.9,5.9,5.9,1500 SDA,20200730,4,4,3.9,4,22700 SDC,20200730,16.2,16.2,16.2,16.2,0 SDG,20200730,18.312,18.312,18.312,18.312,0 SDN,20200730,29.3,29.3,29.3,29.3,0 SDT,20200730,3.2,3.3,3.2,3.3,3970 SDU,20200730,6.3,6.3,6.3,6.3,0 SEB,20200730,31,31,31,31,1900 SED,20200730,13.5,13.5,13,13,2000 SFN,20200730,23.474,23.474,23.474,23.474,0 SGC,20200730,57.5,57.5,57.5,57.5,1700 SGD,20200730,10.5,10.5,10.5,10.5,0 SGH,20200730,34.447,34.447,34.447,34.447,102 SHB,20200730,11.8,12.4,11.6,11.9,2219651 SHE,20200730,18,18.6,18,18.6,205 SHN,20200730,7.3,7.5,7.3,7.3,79389 SHS,20200730,10.2,10.3,9.9,10.1,1604987 SIC,20200730,9.1,9.1,8.5,8.5,13100 SJ1,20200730,19.3,21.4,19.3,21.4,400 SJC,20200730,1.4,1.4,1.4,1.4,0 SJE,20200730,14.846,14.926,14.846,14.846,9271 SLS,20200730,57,57,57,57,1280 SMN,20200730,8.5,8.5,8.5,8.5,0 SMT,20200730,6,6,6,6,822 SPI,20200730,0.9,1,0.9,0.9,71100 SRA,20200730,11.8,11.8,11,11.5,83000 SSM,20200730,5.8,5.8,5.8,5.8,0 STC,20200730,12.2,12.2,12.2,12.2,0 STP,20200730,6.7,7.5,6.7,7.5,200 SVN,20200730,1.6,1.6,1.6,1.6,0 SZB,20200730,27,28,27,28,2800 TA9,20200730,8.6,9.2,8.6,9.1,3000 TAR,20200730,14.889,15.055,14.473,14.64,425348 TBX,20200730,22.3,22.3,22.3,22.3,0 TC6,20200730,4.3,4.3,4.3,4.3,10 TDN,20200730,6.1,6.2,6,6.2,69520 TDT,20200730,9.6,9.8,9.1,9.1,252340 TET,20200730,29.9,29.9,29.9,29.9,0 TFC,20200730,4.2,4.2,4.2,4.2,1500 THB,20200730,10.9,10.9,10.9,10.9,0 THD,20200730,69,70,69,70,2133 THS,20200730,7.2,7.2,7.2,7.2,0 THT,20200730,6.5,6.5,6.5,6.5,26900 TIG,20200730,6,6.2,6,6.2,819918 TJC,20200730,7,7,7,7,0 TKC,20200730,3.3,3.4,3.2,3.4,5100 TKU,20200730,8,8,8,8,0 TMB,20200730,11.8,13.2,11.8,13.2,400 TMC,20200730,13.7,13.7,13.7,13.7,0 TMX,20200730,12.6,12.6,12.6,12.6,1000 TNG,20200730,10.5,10.8,10.3,10.5,330399 TPH,20200730,8.4,8.4,8.4,8.4,0 TPP,20200730,13.3,13.3,13.3,13.3,0 TSB,20200730,7.3,7.3,7.3,7.3,0 TST,20200730,10,10,10,10,0 TTC,20200730,10.9,11.3,10.9,11.3,1600 TTH,20200730,1.6,1.7,1.6,1.6,136100 TTL,20200730,8.6,8.6,8.6,8.6,0 TTT,20200730,32.6,32.6,32.6,32.6,100 TTZ,20200730,4,4.2,4,4.2,180100 TV3,20200730,28.9,28.9,28.9,28.9,0 TV4,20200730,11.7,11.7,11.7,11.7,12000 TVC,20200730,6.545,6.818,6.545,6.727,894961 TVD,20200730,5.7,5.7,5.5,5.7,10680 TXM,20200730,2.4,2.6,2.4,2.6,200 UNI,20200730,4.7,4.7,4.7,4.7,0 V12,20200730,11.9,11.9,11.9,11.9,0 V21,20200730,4.9,4.9,4.9,4.9,0 VAT,20200730,2.4,2.4,2.4,2.4,0 VBC,20200730,17,17,17,17,100 VC1,20200730,11.5,11.5,11.5,11.5,0 VC2,20200730,11.9,12.8,11.9,12.8,3600 VC3,20200730,16,16.1,15.8,16.1,235100 VC6,20200730,7.8,7.8,7.8,7.8,2000 VC7,20200730,4.224,4.224,4.224,4.224,104 VC9,20200730,4.1,4.4,3.7,4.4,14922 VCC,20200730,9,9,9,9,1900 VCG,20200730,26.1,26.5,26.1,26.3,34344 VCM,20200730,18.4,18.4,18.4,18.4,0 VCS,20200730,56.8,57.2,56.2,56.8,125865 VDL,20200730,27.4,27.4,27.4,27.4,0 VE1,20200730,7.6,7.6,7.6,7.6,0 VE2,20200730,6.5,6.5,6.5,6.5,0 VE3,20200730,6,6,6,6,0 VE4,20200730,5.8,5.8,5.8,5.8,0 VE8,20200730,9,9,9,9,0 VE9,20200730,1.1,1.2,1.1,1.2,61129 VGP,20200730,8.87,8.87,8.87,8.87,0 VGS,20200730,7,7,7,7,150 VHE,20200730,4.5,4.9,4.5,4.9,1900 VHL,20200730,20.5,21.4,20.5,21.4,520 VIE,20200730,6.1,6.1,6.1,6.1,0 VIF,20200730,15.9,15.9,15.9,15.9,210 VIG,20200730,0.6,0.8,0.6,0.7,70700 VIT,20200730,11.7,12.1,11.7,12.1,6200 VIX,20200730,8.5,9.1,8.4,8.8,619486 VKC,20200730,3.8,3.9,3.7,3.9,121700 VLA,20200730,12,12,12,12,0 VMC,20200730,8.4,8.5,8.3,8.3,12097 VMI,20200730,0.6,0.6,0.6,0.6,0 VMS,20200730,5.6,5.6,5.6,5.6,0 VNC,20200730,31.927,31.927,31.927,31.927,0 VNF,20200730,31.9,31.9,31.9,31.9,0 VNR,20200730,17.9,17.9,17.9,17.9,1526 VNT,20200730,59.9,67.9,59.9,60.1,2400 VSA,20200730,14.7,14.7,14.7,14.7,0 VSM,20200730,12.1,12.1,12.1,12.1,0 VTC,20200730,11.5,11.5,11.5,11.5,0 VTH,20200730,9.5,9.5,9.5,9.5,0 VTJ,20200730,4.2,4.2,4.2,4.2,0 VTL,20200730,22.7,22.7,22.7,22.7,0 VTS,20200730,28.5,28.5,28.5,28.5,0 VTV,20200730,5.9,5.9,5.9,5.9,0 VXB,20200730,4.1,4.1,4.1,4.1,0 WCS,20200730,163.586,166.239,163.586,163.586,690 WSS,20200730,1.9,1.9,1.9,1.9,0 X20,20200730,7.3,7.3,7.3,7.3,0 AAV,20200729,4.5,4.5,4.2,4.3,301630 ACB,20200729,17.468,17.545,16.621,17.083,6405889 ACM,20200729,0.6,0.7,0.5,0.5,890154 ADC,20200729,12.7,12.7,11.6,11.6,4900 ALT,20200729,11.878,11.878,11.878,11.878,0 AMC,20200729,17.3,17.3,17.3,17.3,0 AME,20200729,6.3,6.3,6.3,6.3,200 AMV,20200729,15.5,15.7,14,14.4,627098 API,20200729,8.1,8.1,8.1,8.1,0 APP,20200729,3.6,3.6,3.1,3.1,500 APS,20200729,2.3,2.3,2.3,2.3,0 ARM,20200729,20.4,20.4,20.4,20.4,0 ART,20200729,2.2,2.2,2,2,1788996 ATS,20200729,26.4,26.4,26.4,26.4,0 BAX,20200729,40.4,40.4,39,39.2,4000 BBS,20200729,11.7,11.7,11.7,11.7,0 BCC,20200729,5.866,5.955,5.688,5.955,52841 BCF,20200729,44.313,44.313,44.313,44.313,0 BDB,20200729,10.8,10.8,10.8,10.8,0 BED,20200729,33,33,33,33,0 BII,20200729,0.6,0.7,0.6,0.7,126650 BKC,20200729,5.8,5.8,5.8,5.8,0 BLF,20200729,2.9,2.9,2.9,2.9,0 BPC,20200729,10,10,10,10,100 BSC,20200729,13,13,13,13,0 BST,20200729,13.4,13.4,13.4,13.4,0 BTS,20200729,4.004,4.493,4.004,4.493,410 BTW,20200729,23.3,23.3,23.3,23.3,0 BVS,20200729,9.1,9.2,8.8,9.2,172200 BXH,20200729,17.4,17.4,17.4,17.4,0 C69,20200729,5.009,5.106,4.72,4.817,100580 C92,20200729,3.6,3.6,3.6,3.6,0 CAG,20200729,85.7,85.7,85.7,85.7,0 CAN,20200729,22.616,22.616,22.616,22.616,4156 CAP,20200729,29.5,29.7,29.3,29.7,4000 CDN,20200729,17.1,17.8,17,17.6,3535 CEO,20200729,6.7,6.9,6.5,6.9,2054983 CET,20200729,2.6,2.6,2.6,2.6,46500 CIA,20200729,10.2,10.2,10,10,6000 CJC,20200729,15.7,15.7,15.7,15.7,0 CKV,20200729,11.2,11.2,11.2,11.2,100 CLH,20200729,14.2,14.2,13.9,13.9,600 CLM,20200729,15.7,15.7,15.7,15.7,100 CMC,20200729,4.2,4.2,4.2,4.2,100 CMS,20200729,3.2,3.5,2.9,3.2,110000 CPC,20200729,15.3,15.3,15.3,15.3,0 CSC,20200729,20.124,21.555,19.743,21.46,10925 CTB,20200729,32.2,32.2,32.2,32.2,0 CTC,20200729,4.9,4.9,4.9,4.9,0 CTP,20200729,2.2,2.2,2,2.2,50314 CTT,20200729,9.884,9.884,9.884,9.884,0 CTX,20200729,8.3,8.3,8,8,1200 CVN,20200729,10.9,12.1,10.9,11.7,27100 CX8,20200729,8.6,8.6,8.6,8.6,0 D11,20200729,17.3,17.4,16.6,16.6,21100 DAD,20200729,15,15,15,15,100 DAE,20200729,13.6,13.6,13.6,13.6,100 DBT,20200729,10.3,10.3,10.1,10.1,5100 DC2,20200729,6.8,6.8,6.8,6.8,0 DC4,20200729,12.6,12.6,12.6,12.6,0 DDG,20200729,27.2,27.3,26.8,27,52000 DHP,20200729,9.5,9.5,9.5,9.5,5500 DHT,20200729,54.8,55.5,53,55.4,129552 DIH,20200729,12.74,12.74,12.74,12.74,6939 DL1,20200729,29,29,29,29,0 DNC,20200729,47.783,47.783,47.783,47.783,8284 DNM,20200729,55,55,54,55,213390 DNP,20200729,19.3,19.3,17.5,18,24900 DP3,20200729,67.5,70.5,67.5,70.5,240 DPC,20200729,12.6,12.6,12.6,12.6,10 DPS,20200729,0.3,0.3,0.3,0.3,0 DS3,20200729,3.2,3.2,3.1,3.1,6700 DST,20200729,5.2,5.2,4.7,5.2,473840 DTD,20200729,13.465,14.439,13.288,14.439,588037 DXP,20200729,9.9,9.9,9.9,9.9,0 DZM,20200729,3.1,3.2,3,3,54300 EBA,20200729,9.4,9.4,9.4,9.4,0 EBS,20200729,7.2,7.2,7,7.1,4300 ECI,20200729,14.628,14.628,14.628,14.628,0 EID,20200729,10.9,11.3,10.8,11,12600 EVS,20200729,7.2,7.2,6.7,6.7,5200 FID,20200729,1,1,0.9,0.9,29800 GDW,20200729,18.5,18.5,18.5,18.5,0 GKM,20200729,17.1,17.2,17,17.2,177600 GLT,20200729,21.4,21.4,21.4,21.4,0 GMX,20200729,24,24,24,24,0 HAD,20200729,11.157,11.349,11.157,11.349,16427 HAT,20200729,18.032,18.032,18.032,18.032,2196 HBE,20200729,8,8,8,8,0 HBS,20200729,1.8,1.9,1.8,1.9,3700 HCC,20200729,11.1,11.1,10.9,10.9,4000 HCT,20200729,9.9,9.9,9,9.9,2900 HDA,20200729,7.2,7.2,6.8,7,79446 HEV,20200729,10.7,10.7,10.7,10.7,0 HGM,20200729,38,38,38,38,0 HHC,20200729,97.5,97.5,97.5,97.5,0 HHG,20200729,1.2,1.2,1.1,1.1,16342 HHP,20200729,10.3,10.4,10,10.3,167500 HJS,20200729,28.42,29.4,28.42,28.42,184388 HKB,20200729,0.7,0.7,0.7,0.7,0 HKT,20200729,6.1,6.7,6.1,6.1,29400 HLC,20200729,6.923,6.923,6.923,6.923,0 HLD,20200729,18.8,18.8,18,18.3,56300 HLY,20200729,48,48,48,48,0 HMH,20200729,9.9,9.9,9.9,9.9,0 HOM,20200729,2.625,2.625,2.527,2.625,75909 HPM,20200729,12.9,12.9,12.9,12.9,0 HTC,20200729,24.1,24.1,24.1,24.1,0 HTP,20200729,10,10,10,10,0 HUT,20200729,2.1,2.1,1.8,2,3667904 HVT,20200729,34,34,28.6,28.6,200 ICG,20200729,5.5,5.7,5.5,5.5,6600 IDC,20200729,18.5,18.7,18.4,18.7,6600 IDJ,20200729,12.4,12.6,11.5,12.3,150155 IDV,20200729,42.2,42.2,41.4,41.7,31210 INC,20200729,8.204,8.204,7.254,7.254,5211 INN,20200729,22.1,23.6,21,22.4,61250 ITQ,20200729,2.2,2.2,2.1,2.2,800 IVS,20200729,6.4,6.4,5.6,6.1,15600 KDM,20200729,1.9,2,1.8,2,17100 KHS,20200729,12.3,12.3,12.3,12.3,0 KKC,20200729,5.2,5.2,5.2,5.2,0 KLF,20200729,1.6,1.6,1.5,1.5,5547413 KMT,20200729,6.8,6.8,6.8,6.8,0 KSD,20200729,4.4,4.4,4.4,4.4,0 KSQ,20200729,1.3,1.4,1.3,1.4,11500 KST,20200729,17.195,17.195,17.195,17.195,0 KTS,20200729,8.5,8.5,8.5,8.5,0 KTT,20200729,6.3,6.3,6.3,6.3,100 KVC,20200729,1,1.1,0.9,1.1,549300 L14,20200729,42.782,42.782,38.617,38.844,180751 L18,20200729,8.8,8.8,8.8,8.8,0 L35,20200729,6.4,6.4,6.4,6.4,0 L43,20200729,2.3,2.3,2.3,2.3,0 L61,20200729,14.1,14.1,14.1,14.1,0 L62,20200729,7,7,7,7,0 LAS,20200729,5.1,5.3,5,5,85900 LBE,20200729,37.7,37.7,37.7,37.7,0 LCD,20200729,6.8,6.8,6.8,6.8,0 LCS,20200729,1.9,1.9,1.9,1.9,100 LDP,20200729,14.8,15.5,14.8,15.5,1000 LHC,20200729,38,38,37.65,37.75,23200 LIG,20200729,2.9,2.9,2.8,2.9,36834 LM7,20200729,2.9,2.9,2.9,2.9,0 LO5,20200729,1.9,1.9,1.9,1.9,0 LUT,20200729,1.6,1.6,1.6,1.6,8100 MAC,20200729,4.5,4.6,4.5,4.6,4500 MAS,20200729,27.7,27.7,27.7,27.7,1200 MBG,20200729,4.6,4.7,4.2,4.5,2591035 MBS,20200729,8.5,8.7,8.1,8.5,74050 MCC,20200729,11.095,11.095,11.095,11.095,209 MCF,20200729,8.3,8.3,8.3,8.3,100 MCO,20200729,2.2,2.2,1.9,2.2,1500 MDC,20200729,10.8,10.8,10.8,10.8,0 MED,20200729,39.1,39.1,39.1,39.1,100 MEL,20200729,8,8,8,8,0 MHL,20200729,4.6,4.6,4.6,4.6,0 MIM,20200729,12,12,12,12,0 MKV,20200729,10,10,10,10,0 MPT,20200729,1.3,1.3,1.1,1.2,50600 MST,20200729,2.4,2.4,2.2,2.3,1450486 NAG,20200729,4.329,4.329,4.058,4.329,7850 NAP,20200729,13,13,13,13,0 NBC,20200729,5.6,5.6,5.5,5.5,19500 NBP,20200729,10.8,11.538,10.8,11.538,1083 NBW,20200729,17.9,17.9,17.9,17.9,0 NDN,20200729,14.069,14.069,12.993,13.684,965090 NDX,20200729,10,10.9,10,10.5,23600 NET,20200729,46.176,48.581,46.079,48.581,1871 NFC,20200729,5.1,5.1,5.1,5.1,0 NGC,20200729,1.9,1.9,1.9,1.9,0 NHA,20200729,8.266,8.266,7.454,7.823,30619 NHC,20200729,26.1,26.1,26.1,26.1,154 NHP,20200729,0.6,0.6,0.5,0.5,359500 NRC,20200729,11.128,12.375,11.128,11.799,506593 NSH,20200729,1.2,1.3,1.2,1.2,48500 NST,20200729,11.9,11.9,11.9,11.9,0 NTH,20200729,29.491,29.491,29.491,29.491,0 NTP,20200729,27.9,27.9,26.5,26.6,45910 NVB,20200729,8.6,8.6,8.4,8.6,2933250 OCH,20200729,7.7,7.7,7.7,7.7,0 ONE,20200729,3.6,3.6,3.6,3.6,1000 PBP,20200729,6.199,6.199,6.199,6.199,4065 PCE,20200729,16.1,16.1,16.1,16.1,0 PCG,20200729,5.2,5.2,5.2,5.2,0 PCT,20200729,4.6,5.1,4.6,5.1,3200 PDB,20200729,6.6,6.9,6.5,6.7,6500 PDC,20200729,6.4,6.4,6.4,6.4,0 PEN,20200729,5.2,5.2,5.2,5.2,0 PGN,20200729,13.4,13.4,12.1,13,133120 PGS,20200729,12.057,12.057,11.869,11.869,3418 PGT,20200729,3.9,3.9,3.9,3.9,0 PHN,20200729,23,23,23,23,110 PHP,20200729,8.951,8.951,8.951,8.951,7322 PIA,20200729,21.307,21.307,21.307,21.307,0 PIC,20200729,8.6,8.6,8.6,8.6,0 PJC,20200729,21.133,21.133,21.133,21.133,415 PLC,20200729,14.3,14.4,13.7,14.3,221319 PMB,20200729,9.3,9.3,9.3,9.3,0 PMC,20200729,52.8,56.9,52.8,56.9,700 PMP,20200729,8.448,8.448,8.448,8.448,0 PMS,20200729,13.8,13.8,13.8,13.8,10 POT,20200729,13.2,13.2,13.2,13.2,0 PPE,20200729,6.5,6.5,6.5,6.5,0 PPP,20200729,15.6,15.6,15.6,15.6,0 PPS,20200729,6.7,7,6.6,7,1100 PPY,20200729,21.6,21.6,21.6,21.6,0 PRC,20200729,8.6,8.6,8.6,8.6,0 PSC,20200729,15.7,15.7,15.7,15.7,0 PSD,20200729,8.7,8.7,8.6,8.7,2200 PSE,20200729,7.2,7.2,7.2,7.2,0 PSI,20200729,2.8,2.9,2.8,2.9,15300 PSW,20200729,7.3,7.3,7.3,7.3,0 PTD,20200729,10.9,10.9,10.9,10.9,0 PTI,20200729,18.8,18.8,18.8,18.8,0 PTS,20200729,5.213,5.213,4.865,4.865,17057 PV2,20200729,2.2,2.2,2.2,2.2,5000 PVB,20200729,13.74,13.74,12.793,13.267,231954 PVC,20200729,5.1,5.1,4.8,4.9,163730 PVG,20200729,6.8,6.9,6.6,6.9,21300 PVI,20200729,26.743,28.24,25.715,28.053,77606 PVL,20200729,1.2,1.2,1.2,1.2,0 PVS,20200729,11.2,11.2,10.3,10.8,4442377 QHD,20200729,21.3,21.3,21.3,21.3,100 QST,20200729,11.6,11.6,11.6,11.6,0 QTC,20200729,15.9,15.9,15.9,15.9,45 RCL,20200729,19.4,19.4,19.4,19.4,0 S55,20200729,22.8,22.8,22.7,22.7,10200 S74,20200729,3.5,3.5,3.5,3.5,100 S99,20200729,15.9,16,14.4,15,741806 SAF,20200729,36,36,36,36,0 SCI,20200729,35.5,36,32.2,32.2,159551 SD2,20200729,5.5,5.5,5.5,5.5,0 SD4,20200729,3.4,3.4,3.4,3.4,0 SD5,20200729,3.953,3.953,3.953,3.953,5565 SD6,20200729,2,2,1.9,2,14600 SD9,20200729,5.5,6,5.4,6,16000 SDA,20200729,4,4,3.9,4,22600 SDC,20200729,16.2,16.2,16.2,16.2,0 SDG,20200729,18.312,18.312,18.312,18.312,110 SDN,20200729,29.3,29.3,29.3,29.3,0 SDT,20200729,3.2,3.3,3.2,3.3,6700 SDU,20200729,6.3,6.3,6.3,6.3,0 SEB,20200729,31,31,31,31,26 SED,20200729,13.7,13.7,13.7,13.7,0 SFN,20200729,23.474,23.474,23.474,23.474,0 SGC,20200729,57.5,57.5,57.5,57.5,0 SGD,20200729,9.3,10.5,9.3,10.5,400 SGH,20200729,34.447,34.447,34.447,34.447,152 SHB,20200729,11.3,12.3,10.3,11.9,3203580 SHE,20200729,19.1,20.4,19.1,20,1410 SHN,20200729,7,7.3,7,7.3,12320 SHS,20200729,10.3,10.3,9.3,10.2,3475307 SIC,20200729,9.1,9.1,9.1,9.1,18900 SJ1,20200729,21.4,21.4,21.4,21.4,0 SJC,20200729,1.4,1.4,1.4,1.4,0 SJE,20200729,14.926,14.926,14.926,14.926,125 SLS,20200729,56.5,56.5,53.5,56,3400 SMN,20200729,8.5,8.5,8.5,8.5,500 SMT,20200729,6,6,6,6,1000 SPI,20200729,0.9,1,0.8,1,492900 SRA,20200729,12.1,12.1,10.8,11.6,208220 SSM,20200729,5.8,5.8,5.8,5.8,0 STC,20200729,12.2,12.2,12.2,12.2,0 STP,20200729,7.4,7.4,7.4,7.4,0 SVN,20200729,1.5,1.6,1.5,1.6,11100 SZB,20200729,28,28,27,27.5,10000 TA9,20200729,8.8,8.8,8.8,8.8,600 TAR,20200729,15.222,15.305,13.891,14.889,601386 TBX,20200729,22.3,22.3,22.3,22.3,0 TC6,20200729,4.2,4.3,4.2,4.3,8500 TDN,20200729,6.1,6.2,5.9,6.2,84670 TDT,20200729,9.7,10.5,9.3,9.5,314710 TET,20200729,29.9,29.9,29.9,29.9,0 TFC,20200729,4.2,4.9,4.1,4.1,9700 THB,20200729,10.9,10.9,10.9,10.9,0 THD,20200729,64.1,65.1,64,65.1,2536 THS,20200729,7.2,7.2,7.2,7.2,0 THT,20200729,6.5,6.6,6.4,6.6,71960 TIG,20200729,6.2,6.2,5.8,6,991955 TJC,20200729,7,7,7,7,0 TKC,20200729,3.6,3.6,3.3,3.5,4712 TKU,20200729,8,8,8,8,0 TMB,20200729,11.538,12,10.43,12,1300 TMC,20200729,13.7,13.7,13.7,13.7,0 TMX,20200729,13.9,13.9,13.9,13.9,300 TNG,20200729,11.1,11.1,10,10.5,836570 TPH,20200729,8.4,8.4,8.4,8.4,100 TPP,20200729,13.3,13.3,13.3,13.3,0 TSB,20200729,7.3,7.3,7.3,7.3,0 TST,20200729,10,10,10,10,200 TTC,20200729,10.9,10.9,10.9,10.9,0 TTH,20200729,1.7,1.7,1.6,1.6,137560 TTL,20200729,8.6,8.6,8.6,8.6,100 TTT,20200729,32.4,32.4,29,32.1,300 TTZ,20200729,3.5,3.9,3.5,3.9,60400 TV3,20200729,28.9,28.9,28.9,28.9,1000 TV4,20200729,11.8,11.8,11.5,11.7,12207 TVC,20200729,7.454,7.454,6.727,6.727,1157530 TVD,20200729,5.7,5.7,5.3,5.7,8700 TXM,20200729,2.4,2.4,2.4,2.4,200 UNI,20200729,4.7,4.7,4.7,4.7,10 V12,20200729,11.9,11.9,11.9,11.9,0 V21,20200729,4.9,4.9,4.9,4.9,0 VAT,20200729,2.4,2.4,2.4,2.4,0 VBC,20200729,17,17,17,17,0 VC1,20200729,11.5,11.5,11.5,11.5,0 VC2,20200729,11.7,11.7,11.7,11.7,0 VC3,20200729,15.9,16.1,15.7,16.1,182208 VC6,20200729,7.8,7.8,7.8,7.8,23600 VC7,20200729,4.608,4.608,4.608,4.608,0 VC9,20200729,4.1,4.1,4.1,4.1,100 VCC,20200729,9.5,9.5,9.5,9.5,0 VCG,20200729,25.7,26.2,25.1,26.1,73600 VCM,20200729,18.4,18.4,18.4,18.4,0 VCS,20200729,58.4,58.4,54.7,56.8,177255 VDL,20200729,27.4,27.4,27.4,27.4,0 VE1,20200729,7.6,7.6,7.6,7.6,0 VE2,20200729,6.5,6.5,6.5,6.5,0 VE3,20200729,6,6,6,6,0 VE4,20200729,5.8,5.8,5.8,5.8,0 VE8,20200729,9,9,9,9,0 VE9,20200729,1.2,1.2,1.1,1.2,8600 VGP,20200729,8.87,8.87,8.87,8.87,0 VGS,20200729,6.5,7.1,6.5,6.9,860 VHE,20200729,4.9,4.9,4.5,4.9,600 VHL,20200729,20.5,20.5,20.5,20.5,950 VIE,20200729,6.1,6.1,6.1,6.1,0 VIF,20200729,15.9,15.9,15.6,15.6,209 VIG,20200729,0.8,0.8,0.6,0.7,809100 VIT,20200729,12.3,12.3,12.3,12.3,100 VIX,20200729,8.9,8.9,8.1,8.5,500170 VKC,20200729,4,4,3.6,3.8,114700 VLA,20200729,12,12,12,12,0 VMC,20200729,8.8,8.8,8.5,8.6,7500 VMI,20200729,0.6,0.6,0.6,0.6,0 VMS,20200729,5.5,5.6,5.5,5.6,600 VNC,20200729,31.927,31.927,31.927,31.927,0 VNF,20200729,31.9,31.9,31.9,31.9,0 VNR,20200729,18.3,18.3,18.3,18.3,0 VNT,20200729,61.8,61.8,61.8,61.8,100 VSA,20200729,14.7,14.7,14.7,14.7,0 VSM,20200729,12.1,12.1,12.1,12.1,0 VTC,20200729,11.5,11.5,11.5,11.5,0 VTH,20200729,9.5,9.5,9.5,9.5,0 VTJ,20200729,4.2,4.2,4.2,4.2,0 VTL,20200729,22.7,22.7,22.7,22.7,0 VTS,20200729,28.5,28.5,28.5,28.5,0 VTV,20200729,5.1,5.9,5.1,5.9,6700 VXB,20200729,4.1,4.1,4.1,4.1,0 WCS,20200729,172.429,172.429,154.744,159.165,4422 WSS,20200729,1.9,1.9,1.9,1.9,12800 X20,20200729,7.3,7.3,7.3,7.3,0 AAV,20200728,4.6,4.7,4.4,4.6,384900 ACB,20200728,16.775,17.622,16.544,17.622,3377043 ACM,20200728,0.6,0.7,0.5,0.6,809960 ADC,20200728,12.8,12.8,12.7,12.7,4000 ALT,20200728,11.878,11.878,11.878,11.878,6034 AMC,20200728,17.3,17.3,17.3,17.3,0 AME,20200728,7,7,7,7,0 AMV,20200728,13.9,15.4,13.5,15.4,603802 API,20200728,8.1,8.1,8.1,8.1,100 APP,20200728,3.3,3.3,3.3,3.3,200 APS,20200728,2.1,2.3,2.1,2.3,2700 ARM,20200728,20.4,20.4,20.4,20.4,0 ART,20200728,1.9,2.2,1.8,2.2,2098540 ATS,20200728,26.4,26.4,26.4,26.4,0 BAX,20200728,36.6,40.6,36.6,40.4,1400 BBS,20200728,11.7,11.7,11.7,11.7,0 BCC,20200728,5.777,6.044,5.777,6.044,57825 BCF,20200728,44.313,44.313,44.313,44.313,0 BDB,20200728,10.8,10.8,10.8,10.8,0 BED,20200728,33,33,33,33,0 BII,20200728,0.7,0.7,0.6,0.6,297930 BKC,20200728,5.8,5.8,5.8,5.8,0 BLF,20200728,2.9,2.9,2.9,2.9,0 BPC,20200728,10,10,10,10,0 BSC,20200728,13,13,13,13,0 BST,20200728,13.4,13.4,13.4,13.4,0 BTS,20200728,4.688,4.883,4.395,4.395,19043 BTW,20200728,23.3,23.3,23.3,23.3,100 BVS,20200728,8.7,9.4,8.4,9.4,61400 BXH,20200728,17.4,17.4,17.4,17.4,0 C69,20200728,4.913,5.298,4.913,5.202,48266 C92,20200728,3.6,3.6,3.6,3.6,0 CAG,20200728,85.7,85.7,85.7,85.7,0 CAN,20200728,22.616,22.616,22.616,22.616,0 CAP,20200728,29.8,30.5,29.8,30.5,6300 CDN,20200728,17,18.5,17,18.3,1000 CEO,20200728,6.5,7.1,6.4,7,2351565 CET,20200728,2.8,2.8,2.4,2.4,123615 CIA,20200728,9.9,10.2,9.9,10.2,2600 CJC,20200728,15.7,15.7,15.7,15.7,0 CKV,20200728,12.4,12.4,12.4,12.4,0 CLH,20200728,13.422,14.043,12.879,13.5,2062 CLM,20200728,17.4,17.4,17.4,17.4,1000 CMC,20200728,4.6,4.6,4.6,4.6,0 CMS,20200728,3.3,3.3,3.1,3.2,57300 CPC,20200728,16.3,16.3,15.3,15.3,1300 CSC,20200728,18.789,21.936,18.789,21.936,4624 CTB,20200728,32.2,32.2,32.2,32.2,100 CTC,20200728,4.9,4.9,4.9,4.9,0 CTP,20200728,1.9,2.2,1.9,2.2,103492 CTT,20200728,9.884,9.884,9.884,9.884,0 CTX,20200728,7.9,7.9,7.9,7.9,0 CVN,20200728,10.4,11.8,10.4,11.8,1300 CX8,20200728,8.6,8.6,8.6,8.6,0 D11,20200728,17.8,18,17.8,17.8,5600 DAD,20200728,15.6,15.6,15.6,15.6,0 DAE,20200728,13.5,13.5,13.1,13.1,300 DBT,20200728,10.1,11.2,10.1,11.2,2600 DC2,20200728,6.8,6.8,6.8,6.8,40 DC4,20200728,12.6,12.6,12.6,12.6,0 DDG,20200728,26.4,27.2,26.3,27.1,86000 DHP,20200728,9.5,9.5,9.5,9.5,16000 DHT,20200728,52.5,54.9,52,54.8,47860 DIH,20200728,14.014,14.014,14.014,14.014,0 DL1,20200728,29,29,29,29,0 DNC,20200728,47.076,47.076,47.076,47.076,31863 DNM,20200728,50,50,49.8,50,29013 DNP,20200728,17,17.9,17,17.9,53000 DP3,20200728,68,68,67.5,67.5,240 DPC,20200728,12.6,12.6,12.6,12.6,600 DPS,20200728,0.3,0.3,0.3,0.3,0 DS3,20200728,3,3.3,3,3.2,23000 DST,20200728,4.7,5.5,4.7,5.2,775000 DTD,20200728,12.225,13.376,12.136,13.376,292754 DXP,20200728,10,10,9.9,9.9,10100 DZM,20200728,3.1,3.4,2.9,3.3,54500 EBA,20200728,9.4,9.4,9.4,9.4,0 EBS,20200728,7,7.2,7,7.2,4500 ECI,20200728,14.628,14.628,14.628,14.628,0 EID,20200728,10.8,11,10.8,11,9835 EVS,20200728,7.2,7.2,7.2,7.2,0 FID,20200728,0.9,1,0.9,1,1200 GDW,20200728,18.5,18.5,18.5,18.5,0 GKM,20200728,17.2,17.2,17.2,17.2,95700 GLT,20200728,21.4,21.4,21.4,21.4,0 GMX,20200728,23,24,23,24,2100 HAD,20200728,10.676,11.445,10.676,11.349,12944 HAT,20200728,16.939,18.032,16.848,18.032,1768 HBE,20200728,8,8,8,8,2500 HBS,20200728,1.7,1.9,1.7,1.9,4900 HCC,20200728,11,11,10.9,11,1970 HCT,20200728,9.9,9.9,8.2,9,310 HDA,20200728,7,7.3,6.8,7.3,61700 HEV,20200728,10.7,10.7,10.7,10.7,100 HGM,20200728,38,38,38,38,0 HHC,20200728,97.5,97.5,97.5,97.5,0 HHG,20200728,1.1,1.2,1,1.2,39700 HHP,20200728,10,10.3,10,10.3,208600 HJS,20200728,27.44,28.42,27.44,28.42,3776 HKB,20200728,0.7,0.7,0.7,0.7,0 HKT,20200728,6.2,6.7,6.1,6.1,24000 HLC,20200728,6.923,6.923,6.923,6.923,0 HLD,20200728,18.7,18.9,18.2,18.9,15000 HLY,20200728,48,48,48,48,0 HMH,20200728,9.9,9.9,9.9,9.9,0 HOM,20200728,2.625,2.722,2.625,2.722,83417 HPM,20200728,12.9,12.9,12.9,12.9,0 HTC,20200728,24.1,24.1,24.1,24.1,0 HTP,20200728,10,10,10,10,0 HUT,20200728,1.9,2,1.8,2,3228852 HVT,20200728,31.3,31.3,31.3,31.3,0 ICG,20200728,5.5,5.9,5.5,5.9,5100 IDC,20200728,18.6,18.8,18.3,18.8,23500 IDJ,20200728,11.2,12.4,10.5,12.4,265150 IDV,20200728,42,42,41.4,42,21400 INC,20200728,7.6,7.6,7.6,7.6,0 INN,20200728,21.1,22.9,21.1,22.8,25200 ITQ,20200728,2.2,2.3,2.2,2.3,32610 IVS,20200728,6.3,6.3,5.8,6.2,11700 KDM,20200728,2,2,2,2,4000 KHS,20200728,12.3,12.3,12.3,12.3,0 KKC,20200728,5.2,5.2,5.2,5.2,0 KLF,20200728,1.5,1.7,1.5,1.6,4735671 KMT,20200728,6.8,6.8,6.8,6.8,0 KSD,20200728,4.4,4.4,4.4,4.4,0 KSQ,20200728,1.2,1.4,1.2,1.4,41100 KST,20200728,17.195,17.195,17.195,17.195,0 KTS,20200728,8.5,8.5,8.5,8.5,200 KTT,20200728,5.8,5.8,5.8,5.8,0 KVC,20200728,0.9,1,0.9,1,838450 L14,20200728,37.86,42.857,37.86,42.857,121713 L18,20200728,8.8,8.8,8.8,8.8,0 L35,20200728,6.4,6.4,6.4,6.4,0 L43,20200728,2.3,2.3,2.3,2.3,0 L61,20200728,14.1,14.1,14.1,14.1,0 L62,20200728,7,7,7,7,0 LAS,20200728,5,5.2,5,5.2,71800 LBE,20200728,37.7,37.7,37.7,37.7,0 LCD,20200728,6.8,6.8,6.8,6.8,0 LCS,20200728,1.7,1.9,1.7,1.9,4700 LDP,20200728,14.718,14.799,14.718,14.799,1353 LHC,20200728,37,38.5,37,38.5,27200 LIG,20200728,3,3,2.8,2.9,13900 LM7,20200728,2.9,2.9,2.9,2.9,0 LO5,20200728,1.9,1.9,1.9,1.9,100 LUT,20200728,1.6,1.6,1.6,1.6,0 MAC,20200728,4.3,4.6,4.3,4.6,3000 MAS,20200728,29.3,30.5,27.5,27.5,2900 MBG,20200728,4,4.6,3.8,4.6,4177919 MBS,20200728,8,8.8,8,8.8,171823 MCC,20200728,12.147,12.147,12.147,12.147,105 MCF,20200728,8.3,8.3,8.3,8.3,0 MCO,20200728,2,2,2,2,0 MDC,20200728,10.8,10.8,10.8,10.8,0 MED,20200728,39,39,39,39,600 MEL,20200728,8,8,8,8,0 MHL,20200728,4.6,4.6,4.6,4.6,0 MIM,20200728,12,12,12,12,0 MKV,20200728,10,10,10,10,0 MPT,20200728,1.1,1.2,1,1.2,205624 MST,20200728,2.3,2.5,2.2,2.4,896323 NAG,20200728,3.788,4.419,3.698,4.419,16963 NAP,20200728,13,13,13,13,0 NBC,20200728,5.5,5.6,5.5,5.6,900 NBP,20200728,11.538,11.723,11.538,11.723,1408 NBW,20200728,17.9,17.9,17.9,17.9,100 NDN,20200728,13.608,13.992,13.454,13.915,543224 NDX,20200728,10,10,10,10,15000 NET,20200728,48.581,48.581,48.581,48.581,239 NFC,20200728,5.1,5.1,5.1,5.1,0 NGC,20200728,1.9,1.9,1.9,1.9,0 NHA,20200728,7.75,8.266,7.38,8.266,117126 NHC,20200728,26.6,28.9,26.6,28.9,220 NHP,20200728,0.5,0.6,0.5,0.5,29674 NRC,20200728,10.36,11.895,10.36,11.32,400055 NSH,20200728,1.3,1.3,1.3,1.3,10200 NST,20200728,11.9,11.9,11.9,11.9,500 NTH,20200728,29,29.491,29,29.491,1424 NTP,20200728,25.7,27.9,25.7,27.9,15721 NVB,20200728,8.4,8.7,8.4,8.7,3470000 OCH,20200728,7.7,7.7,7.7,7.7,0 ONE,20200728,3.8,3.8,3.8,3.8,0 PBP,20200728,6.111,6.199,6.111,6.199,1806 PCE,20200728,16.1,16.1,16.1,16.1,100 PCG,20200728,5.2,5.2,5.2,5.2,0 PCT,20200728,5.1,5.1,5.1,5.1,0 PDB,20200728,6.6,6.9,6.6,6.6,1600 PDC,20200728,6.4,6.4,6.4,6.4,0 PEN,20200728,5.2,5.2,5.2,5.2,1600 PGN,20200728,12.8,13.6,12.4,13.4,115200 PGS,20200728,11.398,13,11.304,13,6136 PGT,20200728,3.9,3.9,3.9,3.9,0 PHN,20200728,24.5,24.5,24.5,24.5,0 PHP,20200728,8.951,8.951,8.951,8.951,10188 PIA,20200728,21.307,21.307,21.307,21.307,113 PIC,20200728,8.6,8.6,8.6,8.6,1000 PJC,20200728,23.449,23.449,23.449,23.449,0 PLC,20200728,13.4,14.4,13.4,14.3,243933 PMB,20200728,9.3,9.3,9.3,9.3,0 PMC,20200728,56.1,56.1,56.1,56.1,0 PMP,20200728,8.448,8.448,8.448,8.448,1089 PMS,20200728,13.5,13.8,13.5,13.8,1500 POT,20200728,13.2,13.2,13.2,13.2,0 PPE,20200728,6.5,6.5,6.5,6.5,0 PPP,20200728,15.6,15.6,15.6,15.6,0 PPS,20200728,7.1,7.1,7.1,7.1,100 PPY,20200728,21.6,21.6,21.6,21.6,0 PRC,20200728,8.6,8.6,8.6,8.6,0 PSC,20200728,15.7,15.7,15.7,15.7,0 PSD,20200728,8.7,8.8,8.6,8.7,8900 PSE,20200728,7.2,7.2,7.2,7.2,0 PSI,20200728,2.8,2.8,2.8,2.8,11490 PSW,20200728,7.3,7.3,7.3,7.3,0 PTD,20200728,10.9,10.9,10.9,10.9,0 PTI,20200728,18.8,18.8,18.8,18.8,0 PTS,20200728,5.126,5.3,5.126,5.213,29234 PV2,20200728,2.3,2.3,2.3,2.3,0 PVB,20200728,12.793,14.025,12.698,13.93,247772 PVC,20200728,4.7,5.2,4.7,5.2,106400 PVG,20200728,6.8,7,6.8,7,310 PVI,20200728,27.866,28.333,27.866,28.24,29879 PVL,20200728,1.3,1.3,1.2,1.2,2800 PVS,20200728,10.8,11.4,10.7,11.3,4251167 QHD,20200728,21.4,21.4,21.4,21.4,0 QST,20200728,11.6,11.6,11.6,11.6,0 QTC,20200728,15.9,15.9,15.9,15.9,0 RCL,20200728,19.4,19.4,19.4,19.4,1050 S55,20200728,23,23,22.6,22.6,12500 S74,20200728,3.3,3.3,3.2,3.2,200 S99,20200728,15.7,16.5,15,15.9,546632 SAF,20200728,37.5,37.5,36,36,7200 SCI,20200728,32,36.8,32,35.7,157314 SD2,20200728,5.5,5.5,5.4,5.5,3100 SD4,20200728,3.4,3.4,3.4,3.4,100 SD5,20200728,4.133,4.133,3.953,4.043,2894 SD6,20200728,2,2.1,1.9,2.1,134400 SD9,20200728,5.5,5.9,5.5,5.9,5006 SDA,20200728,4,4,3.8,4,14000 SDC,20200728,16.2,16.2,16.2,16.2,0 SDG,20200728,19.943,19.943,19.943,19.943,0 SDN,20200728,29.3,29.3,29.3,29.3,0 SDT,20200728,3.2,3.3,3.1,3.3,1200 SDU,20200728,6.3,6.3,6.3,6.3,0 SEB,20200728,31,31,31,31,500 SED,20200728,13.7,13.7,13.7,13.7,0 SFN,20200728,23.474,23.474,23.474,23.474,0 SGC,20200728,57.5,57.5,57.5,57.5,0 SGD,20200728,10.2,10.2,10.2,10.2,400 SGH,20200728,34.447,34.447,34.447,34.447,0 SHB,20200728,10,11.2,9.9,11.2,1999471 SHE,20200728,19.1,20.4,18.9,20.4,7210 SHN,20200728,7.2,7.5,7.2,7.5,700 SHS,20200728,9.2,10.3,9.2,10.3,2994731 SIC,20200728,9,9,9,9,4000 SJ1,20200728,21.4,21.4,21.4,21.4,0 SJC,20200728,1.4,1.4,1.4,1.4,0 SJE,20200728,14.926,14.926,14.686,14.846,14783 SLS,20200728,55.5,57,55.5,56.5,4400 SMN,20200728,8.5,8.5,8.5,8.5,0 SMT,20200728,6.1,6.1,6.1,6.1,100 SPI,20200728,0.9,1,0.8,0.9,297200 SRA,20200728,10.6,11.8,10.6,11.8,166550 SSM,20200728,5.8,5.8,5.8,5.8,0 STC,20200728,12.2,12.2,12.2,12.2,200 STP,20200728,7.4,7.4,7.4,7.4,100 SVN,20200728,1.5,1.6,1.4,1.6,40800 SZB,20200728,28.5,28.5,28.5,28.5,100 TA9,20200728,9.2,9.4,9,9,1200 TAR,20200728,13.808,15.305,13.309,15.305,540503 TBX,20200728,22.3,22.3,22.3,22.3,0 TC6,20200728,4.2,4.3,4.2,4.2,5800 TDN,20200728,6.1,6.4,5.9,6.3,112930 TDT,20200728,9.3,11,9.3,10.3,239750 TET,20200728,29.9,29.9,29.9,29.9,0 TFC,20200728,4.5,4.5,4.5,4.5,100 THB,20200728,10.9,10.9,10.9,10.9,0 THD,20200728,68,68.8,68,68.8,6461 THS,20200728,7.2,7.2,7.2,7.2,0 THT,20200728,6.5,6.6,6.3,6.6,5100 TIG,20200728,5.7,6.3,5.7,6.3,1144740 TJC,20200728,7.9,7.9,7,7,2200 TKC,20200728,3.3,3.6,3.3,3.6,8800 TKU,20200728,8,8,8,8,0 TMB,20200728,11.538,11.538,11.538,11.538,0 TMC,20200728,13.7,13.7,13.7,13.7,0 TMX,20200728,15.4,15.4,15.4,15.4,0 TNG,20200728,10.2,11.1,10.1,11.1,579350 TPH,20200728,8.8,8.8,8.8,8.8,0 TPP,20200728,13.3,13.3,13.3,13.3,0 TSB,20200728,7.3,7.3,7.3,7.3,0 TST,20200728,9.8,9.8,9.8,9.8,0 TTC,20200728,10.9,10.9,10.9,10.9,0 TTH,20200728,1.6,1.7,1.6,1.7,86495 TTL,20200728,8.6,8.6,8.6,8.6,0 TTT,20200728,30.7,30.7,30.7,30.7,100 TTZ,20200728,3.2,3.7,3.2,3.6,26100 TV3,20200728,29.9,29.9,29.9,29.9,500 TV4,20200728,11.5,11.7,11.5,11.7,900 TVC,20200728,6.636,7.454,6.636,7.454,1551869 TVD,20200728,5.6,5.9,5.1,5.7,20450 TXM,20200728,2.5,2.5,2.5,2.5,300 UNI,20200728,4.7,4.7,4.7,4.7,100 V12,20200728,11.9,11.9,11.9,11.9,0 V21,20200728,4.9,4.9,4.9,4.9,0 VAT,20200728,2.4,2.4,2.4,2.4,0 VBC,20200728,17.1,17.1,17,17,700 VC1,20200728,11.5,11.5,11.5,11.5,0 VC2,20200728,11.7,11.7,11.7,11.7,0 VC3,20200728,15.9,16.2,15.7,16.1,182410 VC6,20200728,8,8,8,8,1700 VC7,20200728,4.608,4.608,4.608,4.608,0 VC9,20200728,4.5,4.5,4.1,4.1,15400 VCC,20200728,9.5,9.5,9.5,9.5,0 VCG,20200728,25.4,26,25.4,26,5126 VCM,20200728,18.4,18.4,18.4,18.4,0 VCS,20200728,53.1,58.4,52.9,58.4,268270 VDL,20200728,27.4,27.4,27.4,27.4,0 VE1,20200728,7.6,7.6,7.6,7.6,0 VE2,20200728,6.5,6.5,6.5,6.5,0 VE3,20200728,6,6,6,6,0 VE4,20200728,5.8,5.8,5.8,5.8,0 VE8,20200728,9,9,9,9,0 VE9,20200728,1.2,1.2,1.2,1.2,53800 VGP,20200728,8.87,8.87,8.87,8.87,0 VGS,20200728,7,7,7,7,2800 VHE,20200728,4,4.5,4,4.5,18300 VHL,20200728,20.5,22.3,20.5,22.3,800 VIE,20200728,6.1,6.1,6.1,6.1,0 VIF,20200728,15.7,15.9,15.7,15.8,1700 VIG,20200728,0.7,0.8,0.6,0.7,193300 VIT,20200728,12,12.4,12,12.4,1000 VIX,20200728,8.1,8.9,7.6,8.9,962090 VKC,20200728,3.3,3.9,3.3,3.9,131800 VLA,20200728,12,12,12,12,200 VMC,20200728,9,9,8.9,9,8007 VMI,20200728,0.6,0.6,0.6,0.6,0 VMS,20200728,5.9,5.9,5.9,5.9,0 VNC,20200728,31.927,31.927,31.927,31.927,67 VNF,20200728,31.9,31.9,31.9,31.9,0 VNR,20200728,17.5,18.3,17.5,18.3,2800 VNT,20200728,59.9,59.9,59.9,59.9,0 VSA,20200728,14.7,14.7,14.7,14.7,0 VSM,20200728,12.1,12.1,12.1,12.1,0 VTC,20200728,11.5,11.5,11.5,11.5,5 VTH,20200728,9.5,9.5,9.5,9.5,0 VTJ,20200728,4.2,4.2,4.2,4.2,100 VTL,20200728,22.7,22.7,22.7,22.7,100 VTS,20200728,28.5,28.5,28.5,28.5,0 VTV,20200728,5.4,5.4,5.4,5.4,0 VXB,20200728,4.1,4.1,4.1,4.1,0 WCS,20200728,158.281,167.565,158.281,167.565,3732 WSS,20200728,1.9,1.9,1.9,1.9,7000 X20,20200728,7.3,7.3,7.3,7.3,0 AAV,20200727,4.8,4.8,4.5,4.6,153311 ACB,20200727,16.083,17.622,16.083,16.775,8109452 ACM,20200727,0.6,0.7,0.6,0.6,1859330 ADC,20200727,12.8,13,12.6,12.7,20400 ALT,20200727,11.507,11.507,11.507,11.507,0 AMC,20200727,17.3,17.3,17.3,17.3,1200 AME,20200727,7,7,7,7,0 AMV,20200727,15.4,15.4,14,14,1305474 API,20200727,9,9,9,9,500 APP,20200727,3.3,3.3,3,3,1100 APS,20200727,2.2,2.3,2.1,2.1,14600 ARM,20200727,20.4,20.4,20.4,20.4,0 ART,20200727,2.2,2.2,2,2,3042555 ATS,20200727,26.4,26.4,26.4,26.4,0 BAX,20200727,37.1,40.8,37.1,40.6,1800 BBS,20200727,11.7,11.7,11.7,11.7,0 BCC,20200727,5.6,6.044,5.6,5.777,164048 BCF,20200727,44.313,44.313,44.313,44.313,345 BDB,20200727,10.8,10.8,10.8,10.8,0 BED,20200727,33,33,33,33,0 BII,20200727,0.7,0.7,0.6,0.7,942600 BKC,20200727,5.8,5.8,5.8,5.8,0 BLF,20200727,2.9,2.9,2.9,2.9,0 BPC,20200727,10,10,10,10,1200 BSC,20200727,13,13,13,13,0 BST,20200727,13.4,13.4,13.4,13.4,0 BTS,20200727,4.883,4.883,4.883,4.883,0 BTW,20200727,25.8,25.8,25.8,25.8,0 BVS,20200727,9.3,9.3,8.6,9,315725 BXH,20200727,17.4,17.4,17.4,17.4,0 C69,20200727,5.106,5.202,4.913,4.913,107970 C92,20200727,3.6,3.6,3.6,3.6,4800 CAG,20200727,85.7,85.7,85.7,85.7,0 CAN,20200727,21.557,22.616,21.557,22.616,5923 CAP,20200727,29.2,30,29.1,29.4,7390 CDN,20200727,18,18,17.1,17.1,16500 CEO,20200727,7,7.2,6.5,6.5,2872560 CET,20200727,2.3,2.6,2.2,2.6,32610 CIA,20200727,10.8,11.2,9.9,9.9,40702 CJC,20200727,15.7,15.7,15.7,15.7,0 CKV,20200727,12.4,12.4,12.4,12.4,0 CLH,20200727,13.732,13.887,13.267,13.422,4769 CLM,20200727,16,16,16,16,0 CMC,20200727,4.6,4.6,4.6,4.6,0 CMS,20200727,3.4,3.5,3.4,3.4,30100 CPC,20200727,15.8,16.4,15.8,16.4,2200 CSC,20200727,20.22,20.792,19.838,20.792,13315 CTB,20200727,29.3,29.3,29.3,29.3,0 CTC,20200727,4.9,4.9,4.9,4.9,0 CTP,20200727,2.1,2.2,2.1,2.1,210200 CTT,20200727,9.884,9.884,9.884,9.884,0 CTX,20200727,8,8,7.9,7.9,1100 CVN,20200727,11.8,11.8,11.4,11.4,19200 CX8,20200727,8.6,8.6,8.6,8.6,0 D11,20200727,17.5,17.9,17.5,17.9,10502 DAD,20200727,15.6,15.6,15.6,15.6,100 DAE,20200727,13.5,13.6,13.5,13.5,700 DBT,20200727,10.3,10.3,10.2,10.2,4400 DC2,20200727,6.8,6.8,6.8,6.8,0 DC4,20200727,12.6,12.6,12.6,12.6,0 DDG,20200727,26.3,26.7,25.7,26.6,65077 DHP,20200727,9.5,9.5,9.5,9.5,6000 DHT,20200727,54,54.2,51,51.9,56150 DIH,20200727,14.014,14.014,14.014,14.014,0 DL1,20200727,29,29,29,29,0 DNC,20200727,42.447,47.783,42.447,47.704,9049 DNM,20200727,42,45.5,42,45.5,129619 DNP,20200727,17,17,17,17,100 DP3,20200727,69.9,70,66,67,4800 DPC,20200727,11.6,11.6,11.6,11.6,100 DPS,20200727,0.3,0.3,0.3,0.3,0 DS3,20200727,3.2,3.2,3,3,163100 DST,20200727,5.6,5.6,5.2,5.2,553045 DTD,20200727,12.667,12.933,11.959,12.225,210979 DXP,20200727,9.3,9.8,9.3,9.3,720 DZM,20200727,3.2,3.3,3.2,3.2,34900 EBA,20200727,9.4,9.4,9.4,9.4,0 EBS,20200727,7.2,7.2,7.2,7.2,0 ECI,20200727,14.628,14.628,14.628,14.628,0 EID,20200727,10.7,10.9,10.6,10.7,16210 EVS,20200727,7.2,7.2,7.2,7.2,200 FID,20200727,0.9,1,0.9,0.9,94000 GDW,20200727,18.5,18.5,18.5,18.5,100 GKM,20200727,17.1,17.2,16.9,17.2,263000 GLT,20200727,21.4,21.4,21.4,21.4,0 GMX,20200727,23,23,23,23,2000 HAD,20200727,11.349,11.445,10.58,10.676,39943 HAT,20200727,18.032,18.032,18.032,18.032,769 HBE,20200727,8,8,8,8,0 HBS,20200727,1.9,1.9,1.8,1.8,15900 HCC,20200727,11,11,10.4,11,11900 HCT,20200727,8.6,9.4,8.6,9,500 HDA,20200727,7.9,7.9,7.2,7.2,61850 HEV,20200727,11.8,11.8,11.8,11.8,0 HGM,20200727,38,38,38,38,0 HHC,20200727,97.5,97.5,97.5,97.5,0 HHG,20200727,1.1,1.1,1.1,1.1,45800 HHP,20200727,10.5,10.7,9.8,10,186456 HJS,20200727,26.95,27.44,26.95,27.44,2449 HKB,20200727,0.7,0.7,0.7,0.7,0 HKT,20200727,6.2,6.3,6.1,6.1,30880 HLC,20200727,6.923,6.923,6.923,6.923,0 HLD,20200727,19.5,19.5,18,18.3,154400 HLY,20200727,48,48,48,48,0 HMH,20200727,9.9,9.9,9.9,9.9,0 HOM,20200727,2.625,2.722,2.625,2.722,25920 HPM,20200727,12.9,12.9,12.9,12.9,0 HTC,20200727,24.1,24.1,24.1,24.1,0 HTP,20200727,10,10,10,10,0 HUT,20200727,2,2.1,1.9,1.9,6520206 HVT,20200727,31.3,33.5,31.3,31.3,1037 ICG,20200727,5.4,6,5.1,5.7,3900 IDC,20200727,18.3,18.8,18.1,18.8,11200 IDJ,20200727,12,12.5,11.3,11.3,193721 IDV,20200727,41.7,42.3,41.5,41.5,43476 INC,20200727,7.6,7.6,7.6,7.6,347 INN,20200727,22,22.1,21.1,21.5,48720 ITQ,20200727,2.2,2.2,2.1,2.2,42400 IVS,20200727,6.4,6.4,6.4,6.4,0 KDM,20200727,1.8,2,1.8,2,2900 KHS,20200727,12.3,12.3,12.3,12.3,0 KKC,20200727,5.2,5.2,5.2,5.2,0 KLF,20200727,1.6,1.6,1.6,1.6,1350111 KMT,20200727,6.8,6.8,6.8,6.8,0 KSD,20200727,4.4,4.4,4.3,4.4,42700 KSQ,20200727,1.3,1.3,1.3,1.3,10400 KST,20200727,17.195,17.195,17.195,17.195,1105 KTS,20200727,8,8,8,8,0 KTT,20200727,5.8,5.8,5.8,5.8,0 KVC,20200727,0.9,1,0.9,0.9,998100 L14,20200727,43.16,43.16,38.996,38.996,133457 L18,20200727,8.8,8.8,8.8,8.8,0 L35,20200727,6.4,6.4,6.4,6.4,0 L43,20200727,2.3,2.3,2.3,2.3,0 L61,20200727,14.1,14.1,14.1,14.1,0 L62,20200727,7,7,7,7,0 LAS,20200727,5.2,5.3,5,5,153960 LBE,20200727,37.7,37.7,37.7,37.7,0 LCD,20200727,6.8,6.8,6.8,6.8,0 LCS,20200727,1.8,1.8,1.8,1.8,2000 LDP,20200727,14.962,14.962,14.556,14.799,1968 LHC,20200727,37.25,37.25,34.85,36.5,22400 LIG,20200727,2.9,3,2.9,3,41900 LM7,20200727,2.9,2.9,2.9,2.9,0 LO5,20200727,1.8,1.8,1.8,1.8,0 LUT,20200727,1.6,1.6,1.6,1.6,2300 MAC,20200727,4.2,4.3,3.9,4.3,16000 MAS,20200727,30.6,30.6,30.5,30.5,200 MBG,20200727,4.6,4.6,4.2,4.2,1782737 MBS,20200727,8.6,9,8.4,8.4,158215 MCC,20200727,13.486,13.486,13.486,13.486,0 MCF,20200727,8.3,8.3,8.3,8.3,0 MCO,20200727,2,2,2,2,100 MDC,20200727,10.8,10.8,10.8,10.8,0 MED,20200727,39,39.5,39,39.5,520 MEL,20200727,8,8,8,8,0 MHL,20200727,4.6,4.6,4.6,4.6,0 MIM,20200727,12,12,12,12,0 MKV,20200727,10,10,10,10,0 MPT,20200727,1.2,1.2,1.1,1.1,166900 MST,20200727,2.5,2.5,2.4,2.4,1016040 NAG,20200727,4.329,4.329,4.058,4.058,10255 NAP,20200727,13,13,13,13,0 NBC,20200727,5.1,5.5,5,5.5,13833 NBP,20200727,11.907,11.907,11.169,11.261,4225 NBW,20200727,19.8,19.8,19.8,19.8,400 NDN,20200727,13.531,13.838,12.531,12.839,1003112 NDX,20200727,9.5,10,9.5,10,15100 NET,20200727,48.677,49.062,47.138,47.138,5821 NFC,20200727,5.1,5.1,5.1,5.1,0 NGC,20200727,1.9,1.9,1.9,1.9,0 NHA,20200727,8.192,8.192,7.454,7.528,106274 NHC,20200727,26.3,29.4,26.3,29.4,200 NHP,20200727,0.5,0.6,0.5,0.5,385932 NRC,20200727,10.456,11.512,10.456,10.84,279566 NSH,20200727,1.3,1.3,1.2,1.2,42800 NST,20200727,13.2,13.2,13.2,13.2,100 NTH,20200727,29.491,29.491,27.82,28.705,2747 NTP,20200727,27.2,27.8,25.7,25.7,99724 NVB,20200727,8.6,8.6,8.3,8.5,2517410 OCH,20200727,7.7,7.7,7.7,7.7,0 ONE,20200727,3.7,3.8,3.7,3.8,3100 PBP,20200727,6.111,6.111,6.111,6.111,1694 PCE,20200727,14.9,14.9,14.9,14.9,0 PCG,20200727,5.2,5.2,5.2,5.2,0 PCT,20200727,4.6,5.1,4.6,5.1,1100 PDB,20200727,6.7,6.7,6.5,6.5,10000 PDC,20200727,6.4,6.4,6.4,6.4,0 PEN,20200727,5,5,5,5,0 PGN,20200727,14.2,14.2,12.8,12.8,129050 PGS,20200727,11.586,12.34,11.586,12.246,29414 PGT,20200727,3.9,3.9,3.9,3.9,0 PHN,20200727,24.5,24.5,24.5,24.5,0 PHP,20200727,8.951,9.046,8.951,8.951,48731 PIA,20200727,22.639,22.639,22.639,22.639,113 PIC,20200727,8.2,8.2,8.2,8.2,0 PJC,20200727,23.449,23.449,23.449,23.449,5339 PLC,20200727,14.4,14.4,13.2,13.7,456705 PMB,20200727,9.3,9.3,9.3,9.3,0 PMC,20200727,56.7,56.7,52.3,56.1,500 PMP,20200727,8.724,8.724,8.724,8.724,0 PMS,20200727,13.1,13.1,12.6,12.9,8210 POT,20200727,11.1,13.2,11.1,13.2,1100 PPE,20200727,6.5,6.5,6.5,6.5,0 PPP,20200727,15.8,15.8,14.4,15.6,2100 PPS,20200727,7,7,6.5,6.8,13300 PPY,20200727,21.6,21.6,21.6,21.6,0 PRC,20200727,8.6,8.6,8.6,8.6,0 PSC,20200727,15.7,15.7,15.7,15.7,0 PSD,20200727,8.3,8.7,8.2,8.7,1300 PSE,20200727,7.2,7.2,7.2,7.2,0 PSI,20200727,2.6,2.8,2.6,2.8,2600 PSW,20200727,7.3,7.3,7.3,7.3,0 PTD,20200727,10.9,10.9,10.9,10.9,0 PTI,20200727,18.8,18.8,18.8,18.8,0 PTS,20200727,5.213,5.213,5.126,5.213,53559 PV2,20200727,2.3,2.3,2.3,2.3,0 PVB,20200727,14.119,14.214,13.172,13.172,387104 PVC,20200727,4.9,5.2,4.8,4.8,244908 PVG,20200727,6.9,6.9,6.6,6.6,48700 PVI,20200727,28.146,28.333,27.866,27.866,71647 PVL,20200727,1.2,1.2,1.2,1.2,100 PVS,20200727,11.8,11.8,10.7,10.8,5310748 QHD,20200727,21.4,21.4,21.4,21.4,0 QST,20200727,11.6,11.6,11.6,11.6,0 QTC,20200727,15.9,15.9,15.9,15.9,100 RCL,20200727,21.5,21.5,21.5,21.5,0 S55,20200727,22.5,23,22.5,22.5,27700 S74,20200727,3.5,3.5,3.5,3.5,200 S99,20200727,18,18,16.2,16.2,1213404 SAF,20200727,36.1,36.1,36.1,36.1,100 SCI,20200727,37,37,34,34,278072 SD2,20200727,5,5,4.7,5,20200 SD4,20200727,3.3,3.3,3.3,3.3,8000 SD5,20200727,4.043,4.043,3.863,3.863,3339 SD6,20200727,2,2.1,1.9,2,51200 SD9,20200727,6,6,5.5,5.8,18500 SDA,20200727,3.8,3.9,3.8,3.8,46800 SDC,20200727,16.2,16.2,16.2,16.2,0 SDG,20200727,19.943,19.943,19.943,19.943,0 SDN,20200727,29.3,29.3,29.3,29.3,0 SDT,20200727,3.2,3.4,3.1,3.4,2200 SDU,20200727,6.3,6.3,6.3,6.3,0 SEB,20200727,31.2,31.2,31.2,31.2,0 SED,20200727,13.8,13.8,13.7,13.7,900 SFN,20200727,23.474,23.474,23.474,23.474,0 SGC,20200727,57.5,57.5,57.5,57.5,0 SGD,20200727,10.5,10.5,10.5,10.5,0 SGH,20200727,34.447,34.447,34.447,34.447,0 SHB,20200727,11,11.1,10.2,10.2,5271344 SHE,20200727,19.3,19.3,17.5,18.8,15200 SHN,20200727,7,7.2,6.7,7.2,11902 SHS,20200727,9.6,10,9.4,9.4,5515757 SIC,20200727,8.6,9.1,8.6,9.1,95200 SJ1,20200727,21.4,21.4,21.4,21.4,0 SJC,20200727,1.4,1.4,1.4,1.4,0 SJE,20200727,14.766,14.926,14.367,14.766,80305 SLS,20200727,56,56,53.1,53.5,5710 SMN,20200727,8.5,8.5,8.5,8.5,0 SMT,20200727,6.2,6.2,6.2,6.2,100 SPI,20200727,0.8,0.9,0.8,0.9,710400 SRA,20200727,11.7,11.7,10.8,10.8,638964 SSM,20200727,5.8,5.8,5.8,5.8,0 STC,20200727,12.7,12.7,12.7,12.7,0 STP,20200727,6.8,6.8,6.8,6.8,200 SVN,20200727,1.5,1.5,1.5,1.5,12200 SZB,20200727,27,27,26.6,26.6,3000 TA9,20200727,9.2,9.2,9,9,32730 TAR,20200727,14.972,14.972,13.808,13.974,847625 TBX,20200727,22.3,22.3,22.3,22.3,0 TC6,20200727,4.3,4.3,4.2,4.2,9000 TDN,20200727,6.3,6.4,6.2,6.2,42552 TDT,20200727,9.9,10.3,9.4,10,429316 TET,20200727,29.9,29.9,29.9,29.9,0 TFC,20200727,4.2,4.2,4.1,4.1,22300 THB,20200727,10.9,10.9,10.9,10.9,0 THD,20200727,64.5,70,64.5,64.5,2320 THS,20200727,7.2,7.2,7.2,7.2,0 THT,20200727,6.7,6.7,6.7,6.7,1000 TIG,20200727,6.4,6.4,5.8,5.8,1959436 TJC,20200727,7.2,7.2,7.2,7.2,0 TKC,20200727,3.6,3.6,3.2,3.6,6200 TKU,20200727,8,8,8,8,400 TMB,20200727,11.538,11.538,11.538,11.538,217 TMC,20200727,13.7,13.7,13.7,13.7,0 TMX,20200727,15.4,15.4,15.4,15.4,0 TNG,20200727,11.5,11.5,10.4,10.4,1394560 TPH,20200727,8.8,8.8,8.8,8.8,0 TPP,20200727,13.3,13.3,13.3,13.3,0 TSB,20200727,7.3,7.3,7.3,7.3,0 TST,20200727,9.8,9.8,9.8,9.8,0 TTC,20200727,10.9,10.9,10.9,10.9,0 TTH,20200727,1.7,1.7,1.6,1.6,419700 TTL,20200727,10.4,10.4,8.6,8.6,200 TTT,20200727,33.9,33.9,33.9,33.9,0 TTZ,20200727,2.8,3.4,2.8,3.4,113800 TV3,20200727,30.9,30.9,30.9,30.9,0 TV4,20200727,11.7,11.7,11.3,11.3,5100 TVC,20200727,8.09,8.09,7.363,7.363,550063 TVD,20200727,5.7,5.7,5.6,5.6,38335 TXM,20200727,2.5,2.6,2.5,2.5,14800 UNI,20200727,4.4,4.4,4.4,4.4,3200 V12,20200727,11.9,11.9,11.9,11.9,0 V21,20200727,4.9,4.9,4.9,4.9,0 VAT,20200727,2.4,2.4,2.4,2.4,0 VBC,20200727,17.1,17.1,17.1,17.1,0 VC1,20200727,11.5,11.5,11.5,11.5,0 VC2,20200727,11.7,11.7,11.7,11.7,400 VC3,20200727,16,16,15.6,16,185100 VC6,20200727,8,8,8,8,3000 VC7,20200727,4.608,4.608,4.608,4.608,106 VC9,20200727,4.2,4.9,4.1,4.1,3400 VCC,20200727,9.5,9.5,9.5,9.5,0 VCG,20200727,25.5,25.5,24.9,25.4,247561 VCM,20200727,18.4,18.4,18.4,18.4,0 VCS,20200727,57.7,57.7,53.1,53.1,371903 VDL,20200727,27.4,27.4,27.4,27.4,0 VE1,20200727,7.6,7.6,7.6,7.6,0 VE2,20200727,6.5,6.5,6.5,6.5,0 VE3,20200727,6,6,6,6,10000 VE4,20200727,5.8,5.8,5.8,5.8,0 VE8,20200727,9,9,9,9,0 VE9,20200727,1.2,1.2,1.2,1.2,5200 VGP,20200727,8.87,8.87,8.87,8.87,1928 VGS,20200727,7,7,6.5,7,12650 VHE,20200727,4.7,4.7,4.1,4.1,21700 VHL,20200727,20.5,21.9,20.5,20.5,2064 VIE,20200727,6.1,6.1,6.1,6.1,0 VIF,20200727,15.8,15.8,15.8,15.8,110 VIG,20200727,0.7,0.8,0.6,0.7,567800 VIT,20200727,12.4,12.4,12,12,2500 VIX,20200727,8.6,9,8.1,8.1,408427 VKC,20200727,4,4,3.6,3.6,137110 VLA,20200727,12,12,12,12,900 VMC,20200727,9.1,9.1,8.9,9.1,6259 VMI,20200727,0.6,0.6,0.6,0.6,0 VMS,20200727,5.9,5.9,5.9,5.9,0 VNC,20200727,31.927,31.927,31.927,31.927,0 VNF,20200727,31.9,31.9,31.9,31.9,0 VNR,20200727,17.7,17.8,16.8,17,7901 VNT,20200727,60,61.5,59.9,59.9,2500 VSA,20200727,14.7,14.7,14.7,14.7,100 VSM,20200727,12.1,12.1,12.1,12.1,0 VTC,20200727,11.5,11.5,11.5,11.5,0 VTH,20200727,9.5,9.5,9.5,9.5,0 VTJ,20200727,4.2,4.2,4.2,4.2,500 VTL,20200727,25.2,25.2,25.2,25.2,100 VTS,20200727,28.5,28.5,28.5,28.5,0 VTV,20200727,5.4,5.4,5.4,5.4,1000 VXB,20200727,4.1,4.1,4.1,4.1,0 WCS,20200727,163.586,163.586,154.744,156.601,2239 WSS,20200727,1.9,1.9,1.9,1.9,0 X20,20200727,7.3,7.3,7.3,7.3,0 AAV,20200724,5.3,5.3,4.8,4.9,241989 ACB,20200724,18.699,18.699,17.314,17.853,7189539 ACM,20200724,0.7,0.7,0.6,0.7,1112000 ADC,20200724,14,14,14,14,0 ALT,20200724,11.507,11.507,11.507,11.507,0 AMC,20200724,17.3,17.3,17.3,17.3,500 AME,20200724,7,7,7,7,1000 AMV,20200724,16.9,16.9,15.4,15.5,998731 API,20200724,9,9,9,9,0 APP,20200724,3.8,3.8,3.3,3.3,1733 APS,20200724,2.3,2.3,2.2,2.3,12000 ARM,20200724,20.4,20.4,20.4,20.4,0 ART,20200724,2.4,2.4,2.2,2.2,3462049 ATS,20200724,26.4,26.4,26.4,26.4,0 BAX,20200724,40.2,40.2,40.1,40.1,1000 BBS,20200724,11.7,11.7,11.7,11.7,0 BCC,20200724,6.222,6.222,5.955,6.044,76950 BCF,20200724,44.747,44.747,44.747,44.747,0 BDB,20200724,10.8,10.8,10.8,10.8,0 BED,20200724,33,33,33,33,0 BII,20200724,0.7,0.8,0.7,0.7,121520 BKC,20200724,5.8,5.8,5.8,5.8,1 BLF,20200724,2.9,2.9,2.7,2.9,28700 BPC,20200724,10.6,10.6,10.6,10.6,100 BSC,20200724,13,13,13,13,0 BST,20200724,13.4,13.4,13.4,13.4,0 BTS,20200724,4.883,4.883,4.883,4.883,0 BTW,20200724,25.8,25.8,25.8,25.8,0 BVS,20200724,10,10,9.1,9.5,152660 BXH,20200724,17.4,17.4,17.4,17.4,0 C69,20200724,5.684,5.684,5.395,5.395,99702 C92,20200724,3.7,3.7,3.7,3.7,0 CAG,20200724,85.7,85.7,85.7,85.7,0 CAN,20200724,20.21,23.867,19.729,23.867,1559 CAP,20200724,30.3,30.8,30,30.5,7200 CDN,20200724,18.5,19,18.3,19,4300 CEO,20200724,7.6,7.7,7,7.2,3809620 CET,20200724,2.2,2.4,2.2,2.4,46590 CIA,20200724,11.2,11.2,10.9,10.9,7540 CJC,20200724,15.7,15.7,15.7,15.7,0 CKV,20200724,12.4,12.4,12.4,12.4,0 CLH,20200724,14.896,14.896,14.353,14.431,1933 CLM,20200724,16,16,16,16,0 CMC,20200724,4.6,4.6,4.6,4.6,150 CMS,20200724,3.7,3.7,3.4,3.7,42100 CPC,20200724,15.5,15.5,15.5,15.5,105 CSC,20200724,21.46,21.936,20.983,21.936,3460 CTB,20200724,29.3,29.3,29.3,29.3,0 CTC,20200724,4.9,4.9,4.9,4.9,21600 CTP,20200724,2.4,2.4,2.3,2.3,97900 CTT,20200724,9.884,9.884,9.884,9.884,176 CTX,20200724,8.7,8.7,8.7,8.7,100 CVN,20200724,12.7,12.7,11.8,12.6,19100 CX8,20200724,8.6,8.6,8.6,8.6,0 D11,20200724,18.8,18.8,17.9,18.8,16400 DAD,20200724,15,15,15,15,0 DAE,20200724,14.3,14.3,14.3,14.3,0 DBT,20200724,10.2,10.4,10.2,10.3,12100 DC2,20200724,6.8,6.8,6.8,6.8,0 DC4,20200724,12.6,12.6,12.6,12.6,0 DDG,20200724,26.7,26.8,25.9,26.3,52931 DHP,20200724,9.5,9.5,9.5,9.5,1500 DHT,20200724,54.2,54.2,52.6,53.9,55064 DIH,20200724,14.014,14.014,14.014,14.014,102 DL1,20200724,29,29,29,29,0 DNC,20200724,38.524,46.998,38.524,46.998,892 DNM,20200724,39.7,43.6,37.7,41.4,111567 DNP,20200724,17.2,18,17,18,31620 DP3,20200724,70,70,68,70,2325 DPC,20200724,12.3,12.5,12.3,12.5,2600 DPS,20200724,0.3,0.3,0.3,0.3,0 DS3,20200724,3.4,3.4,3.3,3.3,93800 DST,20200724,6.2,6.6,5.7,5.7,600230 DTD,20200724,12.845,13.376,12.136,13.022,428472 DXP,20200724,10.1,10.1,9.9,9.9,11200 DZM,20200724,3.7,3.7,3.5,3.5,24900 EBA,20200724,9.1,11.1,9.1,9.4,300 EBS,20200724,7.2,7.2,7.2,7.2,500 ECI,20200724,14.628,14.628,14.628,14.628,0 EID,20200724,10.9,10.9,10.8,10.9,1120 EVS,20200724,7,7,7,7,100 FID,20200724,0.9,1,0.9,0.9,107000 GDW,20200724,18.5,18.5,18.5,18.5,0 GKM,20200724,17.3,17.3,17.2,17.2,123400 GLT,20200724,21.4,21.4,21.4,21.4,102 GMX,20200724,23.8,23.8,23.8,23.8,0 HAD,20200724,11.926,11.926,11.734,11.734,12476 HAT,20200724,19.944,19.944,19.944,19.944,0 HBE,20200724,8,8,8,8,2500 HBS,20200724,1.9,2,1.8,2,5801 HCC,20200724,11.3,11.3,10.9,11,5500 HCT,20200724,10.4,10.4,8.6,8.6,200 HDA,20200724,8,8.1,7.8,7.9,177900 HEV,20200724,11.8,11.8,11.8,11.8,2000 HGM,20200724,38,38,38,38,0 HHC,20200724,97.5,97.5,97.5,97.5,0 HHG,20200724,1.2,1.2,1.2,1.2,107000 HHP,20200724,11.3,11.4,10.7,10.8,228500 HJS,20200724,26.46,26.46,26.46,26.46,408 HKB,20200724,0.7,0.8,0.7,0.7,345100 HKT,20200724,6.1,6.6,6.1,6.6,220 HLC,20200724,6.923,6.923,6.923,6.923,4333 HLD,20200724,20.4,20.4,19.6,19.9,101410 HLY,20200724,48,48,48,48,0 HMH,20200724,9.9,9.9,9.9,9.9,0 HOM,20200724,2.916,2.916,2.625,2.722,102446 HPM,20200724,12.9,12.9,12.9,12.9,0 HTC,20200724,24.1,24.1,24.1,24.1,0 HTP,20200724,10,10,10,10,0 HUT,20200724,2.3,2.3,2.1,2.1,8016918 HVT,20200724,28.6,34.7,28.6,34.7,1600 ICG,20200724,5.5,5.6,5.5,5.5,3000 IDC,20200724,19.1,19.1,18.3,19,50300 IDJ,20200724,13.5,13.5,12,12.5,168532 IDV,20200724,42,42.2,41.6,41.6,70220 INC,20200724,8.377,8.377,8.377,8.377,347 INN,20200724,23.9,23.9,22.5,22.5,22531 ITQ,20200724,2.3,2.3,2.3,2.3,20800 IVS,20200724,6.4,6.5,5.9,6.4,4600 KDM,20200724,2,2,2,2,1000 KHS,20200724,12.3,12.3,12.3,12.3,0 KKC,20200724,5.2,5.2,5.2,5.2,0 KLF,20200724,1.8,1.8,1.7,1.7,3815094 KMT,20200724,6.8,6.8,6.8,6.8,0 KSD,20200724,4.5,4.5,4.4,4.4,31000 KSQ,20200724,1.3,1.4,1.3,1.4,29700 KST,20200724,17.195,17.195,17.195,17.195,0 KTS,20200724,8,8,8,8,800 KTT,20200724,5.8,5.8,5.8,5.8,20 KVC,20200724,1,1,1,1,760500 L14,20200724,45.432,45.432,41.494,43.312,89773 L18,20200724,8.8,8.8,8.8,8.8,0 L35,20200724,6.4,6.4,6.4,6.4,0 L43,20200724,2.3,2.3,2.3,2.3,28100 L61,20200724,14.1,14.1,14.1,14.1,0 L62,20200724,7,7,7,7,0 LAS,20200724,5.5,5.5,5.2,5.3,180020 LBE,20200724,37.7,37.7,37.7,37.7,0 LCD,20200724,6.8,6.8,6.8,6.8,0 LCS,20200724,2,2,1.9,1.9,13800 LDP,20200724,14.962,14.962,14.962,14.962,885 LHC,20200724,38.55,39,36.55,37.5,28400 LIG,20200724,3,3.1,3,3.1,73300 LM7,20200724,2.9,2.9,2.9,2.9,0 LO5,20200724,1.8,1.8,1.8,1.8,0 LUT,20200724,1.6,1.6,1.6,1.6,15000 MAC,20200724,4.3,4.3,4.3,4.3,10000 MAS,20200724,33.3,33.3,33.3,33.3,1000 MBG,20200724,5.1,5.2,4.6,4.6,2203509 MBS,20200724,9.7,9.7,8.9,9.3,214294 MCC,20200724,13.486,13.486,13.486,13.486,105 MCF,20200724,8.3,8.3,8.3,8.3,0 MCO,20200724,1.9,2.2,1.9,2.2,503 MDC,20200724,10.8,10.8,10.8,10.8,100 MED,20200724,39.6,39.6,39.5,39.5,1907 MEL,20200724,8,8,8,8,0 MHL,20200724,4.6,4.6,4.6,4.6,0 MIM,20200724,12,12,12,12,0 MKV,20200724,10,10,10,10,0 MPT,20200724,1.3,1.3,1.2,1.2,67100 MST,20200724,2.8,2.8,2.6,2.6,1811899 NAG,20200724,4.329,4.509,4.239,4.419,7096 NAP,20200724,13,13,13,13,0 NBC,20200724,5.6,5.6,5.4,5.4,2200 NBP,20200724,12.276,12.369,11.169,12.184,3683 NBW,20200724,18,18,18,18,100 NDN,20200724,14.991,15.068,13.223,13.838,984110 NDX,20200724,10.4,10.4,10.4,10.4,0 NET,20200724,47.234,48.581,47.234,48.581,1507 NFC,20200724,5.1,5.1,5.1,5.1,0 NGC,20200724,1.9,1.9,1.9,1.9,200 NHA,20200724,8.857,8.857,8.266,8.266,108523 NHC,20200724,27.7,28.1,27.7,28.1,400 NHP,20200724,0.6,0.6,0.5,0.5,790550 NRC,20200724,11.224,11.608,10.84,11.032,255058 NSH,20200724,1.3,1.3,1.3,1.3,74400 NST,20200724,14.6,14.6,14.6,14.6,100 NTH,20200724,29.393,29.983,29.393,29.983,203 NTP,20200724,30,30,28.1,28.4,56490 NVB,20200724,8.8,8.8,8.6,8.7,1552610 OCH,20200724,7.7,7.7,7.7,7.7,0 ONE,20200724,3.8,3.9,3.7,3.9,6200 PBP,20200724,6.199,6.199,6.199,6.199,0 PCE,20200724,14.9,14.9,14.9,14.9,0 PCG,20200724,5.2,5.2,5.2,5.2,0 PCT,20200724,5.1,5.1,5.1,5.1,0 PDB,20200724,7.2,7.2,7.2,7.2,150 PDC,20200724,6.4,6.4,6.4,6.4,0 PEN,20200724,5,5,5,5,0 PGN,20200724,14.9,15.1,13.9,14.2,114200 PGS,20200724,12.811,12.905,12.623,12.623,26496 PGT,20200724,3.9,3.9,3.9,3.9,0 PHN,20200724,24.5,24.5,24.5,24.5,300 PHP,20200724,9.046,9.046,9.046,9.046,15069 PIA,20200724,23.083,23.083,23.083,23.083,0 PIC,20200724,8.2,8.2,8.2,8.2,506 PJC,20200724,25.958,25.958,25.958,25.958,415 PLC,20200724,15.3,15.3,13.9,14.6,287825 PMB,20200724,9.3,9.3,9.3,9.3,0 PMC,20200724,58.8,58.8,52.5,56.1,1100 PMP,20200724,8.724,8.724,8.724,8.724,0 PMS,20200724,14,14,14,14,0 POT,20200724,12.2,12.2,12.2,12.2,0 PPE,20200724,6.5,6.5,6.5,6.5,0 PPP,20200724,15.8,15.8,15.8,15.8,0 PPS,20200724,7,7,7,7,4100 PPY,20200724,21.6,21.6,21.6,21.6,0 PRC,20200724,8.6,8.6,8.6,8.6,0 PSC,20200724,15.7,15.7,15.7,15.7,0 PSD,20200724,9.1,9.1,8.8,9.1,22100 PSE,20200724,7.2,7.2,7.2,7.2,0 PSI,20200724,2.5,2.6,2.5,2.6,935 PSW,20200724,7.3,7.3,7.3,7.3,0 PTD,20200724,10.9,10.9,10.9,10.9,0 PTI,20200724,18.8,18.8,18.8,18.8,0 PTS,20200724,5.213,5.3,5.126,5.213,79231 PV2,20200724,2.3,2.3,2.3,2.3,0 PVB,20200724,15.92,16.015,14.498,14.593,543744 PVC,20200724,5.6,5.6,5.2,5.3,154630 PVG,20200724,6.9,7,6.8,6.9,19500 PVI,20200724,26.837,29.175,26.837,28.333,93658 PVL,20200724,1.2,1.3,1.2,1.3,30500 PVS,20200724,12.4,12.5,11.6,11.8,6071256 QHD,20200724,19.6,21.4,19.6,21.4,8400 QST,20200724,11.6,11.6,11.6,11.6,0 QTC,20200724,16.8,16.8,16.8,16.8,0 RCL,20200724,21.5,21.5,21.5,21.5,0 S55,20200724,23.2,23.2,23.2,23.2,4600 S74,20200724,3.7,3.7,3.7,3.7,0 S99,20200724,18.9,18.9,17.3,18,943830 SAF,20200724,40.2,40.2,37.5,37.5,400 SCI,20200724,37.7,37.7,35,37.7,157465 SD2,20200724,5.8,5.8,5.2,5.2,3500 SD4,20200724,3.4,3.4,3.4,3.4,2000 SD5,20200724,4.223,4.223,4.133,4.133,44405 SD6,20200724,2.1,2.1,2,2.1,52300 SD9,20200724,6.1,6.1,5.9,5.9,7600 SDA,20200724,3.9,4,3.8,4,23600 SDC,20200724,16.2,16.2,16.2,16.2,0 SDG,20200724,19.943,19.943,19.943,19.943,0 SDN,20200724,29.3,29.3,29.3,29.3,0 SDT,20200724,3.6,3.6,3.4,3.4,59870 SDU,20200724,6.3,6.3,6.3,6.3,0 SEB,20200724,31.2,31.2,31.2,31.2,0 SED,20200724,13.8,13.9,13.8,13.9,300 SFN,20200724,23.474,23.474,23.474,23.474,1 SGC,20200724,57.5,57.5,57.5,57.5,0 SGD,20200724,10.5,10.5,10.5,10.5,0 SGH,20200724,34.447,34.447,34.447,34.447,0 SHB,20200724,12.3,12.4,11,11.3,3027363 SHE,20200724,21,21,19.1,19.2,13700 SHN,20200724,7.3,7.3,7,7.2,9639 SHS,20200724,11.5,11.5,10.4,10.4,6145452 SIC,20200724,9.1,9.1,8.9,9,124100 SJ1,20200724,19.5,21.4,19.5,21.4,201 SJC,20200724,1.4,1.4,1.4,1.4,0 SJE,20200724,14.766,15.086,14.686,14.766,41280 SLS,20200724,58.7,59.5,55,57.4,15330 SMN,20200724,8.5,8.5,8.5,8.5,300 SMT,20200724,6.4,6.8,6.3,6.8,1100 SPI,20200724,0.9,1,0.8,0.9,591500 SRA,20200724,13.3,13.3,11.9,11.9,363400 SSM,20200724,5.8,5.8,5.8,5.8,0 STC,20200724,13.7,13.7,12.7,12.7,600 STP,20200724,7.5,7.5,7.5,7.5,100 SVN,20200724,1.6,1.6,1.6,1.6,300 SZB,20200724,28.5,29,27.6,27.6,14010 TA9,20200724,9.2,9.2,9.2,9.2,100 TAR,20200724,16.636,16.636,15.139,15.305,1019218 TBX,20200724,22.3,22.3,22.3,22.3,0 TC6,20200724,4.5,4.5,4.5,4.5,0 TDN,20200724,6.7,6.8,6.2,6.3,95920 TDT,20200724,10.1,10.6,9.9,10.4,329255 TET,20200724,29.9,29.9,29.9,29.9,0 TFC,20200724,4.6,4.6,4.5,4.5,11800 THB,20200724,10.9,10.9,10.9,10.9,0 THD,20200724,69,72,69,71,2810 THS,20200724,7.2,7.2,7.2,7.2,0 THT,20200724,6.9,6.9,6.5,6.7,9400 TIG,20200724,7.2,7.2,6.4,6.4,2730460 TJC,20200724,7.2,7.2,7.2,7.2,10 TKC,20200724,3.5,3.6,3.4,3.5,4500 TKU,20200724,8.3,8.3,8.3,8.3,0 TMB,20200724,11.538,11.538,11.538,11.538,0 TMC,20200724,13.7,13.7,13.7,13.7,0 TMX,20200724,15.4,15.4,15.4,15.4,0 TNG,20200724,12.3,12.5,11.3,11.5,1275817 TPH,20200724,8.8,8.8,8.8,8.8,0 TPP,20200724,13.3,13.3,13.3,13.3,0 TSB,20200724,7.3,7.3,7.3,7.3,0 TST,20200724,9.8,9.8,9.8,9.8,100 TTC,20200724,10.9,10.9,10.9,10.9,0 TTH,20200724,1.8,1.8,1.7,1.7,154712 TTL,20200724,9.5,9.5,9.5,9.5,100 TTT,20200724,33.9,33.9,33.9,33.9,100 TTZ,20200724,3.4,3.7,3.1,3.1,98800 TV3,20200724,30.9,30.9,30.9,30.9,0 TV4,20200724,12,12,11.8,11.8,3110 TVC,20200724,8.909,8.909,8.09,8.181,1094744 TVD,20200724,6.1,6.1,5.7,5.7,34900 TXM,20200724,2.6,2.6,2.6,2.6,0 UNI,20200724,4.8,4.8,4.8,4.8,51 V12,20200724,11.9,11.9,11.9,11.9,0 V21,20200724,4.9,4.9,4.9,4.9,0 VAT,20200724,2.4,2.4,2.4,2.4,0 VBC,20200724,17.1,17.1,17.1,17.1,0 VC1,20200724,11.5,11.5,11.5,11.5,0 VC2,20200724,13,13,13,13,0 VC3,20200724,16.1,16.1,15.7,16,172300 VC6,20200724,8.1,8.1,8.1,8.1,0 VC7,20200724,4.32,4.32,4.32,4.32,833 VC9,20200724,4.8,4.8,4.5,4.5,10500 VCC,20200724,9.5,9.5,9.5,9.5,0 VCG,20200724,26.3,26.3,25.2,25.6,168400 VCM,20200724,16.3,18.4,16.3,18.4,1000 VCS,20200724,62,62,58,58.8,345374 VDL,20200724,27.4,27.4,27.4,27.4,0 VE1,20200724,7.6,7.6,7.6,7.6,0 VE2,20200724,6.5,6.5,6.5,6.5,0 VE3,20200724,6.2,6.2,6.2,6.2,0 VE4,20200724,5.8,5.8,5.8,5.8,0 VE8,20200724,9,9,9,9,0 VE9,20200724,1.2,1.3,1.2,1.3,40200 VGP,20200724,8.87,8.87,8.87,8.87,0 VGS,20200724,7,7,6.9,7,7800 VHE,20200724,4.6,4.6,4.3,4.3,1200 VHL,20200724,22.5,22.5,22.5,22.5,1600 VIE,20200724,6.1,6.1,6.1,6.1,0 VIF,20200724,15.647,15.736,15.2,15.2,6901 VIG,20200724,0.7,0.8,0.7,0.7,1213600 VIT,20200724,13.073,13.073,12.813,12.9,21599 VIX,20200724,8.4,9.1,8.3,8.9,1186000 VKC,20200724,4.2,4.2,4,4,119200 VLA,20200724,13,13,12.2,12.2,400 VMC,20200724,9.5,9.5,9.1,9.2,2700 VMI,20200724,0.6,0.6,0.6,0.6,0 VMS,20200724,5.9,5.9,5.9,5.9,1000 VNC,20200724,31.927,31.927,31.927,31.927,6 VNF,20200724,31.9,31.9,31.9,31.9,0 VNR,20200724,18.2,18.6,18.2,18.6,2800 VNT,20200724,54.1,66,54.1,60,1900 VSA,20200724,15.4,15.4,15.4,15.4,0 VSM,20200724,12.1,12.1,12.1,12.1,0 VTC,20200724,11.5,11.5,11.5,11.5,0 VTH,20200724,9.5,9.5,9.5,9.5,0 VTJ,20200724,4.6,4.6,4.6,4.6,0 VTL,20200724,28,28,28,28,100 VTS,20200724,28.5,28.5,28.5,28.5,0 VTV,20200724,5.8,5.8,5.8,5.8,500 VXB,20200724,4.1,4.1,4.1,4.1,1100 WCS,20200724,173.313,174.639,164.471,165.443,4766 WSS,20200724,1.8,1.9,1.8,1.9,3300 X20,20200724,7.3,7.3,7.3,7.3,0 AAV,20200723,5.3,5.4,5.1,5.3,197330 ACB,20200723,18.776,18.776,18.468,18.622,2541491 ACM,20200723,0.7,0.8,0.6,0.7,410040 ADC,20200723,14,14,14,14,0 ALT,20200723,10.393,11.507,10.393,11.507,6034 AMC,20200723,17.3,17.3,17.3,17.3,200 AME,20200723,7.5,7.5,7.5,7.5,0 AMV,20200723,16.8,16.9,16.6,16.8,285585 API,20200723,9,9,9,9,100 APP,20200723,3.5,3.5,3.5,3.5,400 APS,20200723,2.4,2.4,2.4,2.4,100 ARM,20200723,20.4,20.4,20.4,20.4,0 ART,20200723,2.5,2.5,2.3,2.4,1128652 ATS,20200723,26.4,26.4,26.4,26.4,0 BAX,20200723,40.5,40.5,40.5,40.5,0 BBS,20200723,11.7,11.7,11.7,11.7,1500 BCC,20200723,6.311,6.4,6.222,6.4,56700 BCF,20200723,41.706,44.747,41.706,44.747,230 BDB,20200723,10.8,10.8,10.8,10.8,0 BED,20200723,33,33,33,33,0 BII,20200723,0.7,0.8,0.7,0.7,311100 BKC,20200723,5.8,5.8,5.8,5.8,0 BLF,20200723,2.8,2.8,2.8,2.8,0 BPC,20200723,11.4,11.4,11.4,11.4,0 BSC,20200723,13,13,13,13,100 BST,20200723,13.4,13.4,13.4,13.4,0 BTS,20200723,4.883,4.883,4.883,4.883,41 BTW,20200723,25.8,25.8,25.8,25.8,0 BVS,20200723,10,10,9.8,10,44610 BXH,20200723,17.4,17.4,17.4,17.4,0 C69,20200723,5.684,5.78,5.587,5.684,57628 C92,20200723,3.7,3.7,3.7,3.7,0 CAG,20200723,85.7,85.7,85.7,85.7,0 CAN,20200723,21.75,21.75,21.75,21.75,623 CAP,20200723,30.5,30.9,30.5,30.9,17160 CDN,20200723,19.6,19.6,19.6,19.6,0 CEO,20200723,7.8,7.8,7.6,7.6,751201 CET,20200723,2.2,2.2,1.8,2.2,52700 CIA,20200723,11.2,11.4,11.2,11.4,4400 CJC,20200723,15.7,15.7,15.7,15.7,0 CKV,20200723,12.4,12.4,12.4,12.4,200 CLH,20200723,14.663,14.663,14.353,14.586,5027 CLM,20200723,16,16,16,16,0 CMC,20200723,5,5,5,5,56 CMS,20200723,3.7,3.9,3.6,3.7,126200 CPC,20200723,15.69,15.69,15.69,15.69,210 CSC,20200723,21.936,21.936,21.46,21.841,4823 CTB,20200723,29.3,29.3,29.3,29.3,0 CTC,20200723,4.5,4.5,4.5,4.5,0 CTP,20200723,2.6,2.6,2.5,2.5,214500 CTT,20200723,9.061,9.061,9.061,9.061,0 CTX,20200723,8.2,8.2,8.2,8.2,1500 CVN,20200723,12.3,12.6,11.6,12.6,15500 CX8,20200723,8.6,8.6,8.6,8.6,0 D11,20200723,18.4,19,18.4,18.8,12900 DAD,20200723,15,15,15,15,0 DAE,20200723,14.3,14.3,14.3,14.3,0 DBT,20200723,11.1,11.1,11.1,11.1,300 DC2,20200723,6.8,6.8,6.8,6.8,215 DC4,20200723,12.6,12.6,12.6,12.6,0 DDG,20200723,26.8,27,26.6,26.8,216900 DHP,20200723,9.5,9.5,9.5,9.5,1500 DHT,20200723,53.3,53.9,52,53.7,88875 DIH,20200723,13.524,13.524,13.524,13.524,0 DL1,20200723,29,29,29,29,100 DNC,20200723,42.761,42.761,42.761,42.761,0 DNM,20200723,41,41,38,39.7,17460 DNP,20200723,17.9,18.1,17.5,18.1,46010 DP3,20200723,70,70,70,70,500 DPC,20200723,13.6,13.6,13.6,13.6,300 DPS,20200723,0.3,0.3,0.3,0.3,0 DS3,20200723,3.5,3.5,3.4,3.5,28600 DST,20200723,7,7.2,6.3,6.3,1403322 DTD,20200723,12.845,12.845,12.579,12.845,118121 DXP,20200723,10.2,10.2,10,10.2,6100 DZM,20200723,3.6,3.8,3.6,3.8,19400 EBA,20200723,11,11,10.1,10.1,1100 EBS,20200723,7.2,7.2,7.2,7.2,0 ECI,20200723,14.628,14.628,14.628,14.628,0 EID,20200723,10.9,11,10.9,11,2200 EVS,20200723,7.1,7.1,7,7,3000 FID,20200723,1,1,1,1,0 GDW,20200723,18.5,18.5,18.5,18.5,0 GKM,20200723,17.4,17.4,17.1,17.4,189500 GLT,20200723,20.423,20.423,20.423,20.423,0 GMX,20200723,23.5,23.8,23.5,23.8,3700 HAD,20200723,11.926,12.119,11.83,12.119,9565 HAT,20200723,18.851,19.944,18.851,19.944,1658 HBE,20200723,8,8,8,8,4500 HBS,20200723,1.9,1.9,1.9,1.9,3200 HCC,20200723,11.3,11.3,11.3,11.3,1500 HCT,20200723,9.5,9.5,9.5,9.5,0 HDA,20200723,8.1,8.1,7.8,8,261100 HEV,20200723,11.5,11.5,11.5,11.5,300 HGM,20200723,38,38,38,38,0 HHC,20200723,90,97.5,90,97.5,200 HHG,20200723,1.3,1.3,1.3,1.3,11600 HHP,20200723,11.1,11.3,11,11.3,187800 HJS,20200723,26.46,26.46,26.46,26.46,1020 HKB,20200723,0.8,0.9,0.8,0.8,290730 HKT,20200723,6,6,6,6,0 HLC,20200723,6.923,7.384,6.923,7.384,1192 HLD,20200723,20.4,20.7,20.4,20.7,14800 HLY,20200723,48,48,48,48,0 HMH,20200723,9.9,9.9,9.9,9.9,0 HOM,20200723,2.916,2.916,2.916,2.916,13371 HPM,20200723,12.9,12.9,12.9,12.9,0 HTC,20200723,24.1,24.1,24.1,24.1,0 HTP,20200723,10,10,10,10,0 HUT,20200723,2.4,2.5,2.2,2.3,4728589 HVT,20200723,31.7,31.7,31.7,31.7,0 ICG,20200723,5.3,5.6,5.3,5.6,40084 IDC,20200723,19.6,19.6,19,19.4,400 IDJ,20200723,12.1,13.3,12,13.3,1342251 IDV,20200723,41.3,42,41.1,41.6,22730 INC,20200723,7.772,7.772,7.772,7.772,116 INN,20200723,23.9,23.9,23,23.1,14000 ITQ,20200723,2.3,2.4,2.3,2.4,4500 IVS,20200723,6.5,6.5,6.3,6.5,2700 KDM,20200723,2,2,2,2,10700 KHS,20200723,12.3,12.3,12.3,12.3,0 KKC,20200723,5.2,5.2,5.2,5.2,3000 KLF,20200723,1.8,1.9,1.7,1.8,3563310 KMT,20200723,6.8,6.8,6.8,6.8,0 KSD,20200723,4.8,4.8,4.8,4.8,0 KSQ,20200723,1.4,1.4,1.4,1.4,10700 KST,20200723,17.195,17.195,17.195,17.195,0 KTS,20200723,8,8,8,8,900 KTT,20200723,5.8,5.8,5.8,5.8,100 KVC,20200723,0.9,1.1,0.9,1.1,776830 L14,20200723,46.189,46.189,43.918,44.675,50924 L18,20200723,8.8,8.8,8.8,8.8,0 L35,20200723,6.4,6.4,6.4,6.4,0 L43,20200723,2.3,2.3,2.1,2.3,5500 L61,20200723,14.1,14.1,14.1,14.1,0 L62,20200723,7,7,7,7,0 LAS,20200723,5.5,5.6,5.3,5.4,194500 LBE,20200723,37.7,37.7,37.7,37.7,0 LCD,20200723,6.8,6.8,6.8,6.8,0 LCS,20200723,1.9,2,1.9,2,2200 LDP,20200723,15.45,15.613,15.45,15.613,307 LHC,20200723,36.55,38.5,36.55,38.5,5700 LIG,20200723,3,3.1,3,3.1,95680 LM7,20200723,2.9,2.9,2.9,2.9,0 LO5,20200723,1.7,1.8,1.6,1.8,2900 LUT,20200723,1.7,1.7,1.7,1.7,1900 MAC,20200723,4.3,4.3,4.3,4.3,1000 MAS,20200723,36,36,36,36,29 MBG,20200723,5,5.1,4.9,5.1,585090 MBS,20200723,9.7,9.8,9.7,9.7,46800 MCC,20200723,12.339,12.339,12.339,12.339,105 MCF,20200723,8.3,8.3,8.3,8.3,0 MCO,20200723,2.1,2.1,2.1,2.1,0 MDC,20200723,9.9,9.9,9.9,9.9,0 MED,20200723,39.6,39.6,39.6,39.6,100 MEL,20200723,8,8,8,8,0 MHL,20200723,4.6,4.6,4.6,4.6,0 MIM,20200723,12,12,12,12,0 MKV,20200723,10,10,10,10,0 MPT,20200723,1.4,1.4,1.3,1.3,98500 MST,20200723,2.9,2.9,2.8,2.8,572185 NAG,20200723,4.509,4.6,4.509,4.509,2993 NAP,20200723,13,13,13,13,0 NBC,20200723,5.7,5.7,5.5,5.6,56700 NBP,20200723,12.369,12.369,12.369,12.369,1842 NBW,20200723,20,20,17.6,20,1400 NDN,20200723,14.684,14.761,14.53,14.684,210830 NDX,20200723,10.9,10.9,10.4,10.4,180000 NET,20200723,47.234,47.234,47.234,47.234,478 NFC,20200723,5.1,5.1,5.1,5.1,0 NGC,20200723,1.9,1.9,1.9,1.9,1000 NHA,20200723,8.93,9.078,8.783,9.078,18812 NHC,20200723,27.1,27.1,27.1,27.1,100 NHP,20200723,0.6,0.6,0.5,0.6,124210 NRC,20200723,11.224,11.512,11.128,11.512,164543 NSH,20200723,1.4,1.4,1.4,1.4,3000 NST,20200723,16.2,16.2,16.2,16.2,100 NTH,20200723,28.901,29.491,28.901,29.491,203 NTP,20200723,30.4,30.4,29.9,30.1,83900 NVB,20200723,8.9,8.9,8.7,8.7,2734650 OCH,20200723,7.7,7.7,7.7,7.7,0 ONE,20200723,3.9,3.9,3.9,3.9,1100 PBP,20200723,5.845,6.199,5.845,6.199,3048 PCE,20200723,14.9,14.9,14.9,14.9,0 PCG,20200723,5.2,5.2,5.2,5.2,0 PCT,20200723,5.1,5.1,5.1,5.1,0 PDB,20200723,7,7,7,7,8300 PDC,20200723,6.4,6.4,6.4,6.4,0 PEN,20200723,5,5,5,5,0 PGN,20200723,15.2,15.4,14.7,15,107800 PGS,20200723,13.188,13.188,12.717,12.717,4788 PGT,20200723,3.9,3.9,3.9,3.9,0 PHN,20200723,26,26,26,26,1500 PHP,20200723,9.046,9.046,9.046,9.046,5518 PIA,20200723,23.083,23.083,23.083,23.083,0 PIC,20200723,9,9,9,9,200 PJC,20200723,23.739,23.739,23.739,23.739,1036 PLC,20200723,15.3,15.4,15,15.3,123425 PMB,20200723,9.3,9.3,9.3,9.3,0 PMC,20200723,51.6,55,51.6,54.9,600 PMP,20200723,8.724,8.724,8.724,8.724,327 PMS,20200723,14,14,14,14,0 POT,20200723,13,13,12.2,12.2,432 PPE,20200723,6.5,6.5,6.5,6.5,0 PPP,20200723,15.8,15.8,15.8,15.8,100 PPS,20200723,7,7,7,7,0 PPY,20200723,21.6,21.6,21.6,21.6,0 PRC,20200723,8.6,8.6,8.6,8.6,0 PSC,20200723,15.7,15.7,15.7,15.7,0 PSD,20200723,9,9.2,9,9.2,2800 PSE,20200723,7.2,7.2,7.2,7.2,0 PSI,20200723,2.4,2.4,2.4,2.4,300 PSW,20200723,7.3,7.3,7.3,7.3,0 PTD,20200723,10.9,10.9,10.9,10.9,0 PTI,20200723,18.8,18.8,18.8,18.8,0 PTS,20200723,5.126,5.213,5.126,5.213,123151 PV2,20200723,2.3,2.3,2.3,2.3,0 PVB,20200723,15.825,16.015,15.541,16.015,197616 PVC,20200723,5.4,5.6,5.4,5.5,87680 PVG,20200723,6.9,6.9,6.9,6.9,26500 PVI,20200723,28.52,29.268,28.427,29.268,35536 PVL,20200723,1.3,1.3,1.3,1.3,100 PVS,20200723,12.4,12.5,12.2,12.5,3229628 QHD,20200723,19.5,19.5,19.5,19.5,0 QST,20200723,11.6,11.6,11.6,11.6,0 QTC,20200723,16.8,16.8,16.8,16.8,0 RCL,20200723,21.5,21.5,21.5,21.5,0 S55,20200723,23.3,23.3,23.2,23.2,17100 S74,20200723,3.9,3.9,3.7,3.7,400 S99,20200723,19.3,19.3,18.6,19,870864 SAF,20200723,40.2,40.2,40.2,40.2,510 SCI,20200723,33.5,34.3,33.5,34.3,31960 SD2,20200723,6.8,6.8,5.7,5.7,5600 SD4,20200723,3.5,3.5,3.5,3.5,0 SD5,20200723,4.133,4.133,4.133,4.133,2226 SD6,20200723,2.1,2.2,2.1,2.1,3300 SD9,20200723,6.1,6.1,5.9,6.1,17700 SDA,20200723,3.9,4,3.9,4,21900 SDC,20200723,16.2,16.2,16.2,16.2,0 SDG,20200723,19.943,19.943,19.943,19.943,0 SDN,20200723,29.3,29.3,29.3,29.3,0 SDT,20200723,3.4,3.5,3.4,3.4,16804 SDU,20200723,6.3,6.3,6.3,6.3,0 SEB,20200723,31.2,31.2,31.2,31.2,0 SED,20200723,13.9,13.9,13.9,13.9,100 SFN,20200723,23.474,23.474,23.474,23.474,0 SGC,20200723,57.5,57.5,57.5,57.5,0 SGD,20200723,10.5,10.5,10.5,10.5,0 SGH,20200723,34.447,34.447,34.447,34.447,0 SHB,20200723,12.7,12.7,12.2,12.2,2364132 SHE,20200723,21,21,21,21,7238 SHN,20200723,7.3,7.4,7,7.1,41500 SHS,20200723,12,12,11.3,11.5,1857373 SIC,20200723,8.9,9,8.9,9,4615 SJ1,20200723,21.6,21.6,21.6,21.6,0 SJC,20200723,1.4,1.4,1.4,1.4,0 SJE,20200723,14.766,15.006,14.766,14.926,15035 SLS,20200723,60,61,59.7,59.7,6850 SMN,20200723,8.2,8.2,8.2,8.2,0 SMT,20200723,6.9,6.9,6.9,6.9,0 SPI,20200723,1,1,0.9,0.9,255200 SRA,20200723,13.4,13.4,13,13.2,59300 SSM,20200723,5.8,5.8,5.8,5.8,0 STC,20200723,13.8,13.8,13.8,13.8,0 STP,20200723,6.9,6.9,6.9,6.9,2 SVN,20200723,1.7,1.7,1.7,1.7,0 SZB,20200723,27.5,28.4,27.5,28.4,4500 TA9,20200723,9,10.2,9,10.2,2100 TAR,20200723,17.135,17.301,16.553,16.636,699868 TBX,20200723,22.3,22.3,22.3,22.3,0 TC6,20200723,4.3,4.5,4.3,4.5,35327 TDN,20200723,6.2,6.7,6.1,6.7,438158 TDT,20200723,10.4,10.7,10,10.2,235500 TET,20200723,29.9,29.9,29.9,29.9,0 TFC,20200723,5,5,5,5,0 THB,20200723,10.8,10.9,10.8,10.9,1100 THD,20200723,84,84,75.7,75.9,4506 THS,20200723,7.2,7.2,7.2,7.2,0 THT,20200723,6.8,7,6.8,7,23700 TIG,20200723,7.1,7.2,7,7.1,647671 TJC,20200723,7.2,7.2,7.2,7.2,30 TKC,20200723,3.6,3.6,3.4,3.5,11300 TKU,20200723,8.5,8.5,8.3,8.3,1800 TMB,20200723,11.538,11.538,11.538,11.538,0 TMC,20200723,13.7,13.7,13.7,13.7,0 TMX,20200723,15.4,15.4,15.4,15.4,0 TNG,20200723,12.4,12.5,12.3,12.3,589250 TPH,20200723,8.8,8.8,8.8,8.8,0 TPP,20200723,13.3,13.3,13.3,13.3,0 TSB,20200723,7.3,7.3,7.3,7.3,0 TST,20200723,10.8,10.8,10.8,10.8,100 TTC,20200723,10.9,10.9,10.9,10.9,0 TTH,20200723,1.8,1.9,1.7,1.8,238612 TTL,20200723,8.7,8.7,8.7,8.7,109 TTT,20200723,32.2,32.2,32.2,32.2,0 TTZ,20200723,2.9,3.5,2.9,3.4,66600 TV3,20200723,30.9,30.9,30.9,30.9,0 TV4,20200723,12,12,12,12,1000 TVC,20200723,9,9,8.545,8.909,785870 TVD,20200723,5.8,6.1,5.8,6.1,44800 TXM,20200723,2.7,2.7,2.6,2.6,1300 UNI,20200723,4.8,4.8,4.8,4.8,43 V12,20200723,11.9,11.9,11.9,11.9,0 V21,20200723,4.9,4.9,4.9,4.9,100 VAT,20200723,2.4,2.4,2.4,2.4,0 VBC,20200723,17.1,17.1,17.1,17.1,0 VC1,20200723,11.5,11.5,11.5,11.5,0 VC2,20200723,13,13,13,13,1100 VC3,20200723,16,16.2,15.9,16.2,177600 VC6,20200723,8.1,8.1,8.1,8.1,0 VC7,20200723,4.704,4.704,4.704,4.704,0 VC9,20200723,5,5,4.9,4.9,4600 VCC,20200723,9.5,9.5,9.5,9.5,0 VCG,20200723,25.5,26.2,25.5,26.2,49907 VCM,20200723,16.8,16.8,16.8,16.8,0 VCS,20200723,61.9,62.4,61.7,61.9,55761 VDL,20200723,27.4,27.4,27.4,27.4,0 VE1,20200723,7.6,7.6,7.6,7.6,0 VE2,20200723,6.5,6.5,6.5,6.5,0 VE3,20200723,6.2,6.2,6.2,6.2,0 VE4,20200723,5.8,5.8,5.8,5.8,0 VE8,20200723,9,9,9,9,0 VE9,20200723,1.2,1.3,1.2,1.3,35300 VGP,20200723,8.87,8.87,8.87,8.87,2198 VGS,20200723,7,7.1,6.9,7.1,2650 VHE,20200723,5,5,4.6,4.6,2500 VHL,20200723,23,23,23,23,800 VIE,20200723,6.1,6.1,6.1,6.1,0 VIF,20200723,15.825,15.915,15.647,15.647,2572 VIG,20200723,0.8,0.8,0.7,0.8,89900 VIT,20200723,13.592,13.592,13.246,13.246,11550 VIX,20200723,7.6,8.4,7.6,8.4,1261640 VKC,20200723,4.2,4.3,4.1,4.2,103300 VLA,20200723,13.5,13.5,13.5,13.5,1500 VMC,20200723,9.3,9.5,9.2,9.5,900 VMI,20200723,0.6,0.6,0.6,0.6,0 VMS,20200723,6,6,6,6,9500 VNC,20200723,31.927,31.927,31.927,31.927,101 VNF,20200723,31.9,31.9,31.9,31.9,100 VNR,20200723,18.7,18.7,18.7,18.7,0 VNT,20200723,60.1,60.1,60.1,60.1,500 VSA,20200723,15.4,15.4,15.4,15.4,0 VSM,20200723,12.1,12.1,12.1,12.1,0 VTC,20200723,11.5,11.5,11.5,11.5,190 VTH,20200723,9.5,9.5,9.5,9.5,0 VTJ,20200723,4.6,4.6,4.6,4.6,0 VTL,20200723,31,31,31,31,0 VTS,20200723,28.5,28.5,28.5,28.5,0 VTV,20200723,6.4,6.4,6.4,6.4,0 VXB,20200723,4.5,4.5,4.5,4.5,0 WCS,20200723,172.429,172.429,172.429,172.429,7 WSS,20200723,1.8,1.8,1.8,1.8,100 X20,20200723,7.3,7.3,7.3,7.3,0 AAV,20200722,5.4,5.5,5.3,5.3,182415 ACB,20200722,18.93,19.084,18.622,18.776,2243336 ACM,20200722,0.8,0.8,0.7,0.7,787210 ADC,20200722,14,14,14,14,500 ALT,20200722,11.507,11.507,11.507,11.507,0 AMC,20200722,17.3,17.3,17.3,17.3,100 AME,20200722,7.5,7.5,7.5,7.5,100 AMV,20200722,16.9,17,16.8,16.8,275408 API,20200722,9.8,9.8,9.8,9.8,500 APP,20200722,3.7,3.7,3.5,3.6,1636 APS,20200722,2.4,2.4,2.3,2.3,2500 ARM,20200722,20.4,20.4,20.4,20.4,0 ART,20200722,2.6,2.6,2.4,2.5,675120 ATS,20200722,26.4,26.4,26.4,26.4,100 BAX,20200722,40.5,40.5,40.1,40.5,5300 BBS,20200722,12.6,12.6,12.6,12.6,0 BCC,20200722,6.222,6.4,6.222,6.311,16594 BCF,20200722,44.226,44.226,44.226,44.226,0 BDB,20200722,10.8,10.8,10.8,10.8,0 BED,20200722,33,33,33,33,0 BII,20200722,0.8,0.8,0.7,0.8,72620 BKC,20200722,5.8,5.8,5.8,5.8,0 BLF,20200722,2.8,2.8,2.8,2.8,0 BPC,20200722,11.4,11.4,11.4,11.4,100 BSC,20200722,14.4,14.4,14.4,14.4,100 BST,20200722,12.5,13.4,12.5,13.4,1600 BTS,20200722,4.786,4.883,4.786,4.883,512 BTW,20200722,25.8,25.8,25.8,25.8,100 BVS,20200722,10,10,9.8,10,73035 BXH,20200722,17.4,17.4,17.4,17.4,0 C69,20200722,5.587,5.78,5.587,5.684,97154 C92,20200722,3.3,3.7,3.3,3.7,1200 CAG,20200722,85.7,85.7,85.7,85.7,0 CAN,20200722,23.963,23.963,23.963,23.963,0 CAP,20200722,30.3,30.9,30,30.9,14110 CDN,20200722,18.8,19.6,18.8,19.6,3200 CEO,20200722,7.8,8,7.8,7.8,1171740 CET,20200722,2,2,2,2,26000 CIA,20200722,11.2,11.2,11.2,11.2,300 CJC,20200722,15.7,15.7,15.7,15.7,0 CKV,20200722,11.8,11.8,11.8,11.8,0 CLH,20200722,14.508,14.663,14.431,14.663,1933 CLM,20200722,16,16,16,16,0 CMC,20200722,5,5,5,5,0 CMS,20200722,3.8,3.9,3.5,3.7,78700 CPC,20200722,15.5,15.69,15.5,15.5,1577 CSC,20200722,22.7,22.7,21.936,22.413,7968 CTB,20200722,29.3,29.3,29.3,29.3,0 CTC,20200722,4.5,4.5,4.5,4.5,0 CTP,20200722,2.8,2.8,2.7,2.7,167011 CTT,20200722,9.061,9.061,9.061,9.061,109 CTX,20200722,8.3,8.3,8.2,8.2,1050 CVN,20200722,12.5,12.7,11.9,12.7,31200 CX8,20200722,8.6,8.6,8.6,8.6,0 D11,20200722,18.5,19,18.3,19,5800 DAD,20200722,15,15,15,15,0 DAE,20200722,14.3,14.3,14.3,14.3,0 DBT,20200722,11,11.1,11,11.1,5100 DC2,20200722,7.1,7.1,7.1,7.1,200 DC4,20200722,12.6,12.6,12.6,12.6,0 DDG,20200722,26.9,26.9,26.4,26.8,72796 DHP,20200722,9.5,9.5,9.5,9.5,0 DHT,20200722,57,57,51.9,52.6,50467 DIH,20200722,13.524,13.524,13.524,13.524,102 DL1,20200722,29,29,29,29,0 DNC,20200722,42.761,42.761,42.761,42.761,0 DNM,20200722,42.9,42.9,38.3,38.9,90409 DNP,20200722,17.8,18.1,17.8,18.1,31586 DP3,20200722,68,70,65,70,3048 DPC,20200722,15,15,15,15,0 DPS,20200722,0.3,0.3,0.3,0.3,0 DS3,20200722,3.6,3.6,3.5,3.6,9200 DST,20200722,6.3,6.9,5.9,6.9,1784231 DTD,20200722,12.845,12.933,12.667,12.845,129291 DXP,20200722,10.2,10.8,10,10,14540 DZM,20200722,3.9,4,3.6,3.7,156720 EBA,20200722,10,10,10,10,100 EBS,20200722,7.2,7.2,7.2,7.2,0 ECI,20200722,14.628,14.628,14.628,14.628,0 EID,20200722,11.2,11.2,10.9,11,3730 EVS,20200722,7.7,7.7,7.2,7.2,1100 FID,20200722,1,1,1,1,2193 GDW,20200722,18.5,18.5,18.5,18.5,0 GKM,20200722,17.4,17.4,17,17.1,199500 GLT,20200722,20.423,20.423,20.423,20.423,307 GMX,20200722,23.5,23.5,23.5,23.5,0 HAD,20200722,12.022,12.022,11.83,11.926,15699 HAT,20200722,18.851,18.851,18.851,18.851,1115 HBE,20200722,8,8,8,8,2500 HBS,20200722,2,2,2,2,0 HCC,20200722,11.4,11.5,11.3,11.3,17350 HCT,20200722,9.5,9.5,9.5,9.5,0 HDA,20200722,8.3,8.3,7.8,8,296320 HEV,20200722,11.1,11.1,11.1,11.1,0 HGM,20200722,38,38,38,38,0 HHC,20200722,90,90,90,90,300 HHG,20200722,1.4,1.4,1.3,1.4,7520 HHP,20200722,11.2,11.4,11,11.1,166100 HJS,20200722,26.46,26.46,26.46,26.46,3061 HKB,20200722,0.8,0.9,0.8,0.8,140200 HKT,20200722,6.9,6.9,6,6,290 HLC,20200722,6.923,6.923,6.923,6.923,0 HLD,20200722,20.9,21,20.4,20.7,72100 HLY,20200722,48,48,48,48,0 HMH,20200722,9.9,9.9,9.9,9.9,0 HOM,20200722,3.013,3.013,2.819,2.916,12549 HPM,20200722,12.9,12.9,12.9,12.9,0 HTC,20200722,24.1,24.1,24.1,24.1,0 HTP,20200722,10,10,10,10,0 HUT,20200722,2.5,2.6,2.4,2.4,2058203 HVT,20200722,31.7,31.7,31.7,31.7,0 ICG,20200722,5.7,5.7,5.7,5.7,0 IDC,20200722,19.6,19.6,19,19.4,6400 IDJ,20200722,12.3,12.3,12.1,12.1,75200 IDV,20200722,41.6,41.6,41.1,41.1,22272 INC,20200722,7.772,7.772,7.772,7.772,579 INN,20200722,23.3,23.6,23,23.5,7894 ITQ,20200722,2.3,2.4,2.3,2.4,5600 IVS,20200722,6.3,6.6,6.2,6.6,23000 KDM,20200722,1.9,2.1,1.9,2.1,350100 KHS,20200722,12.3,12.3,12.3,12.3,0 KKC,20200722,5.3,5.3,5.3,5.3,0 KLF,20200722,1.9,1.9,1.8,1.8,1301350 KMT,20200722,6.8,6.8,6.8,6.8,0 KSD,20200722,4.6,4.8,4.6,4.8,4500 KSQ,20200722,1.3,1.4,1.3,1.4,18800 KST,20200722,17.195,17.195,17.195,17.195,0 KTS,20200722,8.1,8.1,8.1,8.1,0 KTT,20200722,5.3,5.3,5.3,5.3,300 KVC,20200722,1,1.1,1,1,749000 L14,20200722,47.022,47.704,45.432,45.432,97006 L18,20200722,8.8,8.8,8.8,8.8,0 L35,20200722,6.4,6.4,6.4,6.4,0 L43,20200722,2.3,2.3,2.3,2.3,0 L61,20200722,14.1,14.1,14.1,14.1,0 L62,20200722,7,7,7,7,0 LAS,20200722,5.6,5.6,5.5,5.6,113900 LBE,20200722,37.7,37.7,37.7,37.7,0 LCD,20200722,6.8,6.8,6.8,6.8,0 LCS,20200722,2,2,2,2,1000 LDP,20200722,14.718,14.962,14.718,14.962,369 LHC,20200722,36.75,37,36.55,36.55,16400 LIG,20200722,3.2,3.2,3.1,3.1,15000 LM7,20200722,2.7,2.9,2.7,2.9,200 LO5,20200722,1.6,1.7,1.6,1.7,900 LUT,20200722,1.7,1.8,1.7,1.8,400 MAC,20200722,4.6,4.6,4.2,4.2,700 MAS,20200722,36,36,36,36,0 MBG,20200722,5.1,5.1,4.9,5.1,823259 MBS,20200722,9.9,9.9,9.7,9.8,44840 MCC,20200722,13.582,13.582,13.582,13.582,1568 MCF,20200722,8.3,8.3,8.3,8.3,0 MCO,20200722,2.1,2.1,2.1,2.1,100 MDC,20200722,9.9,9.9,9.9,9.9,0 MED,20200722,39.5,39.5,39.5,39.5,1200 MEL,20200722,8,8,8,8,0 MHL,20200722,4.6,4.6,4.6,4.6,0 MIM,20200722,12,12,12,12,0 MKV,20200722,10,10,10,10,0 MPT,20200722,1.4,1.4,1.4,1.4,18400 MST,20200722,3,3,2.9,2.9,328311 NAG,20200722,4.509,4.6,4.419,4.6,16409 NAP,20200722,13,13,13,13,0 NBC,20200722,5.7,5.7,5.6,5.7,62500 NBP,20200722,12.923,13.384,12.923,12.923,1625 NBW,20200722,18.2,18.2,18.2,18.2,0 NDN,20200722,15.068,15.068,14.684,14.684,252336 NDX,20200722,10.2,10.9,10.1,10.9,13000 NET,20200722,46.849,47.33,46.849,47.33,780 NFC,20200722,5.1,5.1,5.1,5.1,0 NGC,20200722,1.8,1.8,1.8,1.8,0 NHA,20200722,9.226,9.226,8.857,8.857,62079 NHC,20200722,28.7,29.1,28.7,29.1,200 NHP,20200722,0.6,0.6,0.5,0.5,154010 NRC,20200722,11.224,11.799,11.128,11.32,116954 NSH,20200722,1.4,1.5,1.4,1.5,7100 NST,20200722,17.9,17.9,17.9,17.9,0 NTH,20200722,29.491,29.491,29,29,305 NTP,20200722,30.5,30.7,30.2,30.4,38400 NVB,20200722,8.8,8.9,8.7,8.9,3388001 OCH,20200722,7.7,7.7,7.7,7.7,0 ONE,20200722,3.9,3.9,3.9,3.9,1110 PBP,20200722,5.934,6.288,5.934,6.288,2710 PCE,20200722,14.9,14.9,14.9,14.9,0 PCG,20200722,5.2,5.2,5.2,5.2,0 PCT,20200722,5.1,5.1,5.1,5.1,300 PDB,20200722,7.3,7.4,6.9,7.2,1000 PDC,20200722,6.4,6.4,6.4,6.4,0 PEN,20200722,5,5,5,5,0 PGN,20200722,15.5,15.8,15.2,15.3,135620 PGS,20200722,13.188,13.188,12.811,13.188,6263 PGT,20200722,3.9,3.9,3.9,3.9,600 PHN,20200722,26,26,26,26,330 PHP,20200722,8.951,8.951,8.951,8.951,106 PIA,20200722,23.083,23.083,23.083,23.083,113 PIC,20200722,8.5,9.2,8.5,9.2,345 PJC,20200722,23.642,23.642,23.642,23.642,0 PLC,20200722,15.5,15.7,15.3,15.3,171060 PMB,20200722,9.3,9.3,9.3,9.3,100 PMC,20200722,54.9,54.9,54.9,54.9,0 PMP,20200722,9.183,9.183,9.183,9.183,0 PMS,20200722,14,14,14,14,1 POT,20200722,13.4,13.4,13.4,13.4,0 PPE,20200722,6.5,6.5,6.5,6.5,0 PPP,20200722,15.3,16.3,15.3,15.9,2500 PPS,20200722,7,7,7,7,3500 PPY,20200722,21.6,21.6,21.6,21.6,0 PRC,20200722,8.6,8.6,8.6,8.6,0 PSC,20200722,15.7,15.7,15.7,15.7,0 PSD,20200722,9.1,9.3,9.1,9.1,31400 PSE,20200722,7.2,7.2,7.2,7.2,100 PSI,20200722,2.2,2.2,2.2,2.2,300 PSW,20200722,7.3,7.3,7.3,7.3,0 PTD,20200722,10.9,10.9,10.9,10.9,0 PTI,20200722,18.8,18.8,18.8,18.8,0 PTS,20200722,5.039,5.126,5.039,5.126,45497 PV2,20200722,2.3,2.3,2.3,2.3,0 PVB,20200722,15.73,16.015,15.73,15.73,172438 PVC,20200722,5.7,5.7,5.6,5.6,94600 PVG,20200722,7,7,6.9,7,26100 PVI,20200722,28.614,28.614,28.52,28.52,144904 PVL,20200722,1.4,1.4,1.2,1.3,400 PVS,20200722,12.4,12.6,12.2,12.3,2446331 QHD,20200722,19.5,19.5,19.5,19.5,0 QST,20200722,11.6,11.6,11.6,11.6,0 QTC,20200722,16.8,16.8,16.8,16.8,0 RCL,20200722,21.5,21.5,21.5,21.5,0 S55,20200722,22.7,23.3,22.7,23.3,29700 S74,20200722,3.6,3.6,3.6,3.6,0 S99,20200722,19.3,20.5,19.3,19.5,1104426 SAF,20200722,40.2,40.2,40.2,40.2,445 SCI,20200722,28.9,31.2,28.9,31.2,147726 SD2,20200722,6.2,6.2,6.2,6.2,0 SD4,20200722,3.5,3.5,3.5,3.5,0 SD5,20200722,4.133,4.133,4.133,4.133,0 SD6,20200722,2.2,2.3,2.2,2.2,25700 SD9,20200722,5.7,6.2,5.7,6.1,48242 SDA,20200722,3.9,4,3.9,4,22600 SDC,20200722,16.2,16.2,16.2,16.2,0 SDG,20200722,19.943,19.943,19.943,19.943,0 SDN,20200722,29.3,29.3,29.3,29.3,0 SDT,20200722,3.1,3.4,3.1,3.4,700 SDU,20200722,6.3,6.3,6.3,6.3,0 SEB,20200722,31.2,31.687,31.2,31.2,5846 SED,20200722,13.9,13.9,13.9,13.9,100 SFN,20200722,23.474,23.474,23.474,23.474,0 SGC,20200722,57.5,57.5,57.5,57.5,0 SGD,20200722,10.5,10.5,10.5,10.5,0 SGH,20200722,34.447,34.447,34.447,34.447,0 SHB,20200722,12.9,12.9,12.6,12.7,2032985 SHE,20200722,21,21,21,21,4140 SHN,20200722,7.3,7.3,7,7.3,8000 SHS,20200722,12.6,12.7,11.8,11.9,2041076 SIC,20200722,9.4,9.4,9.4,9.4,100 SJ1,20200722,21.6,21.6,21.6,21.6,8 SJC,20200722,1.4,1.4,1.4,1.4,0 SJE,20200722,14.846,15.086,14.846,15.086,16161 SLS,20200722,59,63,59,61.5,15320 SMN,20200722,8.2,8.2,8.2,8.2,0 SMT,20200722,6.9,6.9,6.9,6.9,0 SPI,20200722,1,1,0.9,1,196000 SRA,20200722,13.2,13.6,13.1,13.1,107600 SSM,20200722,5.8,5.8,5.8,5.8,0 STC,20200722,13.8,13.8,13.8,13.8,83 STP,20200722,6.9,6.9,6.9,6.9,211 SVN,20200722,1.6,1.7,1.5,1.7,10700 SZB,20200722,27.5,27.5,27.5,27.5,2600 TA9,20200722,9,9.3,9,9.3,5100 TAR,20200722,17.218,17.385,16.885,17.135,593322 TBX,20200722,22.3,22.3,22.3,22.3,0 TC6,20200722,4.1,4.3,4,4.3,14480 TDN,20200722,6.1,6.1,6.1,6.1,200 TDT,20200722,10.4,10.9,10.4,10.5,272730 TET,20200722,29.9,29.9,29.9,29.9,0 TFC,20200722,5,5,5,5,100 THB,20200722,10.4,10.4,10.4,10.4,0 THD,20200722,81,84.8,73.1,84.1,4525 THS,20200722,7.2,7.2,7.2,7.2,0 THT,20200722,6.8,6.8,6.8,6.8,5500 TIG,20200722,7.3,7.3,7.1,7.2,473665 TJC,20200722,8,8,7.2,7.2,1100 TKC,20200722,3.5,3.5,3.5,3.5,1000 TKU,20200722,9.5,9.5,9.2,9.2,10000 TMB,20200722,11.538,11.538,11.538,11.538,108 TMC,20200722,13.7,13.7,13.7,13.7,0 TMX,20200722,15.4,15.4,15.4,15.4,0 TNG,20200722,12.4,12.7,12.3,12.4,392496 TPH,20200722,8.8,8.8,8.8,8.8,0 TPP,20200722,13.3,13.3,13.3,13.3,0 TSB,20200722,7.3,7.3,7.3,7.3,0 TST,20200722,11.9,11.9,11.9,11.9,0 TTC,20200722,10.9,10.9,10.9,10.9,0 TTH,20200722,1.8,1.8,1.8,1.8,12200 TTL,20200722,9.6,9.6,9.6,9.6,0 TTT,20200722,32.6,32.6,32.2,32.2,5900 TTZ,20200722,3.3,3.4,3.2,3.2,31000 TV3,20200722,31,31,30.9,30.9,1100 TV4,20200722,12,12.1,12,12,5800 TVC,20200722,9,9,8.818,9,866140 TVD,20200722,5.9,5.9,5.8,5.8,8200 TXM,20200722,2.7,2.7,2.7,2.7,200 UNI,20200722,4.8,4.8,4.8,4.8,70 V12,20200722,11.9,11.9,11.9,11.9,0 V21,20200722,5.2,5.2,5.2,5.2,0 VAT,20200722,2.4,2.4,2.4,2.4,0 VBC,20200722,17.1,17.1,17.1,17.1,200 VC1,20200722,11.5,11.5,11.5,11.5,0 VC2,20200722,13,13,13,13,2400 VC3,20200722,16.2,16.3,15.9,16.1,179700 VC6,20200722,8.1,8.1,8.1,8.1,0 VC7,20200722,4.704,4.704,4.704,4.704,0 VC9,20200722,5,5.2,5,5.2,7900 VCC,20200722,9.5,9.5,9.5,9.5,1000 VCG,20200722,25.9,26,25.4,25.6,107900 VCM,20200722,16.8,16.8,16.8,16.8,0 VCS,20200722,62,62.6,61.6,62,120289 VDL,20200722,27.4,27.4,27.4,27.4,0 VE1,20200722,7.6,7.6,7.6,7.6,0 VE2,20200722,6.5,6.5,6.5,6.5,0 VE3,20200722,6.2,6.2,6.2,6.2,500 VE4,20200722,5.8,5.8,5.8,5.8,0 VE8,20200722,9,9,9,9,0 VE9,20200722,1.2,1.2,1.2,1.2,6000 VGP,20200722,9.431,9.431,9.431,9.431,0 VGS,20200722,7,7,7,7,7920 VHE,20200722,4.6,5,4.6,5,127400 VHL,20200722,22.6,22.6,22.6,22.6,3100 VIE,20200722,6.1,6.1,6.1,6.1,0 VIF,20200722,15.915,16.004,15.289,15.736,1342 VIG,20200722,0.8,0.8,0.7,0.7,662000 VIT,20200722,13.765,13.765,13.419,13.765,7623 VIX,20200722,7.2,7.8,7.1,7.7,379253 VKC,20200722,4,4.2,3.6,4.2,126400 VLA,20200722,15,15,15,15,0 VMC,20200722,9.3,9.3,9.3,9.3,100 VMI,20200722,0.6,0.6,0.6,0.6,0 VMS,20200722,6,6,6,6,3000 VNC,20200722,35.376,35.376,35.376,35.376,0 VNF,20200722,29,29,29,29,1000 VNR,20200722,18.7,18.7,18.7,18.7,500 VNT,20200722,55.3,55.3,55.3,55.3,100 VSA,20200722,15.4,15.4,15.4,15.4,0 VSM,20200722,12.1,12.1,12.1,12.1,0 VTC,20200722,12.5,12.5,12.5,12.5,0 VTH,20200722,9.5,9.5,9.5,9.5,0 VTJ,20200722,4.6,4.6,4.6,4.6,100 VTL,20200722,31,31,31,31,100 VTS,20200722,28.5,28.5,28.5,28.5,0 VTV,20200722,6.4,6.4,6.4,6.4,0 VXB,20200722,4.5,4.5,4.5,4.5,100 WCS,20200722,166.681,172.429,163.586,172.429,1470 WSS,20200722,1.8,2,1.8,2,600 X20,20200722,7.3,7.3,7.3,7.3,0 AAV,20200721,5.4,5.5,5.3,5.4,139600 ACB,20200721,18.853,18.93,18.622,18.93,2851619 ACM,20200721,0.8,0.8,0.7,0.7,542364 ADC,20200721,15,15,15,15,100 ALT,20200721,11.507,11.507,11.507,11.507,0 AMC,20200721,17.4,17.4,17.4,17.4,1900 AME,20200721,7.8,7.8,7.8,7.8,0 AMV,20200721,17,17.1,16.8,16.9,281347 API,20200721,9.1,9.1,9.1,9.1,100 APP,20200721,3.4,3.4,3.4,3.4,400 APS,20200721,2.4,2.4,2.4,2.4,5500 ARM,20200721,20.4,20.4,20.4,20.4,0 ART,20200721,2.6,2.6,2.4,2.5,1903350 ATS,20200721,26.7,26.7,26.7,26.7,0 BAX,20200721,40.7,40.7,40.1,40.1,1700 BBS,20200721,12.6,12.6,12.6,12.6,0 BCC,20200721,6.4,6.4,6.222,6.4,20925 BCF,20200721,44.226,44.226,44.226,44.226,0 BDB,20200721,10.8,10.8,10.8,10.8,0 BED,20200721,33,33,33,33,0 BII,20200721,0.8,0.8,0.7,0.8,14920 BKC,20200721,5.8,5.8,5.8,5.8,0 BLF,20200721,2.8,2.8,2.8,2.8,0 BPC,20200721,11.4,11.4,11.4,11.4,100 BSC,20200721,16,16,16,16,1000 BST,20200721,12.2,12.2,12.2,12.2,0 BTS,20200721,4.59,4.59,4.59,4.59,102 BTW,20200721,28.6,28.6,28.6,28.6,0 BVS,20200721,10.5,10.5,9.9,10.1,153030 BXH,20200721,17.4,17.4,17.4,17.4,0 C69,20200721,5.491,5.587,5.395,5.587,57462 C92,20200721,3.6,3.6,3.6,3.6,40 CAG,20200721,85.7,85.7,85.7,85.7,0 CAN,20200721,23.963,23.963,23.963,23.963,0 CAP,20200721,30.8,32,30.3,30.8,9760 CDN,20200721,20,20,19,19.7,1200 CEO,20200721,8,8,7.8,7.8,1081290 CET,20200721,1.9,1.9,1.9,1.9,9765 CIA,20200721,11.2,11.2,11.2,11.2,0 CJC,20200721,15.7,15.7,15.7,15.7,200 CKV,20200721,11.8,11.8,11.8,11.8,200 CLH,20200721,15.129,15.129,14.741,14.896,4124 CLM,20200721,16,16,16,16,0 CMC,20200721,5,5,5,5,100 CMS,20200721,3.8,3.9,3.5,3.8,48800 CPC,20200721,15.5,15.5,15.5,15.5,978 CSC,20200721,22.413,22.7,22.032,22.7,4404 CTB,20200721,29.3,29.3,29.3,29.3,0 CTC,20200721,4.5,4.5,4.5,4.5,0 CTP,20200721,2.8,2.9,2.8,2.9,84220 CTT,20200721,10.067,10.067,10.067,10.067,109 CTX,20200721,8.3,8.3,8.2,8.2,400 CVN,20200721,13.1,13.1,13.1,13.1,113 CX8,20200721,8.6,8.6,8.6,8.6,0 D11,20200721,18.5,18.8,18.4,18.8,1700 DAD,20200721,15,15,15,15,0 DAE,20200721,14.3,14.3,14.3,14.3,0 DBT,20200721,10.9,11.1,10.9,11.1,2300 DC2,20200721,6.7,6.7,6.7,6.7,0 DC4,20200721,12.6,12.6,12.6,12.6,0 DDG,20200721,26.9,27,26.8,26.9,51000 DHP,20200721,9.5,9.5,9.5,9.5,0 DHT,20200721,52.5,53,51.5,52,27881 DIH,20200721,13.524,13.524,13.524,13.524,0 DL1,20200721,29,29,29,29,0 DNC,20200721,42.761,42.761,42.761,42.761,0 DNM,20200721,40.5,42.9,40,42.5,71896 DNP,20200721,18.2,18.2,18.1,18.1,600 DP3,20200721,70.5,70.5,70.5,70.5,1500 DPC,20200721,15,15,15,15,100 DPS,20200721,0.3,0.3,0.3,0.3,0 DS3,20200721,3.5,3.6,3.4,3.6,56700 DST,20200721,6.2,6.5,5.8,6.3,387899 DTD,20200721,12.756,13.022,12.756,12.845,154476 DXP,20200721,10.2,10.2,10.2,10.2,50 DZM,20200721,4.1,4.1,3.9,4,20304 EBA,20200721,10.8,10.8,10.8,10.8,100 EBS,20200721,7.2,7.2,7.2,7.2,0 ECI,20200721,14.628,14.628,14.628,14.628,0 EID,20200721,10.9,11,10.9,11,2500 EVS,20200721,7.7,7.7,7.7,7.7,104 FID,20200721,1,1,1,1,2500 GDW,20200721,18.6,18.6,18.5,18.5,1600 GKM,20200721,17.2,17.4,17,17.4,173900 GLT,20200721,20.423,20.423,20.423,20.423,30 GMX,20200721,23.5,23.5,23.5,23.5,0 HAD,20200721,12.022,12.119,11.83,12.119,8006 HAT,20200721,18.032,18.76,18.032,18.76,4282 HBE,20200721,8,8,8,8,0 HBS,20200721,2,2,2,2,3300 HCC,20200721,11.6,11.6,11.4,11.5,12800 HCT,20200721,9.7,9.7,9.5,9.5,300 HDA,20200721,8.1,8.4,8.1,8.3,514500 HEV,20200721,11.1,11.1,11.1,11.1,1700 HGM,20200721,38,38,38,38,0 HHC,20200721,100,100,100,100,100 HHG,20200721,1.3,1.4,1.3,1.4,5300 HHP,20200721,11.4,11.5,11.2,11.3,121910 HJS,20200721,25.48,26.46,25.48,26.46,10000 HKB,20200721,0.8,0.9,0.8,0.8,96101 HKT,20200721,7,7,6.3,6.3,200 HLC,20200721,6.923,6.923,6.923,6.923,0 HLD,20200721,21,21,20.6,20.9,53300 HLY,20200721,48,48,48,48,0 HMH,20200721,9.9,9.9,9.9,9.9,100 HOM,20200721,3.013,3.013,2.916,3.013,9051 HPM,20200721,12.9,12.9,12.9,12.9,0 HTC,20200721,24.1,24.1,24.1,24.1,100 HTP,20200721,10,10,10,10,0 HUT,20200721,2.5,2.6,2.5,2.5,2935000 HVT,20200721,31.7,31.7,31.7,31.7,0 ICG,20200721,5.7,5.7,5.7,5.7,200 IDC,20200721,19.295,19.295,18.803,19,11478 IDJ,20200721,12.2,12.3,12,12.3,178900 IDV,20200721,41.2,42.4,41,41.4,26930 INC,20200721,7.945,7.945,7.945,7.945,1042 INN,20200721,25,25,23.3,23.6,17738 ITQ,20200721,2.4,2.4,2.3,2.4,10400 IVS,20200721,6.4,6.7,6.4,6.5,4100 KDM,20200721,2,2,2,2,0 KHS,20200721,12.3,12.3,12.3,12.3,13 KKC,20200721,5.3,5.3,5.3,5.3,0 KLF,20200721,1.9,1.9,1.8,1.9,1322598 KMT,20200721,6.8,6.8,6.8,6.8,0 KSD,20200721,4.7,4.7,4.7,4.7,0 KSQ,20200721,1.4,1.4,1.4,1.4,2500 KST,20200721,17.195,17.195,17.195,17.195,5193 KTS,20200721,8.1,8.1,8.1,8.1,0 KTT,20200721,4.9,4.9,4.9,4.9,0 KVC,20200721,1.1,1.2,1.1,1.1,303558 L14,20200721,48.461,49.142,46.946,46.946,72615 L18,20200721,8.8,8.8,8.8,8.8,0 L35,20200721,6.4,6.4,6.4,6.4,0 L43,20200721,2.3,2.3,2.3,2.3,3000 L61,20200721,14.1,14.1,14.1,14.1,0 L62,20200721,7,7,7,7,0 LAS,20200721,5.7,5.8,5.6,5.6,191030 LBE,20200721,37.7,37.7,37.7,37.7,0 LCD,20200721,6.8,6.8,6.8,6.8,0 LCS,20200721,2,2,2,2,200 LDP,20200721,16.263,16.263,15.857,15.857,4427 LHC,20200721,37,37,37,37,2200 LIG,20200721,3.2,3.2,3.1,3.2,80700 LM7,20200721,2.7,2.7,2.7,2.7,0 LO5,20200721,1.6,1.6,1.6,1.6,2300 LUT,20200721,1.8,1.8,1.7,1.7,300 MAC,20200721,4.3,4.3,4.3,4.3,5000 MAS,20200721,36,36,36,36,100 MBG,20200721,5.1,5.2,5,5.1,1071060 MBS,20200721,9.7,9.9,9.7,9.9,2631 MCC,20200721,12.434,12.434,12.434,12.434,0 MCF,20200721,8.3,8.3,8.3,8.3,0 MCO,20200721,2,2,2,2,126 MDC,20200721,9.9,9.9,9.9,9.9,500 MED,20200721,41,41,39.5,39.5,1125 MEL,20200721,8,8,8,8,0 MHL,20200721,4.6,4.6,4.6,4.6,0 MIM,20200721,12,12,12,12,0 MKV,20200721,10,10,10,10,0 MPT,20200721,1.4,1.5,1.4,1.5,31330 MST,20200721,3.1,3.1,2.9,3,631410 NAG,20200721,4.509,4.6,4.419,4.6,8615 NAP,20200721,13,13,13,13,0 NBC,20200721,5.8,5.8,5.8,5.8,29100 NBP,20200721,12.646,13.569,12.461,13.569,1842 NBW,20200721,18.2,18.2,18.2,18.2,100 NDN,20200721,16.76,16.76,14.607,14.915,431218 NDX,20200721,10.5,10.5,10.2,10.2,33000 NET,20200721,48.484,48.581,47.619,48.484,1143 NFC,20200721,5.1,5.1,5.1,5.1,0 NGC,20200721,1.8,1.8,1.8,1.8,0 NHA,20200721,9.373,9.373,8.857,9.226,23032 NHC,20200721,29.7,31.8,29.7,31.8,200 NHP,20200721,0.6,0.6,0.5,0.6,282100 NRC,20200721,10.744,11.512,10.744,11.512,125355 NSH,20200721,1.4,1.4,1.3,1.4,20800 NST,20200721,17.9,17.9,17.9,17.9,0 NTH,20200721,30.277,30.277,30.277,30.277,203 NTP,20200721,30.6,30.9,30.3,30.9,23159 NVB,20200721,8.9,9,8.7,8.9,2755001 OCH,20200721,7.7,7.7,7.7,7.7,100 ONE,20200721,3.9,3.9,3.9,3.9,6000 PBP,20200721,6.731,6.731,6.199,6.377,6323 PCE,20200721,14.9,14.9,14.9,14.9,0 PCG,20200721,5.2,5.2,5.2,5.2,10 PCT,20200721,5.1,5.1,5.1,5.1,100 PDB,20200721,7.2,7.4,7.2,7.3,43110 PDC,20200721,6.4,6.4,6.4,6.4,11 PEN,20200721,5,5,5,5,0 PGN,20200721,15.1,15.5,15,15.5,102480 PGS,20200721,12.811,13.188,12.717,13.188,10722 PGT,20200721,3.6,3.6,3.6,3.6,10 PHN,20200721,26,26,26,26,0 PHP,20200721,8.857,8.857,8.857,8.857,318 PIA,20200721,23.083,23.083,23.083,23.083,0 PIC,20200721,8.4,8.4,8.4,8.4,0 PJC,20200721,23.642,23.642,23.642,23.642,0 PLC,20200721,15.7,15.8,15.5,15.6,87700 PMB,20200721,8.5,8.5,8.5,8.5,0 PMC,20200721,56.9,59.9,53.2,54.9,3907 PMP,20200721,9.183,9.183,9.183,9.183,218 PMS,20200721,14,14,14,14,0 POT,20200721,13.4,13.4,13.4,13.4,0 PPE,20200721,6.5,6.5,6.5,6.5,0 PPP,20200721,16.8,16.8,16.8,16.8,0 PPS,20200721,7,7,7,7,0 PPY,20200721,21.6,21.6,21.6,21.6,0 PRC,20200721,8.6,8.6,8.6,8.6,0 PSC,20200721,15.7,15.7,15.7,15.7,2 PSD,20200721,9.2,9.2,9.1,9.1,2100 PSE,20200721,7.9,7.9,7.9,7.9,0 PSI,20200721,2.2,2.2,2.2,2.2,100 PSW,20200721,7.3,7.3,7.3,7.3,0 PTD,20200721,10.9,10.9,10.9,10.9,0 PTI,20200721,18.8,18.8,18.8,18.8,0 PTS,20200721,5.039,5.126,4.952,5.039,20372 PV2,20200721,2.3,2.3,2.3,2.3,0 PVB,20200721,15.92,16.015,15.541,15.636,181819 PVC,20200721,5.7,5.7,5.5,5.6,157820 PVG,20200721,7,7,7,7,3000 PVI,20200721,28.24,28.707,27.772,28.707,137096 PVL,20200721,1.2,1.3,1.2,1.3,1100 PVS,20200721,12.3,12.4,12.2,12.3,2500691 QHD,20200721,19.5,19.5,19.5,19.5,0 QST,20200721,11.6,11.6,11.6,11.6,0 QTC,20200721,16.8,16.8,16.8,16.8,0 RCL,20200721,21.5,21.5,21.5,21.5,100 S55,20200721,22.6,22.8,22.6,22.8,11300 S74,20200721,3.6,3.6,3.6,3.6,40 S99,20200721,17.6,19.3,17.5,19.3,1144523 SAF,20200721,40.2,40.2,40.2,40.2,5200 SCI,20200721,25.9,28.4,25.9,28.4,141652 SD2,20200721,6.2,6.2,6.2,6.2,0 SD4,20200721,3.5,3.5,3.5,3.5,1000 SD5,20200721,4.223,4.223,4.133,4.133,4563 SD6,20200721,2.3,2.3,2.2,2.2,400 SD9,20200721,5.6,5.7,5.6,5.7,7240 SDA,20200721,3.7,3.9,3.7,3.9,32200 SDC,20200721,16.2,16.2,16.2,16.2,5 SDG,20200721,19.943,19.943,19.943,19.943,0 SDN,20200721,29.3,29.3,29.3,29.3,0 SDT,20200721,3.3,3.3,3.3,3.3,0 SDU,20200721,6.3,6.3,6.3,6.3,0 SEB,20200721,31.2,31.2,31.2,31.2,0 SED,20200721,13.9,13.9,13.9,13.9,0 SFN,20200721,23.474,23.474,23.474,23.474,0 SGC,20200721,57.5,57.5,57.5,57.5,0 SGD,20200721,10.5,10.5,10.5,10.5,1000 SGH,20200721,34.447,34.447,34.447,34.447,0 SHB,20200721,12.9,13,12.7,12.9,2286887 SHE,20200721,22.2,22.2,21,21,3300 SHN,20200721,7.3,7.3,7.3,7.3,43200 SHS,20200721,12.299,12.482,12.117,12.299,2537823 SIC,20200721,8.6,9.1,8.6,8.8,176500 SJ1,20200721,21.6,21.6,21.6,21.6,1 SJC,20200721,1.4,1.4,1.4,1.4,0 SJE,20200721,14.846,15.086,14.846,15.086,8644 SLS,20200721,57.5,58.8,57.1,58.8,19641 SMN,20200721,8.2,8.2,8.2,8.2,0 SMT,20200721,6.5,6.9,6.4,6.9,700 SPI,20200721,1,1,0.9,1,86800 SRA,20200721,13.1,13.3,13,13.3,88420 SSM,20200721,5.8,5.8,5.8,5.8,0 STC,20200721,13.8,13.8,13.8,13.8,0 STP,20200721,6.9,6.9,6.9,6.9,100 SVN,20200721,1.6,1.6,1.6,1.6,20310 SZB,20200721,27.3,27.5,27.3,27.5,3000 TA9,20200721,9.7,9.7,9.7,9.7,0 TAR,20200721,17.634,17.8,17.052,17.385,662865 TBX,20200721,22.3,22.3,22.3,22.3,0 TC6,20200721,4.1,4.3,4.1,4.1,3200 TDN,20200721,6.2,6.2,6,6,40516 TDT,20200721,9.5,10.4,9.4,10.4,251091 TET,20200721,29.9,29.9,29.9,29.9,0 TFC,20200721,5.1,5.1,5.1,5.1,0 THB,20200721,10.4,10.4,10.4,10.4,0 THD,20200721,66,77.2,63.3,77.2,4040 THS,20200721,7.2,7.2,7.2,7.2,0 THT,20200721,6.8,6.8,6.8,6.8,20000 TIG,20200721,7.2,7.3,7.1,7.3,514375 TJC,20200721,7.7,7.7,7.3,7.3,200 TKC,20200721,3.6,3.6,3.5,3.5,6700 TKU,20200721,10.1,10.2,10.1,10.2,46550 TMB,20200721,12.646,12.646,12.646,12.646,1733 TMC,20200721,13.7,13.7,13.7,13.7,1 TMX,20200721,15.4,15.4,15.4,15.4,0 TNG,20200721,12.6,12.6,12.3,12.4,403317 TPH,20200721,8.8,8.8,8.8,8.8,0 TPP,20200721,13.3,13.3,13.3,13.3,0 TSB,20200721,7.3,7.3,7.3,7.3,200 TST,20200721,11.9,11.9,11.9,11.9,5 TTC,20200721,10.9,10.9,10.9,10.9,0 TTH,20200721,1.9,1.9,1.9,1.9,16000 TTL,20200721,9.6,9.6,9.6,9.6,100 TTT,20200721,30.5,35.7,30.1,35.7,400 TTZ,20200721,2.7,3.3,2.7,3.3,80677 TV3,20200721,34,34,34,34,100 TV4,20200721,12,12.1,11.9,12,8300 TVC,20200721,9.09,9.09,8.818,9,932397 TVD,20200721,5.7,5.9,5.7,5.8,6300 TXM,20200721,2.7,2.7,2.7,2.7,0 UNI,20200721,4.8,4.8,4.8,4.8,0 V12,20200721,11.9,11.9,11.9,11.9,0 V21,20200721,5.2,5.2,5.2,5.2,0 VAT,20200721,2.4,2.4,2.4,2.4,0 VBC,20200721,18.9,18.9,18.9,18.9,100 VC1,20200721,11.5,11.5,11.5,11.5,1 VC2,20200721,12,12,12,12,20 VC3,20200721,16.1,16.4,16,16.2,195500 VC6,20200721,8.1,8.1,8.1,8.1,0 VC7,20200721,4.704,4.704,4.704,4.704,625 VC9,20200721,5.4,5.5,5.2,5.4,10910 VCC,20200721,9,9,9,9,1000 VCG,20200721,26.1,26.1,25.5,25.9,28946 VCM,20200721,16.8,16.8,16.8,16.8,0 VCS,20200721,62.6,63,62,62.4,106800 VDL,20200721,27.4,27.4,27.4,27.4,0 VE1,20200721,7.6,7.6,7.6,7.6,0 VE2,20200721,6.5,6.5,6.5,6.5,0 VE3,20200721,6,6,6,6,0 VE4,20200721,5.8,5.8,5.8,5.8,0 VE8,20200721,9,9,9,9,0 VE9,20200721,1.2,1.3,1.2,1.3,1800 VGP,20200721,9.431,9.431,9.431,9.431,964 VGS,20200721,6.9,7,6.9,7,1342 VHE,20200721,4.9,4.9,4.5,4.6,15800 VHL,20200721,23.7,23.7,22.8,22.8,600 VIE,20200721,6.1,6.1,6.1,6.1,0 VIF,20200721,15.289,15.825,15.289,15.825,224 VIG,20200721,0.8,0.9,0.7,0.8,150500 VIT,20200721,13.419,13.419,13.332,13.419,30955 VIX,20200721,6.9,7.1,6.7,7.1,147720 VKC,20200721,4.4,4.4,3.9,3.9,100000 VLA,20200721,15,15,15,15,0 VMC,20200721,9.4,9.4,9.4,9.4,100 VMI,20200721,0.6,0.6,0.6,0.6,0 VMS,20200721,6.4,6.4,6.4,6.4,0 VNC,20200721,35.376,35.376,35.376,35.376,0 VNF,20200721,31.3,31.3,31.3,31.3,0 VNR,20200721,18.9,18.9,18.9,18.9,0 VNT,20200721,55.7,65.4,55.7,55.9,3600 VSA,20200721,15.4,15.4,15.4,15.4,0 VSM,20200721,12.1,12.1,12.1,12.1,0 VTC,20200721,12.3,12.5,12.3,12.5,200 VTH,20200721,9.5,9.5,9.5,9.5,0 VTJ,20200721,4.2,4.2,4.2,4.2,0 VTL,20200721,34.2,34.2,34.2,34.2,100 VTS,20200721,28.5,28.5,28.5,28.5,0 VTV,20200721,6.4,6.4,6.4,6.4,0 VXB,20200721,4.9,4.9,4.9,4.9,100 WCS,20200721,172.429,172.429,166.77,167.212,6163 WSS,20200721,1.9,1.9,1.9,1.9,0 X20,20200721,7.3,7.3,7.3,7.3,0 AAV,20200720,5.4,5.5,5.4,5.4,194800 ACB,20200720,19.084,19.161,18.853,18.853,3407724 ACM,20200720,0.8,0.8,0.7,0.8,598400 ADC,20200720,13.8,13.8,13.8,13.8,10 ALT,20200720,11.507,11.507,11.507,11.507,6034 AMC,20200720,17.5,17.5,17.5,17.5,700 AME,20200720,7.8,7.8,7.8,7.8,0 AMV,20200720,17.1,17.2,16.9,17,393862 API,20200720,9.7,9.7,9,9,500 APP,20200720,3.6,3.6,3.6,3.6,15 APS,20200720,2.3,2.3,2.3,2.3,25500 ARM,20200720,20.4,20.4,20.4,20.4,100 ART,20200720,2.6,2.6,2.5,2.5,564333 ATS,20200720,26.7,26.7,26.7,26.7,0 BAX,20200720,42,42.5,41.8,41.8,6400 BBS,20200720,12.6,12.6,12.6,12.6,0 BCC,20200720,6.311,6.4,6.311,6.4,49087 BCF,20200720,44.226,44.226,44.226,44.226,0 BDB,20200720,10.8,10.8,10.8,10.8,0 BED,20200720,33,33,33,33,0 BII,20200720,0.8,0.9,0.7,0.8,130200 BKC,20200720,5.8,5.8,5.8,5.8,0 BLF,20200720,2.8,2.8,2.8,2.8,0 BPC,20200720,10.5,10.5,10.5,10.5,0 BSC,20200720,15.2,15.2,15.2,15.2,0 BST,20200720,12.2,12.2,12.2,12.2,0 BTS,20200720,4.883,4.883,4.883,4.883,5375 BTW,20200720,28.6,28.6,28.6,28.6,0 BVS,20200720,10.3,10.3,9.9,10.3,127320 BXH,20200720,17.4,17.4,17.4,17.4,0 C69,20200720,5.491,5.587,5.395,5.587,33340 C92,20200720,3.6,3.6,3.6,3.6,0 CAG,20200720,85.7,85.7,85.7,85.7,0 CAN,20200720,23.963,23.963,23.963,23.963,2182 CAP,20200720,30.5,31,30.5,30.6,4600 CDN,20200720,18.8,20.2,18.8,19.6,19200 CEO,20200720,8.1,8.1,7.8,8,1638625 CET,20200720,2.2,2.2,1.8,1.8,87100 CIA,20200720,11.3,11.3,11.2,11.2,6110 CJC,20200720,14.5,14.5,14.5,14.5,0 CKV,20200720,11.9,11.9,11.9,11.9,200 CLH,20200720,14.741,14.741,14.741,14.741,1289 CLM,20200720,16,16,16,16,0 CMC,20200720,5.5,5.5,5.5,5.5,100 CMS,20200720,3.6,3.9,3.6,3.8,17510 CPC,20200720,15.404,15.404,15.404,15.404,0 CSC,20200720,23.081,23.081,22.509,22.509,2307 CTB,20200720,29.3,29.3,29.3,29.3,0 CTC,20200720,4.5,4.5,4.5,4.5,0 CTP,20200720,2.9,2.9,2.8,2.9,29100 CTT,20200720,9.152,9.152,9.152,9.152,109 CTX,20200720,7.8,7.8,7.8,7.8,0 CVN,20200720,13,13.3,13,13.3,16100 CX8,20200720,8.6,8.6,8.6,8.6,0 D11,20200720,18.3,18.9,18.3,18.9,2200 DAD,20200720,15.3,16.3,15,15,1200 DAE,20200720,14.3,14.3,14.3,14.3,0 DBT,20200720,10.9,11,10.9,11,11100 DC2,20200720,6.7,6.7,6.7,6.7,0 DC4,20200720,12.6,12.6,12.6,12.6,0 DDG,20200720,26.8,27,26.7,27,61800 DHP,20200720,9.5,9.5,9.5,9.5,0 DHT,20200720,51,52.8,50.5,51.5,116578 DIH,20200720,13.524,13.524,13.524,13.524,0 DL1,20200720,29,29,29,29,0 DNC,20200720,42.447,42.761,42.447,42.761,255 DNM,20200720,40,40,38,39,4012 DNP,20200720,18.5,18.5,18.2,18.2,30099 DP3,20200720,70,70.5,70,70,10137 DPC,20200720,15,15,15,15,200 DPS,20200720,0.3,0.3,0.3,0.3,0 DS3,20200720,3.6,3.6,3.5,3.5,21900 DST,20200720,6.5,6.5,5.7,6.3,274611 DTD,20200720,12.225,13.11,12.225,12.845,356373 DXP,20200720,10.2,10.2,10.2,10.2,30 DZM,20200720,4.3,4.3,3.9,4.1,11500 EBA,20200720,9.9,9.9,9.9,9.9,0 EBS,20200720,7.2,7.2,7.2,7.2,0 ECI,20200720,14.628,14.628,14.628,14.628,0 EID,20200720,10.9,11,10.9,11,11000 EVS,20200720,7.7,7.7,7.7,7.7,200 FID,20200720,1,1,1,1,7400 GDW,20200720,18.7,18.7,18.7,18.7,0 GKM,20200720,17.6,17.7,17.4,17.5,121200 GLT,20200720,20.423,20.423,20.423,20.423,102 GMX,20200720,23.5,23.5,23.5,23.5,0 HAD,20200720,12.119,12.311,11.926,12.022,28695 HAT,20200720,18.032,18.032,18.032,18.032,0 HBE,20200720,8,8,8,8,7000 HBS,20200720,1.9,2,1.9,2,10400 HCC,20200720,11.7,11.8,11.7,11.7,1407 HCT,20200720,9.1,9.1,9.1,9.1,100 HDA,20200720,8.2,8.2,8,8.1,346100 HEV,20200720,10.5,10.5,10.1,10.1,493 HGM,20200720,38,38,38,38,0 HHC,20200720,101,101,101,101,0 HHG,20200720,1.3,1.3,1.3,1.3,32800 HHP,20200720,11.6,11.7,11.3,11.4,147864 HJS,20200720,24.5,24.5,24.5,24.5,0 HKB,20200720,0.9,0.9,0.8,0.8,122100 HKT,20200720,6.4,6.4,6.4,6.4,100 HLC,20200720,6.923,6.923,6.923,6.923,108 HLD,20200720,21.2,21.2,20.8,20.9,33200 HLY,20200720,48,48,48,48,0 HMH,20200720,9,9,9,9,0 HOM,20200720,2.916,3.013,2.916,3.013,50297 HPM,20200720,12.9,12.9,12.9,12.9,0 HTC,20200720,26.5,26.5,26.5,26.5,2 HTP,20200720,10,10,10,10,0 HUT,20200720,2.5,2.6,2.4,2.5,5499889 HVT,20200720,31.7,31.7,31.7,31.7,0 ICG,20200720,5.4,5.6,5.3,5.6,14000 IDC,20200720,19,19.295,18.901,19.295,6424 IDJ,20200720,12.3,12.5,12,12.1,71810 IDV,20200720,41,41.9,40.6,41.2,54202 INC,20200720,8.55,8.55,8.55,8.55,116 INN,20200720,23.6,23.6,23.2,23.2,4600 ITQ,20200720,2.4,2.4,2.4,2.4,600 IVS,20200720,6.3,6.8,6.3,6.8,8400 KDM,20200720,2,2,2,2,1060800 KHS,20200720,12.3,12.3,12.3,12.3,0 KKC,20200720,5.3,5.3,5.3,5.3,0 KLF,20200720,1.9,1.9,1.8,1.9,966140 KMT,20200720,6.8,6.8,6.8,6.8,0 KSD,20200720,4.5,4.8,4.5,4.7,10400 KSQ,20200720,1.4,1.4,1.4,1.4,23400 KST,20200720,18.1,18.1,18.1,18.1,0 KTS,20200720,8.1,8.1,8.1,8.1,200 KTT,20200720,4.9,4.9,4.9,4.9,0 KVC,20200720,1.2,1.2,1.2,1.2,40803 L14,20200720,48.915,49.445,48.461,48.764,32702 L18,20200720,8.8,8.8,8.8,8.8,100 L35,20200720,6.4,6.4,6.4,6.4,0 L43,20200720,2.3,2.3,2.3,2.3,0 L61,20200720,14.1,14.1,14.1,14.1,0 L62,20200720,7,7,7,7,0 LAS,20200720,5.9,5.9,5.7,5.7,182700 LBE,20200720,37.7,37.7,37.7,37.7,0 LCD,20200720,6.8,6.8,6.8,6.8,0 LCS,20200720,2,2,2,2,0 LDP,20200720,15.613,15.613,15.613,15.613,615 LHC,20200720,37,37.5,36.5,37,17200 LIG,20200720,3.2,3.2,3.2,3.2,27700 LM7,20200720,2.7,2.7,2.7,2.7,0 LO5,20200720,1.7,1.7,1.7,1.7,1800 LUT,20200720,1.7,1.7,1.7,1.7,14000 MAC,20200720,4.4,4.4,4.4,4.4,1100 MAS,20200720,34.9,34.9,34.9,34.9,0 MBG,20200720,5,5.1,4.9,5,672533 MBS,20200720,9.9,9.9,9.7,9.7,88081 MCC,20200720,12.434,12.434,12.434,12.434,105 MCF,20200720,8.3,8.3,8.3,8.3,100 MCO,20200720,1.9,1.9,1.9,1.9,1000 MDC,20200720,10,10,10,10,0 MED,20200720,39.1,40,39.1,40,700 MEL,20200720,8,8,8,8,0 MHL,20200720,4.6,4.6,4.6,4.6,0 MIM,20200720,12,12,12,12,0 MKV,20200720,10,10,10,10,0 MPT,20200720,1.5,1.5,1.4,1.4,67010 MST,20200720,3.1,3.1,3,3.1,174670 NAG,20200720,4.509,4.6,4.509,4.6,6098 NAP,20200720,13,13,13,13,0 NBC,20200720,5.9,6,5.8,5.8,31958 NBP,20200720,13.384,13.569,13.384,13.569,650 NBW,20200720,19.5,19.5,19.5,19.5,0 NDN,20200720,16.529,16.529,14.991,15.299,385268 NDX,20200720,11.2,11.2,10.5,10.5,3800 NET,20200720,48.1,50.024,48.1,49.062,4614 NFC,20200720,5.1,5.1,5.1,5.1,0 NGC,20200720,1.8,1.8,1.8,1.8,0 NHA,20200720,9.373,9.373,9.152,9.152,42569 NHC,20200720,28.7,32.9,28.7,32.9,200 NHP,20200720,0.6,0.6,0.5,0.6,84400 NRC,20200720,11.032,11.512,11.032,11.032,201439 NSH,20200720,1.3,1.4,1.3,1.4,31200 NST,20200720,17.9,17.9,17.9,17.9,0 NTH,20200720,30.474,30.474,28.705,29.491,2848 NTP,20200720,30.7,31.9,30.6,31.4,13646 NVB,20200720,9,9,8.8,9,3191302 OCH,20200720,8.5,8.5,8.5,8.5,0 ONE,20200720,3.9,3.9,3.9,3.9,2000 PBP,20200720,7.439,7.439,6.819,6.819,1242 PCE,20200720,14.899,14.899,14.899,14.899,108 PCG,20200720,5.2,5.2,5.2,5.2,0 PCT,20200720,4.3,4.7,4.3,4.7,600 PDB,20200720,7.6,7.9,7.6,7.9,3600 PDC,20200720,6.4,6.4,6.4,6.4,10 PEN,20200720,5,5,5,5,0 PGN,20200720,14.7,15.2,14.2,15.1,168800 PGS,20200720,13.188,13.188,13.188,13.188,2123 PGT,20200720,3.6,3.6,3.6,3.6,0 PHN,20200720,26,26,26,26,0 PHP,20200720,9.14,9.14,8.763,8.763,3820 PIA,20200720,23.083,23.083,23.083,23.083,0 PIC,20200720,8.4,8.4,8.4,8.4,0 PJC,20200720,23.642,23.642,23.642,23.642,0 PLC,20200720,15.8,15.8,15.6,15.7,203380 PMB,20200720,8.5,8.5,8.5,8.5,0 PMC,20200720,53,55.4,52.3,55,2300 PMP,20200720,9.183,9.183,9.183,9.183,0 PMS,20200720,13,14,13,14,5140 POT,20200720,13.4,13.4,13.4,13.4,0 PPE,20200720,6.5,6.5,6.5,6.5,0 PPP,20200720,16.8,16.8,16.8,16.8,0 PPS,20200720,7,7,7,7,500 PPY,20200720,21.6,21.6,21.6,21.6,0 PRC,20200720,8.6,8.6,8.6,8.6,0 PSC,20200720,15.7,15.7,15.7,15.7,0 PSD,20200720,9.4,9.4,9.4,9.4,0 PSE,20200720,7.9,7.9,7.9,7.9,0 PSI,20200720,2,2,2,2,0 PSW,20200720,7.3,7.3,7.3,7.3,0 PTD,20200720,10.9,10.9,10.9,10.9,109 PTI,20200720,18.8,18.8,18.8,18.8,0 PTS,20200720,5.039,5.039,5.039,5.039,17776 PV2,20200720,2.3,2.3,2.3,2.3,100 PVB,20200720,16.489,16.583,15.825,15.92,280717 PVC,20200720,5.7,5.7,5.6,5.7,86110 PVG,20200720,6.9,7,6.9,7,5900 PVI,20200720,27.866,28.053,27.679,28.053,10703 PVL,20200720,1.3,1.3,1.3,1.3,255 PVS,20200720,12.5,12.5,12.3,12.3,1842959 QHD,20200720,19.5,19.5,19.5,19.5,0 QST,20200720,11.6,11.6,11.6,11.6,0 QTC,20200720,16.7,16.8,16.7,16.8,2100 RCL,20200720,21.4,21.4,21.4,21.4,0 S55,20200720,22.5,22.5,22.5,22.5,1100 S74,20200720,3.6,3.6,3.6,3.6,100 S99,20200720,16.6,17.6,16.6,17.6,798120 SAF,20200720,40.2,40.2,40.2,40.2,54 SCI,20200720,25.8,25.9,23.6,25.9,186090 SD2,20200720,6.2,6.2,6.2,6.2,100 SD4,20200720,3.4,3.6,3.4,3.6,2100 SD5,20200720,4.133,4.133,4.133,4.133,7790 SD6,20200720,2.1,2.3,2,2.3,94633 SD9,20200720,5.5,5.6,5.5,5.6,4631 SDA,20200720,4,4,3.7,4,120680 SDC,20200720,16.2,16.2,16.2,16.2,0 SDG,20200720,19.943,19.943,19.943,19.943,0 SDN,20200720,29.3,29.3,29.3,29.3,0 SDT,20200720,3.3,3.3,3.3,3.3,0 SDU,20200720,6.3,6.3,6.3,6.3,0 SEB,20200720,31.2,31.2,31.2,31.2,10 SED,20200720,13.9,13.9,13.9,13.9,200 SFN,20200720,23.474,23.474,23.474,23.474,0 SGC,20200720,57.5,57.5,57.5,57.5,0 SGD,20200720,10.1,10.1,10.1,10.1,0 SGH,20200720,34.447,34.447,34.447,34.447,102 SHB,20200720,13,13.1,12.8,12.9,2219626 SHE,20200720,22.9,22.9,21,21,5560 SHN,20200720,7.2,7.3,7.2,7.3,2210 SHS,20200720,12.573,12.573,12.117,12.208,3385163 SIC,20200720,8.7,8.7,8.7,8.7,730 SJ1,20200720,21.6,21.6,21.6,21.6,0 SJC,20200720,1.4,1.4,1.4,1.4,0 SJE,20200720,15.086,15.086,15.086,15.086,10022 SLS,20200720,52,55.2,52,53.5,11560 SMN,20200720,8.2,8.2,8.2,8.2,0 SMT,20200720,6.7,6.7,6.5,6.5,500 SPI,20200720,1,1,0.9,1,299600 SRA,20200720,13.3,13.3,13,13.2,148728 SSM,20200720,5.8,5.8,5.8,5.8,10 STC,20200720,13.5,13.8,13.5,13.8,434 STP,20200720,7.5,7.5,7.5,7.5,0 SVN,20200720,1.6,1.7,1.6,1.7,33100 SZB,20200720,27.3,28.4,27.3,28.4,9200 TA9,20200720,9.7,9.7,9.7,9.7,0 TAR,20200720,17.468,17.884,17.052,17.634,842455 TBX,20200720,22.3,22.3,22.3,22.3,0 TC6,20200720,4.1,4.1,4.1,4.1,0 TDN,20200720,6,6.2,6,6.1,14400 TDT,20200720,9.2,9.8,9,9.6,189200 TET,20200720,29.9,29.9,29.9,29.9,0 TFC,20200720,5.1,5.1,5.1,5.1,0 THB,20200720,10.4,10.4,10.4,10.4,600 THD,20200720,75,76,70.2,70.2,24569 THS,20200720,7.2,7.2,7.2,7.2,0 THT,20200720,6.8,6.8,6.8,6.8,8100 TIG,20200720,7.4,7.4,7.2,7.2,499466 TJC,20200720,7.7,8.4,7.1,7.1,8100 TKC,20200720,3.5,3.5,3.5,3.5,2300 TKU,20200720,11.2,11.2,11.2,11.2,1100 TMB,20200720,13.661,13.661,11.538,11.538,325 TMC,20200720,13.7,13.7,13.7,13.7,0 TMX,20200720,15.4,15.4,15.4,15.4,0 TNG,20200720,12.8,12.8,12.5,12.5,636174 TPH,20200720,8.8,8.8,8.8,8.8,0 TPP,20200720,13.3,13.3,13.3,13.3,0 TSB,20200720,7.2,7.2,7.2,7.2,0 TST,20200720,11.9,11.9,11.9,11.9,100 TTC,20200720,10.9,10.9,10.9,10.9,26 TTH,20200720,1.9,1.9,1.8,1.9,156500 TTL,20200720,9.6,9.6,9.6,9.6,100 TTT,20200720,33,33,33,33,0 TTZ,20200720,2.9,3,2.8,3,82200 TV3,20200720,31,31,31,31,0 TV4,20200720,12,12.1,12,12,6377 TVC,20200720,9.09,9.181,8.818,9,893827 TVD,20200720,5.8,5.9,5.8,5.8,21605 TXM,20200720,2.7,2.7,2.7,2.7,1200 UNI,20200720,4.8,4.8,4.8,4.8,0 V12,20200720,11.9,11.9,11.9,11.9,0 V21,20200720,5.2,5.2,5.2,5.2,0 VAT,20200720,2.4,2.4,2.4,2.4,0 VBC,20200720,18.1,18.1,18.1,18.1,200 VC1,20200720,11.5,11.5,11.5,11.5,10 VC2,20200720,12,12,12,12,0 VC3,20200720,16.1,16.2,15.9,16.1,172300 VC6,20200720,8.1,8.1,8.1,8.1,1000 VC7,20200720,4.704,4.704,4.704,4.704,208 VC9,20200720,5.5,5.7,5.5,5.6,15900 VCC,20200720,9.3,9.3,9.3,9.3,0 VCG,20200720,26.3,26.3,25,26,220500 VCM,20200720,16.8,16.8,16.8,16.8,0 VCS,20200720,63.5,63.5,62.5,62.7,77014 VDL,20200720,27.4,27.4,27.4,27.4,0 VE1,20200720,7.6,7.6,7.6,7.6,0 VE2,20200720,6.5,6.5,6.5,6.5,0 VE3,20200720,6,6,6,6,0 VE4,20200720,5.8,5.8,5.8,5.8,0 VE8,20200720,9,9,9,9,0 VE9,20200720,1.2,1.3,1.2,1.3,25902 VGP,20200720,9.431,9.431,9.431,9.431,0 VGS,20200720,7.1,7.1,7,7,2400 VHE,20200720,5,5,4.9,4.9,21400 VHL,20200720,23.8,23.8,23.8,23.8,200 VIE,20200720,6.1,6.1,6.1,6.1,0 VIF,20200720,15.915,16.094,15.825,15.915,5915 VIG,20200720,0.9,0.9,0.7,0.8,199900 VIT,20200720,13.852,13.852,13.419,13.592,27721 VIX,20200720,6.8,7,6.7,6.9,84022 VKC,20200720,4.7,4.7,4.2,4.3,98900 VLA,20200720,15,15,15,15,0 VMC,20200720,9.4,9.5,9.4,9.4,8300 VMI,20200720,0.6,0.6,0.6,0.6,0 VMS,20200720,6.4,6.4,6.4,6.4,3250 VNC,20200720,35.376,35.376,35.376,35.376,101 VNF,20200720,31.3,31.3,31.3,31.3,0 VNR,20200720,18.9,18.9,18.9,18.9,0 VNT,20200720,60.8,60.8,55.6,59.5,1200 VSA,20200720,15.4,15.4,15.4,15.4,0 VSM,20200720,12.1,12.1,12.1,12.1,110 VTC,20200720,11.6,11.6,11.6,11.6,1 VTH,20200720,9.5,9.5,9.5,9.5,0 VTJ,20200720,4.2,4.2,4.2,4.2,0 VTL,20200720,38,38,38,38,0 VTS,20200720,28.5,28.5,28.5,28.5,0 VTV,20200720,6.4,6.4,6.4,6.4,0 VXB,20200720,4.6,4.6,4.6,4.6,0 WCS,20200720,176.85,176.85,170.66,173.048,3781 WSS,20200720,1.9,1.9,1.9,1.9,0 X20,20200720,7.3,7.3,7.3,7.3,0 AAV,20200717,5.5,5.6,5.4,5.5,155601 ACB,20200717,18.545,19.238,18.468,19.084,10253360 ACM,20200717,0.9,0.9,0.8,0.8,1227445 ADC,20200717,13.8,13.8,13.8,13.8,1000 ALT,20200717,,0,0,10.486,0 AMC,20200717,18,18,18,18,400 AME,20200717,,0,0,7.8,0 AMV,20200717,17,17.1,16.9,17.1,399351 API,20200717,8.7,8.9,8.7,8.9,600 APP,20200717,3.6,3.6,3.6,3.6,1640 APS,20200717,2.3,2.3,2.3,2.3,3900 ARM,20200717,,0,0,22.5,0 ART,20200717,2.6,2.7,2.5,2.6,1147113 ATS,20200717,,0,0,26.7,0 BAX,20200717,42.5,42.5,42.3,42.5,11600 BBS,20200717,12.6,12.6,12.6,12.6,1100 BCC,20200717,6.311,6.4,6.222,6.4,115020 BCF,20200717,44.226,44.226,44.226,44.226,1841 BDB,20200717,,0,0,10.8,0 BED,20200717,,0,0,33,0 BII,20200717,0.7,0.9,0.7,0.8,402408 BKC,20200717,,0,0,5.8,0 BLF,20200717,2.8,2.8,2.8,2.8,9810 BPC,20200717,10.5,10.5,10.5,10.5,400 BSC,20200717,,0,0,15.2,0 BST,20200717,,0,0,12.2,0 BTS,20200717,4.688,4.688,4.493,4.688,4001 BTW,20200717,,0,0,28.6,0 BVS,20200717,10,10.2,10,10.2,199550 BXH,20200717,,0,0,17.4,0 C69,20200717,5.587,5.587,5.395,5.395,98296 C92,20200717,3.7,3.7,3.6,3.6,3100 CAG,20200717,,0,0,85.7,0 CAN,20200717,,0,0,22.231,0 CAP,20200717,29.7,31,29.7,30.6,20570 CDN,20200717,18.9,18.9,18.9,18.9,300 CEO,20200717,8.1,8.2,8,8.1,1045620 CET,20200717,2,2,1.9,2,73200 CIA,20200717,,0,0,11.3,0 CJC,20200717,,0,0,14.5,0 CKV,20200717,11.8,11.8,11.8,11.8,100 CLH,20200717,15.439,15.439,15.206,15.206,2836 CLM,20200717,,0,0,16,0 CMC,20200717,,0,0,5.1,0 CMS,20200717,3.8,4,3.7,4,58000 CPC,20200717,15.404,15.5,15.404,15.404,742 CSC,20200717,22.413,23.749,22.413,22.89,5265 CTB,20200717,29.3,29.3,29.3,29.3,2700 CTC,20200717,4.5,4.5,4.5,4.5,4600 CTP,20200717,2.9,3,2.8,3,107300 CTT,20200717,,0,0,8.328,0 CTX,20200717,7.8,7.8,7.8,7.8,1000 CVN,20200717,13,13.4,12.9,13.4,12500 CX8,20200717,,0,0,8.6,0 D11,20200717,18.4,19,18.4,19,3610 DAD,20200717,,0,0,15,0 DAE,20200717,,0,0,14.3,0 DBT,20200717,11.1,11.1,10.9,11.1,17000 DC2,20200717,,0,0,6.7,0 DC4,20200717,12.6,12.6,12.6,12.6,107 DDG,20200717,27,27,26.4,26.8,82683 DHP,20200717,,0,0,9.5,0 DHT,20200717,55,55,49.5,51.5,68096 DIH,20200717,13.524,13.524,13.524,13.524,102 DL1,20200717,,0,0,29,0 DNC,20200717,41.898,47.076,41.898,47.076,863 DNM,20200717,38.2,38.5,37.3,38.5,18413 DNP,20200717,18,18.5,17.9,18.5,46432 DP3,20200717,70.9,70.9,70,70,2760 DPC,20200717,,0,0,13.7,0 DPS,20200717,0.3,0.3,0.2,0.3,119604 DS3,20200717,3.7,3.7,3.6,3.6,51600 DST,20200717,6.2,6.7,5.9,6.3,744055 DTD,20200717,11.87,12.136,11.87,12.047,93750 DXP,20200717,10.2,10.2,10.2,10.2,120 DZM,20200717,4.2,4.3,4.1,4.1,31502 EBA,20200717,,0,0,9.9,0 EBS,20200717,,0,0,7.2,0 ECI,20200717,,0,0,14.628,0 EID,20200717,11.3,11.3,11.3,11.3,130 EVS,20200717,7.1,7.7,7.1,7.7,5500 FID,20200717,1,1,1,1,9700 GDW,20200717,20.3,20.3,18.7,18.7,400 GKM,20200717,17.5,17.5,17.3,17.5,172100 GLT,20200717,,0,0,20.325,10 GMX,20200717,,0,0,23.5,0 HAD,20200717,12.215,12.311,12.022,12.022,6663 HAT,20200717,18.032,18.032,18.032,18.032,2196 HBE,20200717,,0,0,8,0 HBS,20200717,2,2.1,2,2,3000 HCC,20200717,11.7,11.7,11.6,11.7,3800 HCT,20200717,,0,0,9.7,0 HDA,20200717,8.1,8.3,8.1,8.2,123813 HEV,20200717,11,11,11,11,700 HGM,20200717,,0,0,38,0 HHC,20200717,,0,0,101,0 HHG,20200717,1.3,1.4,1.3,1.4,45100 HHP,20200717,11.8,11.8,11.4,11.6,207801 HJS,20200717,24.5,24.5,24.5,24.5,4898 HKB,20200717,0.9,0.9,0.8,0.9,181500 HKT,20200717,,0,0,6.6,0 HLC,20200717,,0,0,6.369,0 HLD,20200717,21,21,20.8,20.9,58000 HLY,20200717,,0,0,48,0 HMH,20200717,,0,0,9,0 HOM,20200717,2.819,2.916,2.819,2.916,5349 HPM,20200717,,0,0,12.9,0 HTC,20200717,26.5,26.5,26.5,26.5,700 HTP,20200717,10,10,10,10,100 HUT,20200717,2.6,2.6,2.5,2.5,1930069 HVT,20200717,31.7,31.7,31.7,31.7,153 ICG,20200717,5.7,5.8,5.7,5.8,400 IDC,20200717,18.803,19.393,18.803,19.295,7222 IDJ,20200717,12.3,12.3,12,12.2,63000 IDV,20200717,38.1,38.1,38.1,38.1,400 INC,20200717,,0,0,7.945,0 INN,20200717,23.6,24.1,22.5,23.6,24000 ITQ,20200717,2.4,2.5,2.4,2.5,10719 IVS,20200717,6.2,6.6,6.2,6.6,2900 KDM,20200717,2,2.1,2,2.1,7700 KHS,20200717,,0,0,12.3,0 KKC,20200717,,0,0,5.3,0 KLF,20200717,1.9,2,1.8,1.9,3011854 KMT,20200717,,0,0,6.8,0 KSD,20200717,,0,0,4.4,0 KSQ,20200717,1.5,1.5,1.4,1.4,11400 KST,20200717,,0,0,18.1,0 KTS,20200717,7.5,7.5,7.5,7.5,600 KTT,20200717,,0,0,4.9,0 KVC,20200717,1.2,1.3,1.2,1.3,127701 L14,20200717,49.597,49.824,49.067,49.521,37197 L18,20200717,,0,0,8.8,0 L35,20200717,,0,0,6.4,0 L43,20200717,2.3,2.3,2.3,2.3,2200 L61,20200717,,0,0,14.1,0 L62,20200717,,0,0,7,0 LAS,20200717,6,6,5.8,5.9,121600 LBE,20200717,,0,0,37.7,0 LCD,20200717,,0,0,6.8,0 LCS,20200717,1.9,2,1.9,2,5100 LDP,20200717,16.914,16.914,16.345,16.67,2435 LHC,20200717,36.5,37,36.5,37,5800 LIG,20200717,3.1,3.2,3.1,3.1,51000 LM7,20200717,,0,0,2.7,0 LO5,20200717,1.8,1.8,1.8,1.8,22700 LUT,20200717,1.6,1.6,1.6,1.6,6010 MAC,20200717,,0,0,4.3,0 MAS,20200717,35,35,34.9,34.9,310 MBG,20200717,5,5.1,4.9,5,969203 MBS,20200717,9.9,10,9.8,9.9,54971 MCC,20200717,,0,0,13.678,0 MCF,20200717,8.6,8.6,7.8,7.8,400 MCO,20200717,1.9,1.9,1.9,1.9,1200 MDC,20200717,10.8,10.8,10,10,5100 MED,20200717,40.3,40.3,40.3,40.3,100 MEL,20200717,,0,0,8,0 MHL,20200717,,0,0,4.6,0 MIM,20200717,,0,0,12,0 MKV,20200717,,0,0,10,0 MPT,20200717,1.5,1.5,1.5,1.5,15100 MST,20200717,3.1,3.2,3.1,3.1,357110 NAG,20200717,4.419,4.69,4.419,4.509,26671 NAP,20200717,,0,0,13,0 NBC,20200717,5.8,5.9,5.8,5.9,23870 NBP,20200717,13.384,14.584,13.384,13.569,19273 NBW,20200717,,0,0,19.5,0 NDN,20200717,14.838,15.145,14.838,15.068,199228 NDX,20200717,11.9,11.9,11,11.2,11000 NET,20200717,50.505,50.793,48.1,49.543,9341 NFC,20200717,,0,0,5.1,0 NGC,20200717,,0,0,1.8,0 NHA,20200717,9.152,9.373,9.152,9.373,45334 NHC,20200717,27.1,31.8,27.1,31.8,200 NHP,20200717,0.7,0.7,0.5,0.5,84900 NRC,20200717,10.36,11.128,10.36,11.032,62569 NSH,20200717,1.4,1.4,1.4,1.4,300 NST,20200717,,0,0,17.9,0 NTH,20200717,30.474,30.474,29,29,509 NTP,20200717,31.4,31.4,30.6,30.7,2920 NVB,20200717,9.1,9.1,9,9,2118808 OCH,20200717,,0,0,8.5,0 ONE,20200717,,0,0,3.9,0 PBP,20200717,,0,0,6.819,0 PCE,20200717,,0,0,16.473,0 PCG,20200717,,0,0,5.2,0 PCT,20200717,4.3,4.3,4.3,4.3,2600 PDB,20200717,7.7,7.7,7.6,7.7,1300 PDC,20200717,,0,0,6.4,10 PEN,20200717,,0,0,5,0 PGN,20200717,14.8,15,14.6,14.7,104100 PGS,20200717,12.717,13.188,12.717,13.188,3567 PGT,20200717,3.6,3.6,3.6,3.6,9310 PHN,20200717,26,26,26,26,200 PHP,20200717,9.046,9.046,9.046,9.046,424 PIA,20200717,,0,0,23.083,0 PIC,20200717,8.7,8.8,8.4,8.4,1036 PJC,20200717,,0,0,23.642,0 PLC,20200717,15.2,15.9,15.2,15.8,311793 PMB,20200717,,0,0,8.5,0 PMC,20200717,52.1,55.3,52.1,55.3,1230 PMP,20200717,,0,0,9.183,0 PMS,20200717,,0,0,13.3,5 POT,20200717,13.4,13.4,13.4,13.4,100 PPE,20200717,,0,0,6.5,0 PPP,20200717,15.3,16.8,15.3,16.8,400 PPS,20200717,7.1,7.1,7,7,5107 PPY,20200717,,0,0,21.6,0 PRC,20200717,,0,0,8.6,0 PSC,20200717,,0,0,15.7,0 PSD,20200717,9.3,9.5,9.3,9.4,46500 PSE,20200717,7.9,7.9,7.9,7.9,500 PSI,20200717,2,2.1,2,2,5700 PSW,20200717,,0,0,7.3,0 PTD,20200717,12.09,12.09,12.09,12.09,109 PTI,20200717,,0,0,18.8,0 PTS,20200717,4.952,4.952,4.952,4.952,1611 PV2,20200717,,0,0,2.3,0 PVB,20200717,16.109,16.868,16.015,16.299,876384 PVC,20200717,5.7,5.7,5.7,5.7,41134 PVG,20200717,,0,0,6.9,0 PVI,20200717,27.866,28.053,27.866,27.866,9652 PVL,20200717,1.4,1.4,1.3,1.3,57800 PVS,20200717,12.6,12.7,12.5,12.5,1642130 QHD,20200717,22,23.1,19.5,19.5,1200 QST,20200717,,0,0,11.6,0 QTC,20200717,,0,0,16.6,0 RCL,20200717,21.4,21.4,21.4,21.4,100 S55,20200717,22.5,22.5,22.5,22.5,6100 S74,20200717,4,4,4,4,100 S99,20200717,15.8,16.8,15.4,16.6,1040595 SAF,20200717,43,43,40.2,40.2,366 SCI,20200717,22.8,23.7,21.6,23.6,125937 SD2,20200717,6.8,6.8,5.7,5.7,200 SD4,20200717,3.5,3.5,3.5,3.5,500 SD5,20200717,4.133,4.223,4.133,4.223,2782 SD6,20200717,2.2,2.2,2.1,2.2,19800 SD9,20200717,5.5,5.5,5.5,5.5,5600 SDA,20200717,3.8,4,3.8,4,26800 SDC,20200717,,0,0,16.2,0 SDG,20200717,,0,0,19.943,0 SDN,20200717,,0,0,29.3,0 SDT,20200717,3.3,3.3,3.3,3.3,2500 SDU,20200717,,0,0,6.3,0 SEB,20200717,31.2,31.2,31.2,31.2,8208 SED,20200717,14,14,13.9,13.9,200 SFN,20200717,23.474,23.474,23.474,23.474,104 SGC,20200717,,0,0,57.5,0 SGD,20200717,,0,0,10.1,0 SGH,20200717,,0,0,33.856,0 SHB,20200717,12.9,13.2,12.7,13,2633880 SHE,20200717,22.5,23.4,21,21,11800 SHN,20200717,7.3,7.3,7.2,7.3,46444 SHS,20200717,12.482,12.664,12.391,12.573,2132822 SIC,20200717,,0,0,8,0 SJ1,20200717,,0,0,21.6,1 SJC,20200717,1.4,1.4,1.4,1.4,6340 SJE,20200717,15.086,15.086,15.086,15.086,10022 SLS,20200717,51.2,51.2,50.1,51,1430 SMN,20200717,,0,0,8.2,0 SMT,20200717,6.8,6.8,6.8,6.8,110 SPI,20200717,1.1,1.1,1,1,824500 SRA,20200717,13.5,13.5,13.2,13.2,195080 SSM,20200717,,0,0,5.8,23 STC,20200717,14.9,15,14.9,15,500 STP,20200717,,0,0,7.5,0 SVN,20200717,1.7,1.7,1.7,1.7,28500 SZB,20200717,28,28,27.5,27.5,2200 TA9,20200717,,0,0,9.7,0 TAR,20200717,17.717,17.967,17.218,17.717,851699 TBX,20200717,,0,0,22.3,0 TC6,20200717,4.1,4.1,4.1,4.1,100 TDN,20200717,5.9,5.9,5.9,5.9,5053 TDT,20200717,9.3,9.4,9.1,9.4,123800 TET,20200717,,0,0,29.9,0 TFC,20200717,5.1,5.1,5.1,5.1,100 THB,20200717,11.9,11.9,11,11,300 THD,20200717,77,78.1,77,78,34750 THS,20200717,,0,0,7.2,0 THT,20200717,6.7,6.8,6.6,6.7,8705 TIG,20200717,7.3,7.4,7.2,7.4,582940 TJC,20200717,7.7,7.7,7.7,7.7,100 TKC,20200717,3.7,3.7,3.5,3.7,4700 TKU,20200717,12.4,12.4,12.4,12.4,359 TMB,20200717,10.707,12.646,10.707,12.646,3250 TMC,20200717,,0,0,13.7,0 TMX,20200717,,0,0,15.4,0 TNG,20200717,12.8,12.9,12.7,12.9,447737 TPH,20200717,,0,0,8.8,0 TPP,20200717,,0,0,13.3,0 TSB,20200717,7.2,7.2,7.2,7.2,200 TST,20200717,,0,0,11,0 TTC,20200717,,0,0,10.9,0 TTH,20200717,1.9,2,1.9,1.9,127820 TTL,20200717,,0,0,8.8,20 TTT,20200717,33,33,33,33,100 TTZ,20200717,2.8,2.9,2.7,2.9,118500 TV3,20200717,,0,0,31,45 TV4,20200717,12,12.1,12,12,8090 TVC,20200717,9,9.09,8.909,9.09,582835 TVD,20200717,5.7,5.7,5.7,5.7,22100 TXM,20200717,2.7,2.7,2.7,2.7,2100 UNI,20200717,4.8,4.8,4.8,4.8,1312 V12,20200717,,0,0,11.9,0 V21,20200717,,0,0,5.2,0 VAT,20200717,2.2,2.4,2,2.4,53860 VBC,20200717,,0,0,16.5,0 VC1,20200717,,0,0,11.5,0 VC2,20200717,,0,0,12,0 VC3,20200717,16.1,16.2,15.8,16.2,175100 VC6,20200717,,0,0,8.1,0 VC7,20200717,,0,0,4.704,0 VC9,20200717,6.4,6.4,6,6,25300 VCC,20200717,,0,0,9.3,0 VCG,20200717,26.7,26.7,26.3,26.3,145207 VCM,20200717,,0,0,16.8,0 VCS,20200717,62.6,63.6,62.6,63.4,79925 VDL,20200717,,0,0,27.4,0 VE1,20200717,,0,0,7.6,0 VE2,20200717,,0,0,6.5,0 VE3,20200717,,0,0,6,0 VE4,20200717,,0,0,5.8,0 VE8,20200717,,0,0,9,1 VE9,20200717,,0,0,1.3,0 VGP,20200717,9.431,9.431,9.431,9.431,321 VGS,20200717,7.1,7.1,7,7,5610 VHE,20200717,5,5.4,5,5.4,800 VHL,20200717,23.7,23.8,23.7,23.8,500 VIE,20200717,,0,0,6.1,0 VIF,20200717,15.915,15.915,15.2,15.915,1789 VIG,20200717,0.8,0.9,0.8,0.8,493500 VIT,20200717,13.679,14.112,13.679,13.852,4807 VIX,20200717,7.1,7.1,6.9,7,55810 VKC,20200717,4.9,4.9,4.5,4.6,104000 VLA,20200717,,0,0,15,0 VMC,20200717,9.6,9.6,9.4,9.5,2200 VMI,20200717,,0,0,0.6,0 VMS,20200717,,0,0,6,0 VNC,20200717,,0,0,34.391,0 VNF,20200717,,0,0,31.3,0 VNR,20200717,18.4,18.9,18,18.9,311 VNT,20200717,60,60,55.3,55.3,200 VSA,20200717,,0,0,15.4,0 VSM,20200717,,0,0,12.736,0 VTC,20200717,,0,0,11.6,0 VTH,20200717,,0,0,9.5,0 VTJ,20200717,,0,0,4.2,0 VTL,20200717,38,38,38,38,701 VTS,20200717,,0,0,28.5,0 VTV,20200717,6.2,6.4,6.2,6.4,200 VXB,20200717,,0,0,4.6,0 WCS,20200717,183.04,183.04,177.734,177.734,5790 WSS,20200717,1.9,1.9,1.9,1.9,100 X20,20200717,,0,0,7.3,0 AAV,20200716,5.6,5.6,5.5,5.5,186077 ACB,20200716,18.622,18.622,18.391,18.468,1173860 ACM,20200716,0.8,0.9,0.8,0.9,339400 ADC,20200716,14.3,14.3,14.3,14.3,0 ALT,20200716,10.486,10.486,10.486,10.486,0 AMC,20200716,18,18,18,18,200 AME,20200716,7.8,7.8,7.8,7.8,0 AMV,20200716,17.1,17.2,16.9,17,351846 API,20200716,10,10,9.3,9.3,300 APP,20200716,3.6,3.6,3.6,3.6,15 APS,20200716,2.4,2.4,2.4,2.4,0 ARM,20200716,22.5,22.5,22.5,22.5,0 ART,20200716,2.6,2.6,2.5,2.6,302381 ATS,20200716,26.7,26.7,26.7,26.7,0 BAX,20200716,42.3,42.5,42.2,42.5,8350 BBS,20200716,14,14,14,14,0 BCC,20200716,6.4,6.4,6.311,6.311,38723 BCF,20200716,44.747,44.747,44.747,44.747,0 BDB,20200716,10.8,10.8,10.8,10.8,0 BED,20200716,33,33,33,33,0 BII,20200716,0.8,0.8,0.8,0.8,166310 BKC,20200716,5.8,5.8,5.8,5.8,0 BLF,20200716,2.9,2.9,2.9,2.9,0 BPC,20200716,11.6,11.6,11.6,11.6,0 BSC,20200716,15.2,15.2,15.2,15.2,0 BST,20200716,12.2,12.2,12.2,12.2,0 BTS,20200716,4.297,4.493,4.297,4.493,11057 BTW,20200716,28.6,28.6,28.6,28.6,0 BVS,20200716,10.1,10.1,9.9,10,185360 BXH,20200716,17.4,17.4,17.4,17.4,0 C69,20200716,5.587,5.587,5.491,5.491,55791 C92,20200716,3.3,3.6,3.3,3.6,2500 CAG,20200716,85.7,85.7,85.7,85.7,0 CAN,20200716,22.231,22.231,22.231,22.231,229 CAP,20200716,30.5,30.5,29.6,29.6,5926 CDN,20200716,19,19,19,19,0 CEO,20200716,8.2,8.3,8.1,8.1,653279 CET,20200716,1.9,1.9,1.9,1.9,3440 CIA,20200716,11.5,11.5,11.3,11.3,800 CJC,20200716,14.5,14.5,14.5,14.5,0 CKV,20200716,11.4,11.4,11.4,11.4,200 CLH,20200716,15.749,15.749,15.749,15.749,258 CLM,20200716,16,16,16,16,0 CMC,20200716,5.1,5.1,5.1,5.1,100 CMS,20200716,3.4,4,3.4,4,211500 CPC,20200716,15.309,15.309,15.309,15.309,0 CSC,20200716,22.127,22.127,22.127,22.127,1468 CTB,20200716,29.8,29.8,29.8,29.8,65 CTC,20200716,4.1,4.1,4.1,4.1,0 CTP,20200716,3,3,2.9,3,10390 CTT,20200716,8.328,8.328,8.328,8.328,0 CTX,20200716,7.8,7.8,7.8,7.8,0 CVN,20200716,12.5,12.5,12.5,12.5,2110 CX8,20200716,8.6,8.6,8.6,8.6,0 D11,20200716,19,19,18.4,18.6,1600 DAD,20200716,15,15,15,15,0 DAE,20200716,14.3,14.3,14.3,14.3,0 DBT,20200716,11.2,11.2,11,11,4700 DC2,20200716,6.7,6.7,6.7,6.7,5000 DC4,20200716,11.76,11.76,11.76,11.76,0 DDG,20200716,26.9,27.1,26.7,26.9,157100 DHP,20200716,9.5,9.5,9.5,9.5,1100 DHT,20200716,50.2,51,50,50.8,39943 DIH,20200716,13.524,13.524,13.23,13.23,32347 DL1,20200716,29,29,29,29,0 DNC,20200716,46.449,46.527,46.449,46.527,9176 DNM,20200716,37.9,38.1,36.7,37.8,3300 DNP,20200716,17.5,17.9,17.5,17.8,20900 DP3,20200716,70,70,70,70,20 DPC,20200716,13.412,13.7,13.412,13.7,2505 DPS,20200716,0.3,0.3,0.3,0.3,0 DS3,20200716,3.8,3.8,3.7,3.7,38100 DST,20200716,7.2,7.3,6.3,6.3,2653134 DTD,20200716,11.959,12.047,11.782,11.782,88505 DXP,20200716,10,10,9.9,10,11850 DZM,20200716,4.1,4.2,4,4.1,9304 EBA,20200716,9.9,9.9,9.9,9.9,0 EBS,20200716,7.2,7.2,7.2,7.2,3 ECI,20200716,14.628,14.628,14.628,14.628,0 EID,20200716,11,11,11,11,14710 EVS,20200716,7.2,7.2,7,7,1700 FID,20200716,1,1.1,1,1.1,48800 GDW,20200716,18.5,18.5,18.5,18.5,2 GKM,20200716,17.5,17.6,17.4,17.6,85200 GLT,20200716,20.325,20.325,20.325,20.325,0 GMX,20200716,23.5,23.5,23.5,23.5,0 HAD,20200716,12.119,12.215,12.022,12.119,14140 HAT,20200716,18.214,18.214,18.214,18.214,110 HBE,20200716,8,8,8,8,6500 HBS,20200716,2,2.1,2,2.1,300 HCC,20200716,11.8,11.8,11.7,11.7,6710 HCT,20200716,9.7,9.7,9.7,9.7,0 HDA,20200716,8.5,8.5,7.7,8.1,366110 HEV,20200716,12,12,12,12,0 HGM,20200716,38,38,38,38,0 HHC,20200716,101,101,101,101,0 HHG,20200716,1.3,1.4,1.3,1.3,8900 HHP,20200716,11.6,11.8,11.4,11.8,250500 HJS,20200716,22.638,24.304,22.638,22.932,5000 HKB,20200716,0.9,0.9,0.8,0.9,517100 HKT,20200716,6.6,6.6,6.6,6.6,500 HLC,20200716,6.369,6.369,6.369,6.369,0 HLD,20200716,21.1,21.1,20.8,21.1,51250 HLY,20200716,48,48,48,48,0 HMH,20200716,9,9,9,9,100 HOM,20200716,2.916,2.916,2.819,2.916,4320 HPM,20200716,12.9,12.9,12.9,12.9,0 HTC,20200716,27,27,27,27,0 HTP,20200716,9.9,9.9,9.9,9.9,0 HUT,20200716,2.5,2.6,2.5,2.5,1186346 HVT,20200716,33.5,33.5,33.5,33.5,800 ICG,20200716,5.8,5.8,5.6,5.6,5100 IDC,20200716,19.492,19.492,18.803,18.803,4469 IDJ,20200716,12.3,12.3,12,12.2,69060 IDV,20200716,38.2,38.4,38.1,38.1,300 INC,20200716,7.945,8.031,7.945,7.945,16095 INN,20200716,23.5,23.7,23.5,23.7,4506 ITQ,20200716,2.4,2.5,2.3,2.5,33200 IVS,20200716,6.8,6.8,6.3,6.3,24200 KDM,20200716,1.9,2,1.9,2,1500 KHS,20200716,12.3,12.3,12.3,12.3,0 KKC,20200716,5.3,5.3,5.3,5.3,0 KLF,20200716,2,2,1.9,1.9,685940 KMT,20200716,6.8,6.8,6.8,6.8,0 KSD,20200716,4.4,4.4,4.4,4.4,1200 KSQ,20200716,1.4,1.5,1.4,1.5,19500 KST,20200716,18.1,18.1,18.1,18.1,0 KTS,20200716,8,8,8,8,0 KTT,20200716,4.9,4.9,4.9,4.9,100 KVC,20200716,1.3,1.3,1.2,1.2,265079 L14,20200716,48.991,49.294,48.991,49.067,13471 L18,20200716,8.8,8.8,8.8,8.8,100 L35,20200716,6.4,6.4,6.4,6.4,0 L43,20200716,2.3,2.3,2.3,2.3,0 L61,20200716,14.1,14.1,14.1,14.1,0 L62,20200716,7,7,7,7,0 LAS,20200716,5.9,6,5.8,6,111900 LBE,20200716,37.7,37.7,37.7,37.7,0 LCD,20200716,6.8,6.8,6.8,6.8,0 LCS,20200716,2,2,2,2,0 LDP,20200716,16.832,17.076,16.832,16.914,17339 LHC,20200716,37,37.5,36.25,36.75,7200 LIG,20200716,3.1,3.1,3.1,3.1,21200 LM7,20200716,2.7,2.7,2.7,2.7,20 LO5,20200716,1.9,1.9,1.9,1.9,500 LUT,20200716,1.7,1.7,1.6,1.6,2600 MAC,20200716,4.3,4.3,4.3,4.3,3200 MAS,20200716,36.9,36.9,34.1,34.1,511 MBG,20200716,5.1,5.2,5,5.1,979710 MBS,20200716,10,10,9.8,9.8,28994 MCC,20200716,13.678,13.678,13.678,13.678,105 MCF,20200716,8,8,8,8,109 MCO,20200716,2.1,2.1,2.1,2.1,0 MDC,20200716,9.9,9.9,9.9,9.9,0 MED,20200716,44.6,44.6,44.5,44.6,9900 MEL,20200716,8,8,8,8,0 MHL,20200716,4.6,4.6,4.6,4.6,0 MIM,20200716,12,12,12,12,0 MKV,20200716,10,10,10,10,0 MPT,20200716,1.5,1.5,1.4,1.5,15100 MST,20200716,3.1,3.2,3,3.1,357496 NAG,20200716,4.509,4.509,4.419,4.509,9757 NAP,20200716,13,13,13,13,0 NBC,20200716,5.9,5.9,5.9,5.9,17000 NBP,20200716,13.384,13.384,13.384,13.384,542 NBW,20200716,19.5,19.5,19.5,19.5,0 NDN,20200716,14.53,14.915,14.53,14.838,610197 NDX,20200716,11.4,11.9,11.3,11.9,11700 NET,20200716,44.444,46.176,44.252,46.176,11123 NFC,20200716,5.1,5.1,5.1,5.1,0 NGC,20200716,1.8,1.8,1.8,1.8,100 NHA,20200716,9.3,9.447,9.152,9.373,40103 NHC,20200716,30,30,30,30,100 NHP,20200716,0.7,0.7,0.6,0.6,70910 NRC,20200716,10.84,11.416,10.84,11.032,107364 NSH,20200716,1.3,1.4,1.3,1.4,14100 NST,20200716,17.9,17.9,17.9,17.9,0 NTH,20200716,30.277,30.277,30.277,30.277,203 NTP,20200716,32,32,30.7,30.7,11300 NVB,20200716,9.2,9.2,9,9.1,1471319 OCH,20200716,8.5,8.5,8.5,8.5,0 ONE,20200716,3.9,3.9,3.9,3.9,2900 PBP,20200716,6.199,6.819,6.199,6.819,677 PCE,20200716,16.843,16.843,16.473,16.473,216 PCG,20200716,5.2,5.2,5.2,5.2,0 PCT,20200716,4.7,4.7,4.7,4.7,400 PDB,20200716,7.6,7.6,7,7.5,4600 PDC,20200716,6.4,6.4,6.4,6.4,0 PEN,20200716,5,5,5,5,0 PGN,20200716,14.8,15.2,14.7,14.8,96400 PGS,20200716,13.282,13.376,13.282,13.282,2242 PGT,20200716,3.9,3.9,3.9,3.9,0 PHN,20200716,26,26,26,26,0 PHP,20200716,9.046,9.234,8.857,8.857,15388 PIA,20200716,23.083,23.083,23.083,23.083,0 PIC,20200716,8.7,8.7,8.7,8.7,70 PJC,20200716,23.642,23.642,23.642,23.642,311 PLC,20200716,15.7,15.7,15.3,15.3,175049 PMB,20200716,8.5,8.5,8.5,8.5,0 PMC,20200716,51.7,57.9,51.5,55.9,1192 PMP,20200716,9.183,9.183,9.183,9.183,0 PMS,20200716,13.3,13.3,13.3,13.3,10 POT,20200716,13.4,13.4,13.4,13.4,60 PPE,20200716,6.5,6.5,6.5,6.5,0 PPP,20200716,15.3,17.3,15.2,16.8,3800 PPS,20200716,7.1,7.1,7,7.1,4700 PPY,20200716,21.6,21.6,21.6,21.6,0 PRC,20200716,8.6,8.6,8.6,8.6,260 PSC,20200716,15.7,15.7,15.7,15.7,0 PSD,20200716,9.3,9.3,9.2,9.2,6700 PSE,20200716,7.2,7.2,7.2,7.2,0 PSI,20200716,2,2.2,2,2.1,2100 PSW,20200716,7.3,7.3,7.3,7.3,0 PTD,20200716,13.373,13.373,13.373,13.373,0 PTI,20200716,18.8,18.8,18.8,18.8,0 PTS,20200716,5.039,5.039,4.952,4.952,1381 PV2,20200716,2.1,2.3,2.1,2.3,200 PVB,20200716,15.73,15.92,15.636,15.636,103203 PVC,20200716,5.7,5.9,5.7,5.7,144984 PVG,20200716,6.9,6.9,6.9,6.9,0 PVI,20200716,28.427,28.614,28.053,28.053,76890 PVL,20200716,1.3,1.4,1.3,1.4,200 PVS,20200716,12.5,12.9,12.4,12.6,6355380 QHD,20200716,21.1,21.1,21.1,21.1,0 QST,20200716,11.6,11.6,11.6,11.6,0 QTC,20200716,16.6,16.6,16.6,16.6,100 RCL,20200716,23.4,23.4,23.4,23.4,0 S55,20200716,22.5,22.5,22.2,22.2,12000 S74,20200716,3.7,3.7,3.7,3.7,0 S99,20200716,15,15.8,15,15.8,684874 SAF,20200716,43,43,43,43,20 SCI,20200716,23.5,24.9,22.5,22.8,361353 SD2,20200716,6.2,6.2,6.2,6.2,0 SD4,20200716,3.5,3.5,3.5,3.5,200 SD5,20200716,4.223,4.313,4.223,4.313,43403 SD6,20200716,2.1,2.2,2.1,2.2,65750 SD9,20200716,5.4,5.4,5.3,5.3,1580 SDA,20200716,3.9,4,3.9,4,4000 SDC,20200716,16.2,16.2,16.2,16.2,0 SDG,20200716,19.943,19.943,19.943,19.943,0 SDN,20200716,29.3,29.3,29.3,29.3,0 SDT,20200716,3.2,3.4,3.2,3.4,700 SDU,20200716,6.3,6.3,6.3,6.3,0 SEB,20200716,31.2,31.2,31.2,31.2,0 SED,20200716,13.9,14,13.9,13.9,6000 SFN,20200716,21.349,21.349,21.349,21.349,0 SGC,20200716,57.5,57.5,57.5,57.5,24 SGD,20200716,10.1,10.1,10.1,10.1,100 SGH,20200716,33.856,33.856,33.856,33.856,0 SHB,20200716,12.8,13,12.7,12.9,1813339 SHE,20200716,21.5,21.5,19.8,21.5,10360 SHN,20200716,7.1,7.3,7.1,7.3,1100 SHS,20200716,12.299,12.482,12.299,12.482,2083238 SIC,20200716,8,8,8,8,0 SJ1,20200716,21.6,21.6,21.6,21.6,2 SJC,20200716,1.3,1.3,1.3,1.3,0 SJE,20200716,14.846,15.165,14.846,15.086,83864 SLS,20200716,52,52,52,52,100 SMN,20200716,8.2,8.2,8.2,8.2,100 SMT,20200716,7,7,6.9,6.9,1100 SPI,20200716,1.1,1.1,1,1.1,163600 SRA,20200716,13.5,13.6,13.3,13.5,134230 SSM,20200716,5.8,5.8,5.8,5.8,0 STC,20200716,15,15,15,15,0 STP,20200716,6.9,7.5,6.9,7.5,204 SVN,20200716,1.7,1.8,1.7,1.8,21000 SZB,20200716,27,27.7,27,27.7,6400 TA9,20200716,9.7,9.7,9.7,9.7,0 TAR,20200716,17.301,17.884,16.636,17.634,882567 TBX,20200716,22.3,22.3,22.3,22.3,0 TC6,20200716,4.1,4.1,4.1,4.1,0 TDN,20200716,5.9,6,5.9,6,850 TDT,20200716,9.3,9.4,9.3,9.3,47900 TET,20200716,29.9,29.9,29.9,29.9,0 TFC,20200716,4.9,4.9,4.9,4.9,0 THB,20200716,10.9,10.9,10.9,10.9,0 THD,20200716,85.6,85.7,85.5,85.5,1085 THS,20200716,7.2,7.2,7.2,7.2,0 THT,20200716,6.7,6.7,6.7,6.7,1701 TIG,20200716,7.3,7.4,7.2,7.3,732002 TJC,20200716,7,7,7,7,100 TKC,20200716,3.6,3.7,3.4,3.7,35500 TKU,20200716,13.7,13.7,13.7,13.7,100 TMB,20200716,12.276,12.276,11.63,11.63,11808 TMC,20200716,13.7,13.7,13.7,13.7,0 TMX,20200716,15.4,15.4,15.4,15.4,0 TNG,20200716,12.5,12.9,12.5,12.8,965427 TPH,20200716,8.8,8.8,8.8,8.8,500 TPP,20200716,13.3,13.3,13.3,13.3,0 TSB,20200716,7.1,7.1,7.1,7.1,0 TST,20200716,11,11,11,11,0 TTC,20200716,10.9,10.9,10.9,10.9,3 TTH,20200716,2,2,1.9,1.9,405300 TTL,20200716,8.8,8.8,8.8,8.8,100 TTT,20200716,34.9,34.9,34.9,34.9,0 TTZ,20200716,2.9,3,2.8,3,195407 TV3,20200716,31,31,31,31,0 TV4,20200716,13.1,13.1,12,12,2300 TVC,20200716,9,9.09,8.909,9,556441 TVD,20200716,5.6,5.9,5.6,5.7,1200 TXM,20200716,2.7,2.7,2.7,2.7,0 UNI,20200716,5.2,5.2,5.2,5.2,30 V12,20200716,11.9,11.9,11.9,11.9,0 V21,20200716,5.2,5.2,5.2,5.2,0 VAT,20200716,2.2,2.2,2.2,2.2,0 VBC,20200716,16.6,16.6,16.5,16.5,5300 VC1,20200716,11.5,11.5,11.5,11.5,0 VC2,20200716,12,12,12,12,100 VC3,20200716,16.1,16.2,15.7,16.2,227600 VC6,20200716,8.1,8.1,8.1,8.1,200 VC7,20200716,4.704,4.704,4.704,4.704,104 VC9,20200716,6,6.5,6,6.4,56000 VCC,20200716,9.3,9.3,9.3,9.3,0 VCG,20200716,27,27.4,26.5,26.7,76190 VCM,20200716,16.8,16.8,16.8,16.8,0 VCS,20200716,63.9,63.9,62.5,63,60228 VDL,20200716,27.4,27.4,27.4,27.4,0 VE1,20200716,7.6,7.6,7.6,7.6,0 VE2,20200716,6.5,6.5,6.5,6.5,0 VE3,20200716,6,6,6,6,0 VE4,20200716,5.8,5.8,5.8,5.8,0 VE8,20200716,9,9,9,9,0 VE9,20200716,1.2,1.3,1.2,1.3,8300 VGP,20200716,9.431,9.431,9.431,9.431,250 VGS,20200716,7,7,7,7,100 VHE,20200716,4.6,5,4.6,5,6200 VHL,20200716,23.6,23.6,23.6,23.6,500 VIE,20200716,6.1,6.1,6.1,6.1,0 VIF,20200716,15.825,16.809,14.842,14.842,3579 VIG,20200716,0.8,0.9,0.8,0.8,82300 VIT,20200716,13.246,13.852,13.246,13.765,45190 VIX,20200716,7.2,7.4,7,7.1,126300 VKC,20200716,5,5,4.9,4.9,19800 VLA,20200716,15,15,15,15,0 VMC,20200716,9.4,9.5,9.4,9.4,6700 VMI,20200716,0.6,0.6,0.6,0.6,0 VMS,20200716,6,6,6,6,0 VNC,20200716,34.391,34.391,34.391,34.391,0 VNF,20200716,31.3,31.3,31.3,31.3,0 VNR,20200716,18.5,18.5,18.5,18.5,306 VNT,20200716,54.6,54.6,54.6,54.6,220 VSA,20200716,15.4,15.4,15.4,15.4,0 VSM,20200716,12.736,12.736,12.736,12.736,0 VTC,20200716,11.6,11.6,11.6,11.6,10 VTH,20200716,9.5,9.5,9.5,9.5,0 VTJ,20200716,4.2,4.2,4.2,4.2,0 VTL,20200716,38,38,38,38,600 VTS,20200716,28.5,28.5,28.5,28.5,0 VTV,20200716,6,6,6,6,0 VXB,20200716,4.6,4.6,4.6,4.6,0 WCS,20200716,181.271,185.693,181.271,183.04,7396 WSS,20200716,1.8,1.8,1.8,1.8,0 X20,20200716,7.3,7.3,7.3,7.3,0 AAV,20200715,5.7,5.7,5.5,5.6,250000 ACB,20200715,18.622,18.622,18.468,18.468,2040298 ACM,20200715,0.9,0.9,0.8,0.8,1080964 ADC,20200715,14.3,14.3,14.3,14.3,0 ALT,20200715,10.486,10.486,10.486,10.486,0 AMC,20200715,18,18,18,18,0 AME,20200715,7.8,7.8,7.8,7.8,0 AMV,20200715,17.2,17.2,17,17.1,458890 API,20200715,9.1,10.4,9.1,9.1,1308 APP,20200715,3.6,3.6,3.6,3.6,2430 APS,20200715,2.4,2.4,2.4,2.4,0 ARM,20200715,22.5,22.5,22.5,22.5,0 ART,20200715,2.6,2.7,2.6,2.6,555810 ATS,20200715,26.7,26.7,26.7,26.7,0 BAX,20200715,42.5,42.5,42.3,42.3,10800 BBS,20200715,14,14,14,14,0 BCC,20200715,6.4,6.488,6.311,6.488,51739 BCF,20200715,44.747,44.747,44.747,44.747,0 BDB,20200715,10.8,10.8,10.8,10.8,0 BED,20200715,33,33,33,33,0 BII,20200715,0.7,0.9,0.7,0.8,129710 BKC,20200715,5.8,5.8,5.8,5.8,1200 BLF,20200715,2.9,2.9,2.9,2.9,0 BPC,20200715,11.6,11.6,11.6,11.6,0 BSC,20200715,15.2,15.2,15.2,15.2,0 BST,20200715,12.2,12.2,12.2,12.2,0 BTS,20200715,4.395,4.493,4.004,4.395,3788 BTW,20200715,28.6,28.6,28.6,28.6,0 BVS,20200715,10.2,10.4,10,10.1,195574 BXH,20200715,17.4,17.4,17.4,17.4,0 C69,20200715,5.587,5.684,5.491,5.491,48297 C92,20200715,3.5,3.9,3.4,3.4,6500 CAG,20200715,85.7,85.7,85.7,85.7,0 CAN,20200715,20.21,20.21,20.21,20.21,0 CAP,20200715,30,30.5,29.6,29.6,6860 CDN,20200715,18.2,19,18.1,19,1500 CEO,20200715,8,8.3,8,8.2,1752164 CET,20200715,1.8,1.9,1.8,1.8,38000 CIA,20200715,11.2,11.6,11.2,11.6,4307 CJC,20200715,14.5,14.5,14.5,14.5,200 CKV,20200715,10.399,10.399,10.399,10.399,0 CLH,20200715,16.215,16.215,15.517,15.517,2191 CLM,20200715,16,16,16,16,0 CMC,20200715,4.8,4.8,4.8,4.8,0 CMS,20200715,3.9,3.9,3.5,3.7,132802 CPC,20200715,15.69,15.69,15.309,15.309,4837 CSC,20200715,22.127,22.318,21.936,21.936,8293 CTB,20200715,29.8,29.8,29.8,29.8,0 CTC,20200715,4.1,4.1,4.1,4.1,0 CTP,20200715,3,3.1,3,3,90200 CTT,20200715,8.328,8.328,8.328,8.328,2404 CTX,20200715,8,8,7.8,7.8,2100 CVN,20200715,12.6,12.6,12.6,12.6,0 CX8,20200715,8.6,8.6,8.6,8.6,0 D11,20200715,18.9,19.4,18.9,19.4,15500 DAD,20200715,15,15,15,15,108 DAE,20200715,14.3,14.3,14.3,14.3,0 DBT,20200715,11,11.2,11,11.2,2500 DC2,20200715,6.5,6.5,6.5,6.5,0 DC4,20200715,11.76,11.76,11.76,11.76,0 DDG,20200715,27.3,27.4,26.6,27,106900 DHP,20200715,9.2,9.2,9.2,9.2,0 DHT,20200715,54.6,54.6,49.8,50.2,25130 DIH,20200715,13.426,13.426,13.426,13.426,510 DL1,20200715,29,29,29,29,10 DNC,20200715,42.369,42.369,42.369,42.369,0 DNM,20200715,38.5,38.5,37.2,37.2,13000 DNP,20200715,17.3,17.5,17.3,17.5,45800 DP3,20200715,70,70,70,70,200 DPC,20200715,12.454,12.454,12.454,12.454,522 DPS,20200715,0.3,0.3,0.3,0.3,0 DS3,20200715,3.685,3.685,3.599,3.599,148983 DST,20200715,6.3,6.9,6.3,6.9,954912 DTD,20200715,12.047,12.402,11.959,11.959,144000 DXP,20200715,10,10.2,10,10.2,8070 DZM,20200715,4.1,4.2,3.9,4.1,39050 EBA,20200715,9.9,9.9,9.9,9.9,0 EBS,20200715,7.1,7.2,7.1,7.2,1447 ECI,20200715,14.628,14.628,14.628,14.628,0 EID,20200715,11,11.1,11,11,37100 EVS,20200715,7.2,7.2,7.2,7.2,100 FID,20200715,1,1,1,1,146000 GDW,20200715,18.5,18.5,18.5,18.5,0 GKM,20200715,17.4,17.7,17.4,17.7,117800 GLT,20200715,20.325,20.325,20.325,20.325,102 GMX,20200715,23.5,23.5,23.5,23.5,0 HAD,20200715,12.407,12.407,12.022,12.215,10605 HAT,20200715,18.123,18.123,18.123,18.123,0 HBE,20200715,8,8,8,8,11500 HBS,20200715,2,2,2,2,0 HCC,20200715,11.7,11.7,11.6,11.7,1000 HCT,20200715,9.9,9.9,9,9.7,400 HDA,20200715,8.5,8.5,8.4,8.5,31900 HEV,20200715,12.2,12.2,12,12,700 HGM,20200715,38,38,38,38,0 HHC,20200715,101,101,101,101,0 HHG,20200715,1.3,1.4,1.3,1.4,3721 HHP,20200715,11.2,11.6,11.2,11.6,544300 HJS,20200715,21.756,22.148,21.756,22.148,4082 HKB,20200715,1,1,0.9,0.9,185110 HKT,20200715,6.5,7,6.5,6.6,50600 HLC,20200715,6.369,6.369,6.369,6.369,4658 HLD,20200715,21.4,21.5,21.1,21.2,11700 HLY,20200715,48,48,48,48,0 HMH,20200715,10,10,10,10,10 HOM,20200715,2.916,2.916,2.916,2.916,7097 HPM,20200715,12.9,12.9,12.9,12.9,0 HTC,20200715,26,27,26,27,3000 HTP,20200715,9.9,9.9,9.9,9.9,0 HUT,20200715,2.6,2.7,2.5,2.5,2888343 HVT,20200715,33.5,33.5,33.5,33.5,0 ICG,20200715,5.5,5.5,5.5,5.5,1008 IDC,20200715,19.098,19.393,19.098,19.393,3149 IDJ,20200715,12.3,12.6,12.1,12.2,94330 IDV,20200715,38,38,38,38,5100 INC,20200715,8.204,8.809,7.859,8.809,4053 INN,20200715,23.5,23.6,23.5,23.6,5400 ITQ,20200715,2.4,2.4,2.4,2.4,3000 IVS,20200715,6.9,6.9,6.9,6.9,0 KDM,20200715,1.9,1.9,1.9,1.9,13300 KHS,20200715,12.3,12.3,12.3,12.3,0 KKC,20200715,5.3,5.3,5.3,5.3,100 KLF,20200715,1.9,2,1.9,1.9,571347 KMT,20200715,6.8,6.8,6.8,6.8,0 KSD,20200715,4.3,4.3,4.3,4.3,6800 KSQ,20200715,1.5,1.5,1.5,1.5,10000 KST,20200715,18.1,18.1,18.1,18.1,0 KTS,20200715,8,8,8,8,100 KTT,20200715,4.5,4.5,4.5,4.5,100 KVC,20200715,1.3,1.3,1.2,1.3,46600 L14,20200715,50.127,50.278,48.915,48.991,63127 L18,20200715,8.3,8.3,8.3,8.3,1490 L35,20200715,6.4,6.4,6.4,6.4,0 L43,20200715,2.3,2.3,2.3,2.3,0 L61,20200715,14.1,14.1,14.1,14.1,0 L62,20200715,7,7,7,7,0 LAS,20200715,5.9,5.9,5.8,5.8,343820 LBE,20200715,37.7,37.7,37.7,37.7,0 LCD,20200715,6.8,6.8,6.8,6.8,0 LCS,20200715,1.9,2,1.9,2,5300 LDP,20200715,15.45,16.995,15.45,16.914,19040 LHC,20200715,37.5,37.5,36.5,37.5,34000 LIG,20200715,3.1,3.2,3.1,3.2,162910 LM7,20200715,2.5,2.7,2.5,2.7,200 LO5,20200715,2.1,2.1,2.1,2.1,600 LUT,20200715,1.6,1.7,1.6,1.6,36710 MAC,20200715,4.3,4.3,4.3,4.3,3040 MAS,20200715,36.8,36.9,36,36.9,900 MBG,20200715,5.2,5.3,5.1,5.1,528039 MBS,20200715,10,10.1,9.9,10,53332 MCC,20200715,12.721,12.721,12.721,12.721,0 MCF,20200715,8,8,8,8,544 MCO,20200715,2.1,2.1,2.1,2.1,0 MDC,20200715,9.9,9.9,9.9,9.9,200 MED,20200715,40.8,40.8,40.8,40.8,200 MEL,20200715,8,8,8,8,0 MHL,20200715,4.6,4.6,4.6,4.6,0 MIM,20200715,12,12,12,12,0 MKV,20200715,10,10,10,10,0 MPT,20200715,1.4,1.5,1.3,1.4,127850 MST,20200715,3.1,3.2,3.1,3.1,305110 NAG,20200715,4.509,4.509,4.509,4.509,11797 NAP,20200715,13,13,13,13,0 NBC,20200715,5.8,5.9,5.7,5.9,34600 NBP,20200715,13.384,13.384,13.384,13.384,352 NBW,20200715,19.5,19.5,19.5,19.5,2 NDN,20200715,14.607,14.915,14.453,14.453,193323 NDX,20200715,11.6,11.6,11,11.4,12600 NET,20200715,44.829,44.829,44.733,44.733,1975 NFC,20200715,5.1,5.1,5.1,5.1,0 NGC,20200715,1.7,1.7,1.7,1.7,1000 NHA,20200715,8.709,9.447,8.709,9.152,189367 NHC,20200715,28.7,33.3,28.7,33.3,200 NHP,20200715,0.6,0.7,0.6,0.6,272248 NRC,20200715,10.744,12.183,10.744,11.32,126815 NSH,20200715,1.4,1.4,1.4,1.4,3900 NST,20200715,17.9,17.9,17.9,17.9,0 NTH,20200715,29.983,29.983,28.705,29.491,2645 NTP,20200715,31.2,31.5,31.2,31.4,18505 NVB,20200715,9.1,9.2,9,9.2,2747031 OCH,20200715,8.5,8.5,8.5,8.5,100 ONE,20200715,3.8,3.8,3.8,3.8,2000 PBP,20200715,6.199,6.199,6.199,6.199,3839 PCE,20200715,15.732,15.732,12.956,15.362,972 PCG,20200715,5.2,5.2,5.2,5.2,0 PCT,20200715,4.7,5.1,4.7,5.1,1100 PDB,20200715,7.6,7.7,7.6,7.7,3200 PDC,20200715,6.4,6.4,6.4,6.4,0 PEN,20200715,5,5,5,5,0 PGN,20200715,13.8,15.1,13.8,14.9,194200 PGS,20200715,13,13.094,12.811,12.811,15552 PGT,20200715,3.8,3.9,3.8,3.9,200 PHN,20200715,26,26,26,26,0 PHP,20200715,8.951,8.951,8.951,8.951,3184 PIA,20200715,23.083,23.083,23.083,23.083,225 PIC,20200715,8.7,8.7,8.7,8.7,170 PJC,20200715,25.958,25.958,25.958,25.958,0 PLC,20200715,15.9,16.8,15.5,15.7,165344 PMB,20200715,8.5,8.5,8.5,8.5,0 PMC,20200715,51.6,56.4,51.6,55.5,1000 PMP,20200715,9.183,9.183,9.183,9.183,0 PMS,20200715,13.9,14,13.3,13.3,1910 POT,20200715,13.4,13.4,13.4,13.4,0 PPE,20200715,6.5,6.5,6.5,6.5,0 PPP,20200715,16.7,16.7,16.7,16.7,0 PPS,20200715,7,7,7,7,3100 PPY,20200715,21.6,21.6,21.6,21.6,0 PRC,20200715,9.5,9.5,9.5,9.5,0 PSC,20200715,15.7,15.7,15.7,15.7,0 PSD,20200715,9.2,9.2,9.2,9.2,4100 PSE,20200715,7.2,7.2,7.2,7.2,0 PSI,20200715,2.1,2.1,2.1,2.1,0 PSW,20200715,7.3,7.3,7.3,7.3,0 PTD,20200715,13.373,13.373,13.373,13.373,0 PTI,20200715,18.8,18.8,18.8,18.8,579 PTS,20200715,5.039,5.039,4.865,5.039,2532 PV2,20200715,2.3,2.3,2.3,2.3,0 PVB,20200715,16.015,16.109,15.73,15.73,155176 PVC,20200715,5.7,5.7,5.6,5.7,79709 PVG,20200715,6.9,6.9,6.9,6.9,5200 PVI,20200715,27.679,28.053,27.679,27.679,35825 PVL,20200715,1.3,1.3,1.3,1.3,9200 PVS,20200715,12.4,12.6,12.3,12.4,1568009 QHD,20200715,21.1,21.1,21.1,21.1,100 QST,20200715,11.6,11.6,11.6,11.6,0 QTC,20200715,15.8,15.8,15.8,15.8,7000 RCL,20200715,23.4,23.4,23.4,23.4,0 S55,20200715,21.8,21.8,21.8,21.8,199 S74,20200715,3.7,3.7,3.7,3.7,200 S99,20200715,14.3,15,14.2,15,540050 SAF,20200715,43,43,43,43,0 SCI,20200715,21,22.9,21,22.9,429843 SD2,20200715,6.2,6.2,6.2,6.2,2000 SD4,20200715,3.5,3.5,3.5,3.5,2000 SD5,20200715,4.133,4.223,4.043,4.223,5898 SD6,20200715,2.3,2.3,2,2,231000 SD9,20200715,5.3,5.5,5.3,5.5,8710 SDA,20200715,3.8,3.8,3.6,3.8,900 SDC,20200715,16.2,16.2,16.2,16.2,0 SDG,20200715,19.943,19.943,19.943,19.943,0 SDN,20200715,29.3,29.3,29.3,29.3,0 SDT,20200715,3.2,3.3,3.1,3.3,1300 SDU,20200715,6.3,6.3,6.3,6.3,0 SEB,20200715,31.2,31.2,31.2,31.2,3008 SED,20200715,14,14,14,14,0 SFN,20200715,21.349,21.349,21.349,21.349,0 SGC,20200715,57.5,57.5,57.5,57.5,0 SGD,20200715,10.1,10.1,10.1,10.1,0 SGH,20200715,33.856,33.856,33.856,33.856,0 SHB,20200715,13.1,13.1,12.8,12.8,2220375 SHE,20200715,19.107,20.662,19.107,19.7,15703 SHN,20200715,6.9,7.4,6.9,7.4,4900 SHS,20200715,12.664,12.664,12.299,12.299,2092084 SIC,20200715,8,8,8,8,0 SJ1,20200715,21.6,21.6,21.6,21.6,10 SJC,20200715,1.3,1.3,1.3,1.3,0 SJE,20200715,14.846,14.846,14.846,14.846,11902 SLS,20200715,51,52.4,51,52.4,6500 SMN,20200715,8.2,8.2,8.2,8.2,1300 SMT,20200715,7,7.3,6.5,7.3,2500 SPI,20200715,1.1,1.1,1,1.1,103500 SRA,20200715,13.4,13.5,13.2,13.5,85100 SSM,20200715,5.8,5.8,5.8,5.8,0 STC,20200715,13.9,15,13.9,15,2400 STP,20200715,6.9,6.9,6.9,6.9,0 SVN,20200715,1.8,1.8,1.8,1.8,0 SZB,20200715,26.6,27,26.6,27,1500 TA9,20200715,9.7,9.7,9.7,9.7,100 TAR,20200715,17.135,17.634,17.052,17.468,837813 TBX,20200715,22.3,22.3,22.3,22.3,0 TC6,20200715,4.1,4.1,4.1,4.1,100 TDN,20200715,5.9,5.9,5.9,5.9,18200 TDT,20200715,9.2,9.4,9.2,9.3,28800 TET,20200715,29.9,29.9,29.9,29.9,0 TFC,20200715,4.9,4.9,4.9,4.9,0 THB,20200715,10.9,10.9,10.9,10.9,0 THD,20200715,103,103,95,95,6500 THS,20200715,7.2,7.2,7.2,7.2,0 THT,20200715,6.6,6.7,6.6,6.7,8100 TIG,20200715,7.3,7.4,7.2,7.3,581490 TJC,20200715,8.1,8.1,7,7,10100 TKC,20200715,3.8,3.8,3.6,3.7,8400 TKU,20200715,15.2,15.2,15.2,15.2,0 TMB,20200715,13.2,13.2,12.276,12.276,244 TMC,20200715,13.7,13.7,13.7,13.7,0 TMX,20200715,15.4,15.4,15.4,15.4,0 TNG,20200715,12.5,12.7,12.4,12.4,488316 TPH,20200715,8,8,8,8,0 TPP,20200715,13.3,13.3,13.3,13.3,0 TSB,20200715,7.1,7.1,7.1,7.1,100 TST,20200715,11,11,11,11,100 TTC,20200715,10.9,10.9,10.9,10.9,3 TTH,20200715,2,2,1.9,2,298925 TTL,20200715,8.8,8.8,8,8,800 TTT,20200715,34.9,34.9,34.9,34.9,100 TTZ,20200715,2.6,2.8,2.6,2.8,110870 TV3,20200715,31,31,31,31,100 TV4,20200715,11.9,12,11.9,12,4000 TVC,20200715,9,9.09,8.818,9,507169 TVD,20200715,5.6,5.8,5.6,5.8,3500 TXM,20200715,2.7,2.7,2.7,2.7,400 UNI,20200715,5.2,5.2,5.2,5.2,0 V12,20200715,11.9,11.9,11.9,11.9,0 V21,20200715,5.2,5.2,5.2,5.2,100 VAT,20200715,2.2,2.2,2.2,2.2,0 VBC,20200715,18,18,18,18,100 VC1,20200715,11.5,11.5,11.5,11.5,0 VC2,20200715,12.6,12.6,12.6,12.6,0 VC3,20200715,16.2,16.4,16.2,16.2,205400 VC6,20200715,8.8,8.8,8.8,8.8,0 VC7,20200715,4.416,4.416,4.32,4.32,1788 VC9,20200715,5.8,6.1,5.8,6,103368 VCC,20200715,9.3,9.3,9.3,9.3,2000 VCG,20200715,27,27,26.3,27,39000 VCM,20200715,16.8,16.8,16.8,16.8,1000 VCS,20200715,64.5,64.5,62.9,63.1,93827 VDL,20200715,27.4,27.4,27.4,27.4,0 VE1,20200715,7.6,7.6,7.6,7.6,0 VE2,20200715,6.5,6.5,6.5,6.5,0 VE3,20200715,6,6,6,6,0 VE4,20200715,5.8,5.8,5.8,5.8,0 VE8,20200715,9,9,9,9,0 VE9,20200715,1.3,1.3,1.2,1.2,36442 VGP,20200715,10.271,10.271,10.271,10.271,0 VGS,20200715,7,7.2,7,7.1,11234 VHE,20200715,5.5,5.5,4.6,4.6,73810 VHL,20200715,23.6,23.6,23.6,23.6,0 VIE,20200715,6.1,6.1,6.1,6.1,0 VIF,20200715,15.825,15.915,15.11,15.557,2908 VIG,20200715,0.9,0.9,0.8,0.8,106200 VIT,20200715,12.986,13.419,12.986,13.159,32919 VIX,20200715,7.2,7.2,6.9,7.2,246649 VKC,20200715,4.9,4.9,4.9,4.9,5000 VLA,20200715,15,15,15,15,100 VMC,20200715,9.5,9.5,9.4,9.5,4300 VMI,20200715,0.6,0.6,0.6,0.6,0 VMS,20200715,5.8,6,5.8,6,1600 VNC,20200715,34.391,34.391,34.391,34.391,101 VNF,20200715,31.3,31.3,31.3,31.3,0 VNR,20200715,18.9,18.9,18.9,18.9,120 VNT,20200715,60.6,60.6,60.6,60.6,1000 VSA,20200715,15.4,15.4,15.4,15.4,0 VSM,20200715,12.736,12.736,12.736,12.736,0 VTC,20200715,11.6,11.6,11.6,11.6,100 VTH,20200715,9.5,9.5,9.5,9.5,0 VTJ,20200715,4.2,4.2,4.2,4.2,100 VTL,20200715,38,38,38,38,0 VTS,20200715,28.5,28.5,28.5,28.5,0 VTV,20200715,6,6,6,6,0 VXB,20200715,4.6,4.6,4.6,4.6,0 WCS,20200715,184.449,184.449,179.661,180.21,4843 WSS,20200715,1.8,1.8,1.8,1.8,0 X20,20200715,7.3,7.3,7.3,7.3,507 AAV,20200714,5.7,5.7,5.6,5.7,331200 ACB,20200714,18.391,18.545,18.237,18.468,1828275 ACM,20200714,1.1,1.1,0.9,0.9,3479875 ADC,20200714,14.3,14.3,14.3,14.3,0 ALT,20200714,10.486,10.486,10.486,10.486,0 AMC,20200714,18,18,18,18,333 AME,20200714,7.8,7.8,7.8,7.8,0 AMV,20200714,17.2,17.2,17,17.1,259312 API,20200714,9.8,9.8,9.8,9.8,500 APP,20200714,3.9,3.9,3.9,3.9,2701 APS,20200714,2.4,2.4,2.4,2.4,20000 ARM,20200714,22.5,22.5,22.5,22.5,0 ART,20200714,2.6,2.7,2.6,2.6,573260 ATS,20200714,26.7,26.7,26.7,26.7,0 BAX,20200714,42.5,42.5,42,42.3,7300 BBS,20200714,14,14,14,14,0 BCC,20200714,6.488,6.488,6.311,6.311,35895 BCF,20200714,44.747,44.747,44.747,44.747,0 BDB,20200714,10.8,10.8,10.8,10.8,0 BED,20200714,33,33,33,33,0 BII,20200714,0.8,0.9,0.7,0.8,167255 BKC,20200714,5.5,5.5,5.5,5.5,0 BLF,20200714,2.9,2.9,2.9,2.9,0 BPC,20200714,11.6,11.6,11.6,11.6,0 BSC,20200714,15.2,15.2,15.2,15.2,0 BST,20200714,12.2,12.2,12.2,12.2,100 BTS,20200714,4.2,4.297,3.906,4.297,2457 BTW,20200714,28.6,28.6,28.6,28.6,27 BVS,20200714,9.8,10.1,9.8,10.1,437010 BXH,20200714,17.4,17.4,17.4,17.4,0 C69,20200714,5.684,5.684,5.491,5.491,90927 C92,20200714,3.7,3.7,3.7,3.7,3600 CAG,20200714,85.7,85.7,85.7,85.7,0 CAN,20200714,20.499,20.499,20.21,20.21,520 CAP,20200714,30,30,29.5,30,5800 CDN,20200714,18.5,19,18.5,19,8200 CEO,20200714,8,8.2,8,8,1695435 CET,20200714,1.8,1.9,1.8,1.8,175500 CIA,20200714,11.3,11.3,11.2,11.2,3111 CJC,20200714,13.2,13.2,13.2,13.2,500 CKV,20200714,10.399,10.399,10.399,10.399,0 CLH,20200714,14.586,15.129,14.431,15.129,18431 CLM,20200714,16,16,16,16,0 CMC,20200714,4.8,4.8,4.8,4.8,0 CMS,20200714,4,4,3.6,3.6,57000 CPC,20200714,15.404,15.5,14.834,14.834,6415 CSC,20200714,22.413,22.413,22.318,22.318,4194 CTB,20200714,29.8,29.8,29.8,29.8,2092 CTC,20200714,4.1,4.1,4.1,4.1,0 CTP,20200714,2.9,2.9,2.9,2.9,92800 CTT,20200714,8.237,8.237,8.237,8.237,1433 CTX,20200714,7.5,8.2,7.5,7.8,1400 CVN,20200714,12.6,12.6,12.6,12.6,1400 CX8,20200714,8.6,8.6,8.6,8.6,0 D11,20200714,19,19.1,18,19,12600 DAD,20200714,14.8,14.8,14.8,14.8,200 DAE,20200714,14.3,14.3,14.3,14.3,100 DBT,20200714,11,11.4,10.8,10.8,23000 DC2,20200714,6.5,6.5,6.5,6.5,0 DC4,20200714,11.76,11.76,11.76,11.76,0 DDG,20200714,27.1,27.2,26.9,27.2,95440 DHP,20200714,9.2,9.2,9.2,9.2,0 DHT,20200714,46.5,50,46.5,49.7,194700 DIH,20200714,13.622,13.622,13.622,13.622,0 DL1,20200714,29,29,29,29,0 DNC,20200714,42.369,42.369,42.369,42.369,150 DNM,20200714,37,38.4,37,37.9,8110 DNP,20200714,16.9,17.5,16.9,17.5,18000 DP3,20200714,71,71,71,71,500 DPC,20200714,11.975,12.837,11.975,12.837,5219 DPS,20200714,0.3,0.3,0.3,0.3,0 DS3,20200714,3.685,3.771,3.599,3.771,187717 DST,20200714,7.4,7.4,6.2,6.3,1298639 DTD,20200714,11.959,12.136,11.87,11.959,91571 DXP,20200714,10,10.2,10,10.2,1890 DZM,20200714,4.1,4.2,3.9,4.2,33802 EBA,20200714,9.9,9.9,9.9,9.9,0 EBS,20200714,7.1,7.1,7.1,7.1,0 ECI,20200714,14.628,14.628,14.628,14.628,0 EID,20200714,11,11,10.9,11,40200 EVS,20200714,7.2,7.2,7.2,7.2,100 FID,20200714,1.1,1.1,1,1,3000 GDW,20200714,18.5,18.5,18.5,18.5,0 GKM,20200714,17.5,17.7,17.5,17.7,91500 GLT,20200714,20.911,20.911,20.911,20.911,0 GMX,20200714,23.5,23.5,23.5,23.5,2000 HAD,20200714,12.503,12.503,11.926,12.119,9461 HAT,20200714,18.123,18.123,17.303,18.123,5600 HBE,20200714,8,8,8,8,0 HBS,20200714,2,2,2,2,2000 HCC,20200714,11.8,11.8,11.8,11.8,2500 HCT,20200714,10.9,10.9,9,9,1600 HDA,20200714,8.5,8.5,8.3,8.5,49660 HEV,20200714,13,13.2,13,13.2,4700 HGM,20200714,38,38,38,38,0 HHC,20200714,101,101,101,101,0 HHG,20200714,1.3,1.4,1.3,1.4,17153 HHP,20200714,11,11.2,10.8,11.2,273610 HJS,20200714,21.56,21.56,21.56,21.56,0 HKB,20200714,0.9,1,0.8,1,281600 HKT,20200714,6.4,6.4,6.4,6.4,300 HLC,20200714,6.276,6.369,6.276,6.369,650 HLD,20200714,20.6,21.1,20.6,21.1,29120 HLY,20200714,48,48,48,48,0 HMH,20200714,10,10,10,10,0 HOM,20200714,3.013,3.013,3.013,3.013,309 HPM,20200714,12.9,12.9,12.9,12.9,0 HTC,20200714,26.5,26.5,25.1,25.1,2100 HTP,20200714,9.9,9.9,9.9,9.9,30 HUT,20200714,2.5,2.6,2.5,2.5,1619609 HVT,20200714,33.5,33.5,33.5,33.5,53 ICG,20200714,5.7,5.8,5.7,5.8,600 IDC,20200714,19.098,19.393,18.901,19.196,11793 IDJ,20200714,12.3,12.3,12.1,12.1,170020 IDV,20200714,38,38,37.8,37.8,1600 INC,20200714,8.55,8.722,8.204,8.722,15516 INN,20200714,23.8,23.8,23.5,23.5,21400 ITQ,20200714,2.4,2.4,2.4,2.4,3050 IVS,20200714,7.2,7.2,6.5,6.9,14200 KDM,20200714,2,2,2,2,0 KHS,20200714,12.3,12.3,12.3,12.3,7 KKC,20200714,5.3,5.3,5.3,5.3,6300 KLF,20200714,2,2,1.9,1.9,616225 KMT,20200714,6.8,6.8,6.8,6.8,0 KSD,20200714,4.4,4.7,4.4,4.7,8000 KSQ,20200714,1.4,1.5,1.4,1.5,7700 KST,20200714,18.1,18.1,18.1,18.1,0 KTS,20200714,7.5,8.8,7.5,8.8,200 KTT,20200714,4.1,4.1,4.1,4.1,0 KVC,20200714,1.2,1.3,1.1,1.2,154300 L14,20200714,49.294,49.975,49.218,49.975,32092 L18,20200714,8,8,8,8,0 L35,20200714,6.4,6.4,6.4,6.4,0 L43,20200714,2.3,2.3,2.3,2.3,0 L61,20200714,14.1,14.1,14.1,14.1,0 L62,20200714,7,7,7,7,0 LAS,20200714,5.9,6,5.8,6,47610 LBE,20200714,37.7,37.7,37.7,37.7,0 LCD,20200714,6.8,6.8,6.8,6.8,0 LCS,20200714,1.9,2,1.9,2,4100 LDP,20200714,15.45,15.45,15.45,15.45,123 LHC,20200714,37,37.5,37,37.5,5600 LIG,20200714,3.2,3.2,3,3,124225 LM7,20200714,2.7,2.7,2.7,2.7,1700 LO5,20200714,2.3,2.3,2.3,2.3,200 LUT,20200714,1.7,1.7,1.7,1.7,0 MAC,20200714,4.4,4.4,4.4,4.4,1200 MAS,20200714,34,34,34,34,1200 MBG,20200714,5.3,5.3,5.1,5.2,746134 MBS,20200714,9.8,10,9.8,10,59980 MCC,20200714,12.721,12.721,12.721,12.721,0 MCF,20200714,8.091,8.091,8.091,8.091,0 MCO,20200714,2.4,2.4,2.1,2.1,200 MDC,20200714,9,9,9,9,100 MED,20200714,40.4,40.7,40.4,40.7,400 MEL,20200714,8.1,8.1,8,8,200 MHL,20200714,4.6,4.6,4.6,4.6,0 MIM,20200714,12,12,12,12,0 MKV,20200714,10,10,10,10,0 MPT,20200714,1.4,1.5,1.3,1.4,8110 MST,20200714,3.1,3.1,3.1,3.1,432510 NAG,20200714,4.509,4.509,4.509,4.509,4257 NAP,20200714,13,13,13,13,0 NBC,20200714,5.8,5.9,5.8,5.9,24000 NBP,20200714,13.846,14.769,13.846,14.769,16467 NBW,20200714,19.5,19.5,19.5,19.5,0 NDN,20200714,14.607,14.607,14.3,14.607,219350 NDX,20200714,11.7,11.7,11.6,11.6,2700 NET,20200714,44.733,44.733,44.733,44.733,0 NFC,20200714,5.1,5.1,5.1,5.1,0 NGC,20200714,1.8,1.8,1.8,1.8,0 NHA,20200714,8.857,8.857,8.709,8.709,3943 NHC,20200714,26.4,31.8,26.4,31.8,200 NHP,20200714,0.7,0.7,0.6,0.7,114830 NRC,20200714,10.552,11.704,10.456,11.128,279882 NSH,20200714,1.4,1.4,1.3,1.4,6500 NST,20200714,17.9,17.9,17.9,17.9,0 NTH,20200714,29.983,29.983,28.606,28.606,305 NTP,20200714,30.4,31.3,30.4,31.2,2810 NVB,20200714,9.1,9.2,9,9.2,2989800 OCH,20200714,9,9,9,9,0 ONE,20200714,4.1,4.1,4.1,4.1,200 PBP,20200714,6.199,6.199,6.111,6.111,1806 PCE,20200714,14.344,14.344,14.344,14.344,216 PCG,20200714,5.2,5.2,5.2,5.2,40 PCT,20200714,5.1,5.1,5.1,5.1,0 PDB,20200714,7.8,7.8,7.8,7.8,0 PDC,20200714,6.4,6.4,6.4,6.4,0 PEN,20200714,5,5,5,5,0 PGN,20200714,14,14,13.7,13.8,108600 PGS,20200714,13,13,13,13,531 PGT,20200714,3.8,3.8,3.8,3.8,0 PHN,20200714,26,26,26,26,130 PHP,20200714,9.234,9.234,9.234,9.234,0 PIA,20200714,21.574,21.574,21.574,21.574,0 PIC,20200714,8,8.6,8,8.6,850 PJC,20200714,25.958,25.958,25.958,25.958,0 PLC,20200714,15.4,15.491,15.217,15.4,200482 PMB,20200714,8.5,8.5,8.5,8.5,0 PMC,20200714,51.6,51.6,51.6,51.6,109 PMP,20200714,9.183,9.183,9.183,9.183,0 PMS,20200714,13,13,13,13,330 POT,20200714,13.4,13.4,13.4,13.4,0 PPE,20200714,6.5,6.5,6.5,6.5,0 PPP,20200714,17.4,17.4,16.7,16.7,600 PPS,20200714,7.1,7.1,7.1,7.1,500 PPY,20200714,21.6,21.6,21.6,21.6,0 PRC,20200714,9.5,9.5,9.5,9.5,0 PSC,20200714,15.7,15.7,15.7,15.7,0 PSD,20200714,9,9.2,9,9.2,2200 PSE,20200714,7.2,7.2,7.2,7.2,0 PSI,20200714,2.1,2.1,2.1,2.1,0 PSW,20200714,7.3,7.3,7.3,7.3,0 PTD,20200714,13.373,13.373,13.373,13.373,0 PTI,20200714,20.888,20.888,20.888,20.888,11 PTS,20200714,4.865,5.039,4.778,5.039,15883 PV2,20200714,2.2,2.3,2.2,2.3,200 PVB,20200714,15.541,15.92,15.351,15.825,182610 PVC,20200714,5.6,5.7,5.6,5.6,54150 PVG,20200714,6.9,6.9,6.9,6.9,20100 PVI,20200714,28.24,28.52,27.866,28.053,24928 PVL,20200714,1.4,1.4,1.4,1.4,200 PVS,20200714,12.4,12.4,12.2,12.4,1570801 QHD,20200714,19.4,19.4,19.4,19.4,0 QST,20200714,11.6,11.6,11.6,11.6,0 QTC,20200714,16,16,16,16,2000 RCL,20200714,23.4,23.4,23.4,23.4,0 S55,20200714,22.5,22.9,22.5,22.9,10000 S74,20200714,4.1,4.1,4.1,4.1,0 S99,20200714,14.7,14.7,14.2,14.3,373687 SAF,20200714,43,43,43,43,0 SCI,20200714,19,20.9,19,20.9,395837 SD2,20200714,6.8,6.8,6.8,6.8,0 SD4,20200714,3.6,3.6,3.6,3.6,0 SD5,20200714,4.223,4.223,4.223,4.223,1491 SD6,20200714,2.2,2.2,2.2,2.2,2400 SD9,20200714,5.3,5.5,5.3,5.4,12500 SDA,20200714,3.6,3.8,3.6,3.8,200 SDC,20200714,16.2,16.2,16.2,16.2,0 SDG,20200714,19.943,19.943,19.943,19.943,0 SDN,20200714,29.3,29.3,29.3,29.3,0 SDT,20200714,3.2,3.3,3.1,3.3,3600 SDU,20200714,6.3,6.3,6.3,6.3,0 SEB,20200714,30.712,30.712,30.225,30.225,1231 SED,20200714,14,14,14,14,100 SFN,20200714,21.349,21.349,21.349,21.349,0 SGC,20200714,57.5,57.5,57.5,57.5,0 SGD,20200714,10.1,10.1,10.1,10.1,100 SGH,20200714,33.856,33.856,33.856,33.856,2 SHB,20200714,13,13,12.8,13,2109415 SHE,20200714,18.959,19.107,18.885,19.107,7440 SHN,20200714,6.9,7.4,6.9,7.4,9602 SHS,20200714,12.026,12.482,11.844,12.391,3485097 SIC,20200714,8,8,8,8,335 SJ1,20200714,21.6,21.6,21.6,21.6,0 SJC,20200714,1.3,1.3,1.3,1.3,0 SJE,20200714,14.846,14.846,14.846,14.846,13154 SLS,20200714,51,51.4,50.5,50.5,3810 SMN,20200714,8.2,8.2,8.2,8.2,1000 SMT,20200714,7.5,7.5,7,7,1900 SPI,20200714,1.1,1.1,1,1.1,141900 SRA,20200714,13.4,13.6,13.2,13.3,218000 SSM,20200714,5.8,5.8,5.8,5.8,0 STC,20200714,13.9,13.9,13.9,13.9,0 STP,20200714,6.9,6.9,6.9,6.9,10 SVN,20200714,1.8,1.8,1.8,1.8,1200 SZB,20200714,26.8,27,26.6,27,6100 TA9,20200714,9.5,9.5,9.5,9.5,4000 TAR,20200714,16.802,17.052,16.636,17.052,719377 TBX,20200714,22.3,22.3,22.3,22.3,0 TC6,20200714,4,4,4,4,175 TDN,20200714,5.9,5.9,5.8,5.8,2500 TDT,20200714,9.3,9.3,9.2,9.2,20600 TET,20200714,29.9,29.9,29.9,29.9,0 TFC,20200714,4.9,4.9,4.9,4.9,100 THB,20200714,10.9,10.9,10.9,10.9,10 THD,20200714,96.8,96.8,95,95,27115 THS,20200714,7.2,7.2,7.2,7.2,0 THT,20200714,6.6,6.6,6.6,6.6,0 TIG,20200714,7.4,7.4,7.2,7.3,862820 TJC,20200714,7.6,8.3,7,7.4,2500 TKC,20200714,3.7,3.8,3.6,3.8,13300 TKU,20200714,15.2,15.2,15.2,15.2,10 TMB,20200714,12.276,12.276,12.276,12.276,1517 TMC,20200714,13.7,13.7,13.7,13.7,0 TMX,20200714,15.4,15.4,15.4,15.4,0 TNG,20200714,12.5,12.5,12.3,12.4,427145 TPH,20200714,8,8,8,8,0 TPP,20200714,13.3,13.3,13.3,13.3,0 TSB,20200714,7.1,7.1,7.1,7.1,0 TST,20200714,10.1,10.1,10.1,10.1,0 TTC,20200714,10.9,10.9,10.9,10.9,0 TTH,20200714,2,2,1.9,1.9,29300 TTL,20200714,8,8,8,8,300 TTT,20200714,32.1,32.1,31.9,31.9,200 TTZ,20200714,2.7,2.8,2.5,2.6,928500 TV3,20200714,31,31,31,31,0 TV4,20200714,11.9,11.9,11.7,11.7,3700 TVC,20200714,9.09,9.181,8.909,9,655501 TVD,20200714,5.8,5.8,5.8,5.8,100 TXM,20200714,2.7,2.7,2.7,2.7,100 UNI,20200714,5.2,5.2,5.2,5.2,77 V12,20200714,11.9,11.9,11.9,11.9,0 V21,20200714,4.9,4.9,4.9,4.9,0 VAT,20200714,2.2,2.2,2.2,2.2,0 VBC,20200714,19.9,19.9,19.9,19.9,0 VC1,20200714,11.5,11.5,11.5,11.5,0 VC2,20200714,12.6,12.6,12.6,12.6,0 VC3,20200714,16.2,16.3,16.1,16.3,172600 VC6,20200714,8.8,8.8,8.8,8.8,0 VC7,20200714,4.608,4.608,4.608,4.608,1146 VC9,20200714,5.6,5.6,5.6,5.6,17100 VCC,20200714,9.1,9.1,9.1,9.1,0 VCG,20200714,27.7,28.1,26.7,26.9,56036 VCM,20200714,16.9,16.9,16.9,16.9,0 VCS,20200714,63.1,63.4,62.3,63.4,86394 VDL,20200714,27.4,27.4,27.4,27.4,0 VE1,20200714,7.6,7.6,7.6,7.6,0 VE2,20200714,6.5,6.5,6.5,6.5,0 VE3,20200714,6,6,6,6,0 VE4,20200714,5.8,5.8,5.8,5.8,0 VE8,20200714,9,9,9,9,0 VE9,20200714,1.3,1.3,1.3,1.3,500 VGP,20200714,10.271,10.271,10.271,10.271,0 VGS,20200714,7,7,7,7,7150 VHE,20200714,5.1,5.6,5.1,5.1,400 VHL,20200714,23.6,23.6,23.6,23.6,0 VIE,20200714,6.1,6.1,6.1,6.1,0 VIF,20200714,17.345,17.345,14.842,15.378,3803 VIG,20200714,0.9,0.9,0.8,0.9,134500 VIT,20200714,12.726,13.679,12.726,13.506,12705 VIX,20200714,7.2,7.2,7,7.2,147800 VKC,20200714,4.9,5,4.7,4.7,4100 VLA,20200714,16,16,16,16,0 VMC,20200714,9.6,9.6,9.6,9.6,300 VMI,20200714,0.6,0.6,0.6,0.6,0 VMS,20200714,5.9,5.9,5.9,5.9,0 VNC,20200714,31.434,31.434,31.434,31.434,0 VNF,20200714,31.3,31.3,31.3,31.3,0 VNR,20200714,18.2,18.2,18.2,18.2,100 VNT,20200714,55.1,55.1,55.1,55.1,0 VSA,20200714,15.4,15.4,15.4,15.4,0 VSM,20200714,12.736,12.736,12.736,12.736,0 VTC,20200714,12,12,12,12,2338 VTH,20200714,9.5,9.5,9.5,9.5,0 VTJ,20200714,3.9,3.9,3.9,3.9,0 VTL,20200714,38,38,38,38,0 VTS,20200714,28.5,28.5,28.5,28.5,0 VTV,20200714,6,6,6,6,100 VXB,20200714,4.6,4.6,4.6,4.6,0 WCS,20200714,178.954,179.739,178.954,179.739,8602 WSS,20200714,1.8,1.8,1.8,1.8,0 X20,20200714,7.497,7.497,7.497,7.497,0 AAV,20200713,5.6,5.7,5.6,5.7,178850 ACB,20200713,18.545,18.622,18.314,18.391,2391175 ACM,20200713,1,1,1,1,1420090 ADC,20200713,14.3,14.3,14.3,14.3,0 ALT,20200713,10.486,10.486,10.486,10.486,0 AMC,20200713,18.81,18.81,18,18,3556 AME,20200713,7.8,7.8,7.8,7.8,0 AMV,20200713,17.1,17.4,17.1,17.1,357680 API,20200713,8.4,9.9,8.4,9.8,500 APP,20200713,3.6,3.6,3.6,3.6,15 APS,20200713,2.4,2.4,2.3,2.4,11700 ARM,20200713,22.5,22.5,22.5,22.5,0 ART,20200713,2.6,2.7,2.6,2.7,1047730 ATS,20200713,26.7,26.7,26.7,26.7,0 BAX,20200713,41,42.5,41,42,16900 BBS,20200713,14,14,14,14,100 BCC,20200713,6.488,6.488,6.311,6.488,42374 BCF,20200713,44.747,44.747,44.747,44.747,0 BDB,20200713,10.8,10.8,10.8,10.8,0 BED,20200713,33,33,33,33,0 BII,20200713,0.8,0.9,0.7,0.8,123600 BKC,20200713,5.5,5.5,5.5,5.5,0 BLF,20200713,2.9,2.9,2.9,2.9,0 BPC,20200713,11.6,11.6,11.6,11.6,0 BSC,20200713,15.2,15.2,15.2,15.2,0 BST,20200713,13,13,13,13,0 BTS,20200713,4.2,4.2,3.906,3.906,348 BTW,20200713,28.6,28.6,28.6,28.6,0 BVS,20200713,9.8,9.9,9.7,9.9,106720 BXH,20200713,17.4,17.4,17.4,17.4,0 C69,20200713,5.78,5.78,5.491,5.587,84803 C92,20200713,4.1,4.1,4.1,4.1,0 CAG,20200713,85.7,85.7,85.7,85.7,0 CAN,20200713,20.499,20.499,20.499,20.499,104 CAP,20200713,29.3,29.3,29.2,29.3,2600 CDN,20200713,18.5,18.5,18.5,18.5,500 CEO,20200713,8,8.4,8,8,1002050 CET,20200713,1.7,1.8,1.7,1.8,17741 CIA,20200713,11.3,11.3,11.2,11.3,12020 CJC,20200713,12,12,12,12,0 CKV,20200713,11.859,11.859,10.399,10.399,2686 CLH,20200713,14.12,14.586,14.12,14.353,16498 CLM,20200713,16,16,16,16,0 CMC,20200713,4.8,4.8,4.8,4.8,0 CMS,20200713,3.9,3.9,3.6,3.9,141908 CPC,20200713,15.309,15.309,14.453,14.453,946 CSC,20200713,22.795,22.795,22.795,22.795,315 CTB,20200713,29.8,29.8,29.8,29.8,0 CTC,20200713,4.1,4.1,4.1,4.1,0 CTP,20200713,2.9,3,2.9,2.9,40200 CTT,20200713,8.237,8.237,8.237,8.237,0 CTX,20200713,7.6,8.3,7.5,8.3,1910 CVN,20200713,13,13,13,13,0 CX8,20200713,8.6,8.6,8.6,8.6,0 D11,20200713,19.1,19.1,19.1,19.1,100 DAD,20200713,14.9,14.9,14.9,14.9,100 DAE,20200713,14.5,14.5,14.5,14.5,0 DBT,20200713,10.3,11.2,10.3,11.2,34500 DC2,20200713,6.5,6.5,6.5,6.5,0 DC4,20200713,11.76,11.76,11.76,11.76,0 DDG,20200713,27.1,27.2,27,27.1,98500 DHP,20200713,9.2,9.2,9.2,9.2,0 DHT,20200713,48,48.5,47.6,48,23500 DIH,20200713,13.622,13.622,13.622,13.622,0 DL1,20200713,29,29,29,29,0 DNC,20200713,47.312,47.312,47.076,47.076,385 DNM,20200713,37.6,37.6,37,37,3710 DNP,20200713,16.8,16.9,16.3,16.9,8349 DP3,20200713,72,72.5,69.5,69.5,2200 DPC,20200713,11.496,11.688,11.496,11.688,2818 DPS,20200713,0.3,0.3,0.3,0.3,0 DS3,20200713,3.685,3.771,3.599,3.685,132195 DST,20200713,6.5,6.8,6.4,6.8,998694 DTD,20200713,12.047,12.402,11.959,11.959,146455 DXP,20200713,10,10,10,10,1000 DZM,20200713,4.4,4.4,4.1,4.2,5204 EBA,20200713,9.9,9.9,9.9,9.9,0 EBS,20200713,7.1,7.1,7.1,7.1,100 ECI,20200713,14.628,14.628,14.628,14.628,0 EID,20200713,10.9,11.1,10.7,11.1,32800 EVS,20200713,7.2,7.2,7.2,7.2,500 FID,20200713,1,1.1,1,1.1,23500 GDW,20200713,18.5,18.5,18.5,18.5,0 GKM,20200713,17.7,17.7,17.5,17.6,113800 GLT,20200713,19.446,20.911,19.446,20.911,409 GMX,20200713,25.8,25.8,25.8,25.8,100 HAD,20200713,12.407,12.503,12.215,12.407,4887 HAT,20200713,18.032,18.123,18.032,18.123,15043 HBE,20200713,8,8,8,8,1000 HBS,20200713,2,2,2,2,600 HCC,20200713,11.8,11.8,11.8,11.8,3800 HCT,20200713,9.5,10,9.5,10,726 HDA,20200713,8.5,8.5,8.3,8.5,259000 HEV,20200713,13.5,13.5,13.5,13.5,0 HGM,20200713,38,38,38,38,0 HHC,20200713,101,101,101,101,0 HHG,20200713,1.3,1.3,1.3,1.3,20100 HHP,20200713,10.9,11,10.8,11,203744 HJS,20200713,21.56,21.56,21.56,21.56,0 HKB,20200713,0.9,1,0.9,0.9,318500 HKT,20200713,6.5,6.5,6.5,6.5,1000 HLC,20200713,6.369,6.369,6.369,6.369,0 HLD,20200713,21,21,20.7,20.7,79150 HLY,20200713,48,48,48,48,0 HMH,20200713,10,10,10,10,0 HOM,20200713,2.916,3.013,2.916,2.916,4011 HPM,20200713,12.9,12.9,12.9,12.9,0 HTC,20200713,24.6,24.6,24.6,24.6,0 HTP,20200713,9.9,9.9,9.9,9.9,0 HUT,20200713,2.6,2.7,2.5,2.6,1694610 HVT,20200713,33.5,33.5,33.5,33.5,0 ICG,20200713,5.8,5.8,5.5,5.7,14900 IDC,20200713,19.098,19.098,18.803,19.098,16161 IDJ,20200713,12,12.6,12,12.1,56320 IDV,20200713,37.6,37.6,37.6,37.6,1000 INC,20200713,8.55,8.55,8.55,8.55,1968 INN,20200713,23.431,24.076,23.431,23.8,23025 ITQ,20200713,2.4,2.5,2.4,2.4,16800 IVS,20200713,7,7,7,7,0 KDM,20200713,2,2,2,2,1800 KHS,20200713,13.2,13.2,12.3,12.3,2200 KKC,20200713,5.3,5.3,5.3,5.3,10000 KLF,20200713,2,2,1.9,2,1128903 KMT,20200713,6.8,6.8,6.8,6.8,0 KSD,20200713,4.8,4.8,4.8,4.8,0 KSQ,20200713,1.5,1.5,1.4,1.4,15000 KST,20200713,18.1,18.1,18.1,18.1,0 KTS,20200713,8.2,8.2,8.2,8.2,0 KTT,20200713,4.1,4.1,4.1,4.1,0 KVC,20200713,1.1,1.2,1.1,1.2,174020 L14,20200713,50.43,50.505,49.218,49.748,47554 L18,20200713,8,8,8,8,0 L35,20200713,6.4,6.4,6.4,6.4,0 L43,20200713,2.3,2.3,2.3,2.3,0 L61,20200713,14.1,14.1,14.1,14.1,0 L62,20200713,7,7,7,7,0 LAS,20200713,6,6,5.8,5.9,115609 LBE,20200713,37.7,37.7,37.7,37.7,0 LCD,20200713,6.8,6.8,6.8,6.8,0 LCS,20200713,1.8,2,1.8,2,12600 LDP,20200713,14.637,14.718,14.637,14.718,369 LHC,20200713,35.4,36.25,35.4,36.2,34400 LIG,20200713,3.2,3.2,3.1,3.2,14103 LM7,20200713,2.9,2.9,2.9,2.9,0 LO5,20200713,2.5,2.5,2.5,2.5,300 LUT,20200713,1.6,1.8,1.6,1.7,26110 MAC,20200713,4,4.4,4,4.4,1100 MAS,20200713,34.5,34.5,34.5,34.5,2 MBG,20200713,5.1,5.5,5.1,5.3,2796864 MBS,20200713,9.9,10,9.8,9.9,68233 MCC,20200713,12.721,12.721,12.721,12.721,0 MCF,20200713,8.091,8.091,8.091,8.091,0 MCO,20200713,2.2,2.2,2.2,2.2,0 MDC,20200713,8.2,8.2,8.2,8.2,200 MED,20200713,38,38,38,38,2100 MEL,20200713,8.8,8.8,8.8,8.8,0 MHL,20200713,4.6,4.6,4.6,4.6,0 MIM,20200713,12,12,12,12,0 MKV,20200713,10,10,10,10,0 MPT,20200713,1.3,1.4,1.3,1.4,130501 MST,20200713,3.2,3.2,3.1,3.2,109306 NAG,20200713,4.419,4.6,4.419,4.6,5053 NAP,20200713,13,13,13,13,0 NBC,20200713,5.8,5.8,5.8,5.8,389 NBP,20200713,11.63,14.215,11.63,14.215,12838 NBW,20200713,19.5,19.5,19.5,19.5,1 NDN,20200713,15.837,15.837,14.3,14.453,349875 NDX,20200713,11.7,11.79,11.609,11.7,33297 NET,20200713,45.214,45.214,44.733,44.733,2183 NFC,20200713,5.1,5.1,5.1,5.1,0 NGC,20200713,1.8,1.8,1.8,1.8,1400 NHA,20200713,8.857,8.857,8.119,8.709,9457 NHC,20200713,29.3,29.3,29.3,29.3,100 NHP,20200713,0.7,0.7,0.6,0.7,571410 NRC,20200713,10.456,10.936,10.456,10.648,124732 NSH,20200713,1.5,1.5,1.3,1.4,12900 NST,20200713,17.9,17.9,17.9,17.9,0 NTH,20200713,29.491,29.491,29.491,29.491,1119 NTP,20200713,31,32,30,31.6,63400 NVB,20200713,9.3,9.3,9.1,9.1,3346000 OCH,20200713,9,9,9,9,11000 ONE,20200713,4,4.1,4,4.1,1100 PBP,20200713,6.199,6.199,6.199,6.199,1581 PCE,20200713,15.547,15.547,15.547,15.547,0 PCG,20200713,5.2,5.2,5.2,5.2,0 PCT,20200713,5.1,5.1,5.1,5.1,0 PDB,20200713,7.7,7.8,7.7,7.8,1100 PDC,20200713,6.4,6.4,6.4,6.4,0 PEN,20200713,5,5,5,5,0 PGN,20200713,13.9,14.3,13.9,14,86900 PGS,20200713,13.376,13.376,13.376,13.376,8492 PGT,20200713,3.8,3.8,3.8,3.8,0 PHN,20200713,26,26,26,26,10 PHP,20200713,9.234,9.234,9.234,9.234,12204 PIA,20200713,21.574,21.574,21.574,21.574,0 PIC,20200713,8.6,8.6,8.6,8.6,500 PJC,20200713,25.958,25.958,25.958,25.958,0 PLC,20200713,15.491,15.582,15.308,15.4,233954 PMB,20200713,8.5,8.5,8.5,8.5,2000 PMC,20200713,57,57,57,57,120 PMP,20200713,9.183,9.183,9.183,9.183,327 PMS,20200713,14.1,14.1,14.1,14.1,0 POT,20200713,13.4,13.4,13.4,13.4,125 PPE,20200713,6.5,6.5,6.5,6.5,0 PPP,20200713,17.4,17.4,15.2,16.9,2700 PPS,20200713,7.1,7.1,7,7,7000 PPY,20200713,21.6,21.6,21.6,21.6,0 PRC,20200713,9.5,9.5,9.5,9.5,0 PSC,20200713,15.7,15.7,15.7,15.7,0 PSD,20200713,9.2,9.2,9.2,9.2,3100 PSE,20200713,7.2,7.2,7.2,7.2,0 PSI,20200713,2.1,2.1,2.1,2.1,0 PSW,20200713,7.3,7.3,7.3,7.3,0 PTD,20200713,13.373,13.373,13.373,13.373,0 PTI,20200713,20.888,20.888,20.888,20.888,0 PTS,20200713,4.865,4.865,4.865,4.865,14962 PV2,20200713,2.2,2.4,2.2,2.4,225 PVB,20200713,15.92,16.015,15.446,15.541,173873 PVC,20200713,5.7,5.7,5.6,5.6,74602 PVG,20200713,7,7,7,7,23000 PVI,20200713,27.866,28.053,27.866,27.866,14201 PVL,20200713,1.3,1.4,1.3,1.4,1100 PVS,20200713,12.4,12.6,12.3,12.4,1646395 QHD,20200713,19.4,19.4,19.4,19.4,100 QST,20200713,11.6,11.6,11.6,11.6,0 QTC,20200713,16.8,16.8,16.8,16.8,0 RCL,20200713,23.4,23.4,23.4,23.4,200 S55,20200713,22.5,22.9,22.5,22.9,15900 S74,20200713,4.1,4.1,4.1,4.1,0 S99,20200713,14.7,15,14.4,14.6,183948 SAF,20200713,43,43,43,43,0 SCI,20200713,17.7,19,16.2,19,212810 SD2,20200713,6.8,6.8,6.8,6.8,0 SD4,20200713,3.5,3.6,3.5,3.6,1133 SD5,20200713,4.043,4.223,4.043,4.223,1335 SD6,20200713,2.3,2.3,2.3,2.3,600 SD9,20200713,5.3,5.5,5.2,5.3,10300 SDA,20200713,3.4,3.8,3.4,3.8,2000 SDC,20200713,16.2,16.2,16.2,16.2,0 SDG,20200713,19.943,19.943,19.943,19.943,0 SDN,20200713,29.3,29.3,29.3,29.3,0 SDT,20200713,3.2,3.3,3.2,3.3,3100 SDU,20200713,6.3,6.3,6.3,6.3,0 SEB,20200713,30.127,30.127,30.127,30.127,0 SED,20200713,13.8,14,13.8,13.8,3600 SFN,20200713,21.349,21.349,21.349,21.349,0 SGC,20200713,57.5,57.5,57.5,57.5,200 SGD,20200713,10.1,10.1,10.1,10.1,1000 SGH,20200713,33.856,33.856,33.856,33.856,5 SHB,20200713,13.2,13.2,12.9,13,1939520 SHE,20200713,19.551,19.551,18.811,19.181,27208 SHN,20200713,7,7,7,7,14 SHS,20200713,12.026,12.208,11.844,12.026,1294483 SIC,20200713,8.7,8.7,8.7,8.7,0 SJ1,20200713,21.6,21.6,21.6,21.6,0 SJC,20200713,1.3,1.3,1.3,1.3,0 SJE,20200713,14.846,14.846,14.846,14.846,35278 SLS,20200713,50.2,50.5,50.2,50.5,3500 SMN,20200713,8.4,8.4,8.4,8.4,200 SMT,20200713,7.058,7.5,7.058,7.5,3287 SPI,20200713,1.1,1.1,1,1.1,130600 SRA,20200713,13.6,13.7,13.4,13.6,225460 SSM,20200713,5.8,5.8,5.8,5.8,0 STC,20200713,13.8,13.9,13.8,13.9,500 STP,20200713,6.9,6.9,6.9,6.9,0 SVN,20200713,1.8,1.8,1.7,1.8,16200 SZB,20200713,26.5,27,26.5,27,500 TA9,20200713,9.7,9.7,9.7,9.7,0 TAR,20200713,16.802,17.218,16.719,16.885,664286 TBX,20200713,22.3,22.3,22.3,22.3,0 TC6,20200713,4.2,4.2,4.2,4.2,0 TDN,20200713,6,6,5.8,6,3000 TDT,20200713,9.3,9.3,9.2,9.3,19600 TET,20200713,29.9,29.9,29.9,29.9,0 TFC,20200713,4.7,4.7,4.5,4.6,2100 THB,20200713,10.9,10.9,10.9,10.9,0 THD,20200713,88,88,72.5,88,15905 THS,20200713,7.2,7.2,7.2,7.2,0 THT,20200713,6.6,6.6,6.6,6.6,13500 TIG,20200713,7.4,7.5,7.3,7.4,399433 TJC,20200713,7.7,7.9,7.2,7.6,2400 TKC,20200713,3.6,3.7,3.6,3.6,3400 TKU,20200713,15.2,15.2,15.2,15.2,0 TMB,20200713,11.169,11.169,11.169,11.169,0 TMC,20200713,13.7,13.7,13.7,13.7,0 TMX,20200713,15.4,15.4,15.4,15.4,0 TNG,20200713,12.5,12.6,12.3,12.4,535354 TPH,20200713,8,8,8,8,0 TPP,20200713,13.3,13.3,13.3,13.3,0 TSB,20200713,7.1,7.1,7.1,7.1,10 TST,20200713,10.1,10.1,10.1,10.1,0 TTC,20200713,10.9,10.9,10.9,10.9,10 TTH,20200713,1.9,2,1.9,1.9,20512 TTL,20200713,9.3,9.3,8.5,8.5,200 TTT,20200713,35.4,35.4,35.4,35.4,100 TTZ,20200713,2.4,2.6,2.4,2.6,131400 TV3,20200713,31,31,31,31,0 TV4,20200713,11.9,12,11.9,12,6000 TVC,20200713,9.09,9.181,9,9.09,463709 TVD,20200713,5.7,5.7,5.7,5.7,5000 TXM,20200713,2.7,2.7,2.7,2.7,0 UNI,20200713,5.2,5.2,5.2,5.2,1007 V12,20200713,11.9,11.9,11.9,11.9,0 V21,20200713,4.9,4.9,4.9,4.9,0 VAT,20200713,2.2,2.2,2.2,2.2,0 VBC,20200713,19.9,19.9,19.9,19.9,0 VC1,20200713,11.5,11.5,11.5,11.5,0 VC2,20200713,12.6,12.6,12.6,12.6,0 VC3,20200713,16.2,16.4,16.2,16.3,205000 VC6,20200713,8.8,8.8,8.8,8.8,0 VC7,20200713,4.8,4.8,4.8,4.8,2083 VC9,20200713,5.6,5.6,5.6,5.6,16800 VCC,20200713,9.1,9.1,9.1,9.1,0 VCG,20200713,27.7,27.7,26.5,26.6,29000 VCM,20200713,16.9,16.9,16.9,16.9,0 VCS,20200713,63.9,64,62.9,63,99618 VDL,20200713,27.4,27.4,27.4,27.4,0 VE1,20200713,7.6,7.6,7.6,7.6,0 VE2,20200713,6.5,6.5,6.5,6.5,0 VE3,20200713,6,6,6,6,1000 VE4,20200713,5.8,5.8,5.8,5.8,0 VE8,20200713,9,9,9,9,0 VE9,20200713,1.2,1.3,1.2,1.2,26900 VGP,20200713,10.271,10.271,10.271,10.271,0 VGS,20200713,7.1,7.1,7,7,13000 VHE,20200713,5.8,5.8,5.3,5.3,1700 VHL,20200713,23.5,23.6,23.5,23.6,5010 VIE,20200713,6.1,6.1,6.1,6.1,0 VIF,20200713,15.2,16.004,15.2,16.004,3007 VIG,20200713,0.9,0.9,0.8,0.9,80700 VIT,20200713,12.553,12.726,12.553,12.64,7739 VIX,20200713,7.4,7.5,7.2,7.2,142627 VKC,20200713,4.9,5,4.8,4.8,9110 VLA,20200713,16,16,16,16,0 VMC,20200713,9.5,9.5,9.5,9.5,14000 VMI,20200713,0.6,0.6,0.6,0.6,0 VMS,20200713,6.6,6.6,5.9,5.9,5300 VNC,20200713,31.829,31.829,31.434,31.434,609 VNF,20200713,31.3,31.3,31.3,31.3,0 VNR,20200713,17.9,18.2,17.9,18.2,1600 VNT,20200713,50.7,60.6,50.7,55.1,3700 VSA,20200713,15.4,15.4,15.4,15.4,0 VSM,20200713,12.736,12.736,12.736,12.736,0 VTC,20200713,12,12,12,12,0 VTH,20200713,9.5,9.5,9.5,9.5,0 VTJ,20200713,3.9,3.9,3.9,3.9,0 VTL,20200713,38,38,38,38,0 VTS,20200713,28.5,28.5,28.5,28.5,0 VTV,20200713,6,6,6,6,1900 VXB,20200713,4.6,4.6,4.6,4.6,0 WCS,20200713,178.954,178.954,178.17,178.562,8642 WSS,20200713,1.8,1.8,1.8,1.8,0 X20,20200713,7.497,7.497,7.497,7.497,0 AAV,20200710,5.7,5.7,5.5,5.6,232250 ACB,20200710,18.699,18.776,18.314,18.468,2969302 ACM,20200710,0.9,0.9,0.8,0.9,983060 ADC,20200710,14.3,14.3,14.3,14.3,0 ALT,20200710,10.486,10.486,10.486,10.486,0 AMC,20200710,18.81,18.81,18.81,18.81,0 AME,20200710,7.8,7.8,7.8,7.8,700 AMV,20200710,17.2,17.2,16.9,17.2,627265 API,20200710,10.4,10.4,9.2,9.2,200 APP,20200710,3.3,3.6,3.3,3.6,8700 APS,20200710,2.3,2.4,2.3,2.4,30500 ARM,20200710,22.5,22.5,22.5,22.5,0 ART,20200710,2.7,2.7,2.6,2.6,328820 ATS,20200710,26.7,26.7,26.7,26.7,0 BAX,20200710,40.8,41,40.8,41,2000 BBS,20200710,12.8,12.8,12.8,12.8,0 BCC,20200710,6.488,6.488,6.4,6.488,44445 BCF,20200710,44.747,44.747,44.747,44.747,0 BDB,20200710,10.8,10.8,10.8,10.8,0 BED,20200710,33,33,33,33,0 BII,20200710,0.8,0.8,0.7,0.8,271710 BKC,20200710,5.5,5.5,5.5,5.5,0 BLF,20200710,3,3,2.7,2.9,25400 BPC,20200710,11.6,11.6,11.6,11.6,0 BSC,20200710,15.2,15.2,15.2,15.2,0 BST,20200710,13,13,13,13,0 BTS,20200710,4.2,4.2,4.2,4.2,1556 BTW,20200710,28.6,28.6,28.6,28.6,30 BVS,20200710,9.9,9.9,9.6,9.8,89970 BXH,20200710,17.4,17.4,17.4,17.4,0 C69,20200710,5.587,5.78,5.587,5.684,33047 C92,20200710,4.1,4.1,4.1,4.1,0 CAG,20200710,85.7,85.7,85.7,85.7,0 CAN,20200710,22.52,22.52,22.52,22.52,0 CAP,20200710,29.4,29.4,29.3,29.3,3100 CDN,20200710,18.5,18.5,18.5,18.5,0 CEO,20200710,8.5,8.5,8,8,1704238 CET,20200710,1.6,1.7,1.6,1.7,100040 CIA,20200710,11.3,11.4,11.3,11.3,2937 CJC,20200710,14.3,14.3,12,12,400 CKV,20200710,11.677,11.677,10.947,10.947,2740 CLH,20200710,14.12,14.12,14.12,14.12,258 CLM,20200710,16,16,16,16,0 CMC,20200710,4.8,4.8,4.8,4.8,0 CMS,20200710,3.6,3.6,3.6,3.6,69300 CPC,20200710,15.309,15.309,15.309,15.309,1683 CSC,20200710,22.89,22.89,22.127,22.795,839 CTB,20200710,29.8,29.8,29.8,29.8,0 CTC,20200710,4.1,4.1,4.1,4.1,2300 CTP,20200710,3,3.1,2.9,3,101029 CTT,20200710,8.328,8.328,8.237,8.237,9251 CTX,20200710,8.1,8.1,8.1,8.1,500 CVN,20200710,13.7,13.7,12.3,13,6100 CX8,20200710,8.6,8.6,8.6,8.6,0 D11,20200710,19,19.3,18.1,19.3,2400 DAD,20200710,15,15,15,15,0 DAE,20200710,14.5,14.5,14.5,14.5,0 DBT,20200710,11,11,11,11,0 DC2,20200710,6.5,6.5,6.5,6.5,0 DC4,20200710,11.76,11.76,11.76,11.76,0 DDG,20200710,27,27.1,26.6,27.1,147319 DHP,20200710,9.2,9.2,9.2,9.2,0 DHT,20200710,48.3,48.5,47.2,47.2,9100 DIH,20200710,13.622,13.622,13.622,13.622,0 DL1,20200710,29,29,29,29,0 DNC,20200710,43.075,43.075,43.075,43.075,127 DNM,20200710,37.9,38,37.4,37.4,3500 DNP,20200710,16.8,17.1,16.8,17,115060 DP3,20200710,72,72,72,72,10 DPC,20200710,11.017,11.017,11.017,11.017,209 DPS,20200710,0.2,0.3,0.2,0.3,283502 DS3,20200710,3.685,3.771,3.599,3.771,86567 DST,20200710,5.9,6.2,5.9,6.2,1234831 DTD,20200710,12.225,12.313,11.693,11.959,204103 DXP,20200710,10.2,10.2,10.2,10.2,200 DZM,20200710,4.4,4.6,4.2,4.4,39448 EBA,20200710,9.9,9.9,9.9,9.9,0 EBS,20200710,7.1,7.1,7.1,7.1,2100 ECI,20200710,14.628,14.628,14.628,14.628,0 EID,20200710,11,11,11,11,3850 EVS,20200710,7.1,7.1,7.1,7.1,100 FID,20200710,1,1,1,1,9300 GDW,20200710,18.5,18.5,18.5,18.5,4 GKM,20200710,17.5,17.7,17.5,17.7,113800 GLT,20200710,19.543,19.543,19.543,19.543,0 GMX,20200710,23.5,23.5,23.5,23.5,0 HAD,20200710,12.407,12.599,12.311,12.503,11437 HAT,20200710,17.758,17.85,17.758,17.85,3843 HBE,20200710,8,8,8,8,3900 HBS,20200710,2,2,2,2,1900 HCC,20200710,11.8,11.8,11.8,11.8,2 HCT,20200710,10.5,10.5,10.5,10.5,100 HDA,20200710,8.6,8.6,8.3,8.4,351700 HEV,20200710,13.5,13.5,13.5,13.5,0 HGM,20200710,38,38,38,38,0 HHC,20200710,101,101,101,101,0 HHG,20200710,1.3,1.4,1.3,1.3,64531 HHP,20200710,10.9,10.9,10.8,10.9,138800 HJS,20200710,21.56,21.56,21.56,21.56,1429 HKB,20200710,1,1,0.9,1,360431 HKT,20200710,6.8,6.8,6.6,6.6,7088 HLC,20200710,6.369,6.369,6.369,6.369,0 HLD,20200710,21.3,21.3,20.7,21,88633 HLY,20200710,48,48,48,48,0 HMH,20200710,10,10,10,10,0 HOM,20200710,2.916,2.916,2.916,2.916,314 HPM,20200710,12.9,12.9,12.9,12.9,0 HTC,20200710,24.6,24.6,24.6,24.6,102 HTP,20200710,9.9,9.9,9.9,9.9,0 HUT,20200710,2.7,2.7,2.5,2.6,2724432 HVT,20200710,33.5,33.5,33.5,33.5,0 ICG,20200710,5.5,5.8,5.5,5.5,18010 IDC,20200710,19.098,19.098,19.098,19.098,102 IDJ,20200710,12.2,12.3,12,12,110421 IDV,20200710,38,38,37.6,38,2400 INC,20200710,8.55,8.55,8.55,8.55,0 INN,20200710,23.523,23.615,23.246,23.431,25583 ITQ,20200710,2.5,2.5,2.4,2.5,22600 IVS,20200710,7,7,7,7,0 KDM,20200710,2,2,2,2,0 KHS,20200710,13.2,13.2,13.2,13.2,1000 KKC,20200710,5.3,5.3,5.3,5.3,0 KLF,20200710,2,2.1,1.9,2,788346 KMT,20200710,6.8,6.8,6.8,6.8,0 KSD,20200710,4.8,4.8,4.8,4.8,0 KSQ,20200710,1.5,1.5,1.5,1.5,20000 KST,20200710,18.1,18.1,18.1,18.1,0 KTS,20200710,8.2,8.2,8.2,8.2,0 KTT,20200710,4.1,4.1,4.1,4.1,0 KVC,20200710,1.3,1.3,1.2,1.2,169300 L14,20200710,50.278,50.505,49.218,50.43,29901 L18,20200710,8,8,8,8,0 L35,20200710,6.4,6.4,6.4,6.4,0 L43,20200710,2.3,2.3,2.3,2.3,24100 L61,20200710,14.1,14.1,14.1,14.1,0 L62,20200710,7,7,7,7,0 LAS,20200710,5.9,6,5.8,5.9,128370 LBE,20200710,37.7,37.7,37.7,37.7,0 LCD,20200710,6.8,6.8,6.8,6.8,0 LCS,20200710,1.9,2,1.9,2,400 LDP,20200710,17.239,17.239,16.101,16.101,775 LHC,20200710,34,35.9,33.55,35.9,57600 LIG,20200710,3.1,3.2,3.1,3.2,140020 LM7,20200710,2.9,2.9,2.9,2.9,0 LO5,20200710,2.7,2.7,2.7,2.7,100 LUT,20200710,1.7,1.7,1.7,1.7,101 MAC,20200710,4.1,4.4,4.1,4.4,1125 MAS,20200710,34.5,34.5,34.5,34.5,200 MBG,20200710,5.2,5.2,5,5.1,779235 MBS,20200710,10,10,9.9,9.9,35030 MCC,20200710,12.721,12.721,12.721,12.721,105 MCF,20200710,8.091,8.091,8.091,8.091,109 MCO,20200710,2.2,2.2,2.2,2.2,100 MDC,20200710,7.5,7.5,7.5,7.5,0 MED,20200710,39.154,39.154,37.518,38.865,4574 MEL,20200710,8.8,8.8,8.8,8.8,0 MHL,20200710,4.6,4.6,4.6,4.6,0 MIM,20200710,12,12,12,12,0 MKV,20200710,10,10,10,10,0 MPT,20200710,1.4,1.4,1.3,1.3,11700 MST,20200710,3.2,3.3,3.1,3.2,400840 NAG,20200710,4.509,4.6,4.509,4.6,8215 NAP,20200710,13,13,13,13,0 NBC,20200710,5.8,5.8,5.8,5.8,0 NBP,20200710,12.923,12.923,12.923,12.923,0 NBW,20200710,20,22,18.6,19.5,7200 NDN,20200710,15.376,15.376,14.3,14.453,251945 NDX,20200710,11.609,11.7,11.337,11.7,32746 NET,20200710,44.925,44.925,44.925,44.925,0 NFC,20200710,5.1,5.1,5.1,5.1,0 NGC,20200710,1.8,1.8,1.8,1.8,309 NHA,20200710,8.709,8.857,8.709,8.857,3821 NHC,20200710,26.8,32.5,26.8,32.5,2200 NHP,20200710,0.7,0.7,0.6,0.7,112400 NRC,20200710,10.265,10.84,10.265,10.648,131026 NSH,20200710,1.5,1.5,1.4,1.4,4000 NST,20200710,17.9,17.9,17.9,17.9,0 NTH,20200710,29,29,28.508,28.705,8443 NTP,20200710,31.4,31.4,31,31,50334 NVB,20200710,9,9.3,9,9.3,2563221 OCH,20200710,8.2,9,8.2,9,200 ONE,20200710,3.8,3.8,3.8,3.8,110 PBP,20200710,6.465,6.465,6.199,6.199,5194 PCE,20200710,15.547,15.547,15.547,15.547,0 PCG,20200710,5.2,5.2,5.2,5.2,0 PCT,20200710,5.1,5.1,5.1,5.1,0 PDB,20200710,7.9,7.9,7.9,7.9,0 PDC,20200710,6.4,6.4,6.4,6.4,0 PEN,20200710,5,5,5,5,0 PGN,20200710,13.6,13.9,13.3,13.8,183400 PGS,20200710,13.188,13.282,13.188,13.282,1380 PGT,20200710,3.8,3.8,3.8,3.8,0 PHN,20200710,26,26,26,26,0 PHP,20200710,9.14,9.328,9.14,9.328,5094 PIA,20200710,21.574,21.574,21.574,21.574,158 PIC,20200710,8.5,8.5,8.5,8.5,0 PJC,20200710,25.958,25.958,25.958,25.958,0 PLC,20200710,15.491,15.582,15.308,15.491,269660 PMB,20200710,8.857,8.857,8.5,8.5,559 PMC,20200710,53.5,58.6,53.5,56.5,6048 PMP,20200710,8.448,8.448,8.448,8.448,0 PMS,20200710,14.1,14.1,14.1,14.1,0 POT,20200710,14.8,14.8,14.8,14.8,100 PPE,20200710,6.5,6.5,6.5,6.5,0 PPP,20200710,17.4,17.4,16.7,16.7,1000 PPS,20200710,7.1,7.1,7.1,7.1,100 PPY,20200710,21.6,21.6,21.6,21.6,0 PRC,20200710,9.5,9.5,9.5,9.5,0 PSC,20200710,15.7,15.7,15.7,15.7,0 PSD,20200710,9.2,9.3,9.1,9.3,13400 PSE,20200710,7.2,7.2,7.2,7.2,0 PSI,20200710,2.1,2.1,2.1,2.1,0 PSW,20200710,7.3,7.3,7.3,7.3,0 PTD,20200710,13.373,13.373,13.373,13.373,0 PTI,20200710,20.888,20.888,20.888,20.888,0 PTS,20200710,4.865,4.865,4.691,4.778,8287 PV2,20200710,2.4,2.4,2.4,2.4,0 PVB,20200710,15.73,16.109,15.446,15.73,300206 PVC,20200710,5.9,5.9,5.7,5.8,44333 PVG,20200710,7.1,7.1,7,7.1,8100 PVI,20200710,27.959,28.614,25.715,28.146,38006 PVL,20200710,1.3,1.4,1.3,1.4,700 PVS,20200710,12.5,12.5,12.3,12.4,1871212 QHD,20200710,21.8,21.8,20.9,20.9,206 QST,20200710,11.6,11.6,11.6,11.6,0 QTC,20200710,16.8,16.8,16.8,16.8,100 RCL,20200710,26.6,26.6,21.8,25.9,1200 S55,20200710,22.8,22.8,21.8,22.5,8900 S74,20200710,3.5,4.1,3.5,4.1,700 S99,20200710,14.6,14.9,14.6,14.7,123500 SAF,20200710,43,43,43,43,400 SCI,20200710,17.4,17.5,17.2,17.3,26300 SD2,20200710,6.8,6.8,6.8,6.8,0 SD4,20200710,3.7,3.7,3.7,3.7,0 SD5,20200710,4.223,4.313,4.133,4.313,51438 SD6,20200710,2.3,2.3,2.2,2.3,21100 SD9,20200710,5.2,5.5,5.2,5.5,11400 SDA,20200710,3.4,3.6,3.4,3.6,4234 SDC,20200710,16.2,16.2,16.2,16.2,0 SDG,20200710,19.943,19.943,19.943,19.943,0 SDN,20200710,29.3,29.3,29.3,29.3,0 SDT,20200710,3.3,3.4,3.3,3.4,55700 SDU,20200710,6.3,6.3,6.3,6.3,0 SEB,20200710,30.127,30.127,30.127,30.127,0 SED,20200710,13.9,13.9,13.8,13.8,8100 SFN,20200710,21.349,21.349,21.349,21.349,0 SGC,20200710,57.5,57.5,57.5,57.5,0 SGD,20200710,10.5,10.5,10.5,10.5,0 SGH,20200710,33.856,33.856,33.856,33.856,0 SHB,20200710,13.3,13.4,13.1,13.1,1245647 SHE,20200710,17.626,19.255,17.478,18.811,33635 SHN,20200710,7,7,6.8,7,705 SHS,20200710,11.844,12.299,11.753,12.026,2945351 SIC,20200710,8.7,8.7,8.7,8.7,0 SJ1,20200710,21.6,21.6,21.6,21.6,210 SJC,20200710,1.3,1.3,1.3,1.3,9900 SJE,20200710,14.766,14.926,14.766,14.846,61300 SLS,20200710,50.3,50.5,50,50.5,2139 SMN,20200710,8.2,8.2,8.2,8.2,0 SMT,20200710,7.764,7.764,7.058,7.058,8500 SPI,20200710,1,1.1,1,1,111200 SRA,20200710,13.9,13.9,13.5,13.7,202700 SSM,20200710,5.8,5.8,5.8,5.8,0 STC,20200710,12.7,12.7,12.7,12.7,1000 STP,20200710,6.9,6.9,6.9,6.9,1500 SVN,20200710,1.7,1.8,1.7,1.8,10100 SZB,20200710,26.6,26.6,26.6,26.6,0 TA9,20200710,9.7,9.7,9.7,9.7,0 TAR,20200710,17.135,17.218,16.636,16.802,968920 TBX,20200710,22.3,22.3,22.3,22.3,0 TC6,20200710,4.2,4.2,4.2,4.2,10000 TDN,20200710,6,6,5.9,5.9,400 TDT,20200710,9.4,9.4,9.3,9.3,20800 TET,20200710,29.9,29.9,29.9,29.9,600 TFC,20200710,5,5,5,5,240 THB,20200710,10.9,10.9,10.9,10.9,100 THD,20200710,80,80,80,80,41200 THS,20200710,7.2,7.2,7.2,7.2,0 THT,20200710,6.6,6.6,6.6,6.6,200 TIG,20200710,7.5,7.5,7.2,7.4,769397 TJC,20200710,7.2,7.7,7.2,7.2,1200 TKC,20200710,3.6,3.6,3.5,3.6,7510 TKU,20200710,15.2,15.2,15.2,15.2,0 TMB,20200710,11.169,11.169,11.169,11.169,0 TMC,20200710,13.7,13.7,13.7,13.7,0 TMX,20200710,15.4,15.4,15.4,15.4,0 TNG,20200710,12.5,12.8,12.2,12.5,787210 TPH,20200710,8,8,8,8,0 TPP,20200710,13.3,13.3,13.3,13.3,0 TSB,20200710,7.1,7.1,7.1,7.1,100 TST,20200710,10.1,10.1,10.1,10.1,0 TTC,20200710,10.9,10.9,10.9,10.9,0 TTH,20200710,2,2,1.9,1.9,67305 TTL,20200710,8.5,8.5,8.5,8.5,100 TTT,20200710,32.2,32.2,32.2,32.2,300 TTZ,20200710,2.4,2.6,2.4,2.6,57610 TV3,20200710,31,31,31,31,50 TV4,20200710,11.6,12.4,11.6,11.9,9910 TVC,20200710,8.909,9.363,8.636,9.09,902994 TVD,20200710,5.8,5.8,5.6,5.6,12080 TXM,20200710,2.7,2.7,2.7,2.7,0 UNI,20200710,5.2,5.2,5.2,5.2,0 V12,20200710,11.9,11.9,11.9,11.9,0 V21,20200710,4.9,4.9,4.9,4.9,0 VAT,20200710,2,2.2,1.9,2.2,41144 VBC,20200710,19.9,19.9,19.9,19.9,4816 VC1,20200710,11.5,11.5,11.5,11.5,0 VC2,20200710,12.6,12.6,12.6,12.6,0 VC3,20200710,16.2,16.4,16.2,16.4,197100 VC6,20200710,8.8,8.8,8.8,8.8,0 VC7,20200710,4.416,4.416,4.416,4.416,160 VC9,20200710,5.6,5.6,5.6,5.6,17400 VCC,20200710,9.1,9.1,9.1,9.1,200 VCG,20200710,26.7,27,26.5,26.6,36150 VCM,20200710,17.5,17.5,16.9,16.9,400 VCS,20200710,64.7,64.9,63.7,63.9,158536 VDL,20200710,27.4,27.4,27.4,27.4,0 VE1,20200710,7.6,7.6,7.6,7.6,0 VE2,20200710,6.5,6.5,6.5,6.5,0 VE3,20200710,6.2,6.2,6.2,6.2,0 VE4,20200710,5.8,5.8,5.8,5.8,0 VE8,20200710,9,9,9,9,0 VE9,20200710,1.3,1.3,1.3,1.3,28 VGP,20200710,10.271,10.271,10.271,10.271,0 VGS,20200710,7,7.1,7,7.1,5510 VHE,20200710,5.3,5.3,5.3,5.3,200 VHL,20200710,23.6,23.6,23.4,23.4,810 VIE,20200710,6.1,6.1,6.1,6.1,0 VIF,20200710,15.2,15.2,15.2,15.2,0 VIG,20200710,0.9,0.9,0.8,0.8,48600 VIT,20200710,12.813,12.813,12.553,12.64,7392 VIX,20200710,7,7.5,7,7.4,132485 VKC,20200710,5.1,5.1,4.7,4.9,100000 VLA,20200710,16,16,16,16,3000 VMC,20200710,9.5,9.5,9.4,9.4,2600 VMI,20200710,0.6,0.6,0.6,0.6,0 VMS,20200710,6,6,6,6,200 VNC,20200710,32.814,32.814,32.814,32.814,0 VNF,20200710,31.3,31.3,31.3,31.3,0 VNR,20200710,19,19,19,19,165 VNT,20200710,55.1,55.1,55.1,55.1,100 VSA,20200710,15.4,15.4,15.4,15.4,100 VSM,20200710,12.736,12.736,12.736,12.736,0 VTC,20200710,12,12,12,12,10 VTH,20200710,9.5,9.5,9.5,9.5,0 VTJ,20200710,3.9,3.9,3.9,3.9,0 VTL,20200710,38,38,38,38,0 VTS,20200710,28.5,28.5,28.5,28.5,0 VTV,20200710,6,6,6,6,0 VXB,20200710,4.6,4.6,4.6,4.6,0 WCS,20200710,178.17,178.562,177.777,178.17,3353 WSS,20200710,1.8,1.8,1.8,1.8,0 X20,20200710,7.497,7.497,7.497,7.497,0 AAV,20200709,5.6,5.8,5.5,5.7,535700 ACB,20200709,18.391,18.699,18.391,18.699,2922162 ACM,20200709,0.8,0.8,0.7,0.8,2783975 ADC,20200709,14.3,14.3,14.3,14.3,100 ALT,20200709,10.486,10.486,10.486,10.486,0 AMC,20200709,18.81,18.81,18.81,18.81,778 AME,20200709,7.8,7.8,7.8,7.8,0 AMV,20200709,17.3,17.3,17.1,17.2,362739 API,20200709,9.7,9.7,9.3,9.7,300 APP,20200709,3.7,3.7,3.6,3.6,3210 APS,20200709,2.3,2.3,2.3,2.3,20400 ARM,20200709,22.5,22.5,22.5,22.5,0 ART,20200709,2.6,2.8,2.6,2.7,2429528 ATS,20200709,26.7,26.7,26.7,26.7,0 BAX,20200709,40.1,40.1,40,40,3100 BBS,20200709,12.8,12.8,12.8,12.8,0 BCC,20200709,6.4,6.488,6.311,6.488,60650 BCF,20200709,44.747,44.747,44.747,44.747,581 BDB,20200709,10.8,10.8,10.8,10.8,0 BED,20200709,33,33,33,33,0 BII,20200709,0.8,0.8,0.7,0.8,262100 BKC,20200709,5.5,5.5,5.5,5.5,0 BLF,20200709,3,3,3,3,0 BPC,20200709,11.6,11.6,11.6,11.6,0 BSC,20200709,15.2,15.2,15.2,15.2,0 BST,20200709,13,13,13,13,0 BTS,20200709,4.2,4.2,4.2,4.2,3276 BTW,20200709,28.6,28.6,28.6,28.6,0 BVS,20200709,9.7,9.9,9.6,9.9,97518 BXH,20200709,17.4,17.4,17.4,17.4,0 C69,20200709,5.684,5.78,5.587,5.587,46709 C92,20200709,4.1,4.1,4.1,4.1,27 CAG,20200709,85.7,85.7,85.7,85.7,0 CAN,20200709,22.52,22.52,22.52,22.52,405 CAP,20200709,29.3,29.4,29.3,29.4,5200 CDN,20200709,19,19,17.9,18.5,3700 CEO,20200709,7.9,8.5,7.8,8.5,3350416 CET,20200709,1.6,1.6,1.6,1.6,100 CIA,20200709,11.2,11.2,11.2,11.2,3235 CJC,20200709,13,13,13,13,200 CKV,20200709,11.859,11.859,11.859,11.859,0 CLH,20200709,13.81,13.965,13.81,13.965,1933 CLM,20200709,16,16,16,16,0 CMC,20200709,4.8,4.8,4.8,4.8,200 CMS,20200709,3.1,3.3,3.1,3.3,72610 CPC,20200709,15.88,15.88,15.309,15.309,1577 CSC,20200709,22.413,22.89,21.936,22.89,2128 CTB,20200709,29.8,29.8,29.8,29.8,0 CTC,20200709,3.8,3.8,3.8,3.8,0 CTP,20200709,3,3.1,3,3.1,25000 CTT,20200709,7.688,7.688,7.688,7.688,109 CTX,20200709,8.4,8.4,8,8.2,790 CVN,20200709,11.9,12.5,11.9,12.5,6300 CX8,20200709,8.6,8.6,8.6,8.6,0 D11,20200709,19.4,19.4,18.2,19.4,9200 DAD,20200709,15,15,15,15,0 DAE,20200709,14.5,14.5,14.5,14.5,200 DBT,20200709,10.6,11,10,11,4600 DC2,20200709,6.5,6.5,6.5,6.5,0 DC4,20200709,11.76,11.76,11.76,11.76,0 DDG,20200709,27.4,27.5,26.9,27,95773 DHP,20200709,9.2,9.2,9.2,9.2,0 DHT,20200709,46.5,48.8,46.5,48,31000 DIH,20200709,13.622,13.622,13.622,13.622,0 DL1,20200709,29,29,29,29,0 DNC,20200709,41.663,47.783,41.663,47.783,255 DNM,20200709,36,38,35.5,38,12216 DNP,20200709,16.6,16.6,16.6,16.6,200 DP3,20200709,71,72,71,72,2920 DPC,20200709,11.017,11.017,11.017,11.017,104 DPS,20200709,0.2,0.2,0.2,0.2,0 DS3,20200709,3.857,3.857,3.599,3.685,56117 DST,20200709,5.1,5.7,4.8,5.7,1991046 DTD,20200709,11.959,12.579,11.959,12.313,266741 DXP,20200709,10,10,10,10,2050 DZM,20200709,4,4.2,4,4.2,84500 EBA,20200709,9.9,9.9,9.9,9.9,0 EBS,20200709,7.1,7.1,7.1,7.1,600 ECI,20200709,14.628,14.628,14.628,14.628,0 EID,20200709,11,11,10.9,11,8630 EVS,20200709,7.2,7.2,7,7,1100 FID,20200709,1,1,1,1,24100 GDW,20200709,18.5,18.5,18.5,18.5,0 GKM,20200709,17.6,17.6,17.4,17.6,86000 GLT,20200709,18.566,19.543,18.566,19.543,1582 GMX,20200709,23.5,23.5,23.5,23.5,0 HAD,20200709,12.119,12.407,12.022,12.407,36212 HAT,20200709,17.485,17.941,17.303,17.941,1537 HBE,20200709,8,8,8,8,4300 HBS,20200709,2,2,2,2,3200 HCC,20200709,11.5,11.8,11.5,11.8,2400 HCT,20200709,10.9,11.6,10.9,11.6,200 HDA,20200709,8.6,8.7,8.4,8.6,262900 HEV,20200709,13.5,13.5,13.5,13.5,0 HGM,20200709,38,38,38,38,0 HHC,20200709,101,101,101,101,0 HHG,20200709,1.2,1.3,1.2,1.3,12520 HHP,20200709,10.9,11,10.8,10.9,210656 HJS,20200709,21.56,21.56,21.56,21.56,0 HKB,20200709,0.8,0.9,0.8,0.9,676060 HKT,20200709,7,7,7,7,1000 HLC,20200709,6.369,6.369,6.369,6.369,0 HLD,20200709,21.5,21.7,21.2,21.3,126000 HLY,20200709,48,48,48,48,0 HMH,20200709,10,10,10,10,0 HOM,20200709,2.916,2.916,2.916,2.916,2263 HPM,20200709,12.9,12.9,12.9,12.9,0 HTC,20200709,25.38,25.869,24.014,25.771,3380 HTP,20200709,9.9,9.9,9.9,9.9,0 HUT,20200709,2.5,2.7,2.5,2.7,3963992 HVT,20200709,36.7,36.7,33.5,33.5,2400 ICG,20200709,5.5,5.8,5.5,5.8,7300 IDC,20200709,18.704,19.196,18.704,19.098,15562 IDJ,20200709,12.4,12.4,12.1,12.2,163105 IDV,20200709,38,38.2,38,38,5900 INC,20200709,8.55,8.55,8.55,8.55,3821 INN,20200709,24.814,24.814,23.338,23.8,18862 ITQ,20200709,2.4,2.5,2.4,2.4,65526 IVS,20200709,6.3,7,6.3,7,7600 KDM,20200709,2,2,2,2,0 KHS,20200709,13.6,13.7,12,12,7600 KKC,20200709,5.3,5.3,5.3,5.3,5000 KLF,20200709,1.9,2,1.9,2,3586250 KMT,20200709,6.8,6.8,6.8,6.8,0 KSD,20200709,4.8,4.8,4.8,4.8,0 KSQ,20200709,1.5,1.6,1.4,1.6,23400 KST,20200709,18.1,18.1,18.1,18.1,0 KTS,20200709,8.2,8.2,8.2,8.2,0 KTT,20200709,4.1,4.1,4.1,4.1,0 KVC,20200709,1.2,1.3,1.2,1.3,392079 L14,20200709,50.43,50.657,50.051,50.581,28395 L18,20200709,8,8,8,8,0 L35,20200709,6.4,6.4,6.4,6.4,0 L43,20200709,2.5,2.5,2.5,2.5,0 L61,20200709,14.1,14.1,14.1,14.1,0 L62,20200709,7,7,7,7,0 LAS,20200709,5.9,6,5.9,6,85852 LBE,20200709,37.7,37.7,37.7,37.7,0 LCD,20200709,6.8,6.8,6.8,6.8,0 LCS,20200709,1.9,1.9,1.9,1.9,15900 LDP,20200709,15.775,15.775,15.775,15.775,0 LHC,20200709,34.2,34.75,33.5,34.75,25600 LIG,20200709,3.1,3.1,3,3,75210 LM7,20200709,2.9,2.9,2.9,2.9,0 LO5,20200709,3,3,3,3,100 LUT,20200709,1.9,1.9,1.8,1.8,500 MAC,20200709,3.7,4.4,3.7,4.4,1100 MAS,20200709,35.5,35.5,34.5,34.5,1900 MBG,20200709,5.1,5.2,5,5.1,858294 MBS,20200709,10,10.1,9.8,10.1,51129 MCC,20200709,14.06,14.06,14.06,14.06,105 MCF,20200709,8.091,8.091,8.091,8.091,109 MCO,20200709,2.4,2.4,2.4,2.4,100 MDC,20200709,7.5,7.5,7.5,7.5,200 MED,20200709,39.25,39.25,38.673,38.673,312 MEL,20200709,8.8,8.8,8.8,8.8,0 MHL,20200709,4.6,4.6,4.6,4.6,0 MIM,20200709,12,12,12,12,0 MKV,20200709,10,10,10,10,0 MPT,20200709,1.3,1.4,1.3,1.4,38130 MST,20200709,3.1,3.3,3.1,3.2,1060219 NAG,20200709,4.509,4.6,4.509,4.6,1608 NAP,20200709,13,13,13,13,0 NBC,20200709,5.7,5.8,5.7,5.8,45000 NBP,20200709,12.923,12.923,11.723,12.923,867 NBW,20200709,20,20,20,20,0 NDN,20200709,15.453,15.453,14.146,14.453,346636 NDX,20200709,11.79,11.79,11.7,11.7,3418 NET,20200709,44.925,44.925,44.925,44.925,208 NFC,20200709,5.1,5.1,5.1,5.1,0 NGC,20200709,2,2,2,2,0 NHA,20200709,8.561,8.783,8.561,8.709,44371 NHC,20200709,25,29.7,25,29.7,226 NHP,20200709,0.6,0.7,0.5,0.6,166121 NRC,20200709,10.36,10.936,10.36,10.552,101725 NSH,20200709,1.4,1.4,1.4,1.4,11728 NST,20200709,17.9,17.9,17.9,17.9,0 NTH,20200709,29,29,28.508,28.705,6002 NTP,20200709,31,31.6,31,31.2,9765 NVB,20200709,9.2,9.4,9.1,9.1,3940850 OCH,20200709,9,9,9,9,100 ONE,20200709,3.9,3.9,3.9,3.9,1000 PBP,20200709,6.377,6.377,6.199,6.288,6435 PCE,20200709,14.622,16.01,14.622,15.547,540 PCG,20200709,5.2,5.2,5.2,5.2,0 PCT,20200709,5.1,5.1,5.1,5.1,0 PDB,20200709,7.9,7.9,7.9,7.9,0 PDC,20200709,6.4,6.4,6.4,6.4,0 PEN,20200709,5,5,5,5,0 PGN,20200709,13.6,13.6,13,13.6,168300 PGS,20200709,13,13.188,13,13.188,3121 PGT,20200709,3.8,3.8,3.8,3.8,0 PHN,20200709,26,26,26,26,0 PHP,20200709,8.951,8.951,8.951,8.951,106 PIA,20200709,23.971,23.971,23.971,23.971,2929 PIC,20200709,8.5,8.5,8.5,8.5,0 PJC,20200709,25.958,25.958,25.958,25.958,0 PLC,20200709,15.308,15.582,15.217,15.491,475141 PMB,20200709,8.857,8.857,8.5,8.5,782 PMC,20200709,52.6,53.4,52.5,53.3,5161 PMP,20200709,8.448,8.448,8.448,8.448,0 PMS,20200709,14.1,14.1,14.1,14.1,0 POT,20200709,14.5,14.5,13.9,14.5,300 PPE,20200709,6.5,6.5,6.5,6.5,0 PPP,20200709,18.5,18.5,18.5,18.5,0 PPS,20200709,6.8,7.1,6.8,7.1,200 PPY,20200709,21.6,21.6,21.6,21.6,0 PRC,20200709,9.5,9.5,9.5,9.5,0 PSC,20200709,15.7,15.7,15.7,15.7,0 PSD,20200709,9.3,9.5,9.2,9.5,7000 PSE,20200709,7.2,7.2,7.2,7.2,0 PSI,20200709,2.1,2.1,2.1,2.1,0 PSW,20200709,7.3,7.3,7.3,7.3,0 PTD,20200709,13.373,13.373,13.373,13.373,0 PTI,20200709,21.363,21.363,20.888,20.888,7899 PTS,20200709,4.691,4.691,4.691,4.691,115 PV2,20200709,2.4,2.4,2.4,2.4,0 PVB,20200709,15.636,16.015,15.541,15.825,167679 PVC,20200709,5.8,5.9,5.7,5.8,342478 PVG,20200709,7,7.1,6.9,7.1,4900 PVI,20200709,27.959,28.333,27.866,28.333,6170 PVL,20200709,1.4,1.4,1.4,1.4,4101 PVS,20200709,12.3,12.7,12.3,12.5,3455019 QHD,20200709,23,23,23,23,100 QST,20200709,11.6,11.6,11.6,11.6,0 QTC,20200709,16,16,16,16,1100 RCL,20200709,29.4,29.4,24.2,24.2,1200 S55,20200709,22.2,22.2,22,22,3000 S74,20200709,3.8,3.8,3.8,3.8,100 S99,20200709,14.3,14.7,14.3,14.6,282155 SAF,20200709,43,43,43,43,0 SCI,20200709,16.6,17.4,16.6,17.1,36900 SD2,20200709,6.8,6.8,6.8,6.8,0 SD4,20200709,3.7,3.7,3.7,3.7,0 SD5,20200709,4.223,4.223,4.133,4.223,25708 SD6,20200709,2.2,2.4,2.2,2.4,47100 SD9,20200709,5.4,5.4,5.4,5.4,0 SDA,20200709,3.6,3.6,3.6,3.6,4000 SDC,20200709,16.2,16.2,16.2,16.2,0 SDG,20200709,19.943,19.943,19.943,19.943,0 SDN,20200709,29.3,29.3,29.3,29.3,0 SDT,20200709,3.2,3.4,3.2,3.4,11400 SDU,20200709,6.3,6.3,6.3,6.3,0 SEB,20200709,30.127,30.127,30.127,30.127,0 SED,20200709,14,14,14,14,1600 SFN,20200709,21.349,21.349,21.349,21.349,0 SGC,20200709,57.5,57.5,57.5,57.5,0 SGD,20200709,10.5,10.5,10.5,10.5,0 SGH,20200709,33.856,33.856,33.856,33.856,0 SHB,20200709,13.2,13.4,13,13.3,2207065 SHE,20200709,16.441,17.7,16.441,17.626,15271 SHN,20200709,7,7,7,7,100 SHS,20200709,11.662,11.844,11.571,11.844,1736888 SIC,20200709,8.7,8.7,8.7,8.7,0 SJ1,20200709,19.8,19.8,19.8,19.8,0 SJC,20200709,1.2,1.2,1.2,1.2,0 SJE,20200709,14.846,14.926,14.846,14.846,42746 SLS,20200709,50.8,50.8,50.3,50.3,2700 SMN,20200709,8.2,8.2,8.2,8.2,0 SMT,20200709,7.235,7.676,7.235,7.411,14054 SPI,20200709,1,1.2,1,1.1,219900 SRA,20200709,14,14,13.6,13.8,371170 SSM,20200709,5.8,5.8,5.8,5.8,0 STC,20200709,11.6,11.6,11.6,11.6,14 STP,20200709,7.3,7.3,7.3,7.3,140 SVN,20200709,1.7,1.8,1.7,1.8,23100 SZB,20200709,26.7,26.7,26.6,26.6,4229 TA9,20200709,9.7,9.7,9.7,9.7,0 TAR,20200709,17.218,17.385,16.885,17.218,783755 TBX,20200709,22.3,22.3,22.3,22.3,0 TC6,20200709,4.2,4.2,4.2,4.2,9100 TDN,20200709,5.8,5.8,5.8,5.8,700 TDT,20200709,9.4,9.4,9.3,9.4,17300 TET,20200709,29.9,29.9,29.9,29.9,0 TFC,20200709,5.5,5.5,5.5,5.5,0 THB,20200709,10.3,10.3,10.3,10.3,0 THD,20200709,72.8,72.8,72.8,72.8,500 THS,20200709,7.2,7.2,7.2,7.2,0 THT,20200709,6.5,6.5,6.5,6.5,0 TIG,20200709,7.2,7.5,7.2,7.5,1260872 TJC,20200709,8.2,8.2,6.9,7,2900 TKC,20200709,3.5,3.7,3.5,3.6,11184 TKU,20200709,15.2,15.2,15.2,15.2,0 TMB,20200709,12.83,12.83,11.169,11.169,2708 TMC,20200709,13.7,13.7,13.7,13.7,0 TMX,20200709,15.4,15.4,15.4,15.4,100 TNG,20200709,12.8,12.8,12.4,12.5,903118 TPH,20200709,8,8,8,8,0 TPP,20200709,13.3,13.3,13.3,13.3,0 TSB,20200709,7.1,7.1,7.1,7.1,0 TST,20200709,10.1,10.1,10.1,10.1,0 TTC,20200709,10.9,10.9,10.9,10.9,0 TTH,20200709,2,2,2,2,161500 TTL,20200709,8.5,8.5,8.5,8.5,400 TTT,20200709,32.2,32.2,32.2,32.2,300 TTZ,20200709,2.2,2.6,2.2,2.4,60300 TV3,20200709,31,31,31,31,0 TV4,20200709,11.6,11.7,11.5,11.5,12200 TVC,20200709,9.09,9.272,8.909,8.909,1112795 TVD,20200709,5.9,5.9,5.9,5.9,145 TXM,20200709,2.7,2.7,2.7,2.7,3215 UNI,20200709,6,6,5.2,5.2,407 V12,20200709,11.9,11.9,11.9,11.9,0 V21,20200709,4.9,4.9,4.9,4.9,1400 VAT,20200709,2,2,2,2,0 VBC,20200709,21,21,21,21,0 VC1,20200709,11.5,11.5,11.5,11.5,0 VC2,20200709,12.6,12.6,12.6,12.6,500 VC3,20200709,16.1,16.4,16.1,16.4,208100 VC6,20200709,8.8,8.8,8.8,8.8,0 VC7,20200709,4.416,4.416,4.416,4.416,242 VC9,20200709,5.6,5.7,5.6,5.6,32400 VCC,20200709,9.6,9.6,9.5,9.5,3100 VCG,20200709,26.1,27.5,26.1,26.5,72400 VCM,20200709,18.7,18.7,18.7,18.7,100 VCS,20200709,62.5,64.9,62.5,64.6,396667 VDL,20200709,27.4,27.4,27.4,27.4,0 VE1,20200709,7.6,7.6,7.6,7.6,0 VE2,20200709,6.5,6.5,6.5,6.5,0 VE3,20200709,6.2,6.2,6.2,6.2,0 VE4,20200709,5.8,5.8,5.8,5.8,0 VE8,20200709,9,9,9,9,0 VE9,20200709,1.2,1.3,1.2,1.3,4800 VGP,20200709,10.271,10.271,10.271,10.271,0 VGS,20200709,7,7.2,7,7.2,21840 VHE,20200709,5.3,5.4,5.3,5.3,1800 VHL,20200709,23.7,23.8,23.6,23.6,900 VIE,20200709,6.1,6.1,6.1,6.1,0 VIF,20200709,15.2,15.2,15.2,15.2,0 VIG,20200709,0.8,0.9,0.8,0.8,75600 VIT,20200709,12.726,12.986,12.553,12.986,22292 VIX,20200709,7.1,7.3,6.9,7.3,228698 VKC,20200709,5,5,5,5,62601 VLA,20200709,15,15,15,15,500 VMC,20200709,9.5,9.5,9.5,9.5,4205 VMI,20200709,0.6,0.6,0.6,0.6,0 VMS,20200709,5.5,5.5,5.5,5.5,2100 VNC,20200709,32.814,32.814,32.814,32.814,0 VNF,20200709,31.3,31.3,31.3,31.3,0 VNR,20200709,19,19.1,19,19.1,3226 VNT,20200709,60.6,60.6,60.6,60.6,100 VSA,20200709,16.9,16.9,16.9,16.9,100 VSM,20200709,12.736,12.736,12.736,12.736,0 VTC,20200709,12,12,12,12,100 VTH,20200709,9.5,9.5,9.5,9.5,0 VTJ,20200709,3.9,3.9,3.9,3.9,0 VTL,20200709,33,38,33,38,300 VTS,20200709,28.5,28.5,28.5,28.5,0 VTV,20200709,6,6,6,6,100 VXB,20200709,5.2,5.2,4.5,4.6,2600 WCS,20200709,175.108,178.954,175.108,177.306,2562 WSS,20200709,1.8,1.8,1.8,1.8,0 X20,20200709,7.497,7.497,7.497,7.497,0 AAV,20200708,5.6,5.7,5.5,5.6,216000 ACB,20200708,18.16,18.468,18.16,18.391,2141166 ACM,20200708,0.6,0.7,0.6,0.7,588100 ADC,20200708,13,13,13,13,0 ALT,20200708,10.486,10.486,10.486,10.486,0 AMC,20200708,17.82,18.81,17.82,18.81,2111 AME,20200708,7.8,7.8,7.8,7.8,200 AMV,20200708,17.4,17.4,17.1,17.3,307715 API,20200708,8.9,8.9,8.9,8.9,102 APP,20200708,3.9,3.9,3.9,3.9,0 APS,20200708,2.4,2.4,2.4,2.4,0 ARM,20200708,22.5,22.5,22.5,22.5,0 ART,20200708,2.6,2.7,2.5,2.6,529433 ATS,20200708,26.7,26.7,26.7,26.7,0 BAX,20200708,40,40,40,40,0 BBS,20200708,12.8,12.8,12.8,12.8,100 BCC,20200708,6.311,6.488,6.311,6.4,53438 BCF,20200708,44.747,44.747,44.747,44.747,0 BDB,20200708,10.8,10.8,10.8,10.8,0 BED,20200708,33,33,33,33,0 BII,20200708,0.7,0.8,0.7,0.8,42108 BKC,20200708,5.5,5.5,5.5,5.5,0 BLF,20200708,3,3,3,3,0 BPC,20200708,11.6,11.6,11.6,11.6,0 BSC,20200708,15.2,15.2,15.2,15.2,0 BST,20200708,13,13,13,13,0 BTS,20200708,4.102,4.2,3.906,4.2,12284 BTW,20200708,28.5,28.6,28.5,28.6,4000 BVS,20200708,9.6,9.7,9.5,9.7,118510 BXH,20200708,17.4,17.4,17.4,17.4,0 C69,20200708,5.78,5.78,5.684,5.684,78302 C92,20200708,4.2,4.2,4.1,4.1,740 CAG,20200708,85.7,85.7,85.7,85.7,0 CAN,20200708,24.926,24.926,24.926,24.926,104 CAP,20200708,29.2,29.4,29.2,29.3,4300 CDN,20200708,18.9,19.8,18.9,19.8,1150 CEO,20200708,7.8,7.9,7.7,7.8,463938 CET,20200708,1.8,1.8,1.7,1.7,700 CIA,20200708,11.5,11.5,11.2,11.2,7680 CJC,20200708,14.4,14.4,14.4,14.4,0 CKV,20200708,11.859,11.859,11.859,11.859,0 CLH,20200708,13.577,13.577,13.577,13.577,1547 CLM,20200708,16,16,16,16,0 CMC,20200708,5.3,5.3,5.3,5.3,0 CMS,20200708,2.8,3,2.7,3,117608 CPC,20200708,15.119,15.119,15.119,15.119,0 CSC,20200708,22.89,22.89,22.89,22.89,1782 CTB,20200708,29.8,29.8,29.8,29.8,100 CTC,20200708,3.8,3.8,3.8,3.8,0 CTP,20200708,3.1,3.1,3,3,23103 CTT,20200708,8.237,8.237,8.237,8.237,0 CTX,20200708,8,8,8,8,100 CVN,20200708,11.5,12,11.5,11.8,5500 CX8,20200708,8.6,8.6,8.6,8.6,0 D11,20200708,19.6,19.6,17.9,19,5000 DAD,20200708,15,15,15,15,0 DAE,20200708,14.5,14.5,14.5,14.5,4000 DBT,20200708,10.6,10.6,10.6,10.6,5100 DC2,20200708,6.5,6.5,6.5,6.5,0 DC4,20200708,11.76,11.76,11.76,11.76,0 DDG,20200708,27.5,27.6,27.2,27.4,82100 DHP,20200708,9.2,9.2,9.2,9.2,0 DHT,20200708,46.4,47,46.4,46.8,19000 DIH,20200708,13.622,13.622,13.622,13.622,0 DL1,20200708,29,29,29,29,0 DNC,20200708,46.292,46.292,46.292,46.292,255 DNM,20200708,38.2,38.2,35.9,36,27272 DNP,20200708,16.7,17.2,16.7,17.2,163800 DP3,20200708,70,72,70,71,5220 DPC,20200708,10.73,10.73,10.73,10.73,0 DPS,20200708,0.2,0.2,0.2,0.2,0 DS3,20200708,3.685,3.857,3.685,3.771,44800 DST,20200708,5.1,5.3,4.9,5.2,395900 DTD,20200708,11.25,12.402,11.25,12.047,303729 DXP,20200708,9.8,10.2,9.8,10.2,2100 DZM,20200708,4,4,3.8,3.9,13400 EBA,20200708,9.9,9.9,9.9,9.9,100 EBS,20200708,7.1,7.1,7.1,7.1,296 ECI,20200708,14.628,14.628,14.628,14.628,0 EID,20200708,11,11,11,11,4310 EVS,20200708,7.1,7.2,7.1,7.2,10500 FID,20200708,1,1.1,1,1.1,200 GDW,20200708,16.887,18.5,16.792,18.5,949 GKM,20200708,17.7,17.7,17.6,17.7,139600 GLT,20200708,20.423,20.423,20.423,20.423,0 GMX,20200708,23.5,23.5,23.5,23.5,0 HAD,20200708,12.022,12.022,11.926,12.022,13516 HAT,20200708,17.85,17.941,17.85,17.941,1757 HBE,20200708,8,8,8,8,2500 HBS,20200708,2,2,2,2,9970 HCC,20200708,11.8,11.8,11.4,11.8,9501 HCT,20200708,10.9,10.9,10.9,10.9,0 HDA,20200708,8.6,8.7,8.4,8.5,280400 HEV,20200708,13.5,13.5,13.5,13.5,0 HGM,20200708,38,38,38,38,0 HHC,20200708,101,101,101,101,0 HHG,20200708,1.2,1.3,1.2,1.3,16600 HHP,20200708,10.9,10.9,10.8,10.9,127100 HJS,20200708,21.56,21.56,21.56,21.56,0 HKB,20200708,0.9,0.9,0.8,0.8,329950 HKT,20200708,7.2,7.2,7.2,7.2,0 HLC,20200708,6.369,6.369,6.369,6.369,0 HLD,20200708,21.2,21.4,21.2,21.4,70800 HLY,20200708,48,48,48,48,0 HMH,20200708,10,10,10,10,0 HOM,20200708,3.013,3.013,3.013,3.013,103 HPM,20200708,12.9,12.9,12.9,12.9,0 HTC,20200708,23.916,23.916,23.916,23.916,0 HTP,20200708,9.9,9.9,9.9,9.9,0 HUT,20200708,2.6,2.6,2.5,2.5,1374793 HVT,20200708,33.5,33.5,33.5,33.5,0 ICG,20200708,5.5,5.5,5.5,5.5,2000 IDC,20200708,18.803,18.901,18.704,18.704,3860 IDJ,20200708,12.7,12.7,12.3,12.4,176026 IDV,20200708,38,38,38,38,4000 INC,20200708,8.55,8.55,8.204,8.55,13779 INN,20200708,24.353,25.829,23.523,23.615,13030 ITQ,20200708,2.5,2.5,2.4,2.4,5100 IVS,20200708,6.8,6.9,6.8,6.9,3500 KDM,20200708,2,2,2,2,0 KHS,20200708,13.2,13.3,12.5,12.5,7500 KKC,20200708,5.3,5.3,5.3,5.3,4100 KLF,20200708,1.9,2,1.8,1.9,1096840 KMT,20200708,6.8,6.8,6.8,6.8,0 KSD,20200708,4.8,4.8,4.8,4.8,0 KSQ,20200708,1.5,1.5,1.4,1.5,23400 KST,20200708,18.1,18.1,17.919,18.1,12597 KTS,20200708,8.2,8.2,8.2,8.2,0 KTT,20200708,4.1,4.1,4.1,4.1,0 KVC,20200708,1.2,1.3,1.2,1.3,297500 L14,20200708,50.202,50.354,49.975,50.354,6778 L18,20200708,8,8,8,8,800 L35,20200708,6.4,6.4,6.4,6.4,2000 L43,20200708,2.5,2.5,2.5,2.5,0 L61,20200708,14.1,14.1,14.1,14.1,0 L62,20200708,7,7,7,7,0 LAS,20200708,5.9,5.9,5.8,5.9,32018 LBE,20200708,37.7,37.7,37.7,37.7,0 LCD,20200708,6.8,6.8,6.8,6.8,0 LCS,20200708,2,2,2,2,3400 LDP,20200708,15.775,15.775,15.775,15.775,0 LHC,20200708,34.2,34.45,34,34.45,11200 LIG,20200708,3,3,3,3,5080 LM7,20200708,2.9,2.9,2.9,2.9,200 LO5,20200708,3.3,3.3,3.3,3.3,0 LUT,20200708,2,2,2,2,1300 MAC,20200708,4.1,4.1,4.1,4.1,0 MAS,20200708,35,35,35,35,26 MBG,20200708,5.1,5.3,4.9,5.1,1785561 MBS,20200708,9.8,10,9.8,10,24315 MCC,20200708,12.913,12.913,12.913,12.913,105 MCF,20200708,8.091,8.091,8.091,8.091,0 MCO,20200708,2,2.4,2,2.4,1000 MDC,20200708,7,7,7,7,500 MED,20200708,39.443,39.443,39.443,39.443,0 MEL,20200708,8.8,8.8,8.8,8.8,0 MHL,20200708,4.6,4.6,4.6,4.6,0 MIM,20200708,12,12,12,12,0 MKV,20200708,10,10,10,10,0 MPT,20200708,1.4,1.4,1.4,1.4,35000 MST,20200708,3.1,3.2,3.1,3.1,247224 NAG,20200708,4.509,4.6,4.419,4.6,11706 NAP,20200708,13,13,13,13,0 NBC,20200708,5.7,5.7,5.7,5.7,0 NBP,20200708,12.923,12.923,11.63,12.923,1083 NBW,20200708,20,20,20,20,0 NDN,20200708,14.146,14.453,13.992,14.069,187435 NDX,20200708,11.881,11.881,11.79,11.79,15326 NET,20200708,44.444,45.021,44.444,45.021,353 NFC,20200708,5.1,5.1,5.1,5.1,0 NGC,20200708,2,2,2,2,0 NHA,20200708,8.266,8.709,8.266,8.709,298 NHC,20200708,27,27,27,27,0 NHP,20200708,0.7,0.7,0.6,0.6,548700 NRC,20200708,10.456,10.84,10.456,10.552,127586 NSH,20200708,1.4,1.5,1.4,1.5,18200 NST,20200708,17.9,17.9,17.9,17.9,0 NTH,20200708,29,29,28.016,28.508,7324 NTP,20200708,32,32,31,31,18220 NVB,20200708,9,9.2,8.9,9.2,2675900 OCH,20200708,8.4,8.4,8.4,8.4,0 ONE,20200708,3.8,3.8,3.8,3.8,6600 PBP,20200708,6.819,6.819,6.819,6.819,0 PCE,20200708,14.622,14.622,14.622,14.622,0 PCG,20200708,5.2,5.2,5.2,5.2,0 PCT,20200708,5.1,5.1,5.1,5.1,0 PDB,20200708,7.9,7.9,7.9,7.9,0 PDC,20200708,6.4,6.4,6.4,6.4,0 PEN,20200708,5,5,5,5,0 PGN,20200708,13.5,13.8,13.3,13.6,100800 PGS,20200708,13.847,13.847,13,13,12557 PGT,20200708,3.8,3.8,3.8,3.8,0 PHN,20200708,26,26,26,26,700 PHP,20200708,8.951,8.951,8.951,8.951,11 PIA,20200708,23.971,23.971,23.971,23.971,3492 PIC,20200708,8.405,8.5,8.405,8.5,257 PJC,20200708,25.958,25.958,25.958,25.958,0 PLC,20200708,15.126,15.4,14.944,15.308,400263 PMB,20200708,8.947,8.947,8.947,8.947,1118 PMC,20200708,52.6,53.3,52.5,53.3,3410 PMP,20200708,8.448,8.448,8.448,8.448,0 PMS,20200708,12.5,14.1,12.5,14.1,450 POT,20200708,13.4,14.3,13.4,13.4,1004 PPE,20200708,6.5,6.5,6.5,6.5,0 PPP,20200708,18.5,18.5,18.5,18.5,200 PPS,20200708,7.1,7.1,7.1,7.1,500 PPY,20200708,21.6,21.6,21.6,21.6,0 PRC,20200708,9.5,9.5,9.5,9.5,0 PSC,20200708,15.7,15.7,15.7,15.7,0 PSD,20200708,9.3,9.4,9.3,9.3,9800 PSE,20200708,7.2,7.2,7.2,7.2,0 PSI,20200708,2.1,2.1,2.1,2.1,0 PSW,20200708,7.3,7.3,7.3,7.3,0 PTD,20200708,13.373,13.373,13.373,13.373,109 PTI,20200708,21.268,21.268,21.268,21.268,105 PTS,20200708,4.691,4.691,4.691,4.691,115 PV2,20200708,2.4,2.4,2.4,2.4,128 PVB,20200708,15.636,15.636,15.257,15.541,89538 PVC,20200708,5.7,5.8,5.7,5.8,69271 PVG,20200708,7,7,7,7,500 PVI,20200708,28.053,28.24,27.959,27.959,5745 PVL,20200708,1.3,1.4,1.3,1.4,45500 PVS,20200708,12.4,12.4,12.2,12.3,1461213 QHD,20200708,21.3,21.3,21.3,21.3,0 QST,20200708,11.6,11.6,11.6,11.6,0 QTC,20200708,16,16,16,16,1000 RCL,20200708,26.8,26.8,26.8,26.8,0 S55,20200708,22.2,23,22,23,8916 S74,20200708,4,4,4,4,0 S99,20200708,14.2,14.5,14.1,14.4,273100 SAF,20200708,43,43,43,43,0 SCI,20200708,16.5,16.7,16.5,16.7,43450 SD2,20200708,6.5,6.8,6.5,6.8,1100 SD4,20200708,3.7,3.7,3.7,3.7,100 SD5,20200708,4.133,4.133,4.133,4.133,2468 SD6,20200708,2.3,2.3,2.3,2.3,13700 SD9,20200708,5.4,5.4,5.4,5.4,3505 SDA,20200708,3.6,3.9,3.6,3.8,28740 SDC,20200708,16.2,16.2,16.2,16.2,0 SDG,20200708,19.943,19.943,19.943,19.943,0 SDN,20200708,29.3,29.3,29.3,29.3,0 SDT,20200708,3.1,3.2,3.1,3.1,25100 SDU,20200708,6.3,6.3,6.3,6.3,0 SEB,20200708,30.127,30.127,30.127,30.127,0 SED,20200708,14.2,14.2,14.2,14.2,200 SFN,20200708,21.349,21.349,21.349,21.349,0 SGC,20200708,58,58,57.5,57.5,1300 SGD,20200708,10.5,10.5,10.5,10.5,0 SGH,20200708,33.856,33.856,33.856,33.856,0 SHB,20200708,12.4,13.3,12.4,13.1,1322431 SHE,20200708,16.663,16.663,16.293,16.441,14583 SHN,20200708,7.1,7.1,6.9,7,2050 SHS,20200708,11.662,11.662,11.48,11.662,1116842 SIC,20200708,8.7,8.7,8.7,8.7,28 SJ1,20200708,19.8,19.8,19.8,19.8,102 SJC,20200708,1.2,1.2,1.2,1.2,0 SJE,20200708,14.766,14.766,14.527,14.766,30168 SLS,20200708,50.9,50.9,50.8,50.8,1200 SMN,20200708,8.2,8.2,8.2,8.2,0 SMT,20200708,7.323,8.029,7.323,8.029,11560 SPI,20200708,1.2,1.2,1.1,1.1,88600 SRA,20200708,14,14.1,13.6,13.6,537210 SSM,20200708,5.8,5.8,5.8,5.8,15 STC,20200708,11.6,11.6,11.6,11.6,0 STP,20200708,6.1,6.7,6.1,6.7,200 SVN,20200708,1.9,1.9,1.8,1.8,35600 SZB,20200708,26.7,26.7,26.5,26.6,11210 TA9,20200708,9.7,9.7,9.7,9.7,0 TAR,20200708,17.468,17.468,16.969,17.301,688087 TBX,20200708,22.3,22.3,22.3,22.3,0 TC6,20200708,4.2,4.2,4.2,4.2,3600 TDN,20200708,5.9,5.9,5.8,5.8,1000 TDT,20200708,9.5,9.5,9.4,9.4,20649 TET,20200708,29.9,29.9,29.9,29.9,0 TFC,20200708,5.5,5.5,5.5,5.5,1000 THB,20200708,10.3,10.3,10.3,10.3,0 THD,20200708,66.1,66.2,55.5,66.2,66650 THS,20200708,7.2,7.2,7.2,7.2,0 THT,20200708,6.5,6.5,6.5,6.5,4300 TIG,20200708,7.1,7.2,7,7.2,857074 TJC,20200708,7.7,7.7,7.1,7.5,4600 TKC,20200708,3.7,3.7,3.6,3.6,7210 TKU,20200708,15.2,15.2,15.2,15.2,0 TMB,20200708,12.092,12.092,12.092,12.092,11 TMC,20200708,13.7,13.7,13.7,13.7,0 TMX,20200708,14,14,14,14,0 TNG,20200708,11.822,12.1,11.73,12.1,686671 TPH,20200708,8,8,8,8,0 TPP,20200708,13.3,13.3,13.3,13.3,0 TSB,20200708,7.1,7.1,7.1,7.1,0 TST,20200708,10.1,10.1,10.1,10.1,105 TTC,20200708,10.9,10.9,10.9,10.9,0 TTH,20200708,2,2.1,2,2,49800 TTL,20200708,8.2,9,8.2,9,212 TTT,20200708,32.1,32.3,32.1,32.3,3100 TTZ,20200708,2.2,2.5,2.2,2.4,24700 TV3,20200708,31,31,31,31,0 TV4,20200708,11.5,11.5,11.5,11.5,3000 TVC,20200708,9.09,9.09,8.909,9,860037 TVD,20200708,5.7,5.7,5.7,5.7,21000 TXM,20200708,2.7,2.7,2.7,2.7,200 UNI,20200708,5.6,5.6,5.6,5.6,0 V12,20200708,11.9,11.9,11.9,11.9,0 V21,20200708,5.4,5.4,5.4,5.4,0 VAT,20200708,2,2,2,2,0 VBC,20200708,21,21,21,21,0 VC1,20200708,11.5,11.5,11.5,11.5,0 VC2,20200708,13.9,13.9,13.9,13.9,0 VC3,20200708,16.1,16.3,16,16.2,189400 VC6,20200708,8.8,8.8,8.8,8.8,0 VC7,20200708,4.704,4.704,4.704,4.704,0 VC9,20200708,5.6,5.6,5.6,5.6,26900 VCC,20200708,9.4,9.9,9.4,9.8,2200 VCG,20200708,26.5,27,26.3,26.5,64358 VCM,20200708,17.1,17.1,17.1,17.1,0 VCS,20200708,62.2,62.4,61.7,62.3,100717 VDL,20200708,27.4,27.4,27.4,27.4,0 VE1,20200708,7.6,7.6,7.6,7.6,0 VE2,20200708,6.5,6.5,6.5,6.5,0 VE3,20200708,6.2,6.2,6.2,6.2,100 VE4,20200708,5.8,5.8,5.8,5.8,100 VE8,20200708,9,9,9,9,0 VE9,20200708,1.2,1.3,1.2,1.3,11287 VGP,20200708,10.271,10.271,10.271,10.271,6 VGS,20200708,7.1,7.1,7,7.1,7997 VHE,20200708,5,5,5,5,500 VHL,20200708,23.5,23.5,23.5,23.5,0 VIE,20200708,6.1,6.1,6.1,6.1,0 VIF,20200708,15.2,15.2,15.2,15.2,0 VIG,20200708,0.8,0.9,0.7,0.8,367200 VIT,20200708,12.726,12.726,12.726,12.726,2888 VIX,20200708,6.518,6.699,6.518,6.699,232512 VKC,20200708,5,5,5,5,23800 VLA,20200708,14.5,14.7,14.5,14.7,5400 VMC,20200708,9.6,9.6,9.5,9.5,4100 VMI,20200708,0.6,0.6,0.6,0.6,0 VMS,20200708,5,5,5,5,0 VNC,20200708,32.814,32.814,32.814,32.814,0 VNF,20200708,31.3,31.3,31.3,31.3,0 VNR,20200708,20,20,20,20,0 VNT,20200708,55.1,55.1,55.1,55.1,43 VSA,20200708,15.7,15.7,15.7,15.7,0 VSM,20200708,12.736,12.736,12.736,12.736,330 VTC,20200708,9.9,11,9.9,11,5200 VTH,20200708,9.5,9.5,9.5,9.5,0 VTJ,20200708,3.6,3.9,3.6,3.9,1500 VTL,20200708,30,35,30,35,300 VTS,20200708,28.5,28.5,28.5,28.5,0 VTV,20200708,6.2,6.2,6.2,6.2,0 VXB,20200708,4.9,4.9,4.9,4.9,100 WCS,20200708,178.954,178.954,175.108,175.108,9567 WSS,20200708,1.9,1.9,1.8,1.8,8100 X20,20200708,7.497,7.497,7.497,7.497,0 AAV,20200707,5.7,5.8,5.6,5.7,211400 ACB,20200707,18.237,18.468,18.237,18.237,3105711 ACM,20200707,0.7,0.8,0.6,0.6,526868 ADC,20200707,13.6,13.6,13,13,700 ALT,20200707,10.486,10.486,10.486,10.486,5388 AMC,20200707,17.82,17.82,17.82,17.82,1000 AME,20200707,7.8,7.8,7.8,7.8,0 AMV,20200707,17.3,17.4,17.1,17.1,488103 API,20200707,9.7,9.7,9.2,9.2,1200 APP,20200707,3.9,3.9,3.9,3.9,100 APS,20200707,2.3,2.4,2.3,2.4,22304 ARM,20200707,22.5,22.5,22.5,22.5,0 ART,20200707,2.7,2.7,2.6,2.7,1000113 ATS,20200707,26.7,26.7,26.7,26.7,0 BAX,20200707,40,40,40,40,1900 BBS,20200707,11.7,11.7,11.7,11.7,0 BCC,20200707,6.488,6.488,6.311,6.4,76500 BCF,20200707,44.747,44.747,44.747,44.747,0 BDB,20200707,10.8,10.8,10.8,10.8,0 BED,20200707,33,33,33,33,0 BII,20200707,0.8,0.9,0.7,0.7,178750 BKC,20200707,5.5,5.5,5.5,5.5,0 BLF,20200707,3,3,3,3,0 BPC,20200707,11.6,11.6,11.6,11.6,0 BSC,20200707,15.2,15.2,15.2,15.2,0 BST,20200707,13,13,13,13,0 BTS,20200707,4.004,4.004,3.906,4.004,2457 BTW,20200707,27.1,27.1,27.1,27.1,0 BVS,20200707,9.7,9.7,9.5,9.7,148920 BXH,20200707,17.4,17.4,17.4,17.4,0 C69,20200707,5.876,5.876,5.78,5.78,93532 C92,20200707,4,4.1,4,4.1,1100 CAG,20200707,85.7,85.7,85.7,85.7,0 CAN,20200707,23.097,23.097,23.097,23.097,0 CAP,20200707,29.1,29.2,29.1,29.2,1236 CDN,20200707,18.3,18.3,18.3,18.3,1400 CEO,20200707,7.9,8.1,7.8,7.8,1485856 CET,20200707,1.7,1.8,1.7,1.8,10600 CIA,20200707,11.3,11.3,11.2,11.2,1052 CJC,20200707,14.4,14.4,14.4,14.4,100 CKV,20200707,11.859,11.859,11.859,11.859,0 CLH,20200707,13.887,13.887,13.887,13.887,0 CLM,20200707,16,16,16,16,0 CMC,20200707,5.3,5.3,5.3,5.3,0 CMS,20200707,2.7,2.8,2.5,2.8,99400 CPC,20200707,14.263,15.119,14.263,15.119,5574 CSC,20200707,23.749,23.749,22.318,22.318,6815 CTB,20200707,30.6,30.6,30.6,30.6,0 CTC,20200707,3.8,3.8,3.8,3.8,0 CTP,20200707,3,3.1,3,3.1,186104 CTT,20200707,8.237,8.237,8.237,8.237,0 CTX,20200707,8.1,8.1,8.1,8.1,0 CVN,20200707,11.4,12,11.4,11.5,1700 CX8,20200707,8.6,8.6,8.6,8.6,0 D11,20200707,20.3,20.3,19,19,4600 DAD,20200707,15,15,15,15,0 DAE,20200707,14.4,14.4,14.4,14.4,0 DBT,20200707,10.6,10.6,10.6,10.6,5200 DC2,20200707,6.5,6.5,6.5,6.5,1000 DC4,20200707,11.76,11.76,11.76,11.76,0 DDG,20200707,27.5,27.6,27.3,27.5,103100 DHP,20200707,9.2,9.2,9.2,9.2,56618 DHT,20200707,46.1,46.5,46,46.1,11846 DIH,20200707,12.74,13.622,12.74,13.622,510 DL1,20200707,29,29,29,29,0 DNC,20200707,45.507,46.292,45.507,46.292,19143 DNM,20200707,38.4,38.6,37.8,38.2,10100 DNP,20200707,16.5,16.5,16.5,16.5,273 DP3,20200707,71,71,69,71,3200 DPC,20200707,10.73,10.73,10.73,10.73,0 DPS,20200707,0.2,0.2,0.2,0.2,0 DS3,20200707,3.771,3.857,3.685,3.771,58217 DST,20200707,5,5.4,5,5.2,416500 DTD,20200707,11.339,11.604,11.25,11.339,188188 DXP,20200707,10.2,10.2,10.2,10.2,110 DZM,20200707,4,4,3.9,4,42010 EBA,20200707,9,9,9,9,0 EBS,20200707,7.1,7.1,7.1,7.1,1100 ECI,20200707,14.628,14.628,14.628,14.628,0 EID,20200707,10.9,11,10.9,11,2900 EVS,20200707,7,7.1,7,7,62504 FID,20200707,1,1.1,0.9,1,204207 GDW,20200707,18.12,18.12,18.12,18.12,0 GKM,20200707,17.5,17.9,17.5,17.8,217000 GLT,20200707,20.423,20.423,20.423,20.423,0 GMX,20200707,23.5,23.5,23.5,23.5,0 HAD,20200707,12.119,12.119,12.022,12.022,10709 HAT,20200707,17.941,17.941,17.941,17.941,0 HBE,20200707,8,8.8,8,8.8,4200 HBS,20200707,2,2,2,2,17100 HCC,20200707,11.9,11.9,11.6,11.8,14447 HCT,20200707,10.9,10.9,10.9,10.9,0 HDA,20200707,8.7,8.7,8.4,8.7,319160 HEV,20200707,13.2,13.5,13.2,13.5,1000 HGM,20200707,38,38,38,38,0 HHC,20200707,101,101,101,101,0 HHG,20200707,1.3,1.3,1.2,1.3,2200 HHP,20200707,11,11,10.9,10.9,161800 HJS,20200707,21.56,21.56,21.56,21.56,0 HKB,20200707,0.9,0.9,0.8,0.9,27100 HKT,20200707,7.1,7.2,7.1,7.2,622 HLC,20200707,6.369,6.369,6.369,6.369,0 HLD,20200707,21.5,21.7,21.3,21.4,194540 HLY,20200707,48,48,48,48,0 HMH,20200707,10,10,10,10,0 HOM,20200707,2.916,3.013,2.819,2.916,11931 HPM,20200707,12.9,12.9,12.9,12.9,0 HTC,20200707,23.916,23.916,23.916,23.916,0 HTP,20200707,9.9,9.9,9.9,9.9,0 HUT,20200707,2.6,2.7,2.6,2.6,2760200 HVT,20200707,33.5,33.5,33.5,33.5,0 ICG,20200707,5.2,5.7,5.2,5.7,3200 IDC,20200707,18.704,19.098,18.704,19.098,7710 IDJ,20200707,12.6,12.9,12.5,12.8,111944 IDV,20200707,38.1,38.1,38,38,315 INC,20200707,8.377,8.636,8.377,8.636,17368 INN,20200707,23.431,23.707,23.246,23.707,37074 ITQ,20200707,2.4,2.5,2.4,2.4,15600 IVS,20200707,6.7,6.8,6.7,6.8,3500 KDM,20200707,2,2,2,2,17600 KHS,20200707,12.1,12.1,12.1,12.1,0 KKC,20200707,5.3,5.3,5.3,5.3,0 KLF,20200707,2,2,1.9,1.9,655538 KMT,20200707,6.8,6.8,6.8,6.8,0 KSD,20200707,4.8,4.8,4.8,4.8,0 KSQ,20200707,1.4,1.5,1.4,1.5,16000 KST,20200707,17.557,17.557,17.557,17.557,0 KTS,20200707,8.2,8.2,8.2,8.2,0 KTT,20200707,4.1,4.1,4.1,4.1,0 KVC,20200707,1.2,1.3,1.2,1.3,634500 L14,20200707,49.369,50.127,49.369,50.127,37239 L18,20200707,8,8,8,8,0 L35,20200707,6.7,6.7,6.7,6.7,0 L43,20200707,2.5,2.5,2.5,2.5,0 L61,20200707,14.1,14.1,14.1,14.1,0 L62,20200707,7,7,7,7,0 LAS,20200707,6,6,5.8,5.8,73020 LBE,20200707,37.7,37.7,37.7,37.7,0 LCD,20200707,6.8,6.8,6.8,6.8,0 LCS,20200707,2,2,2,2,300 LDP,20200707,15.775,15.775,15.775,15.775,0 LHC,20200707,33.5,34.45,33.5,34.45,13800 LIG,20200707,3,3.1,3,3.1,66600 LM7,20200707,2.8,3,2.7,3,3900 LO5,20200707,3.3,3.3,3.3,3.3,0 LUT,20200707,1.9,2,1.9,2,5100 MAC,20200707,4.1,4.2,4,4.1,1700 MAS,20200707,35,35,35,35,1901 MBG,20200707,5.2,5.3,5,5.1,1331042 MBS,20200707,10,10,9.8,10,61232 MCC,20200707,12.052,12.052,12.052,12.052,105 MCF,20200707,7.356,8.091,7.356,8.091,653 MCO,20200707,2.2,2.2,2.2,2.2,0 MDC,20200707,6.8,6.8,6.8,6.8,200 MED,20200707,39.443,39.443,39.443,39.443,416 MEL,20200707,8.8,8.8,8.8,8.8,0 MHL,20200707,4.6,4.6,4.6,4.6,0 MIM,20200707,12,12,12,12,0 MKV,20200707,10,10,10,10,0 MPT,20200707,1.4,1.4,1.3,1.3,55400 MST,20200707,3.1,3.2,3.1,3.1,717445 NAG,20200707,4.6,4.6,4.509,4.6,13411 NAP,20200707,13,13,13,13,0 NBC,20200707,5.7,5.7,5.7,5.7,7000 NBP,20200707,12.83,12.923,12,12.923,4333 NBW,20200707,20,20,20,20,0 NDN,20200707,14.069,14.146,13.915,14.069,283839 NDX,20200707,11.972,11.972,11.79,11.79,13121 NET,20200707,44.252,45.214,44.252,44.252,5197 NFC,20200707,5.1,5.1,5.1,5.1,0 NGC,20200707,2,2,2,2,400 NHA,20200707,8.709,9.152,8.119,8.783,97882 NHC,20200707,27,27,27,27,100 NHP,20200707,0.6,0.6,0.6,0.6,219130 NRC,20200707,10.36,10.84,10.36,10.552,109230 NSH,20200707,1.4,1.5,1.4,1.4,12500 NST,20200707,17.9,17.9,17.9,17.9,0 NTH,20200707,29.196,29.196,28.016,28.016,1119 NTP,20200707,32.3,32.3,31.9,32,5150 NVB,20200707,8.9,9,8.8,9,2595430 OCH,20200707,8.4,8.4,8.4,8.4,0 ONE,20200707,3.8,3.9,3.8,3.9,1300 PBP,20200707,6.819,6.819,6.819,6.819,0 PCE,20200707,14.622,14.622,14.622,14.622,0 PCG,20200707,5.2,5.2,5.2,5.2,100 PCT,20200707,5.1,5.1,5.1,5.1,0 PDB,20200707,7.9,7.9,7.9,7.9,100 PDC,20200707,6.4,6.4,6.4,6.4,0 PEN,20200707,5,5,5,5,0 PGN,20200707,13.2,14,13.1,13.5,128100 PGS,20200707,13.188,13.282,13.188,13.188,11029 PGT,20200707,3.8,3.8,3.8,3.8,0 PHN,20200707,26,26,26,26,0 PHP,20200707,8.951,8.951,8.951,8.951,106 PIA,20200707,22.195,22.195,22.195,22.195,113 PIC,20200707,8.216,8.405,8.216,8.405,529 PJC,20200707,25.958,25.958,25.958,25.958,0 PLC,20200707,15.126,15.308,14.762,14.762,234153 PMB,20200707,8.947,8.947,8.947,8.947,0 PMC,20200707,52.5,53.5,52.5,53.5,2703 PMP,20200707,8.448,8.448,8.448,8.448,3702 PMS,20200707,12.7,13.8,12.7,13.8,220 POT,20200707,14.8,14.8,14.8,14.8,0 PPE,20200707,6.5,6.5,6.5,6.5,0 PPP,20200707,17.7,17.7,15.3,17,2000 PPS,20200707,7.1,7.2,7.1,7.2,25000 PPY,20200707,21.6,21.6,21.6,21.6,1400 PRC,20200707,9.5,9.5,9.5,9.5,0 PSC,20200707,15.7,15.7,15.7,15.7,10 PSD,20200707,10.5,10.5,9.2,9.3,155000 PSE,20200707,7.2,7.2,7.2,7.2,0 PSI,20200707,2.1,2.1,2.1,2.1,0 PSW,20200707,7.3,7.3,7.3,7.3,0 PTD,20200707,14.838,14.838,14.838,14.838,0 PTI,20200707,19.464,19.464,19.464,19.464,0 PTS,20200707,4.691,4.691,4.691,4.691,12545 PV2,20200707,2.1,2.4,2.1,2.4,300 PVB,20200707,15.825,15.825,15.446,15.446,129605 PVC,20200707,5.9,5.9,5.7,5.7,116772 PVG,20200707,6.9,7,6.9,7,7500 PVI,20200707,28.053,28.333,28.053,28.333,7594 PVL,20200707,1.3,1.3,1.2,1.3,1400 PVS,20200707,12.4,12.6,12.4,12.4,3396821 QHD,20200707,21.3,21.3,21.3,21.3,0 QST,20200707,11.6,11.6,11.6,11.6,0 QTC,20200707,17,17,17,17,0 RCL,20200707,26.8,26.8,26.8,26.8,0 S55,20200707,24.2,24.2,24.2,24.2,0 S74,20200707,4,4,4,4,100 S99,20200707,14.2,14.5,14.1,14.2,299500 SAF,20200707,43,43,43,43,100 SCI,20200707,16.4,16.7,16.2,16.5,52500 SD2,20200707,6.5,6.5,6.5,6.5,400 SD4,20200707,3.5,3.5,3.5,3.5,5000 SD5,20200707,4.043,4.133,4.043,4.133,18252 SD6,20200707,2.4,2.4,2.3,2.4,13800 SD9,20200707,5.3,5.3,5.3,5.3,19900 SDA,20200707,3.6,3.8,3.6,3.6,21900 SDC,20200707,16.2,16.2,16.2,16.2,0 SDG,20200707,19.943,19.943,19.943,19.943,0 SDN,20200707,29.3,29.3,29.3,29.3,0 SDT,20200707,3.1,3.2,3.1,3.2,15400 SDU,20200707,6.3,6.3,6.3,6.3,0 SEB,20200707,30.225,30.225,30.127,30.127,8821 SED,20200707,14,14,14,14,100 SFN,20200707,21.349,21.349,21.349,21.349,0 SGC,20200707,58,58,58,58,0 SGD,20200707,10.5,10.5,10.5,10.5,0 SGH,20200707,33.856,33.856,33.856,33.856,0 SHB,20200707,12.9,13.4,12,13.1,2588555 SHE,20200707,16.293,16.293,16.219,16.293,13638 SHN,20200707,6.8,6.9,6.7,6.9,10200 SHS,20200707,11.571,11.844,11.571,11.662,1961725 SIC,20200707,8.7,8.7,8.7,8.7,305 SJ1,20200707,18,18.1,18,18.1,344 SJC,20200707,1.2,1.2,1.2,1.2,0 SJE,20200707,14.766,14.766,14.686,14.766,23678 SLS,20200707,50.1,50.9,50.1,50.9,1100 SMN,20200707,8.2,8.2,8.2,8.2,0 SMT,20200707,8.294,8.294,7.676,8.117,7593 SPI,20200707,1.1,1.2,1,1.2,157700 SRA,20200707,13,14.2,12.8,13.6,614980 SSM,20200707,5.8,5.8,5.8,5.8,0 STC,20200707,11.6,11.6,11.6,11.6,0 STP,20200707,6.1,6.1,6.1,6.1,738 SVN,20200707,1.9,1.9,1.9,1.9,10700 SZB,20200707,26.5,26.6,26.4,26.5,29330 TA9,20200707,9.7,9.7,9.7,9.7,0 TAR,20200707,18.05,18.3,17.468,17.634,617087 TBX,20200707,22.3,22.3,22.3,22.3,0 TC6,20200707,4.2,4.2,4.2,4.2,10000 TDN,20200707,5.8,5.8,5.8,5.8,1200 TDT,20200707,9.5,9.6,9.4,9.6,22700 TET,20200707,29.9,29.9,29.9,29.9,0 TFC,20200707,5.1,5.1,5.1,5.1,0 THB,20200707,10.58,10.58,10.3,10.3,1068 THD,20200707,60.2,60.2,60.2,60.2,400 THS,20200707,7.2,7.2,7.2,7.2,0 THT,20200707,6.5,6.5,6.5,6.5,21505 TIG,20200707,7.3,7.3,7,7.1,730316 TJC,20200707,7,7,7,7,30 TKC,20200707,3.6,3.6,3.5,3.6,6500 TKU,20200707,15.2,15.2,15.2,15.2,0 TMB,20200707,11.076,12.092,11.076,12.092,4550 TMC,20200707,13.7,13.7,13.7,13.7,0 TMX,20200707,14,14,14,14,100 TNG,20200707,12.192,12.284,11.915,12.007,641937 TPH,20200707,8,8,8,8,0 TPP,20200707,13.3,13.3,13.3,13.3,0 TSB,20200707,7.1,7.1,7.1,7.1,100 TST,20200707,9.4,9.4,9.4,9.4,0 TTC,20200707,10.9,10.9,10.9,10.9,0 TTH,20200707,1.9,2,1.9,2,279330 TTL,20200707,8.2,8.2,8.2,8.2,100 TTT,20200707,32.3,32.4,32,32,2100 TTZ,20200707,2.3,2.4,2.2,2.4,11800 TV3,20200707,31,31,31,31,200 TV4,20200707,11.4,11.5,11.4,11.5,2100 TVC,20200707,9.09,9.363,9,9.09,1001835 TVD,20200707,5.7,5.9,5.6,5.7,16086 TXM,20200707,2.7,2.8,2.6,2.7,5400 UNI,20200707,5.3,5.7,5.3,5.6,23419 V12,20200707,11.9,11.9,11.9,11.9,100 V21,20200707,5.4,5.4,5.4,5.4,0 VAT,20200707,2,2,2,2,0 VBC,20200707,21,21,21,21,0 VC1,20200707,11.5,11.5,11.5,11.5,0 VC2,20200707,13.9,13.9,13.9,13.9,0 VC3,20200707,16.1,16.5,16.1,16.3,187500 VC6,20200707,8.8,8.8,8.8,8.8,0 VC7,20200707,4.608,4.704,4.32,4.704,5417 VC9,20200707,5.6,5.6,5.6,5.6,12300 VCC,20200707,9,9,9,9,2400 VCG,20200707,26.7,26.9,26.5,26.5,149330 VCM,20200707,17.1,17.1,17.1,17.1,1000 VCS,20200707,62,63,62,62.2,120580 VDL,20200707,27.4,27.4,27.4,27.4,0 VE1,20200707,7.6,7.6,7.6,7.6,0 VE2,20200707,6.5,6.5,6.5,6.5,500 VE3,20200707,6.2,6.2,6.2,6.2,0 VE4,20200707,5.5,5.5,5.4,5.4,1400 VE8,20200707,9,9,9,9,0 VE9,20200707,1.3,1.3,1.2,1.2,10700 VGP,20200707,9.711,10.271,9.711,10.271,1071 VGS,20200707,7.1,7.1,6.9,6.9,17029 VHE,20200707,5.3,5.3,5.2,5.3,2700 VHL,20200707,23.8,23.9,23.5,23.5,500 VIE,20200707,6.1,6.1,6.1,6.1,0 VIF,20200707,15.2,15.2,15.2,15.2,0 VIG,20200707,0.9,0.9,0.7,0.8,362400 VIT,20200707,12.813,12.813,12.726,12.726,1386 VIX,20200707,6.609,6.79,6.518,6.518,310991 VKC,20200707,5.1,5.1,5.1,5.1,34216 VLA,20200707,14.5,15.3,14.5,14.5,10400 VMC,20200707,9.6,9.6,9.6,9.6,3000 VMI,20200707,0.6,0.6,0.6,0.6,0 VMS,20200707,5,5,5,5,100 VNC,20200707,32.814,32.814,32.814,32.814,0 VNF,20200707,31.3,31.3,31.3,31.3,0 VNR,20200707,20,20,20,20,0 VNT,20200707,64.3,64.3,55.1,55.1,11020 VSA,20200707,15.7,15.7,15.7,15.7,0 VSM,20200707,11.827,11.827,11.827,11.827,0 VTC,20200707,10,10,10,10,1200 VTH,20200707,9.5,9.5,9.5,9.5,0 VTJ,20200707,3.6,3.6,3.6,3.6,3000 VTL,20200707,32.4,32.4,29.5,32.1,600 VTS,20200707,28.5,28.5,28.5,28.5,0 VTV,20200707,6.2,6.2,6.2,6.2,76 VXB,20200707,4.6,5,4.6,4.6,600 WCS,20200707,180.524,180.524,176.6,178.954,4942 WSS,20200707,1.9,1.9,1.9,1.9,700 X20,20200707,7.497,7.497,7.497,7.497,101 AAV,20200706,5.8,5.8,5.6,5.8,335600 ACB,20200706,17.699,18.237,17.699,18.16,4164051 ACM,20200706,0.7,0.8,0.7,0.7,723907 ADC,20200706,13.6,13.6,13.6,13.6,0 ALT,20200706,10.486,10.486,10.486,10.486,108 AMC,20200706,17.91,17.91,17.91,17.91,1111 AME,20200706,7.8,7.8,7.8,7.8,0 AMV,20200706,17.2,17.4,17,17.3,519542 API,20200706,9.6,10.1,9.6,9.7,1200 APP,20200706,4.1,4.1,3.8,3.8,600 APS,20200706,2.4,2.4,2.3,2.4,22000 ARM,20200706,22.5,22.5,22.5,22.5,0 ART,20200706,2.7,2.7,2.5,2.6,812407 ATS,20200706,26.7,26.7,26.7,26.7,0 BAX,20200706,41,41,40,40,6700 BBS,20200706,11.7,11.7,11.7,11.7,0 BCC,20200706,6.488,6.488,6.311,6.4,45113 BCF,20200706,44.747,44.747,44.747,44.747,0 BDB,20200706,10.8,10.8,10.8,10.8,0 BED,20200706,33,33,33,33,0 BII,20200706,0.7,0.8,0.7,0.8,168330 BKC,20200706,5.5,5.5,5.5,5.5,0 BLF,20200706,3,3,3,3,0 BPC,20200706,11.6,11.6,11.6,11.6,0 BSC,20200706,15.2,15.2,15.2,15.2,0 BST,20200706,13,13,13,13,0 BTS,20200706,3.906,4.2,3.711,3.711,655 BTW,20200706,27.1,27.1,27.1,27.1,10 BVS,20200706,9.6,9.7,9.5,9.7,205400 BXH,20200706,17.4,17.4,17.4,17.4,0 C69,20200706,5.78,5.973,5.78,5.876,48201 C92,20200706,3.7,4,3.7,4,3100 CAG,20200706,85.7,85.7,85.7,85.7,0 CAN,20200706,23.097,23.097,23.097,23.097,0 CAP,20200706,29.2,29.2,29.2,29.2,400 CDN,20200706,18.2,18.3,18.2,18.3,2210 CEO,20200706,7.9,7.9,7.7,7.9,706850 CET,20200706,1.7,1.8,1.7,1.8,8300 CIA,20200706,11.4,11.5,11.4,11.5,232 CJC,20200706,16,16,16,16,0 CKV,20200706,11.859,11.859,11.859,11.859,0 CLH,20200706,13.577,13.887,13.577,13.887,1804 CLM,20200706,16,16,16,16,0 CMC,20200706,5.3,5.3,5.3,5.3,0 CMS,20200706,2.5,2.7,2.4,2.7,45910 CPC,20200706,13.883,13.883,13.883,13.883,105 CSC,20200706,22.032,23.272,21.936,23.272,4750 CTB,20200706,30.6,30.6,30.6,30.6,0 CTC,20200706,3.8,3.8,3.8,3.8,0 CTP,20200706,3,3,2.9,3,35730 CTT,20200706,8.237,8.237,8.237,8.237,0 CTX,20200706,8.1,8.1,7.7,8.1,600 CVN,20200706,10.9,11.7,10.9,11.2,15800 CX8,20200706,8.6,8.6,8.6,8.6,0 D11,20200706,20,21,19.5,21,1401 DAD,20200706,15,15,15,15,0 DAE,20200706,14.4,14.4,14.4,14.4,0 DBT,20200706,10.5,11,10.3,10.6,14000 DC2,20200706,6.5,6.5,6.5,6.5,0 DC4,20200706,11.76,11.76,11.76,11.76,0 DDG,20200706,27.2,27.5,27,27.4,90800 DHP,20200706,9.2,9.2,9.2,9.2,10543 DHT,20200706,45.9,46.4,45.9,46.3,8500 DIH,20200706,13.916,13.916,13.916,13.916,102 DL1,20200706,29,29,29,29,0 DNC,20200706,42.761,42.761,42.761,42.761,255 DNM,20200706,38.2,38.5,38,38.4,3100 DNP,20200706,16.4,17,16.4,17,76400 DP3,20200706,69.5,71,68,71,4459 DPC,20200706,10.73,10.73,10.73,10.73,522 DPS,20200706,0.2,0.2,0.2,0.2,0 DS3,20200706,3.685,3.857,3.685,3.771,54367 DST,20200706,5.6,5.6,5.1,5.1,627800 DTD,20200706,11.25,11.339,11.161,11.25,100738 DXP,20200706,10,10,10,10,1100 DZM,20200706,4,4.1,3.8,3.9,14000 EBA,20200706,9,9,9,9,0 EBS,20200706,7.1,7.1,7.1,7.1,0 ECI,20200706,14.628,14.628,14.628,14.628,0 EID,20200706,11.2,11.2,11,11,2629 EVS,20200706,7,7,7,7,200 FID,20200706,1,1.1,1,1,46500 GDW,20200706,18.12,18.12,18.12,18.12,0 GKM,20200706,17.4,17.7,17.4,17.7,107400 GLT,20200706,20.814,20.814,18.957,20.423,1228 GMX,20200706,23.5,23.5,23.5,23.5,0 HAD,20200706,12.119,12.119,12.022,12.022,1560 HAT,20200706,17.941,17.941,17.941,17.941,220 HBE,20200706,8,8,8,8,3000 HBS,20200706,2,2,2,2,200 HCC,20200706,11.6,11.8,11.6,11.8,8114 HCT,20200706,10.5,10.9,10.5,10.9,200 HDA,20200706,8.7,8.8,8.4,8.7,331000 HEV,20200706,13.5,13.5,13.5,13.5,0 HGM,20200706,38,38,38,38,0 HHC,20200706,101,101,101,101,0 HHG,20200706,1.2,1.3,1.2,1.3,3300 HHP,20200706,10.9,11,10.9,11,249300 HJS,20200706,21.56,21.56,21.56,21.56,0 HKB,20200706,1,1,0.8,0.9,63656 HKT,20200706,7.7,7.8,7.5,7.5,7200 HLC,20200706,6.369,6.369,6.369,6.369,0 HLD,20200706,20.6,21.6,20.1,21.2,254673 HLY,20200706,48,48,48,48,0 HMH,20200706,10,10,10,10,0 HOM,20200706,3.013,3.013,2.916,3.013,9669 HPM,20200706,12.9,12.9,12.9,12.9,0 HTC,20200706,24.014,24.014,23.916,23.916,2049 HTP,20200706,9.9,9.9,9.9,9.9,29 HUT,20200706,2.6,2.7,2.5,2.6,2626711 HVT,20200706,33.5,33.5,33.5,33.5,1547 ICG,20200706,5.5,5.8,5.5,5.7,3800 IDC,20200706,19.492,19.492,19.098,19.098,3769 IDJ,20200706,12.8,12.9,12.6,12.8,84450 IDV,20200706,37.5,37.6,37.3,37.5,12600 INC,20200706,8.377,8.377,8.377,8.377,0 INN,20200706,23.154,23.8,23.154,23.431,2508 ITQ,20200706,2.4,2.5,2.3,2.4,17400 IVS,20200706,6.6,6.8,6.6,6.8,7000 KDM,20200706,2,2,2,2,17400 KHS,20200706,13.9,13.9,12.1,12.1,3100 KKC,20200706,5.3,5.3,5.2,5.3,5200 KLF,20200706,2,2,1.9,2,674670 KMT,20200706,6.8,6.8,6.8,6.8,0 KSD,20200706,4.8,4.8,4.8,4.8,0 KSQ,20200706,1.5,1.5,1.4,1.5,37000 KST,20200706,17.557,17.557,17.557,17.557,0 KTS,20200706,8.2,8.2,8.2,8.2,700 KTT,20200706,4.1,4.1,4.1,4.1,0 KVC,20200706,1.2,1.3,1.2,1.3,618879 L14,20200706,49.218,50.051,48.839,49.369,32765 L18,20200706,8,8,8,8,2700 L35,20200706,6.7,6.7,6.7,6.7,0 L43,20200706,2.5,2.5,2.5,2.5,0 L61,20200706,14.1,14.1,14.1,14.1,0 L62,20200706,7,7,7,7,0 LAS,20200706,5.9,6,5.8,6,73610 LBE,20200706,37.7,37.7,37.7,37.7,0 LCD,20200706,6.8,6.8,6.8,6.8,0 LCS,20200706,2,2,2,2,300 LDP,20200706,15.775,15.775,15.775,15.775,123 LHC,20200706,32.05,34,32.05,33.5,6600 LIG,20200706,3,3,3,3,27200 LM7,20200706,2.7,2.9,2.7,2.9,5000 LO5,20200706,3.3,3.3,3.3,3.3,0 LUT,20200706,2,2,2,2,0 MAC,20200706,4.4,4.4,4.4,4.4,0 MAS,20200706,35,35,35,35,103 MBG,20200706,5.2,5.3,5.1,5.2,1674964 MBS,20200706,9.9,9.9,9.8,9.8,84771 MCC,20200706,13.104,13.104,13.104,13.104,0 MCF,20200706,8.091,8.091,8.091,8.091,0 MCO,20200706,2.2,2.2,2.2,2.2,1012 MDC,20200706,7.2,7.2,6.2,6.2,2000 MED,20200706,39.443,39.443,39.443,39.443,104 MEL,20200706,8.8,8.8,8.8,8.8,0 MHL,20200706,4.6,4.6,4.6,4.6,100 MIM,20200706,12,12,12,12,0 MKV,20200706,10,10,10,10,13 MPT,20200706,1.4,1.5,1.3,1.3,99190 MST,20200706,3.1,3.2,3.1,3.1,273320 NAG,20200706,4.419,4.69,4.419,4.69,554 NAP,20200706,13,13,13,13,0 NBC,20200706,5.7,5.7,5.7,5.7,7749 NBP,20200706,12,12.923,12,12.923,4550 NBW,20200706,20,20,20,20,0 NDN,20200706,14.223,14.453,13.992,14.146,206560 NDX,20200706,11.881,11.881,11.881,11.881,2205 NET,20200706,45.598,45.598,45.598,45.598,10 NFC,20200706,5.1,5.1,5.1,5.1,0 NGC,20200706,2.1,2.1,2.1,2.1,0 NHA,20200706,8.045,8.783,8.045,8.709,63033 NHC,20200706,27.2,29.9,27.2,29.9,312 NHP,20200706,0.6,0.7,0.5,0.5,172370 NRC,20200706,10.456,10.84,10.36,10.552,104758 NSH,20200706,1.4,1.5,1.4,1.5,20100 NST,20200706,17.9,17.9,17.9,17.9,0 NTH,20200706,29.491,29.491,26.738,26.738,2645 NTP,20200706,32.1,32.5,32,32.2,5930 NVB,20200706,8.7,8.9,8.6,8.9,3580314 OCH,20200706,8.4,8.4,8.4,8.4,400 ONE,20200706,3.9,3.9,3.9,3.9,0 PBP,20200706,6.199,6.819,6.111,6.819,7226 PCE,20200706,14.622,14.622,14.622,14.622,0 PCG,20200706,5.2,5.2,5.2,5.2,0 PCT,20200706,5.1,5.1,5.1,5.1,0 PDB,20200706,7.8,7.8,7.8,7.8,0 PDC,20200706,6.4,6.4,6.4,6.4,0 PEN,20200706,5,5,5,5,0 PGN,20200706,12.3,13.3,11.9,13.2,382300 PGS,20200706,13.847,13.847,12.528,13.471,94403 PGT,20200706,3.8,3.8,3.8,3.8,0 PHN,20200706,26,26,26,26,0 PHP,20200706,8.951,8.951,8.857,8.857,8936 PIA,20200706,23.971,23.971,23.971,23.971,113 PIC,20200706,8.216,8.216,8.216,8.216,7 PJC,20200706,25.958,25.958,25.958,25.958,0 PLC,20200706,15.035,15.308,14.853,15.126,253322 PMB,20200706,8.947,8.947,8.947,8.947,0 PMC,20200706,52.5,53.9,52.5,52.6,4168 PMP,20200706,7.806,7.806,7.806,7.806,0 PMS,20200706,13.8,13.8,13.8,13.8,0 POT,20200706,14.8,14.8,14.8,14.8,0 PPE,20200706,6.5,6.5,6.5,6.5,0 PPP,20200706,15.4,16.2,15.4,16.2,3600 PPS,20200706,7.1,7.1,7.1,7.1,1000 PPY,20200706,24,24,24,24,0 PRC,20200706,9.5,9.5,9.5,9.5,0 PSC,20200706,15.7,15.7,15.7,15.7,0 PSD,20200706,9.7,10.4,9.7,10.2,27722 PSE,20200706,7.2,7.2,7.2,7.2,0 PSI,20200706,2.1,2.1,2.1,2.1,0 PSW,20200706,7.3,7.3,7.3,7.3,0 PTD,20200706,14.838,14.838,14.838,14.838,0 PTI,20200706,19.464,19.464,19.464,19.464,0 PTS,20200706,4.691,4.691,4.691,4.691,0 PV2,20200706,2.3,2.3,2.3,2.3,10 PVB,20200706,15.73,16.204,15.636,15.825,177609 PVC,20200706,5.8,5.9,5.7,5.8,56440 PVG,20200706,7,7.1,7,7.1,10100 PVI,20200706,27.585,28.427,27.492,28.053,5221 PVL,20200706,1.3,1.3,1.2,1.2,200 PVS,20200706,12.1,12.4,12.1,12.4,2291068 QHD,20200706,21.3,21.3,21.3,21.3,0 QST,20200706,11.6,11.6,11.6,11.6,0 QTC,20200706,17,17,17,17,0 RCL,20200706,26.8,26.8,26.8,26.8,127 S55,20200706,24.2,24.2,24.2,24.2,0 S74,20200706,4.3,4.3,4,4.3,3300 S99,20200706,14.2,14.2,14,14.2,367860 SAF,20200706,43,43,43,43,100 SCI,20200706,16,16.5,16,16.4,106000 SD2,20200706,6.7,6.8,6.7,6.8,1500 SD4,20200706,3.4,3.6,3.4,3.6,200 SD5,20200706,4.043,4.043,3.953,4.043,38440 SD6,20200706,2.3,2.4,2.3,2.4,1200 SD9,20200706,5.2,5.2,5.1,5.2,14200 SDA,20200706,3.2,3.5,3.2,3.5,9400 SDC,20200706,16.2,16.2,16.2,16.2,0 SDG,20200706,19.943,19.943,19.943,19.943,110 SDN,20200706,29.3,29.3,29.3,29.3,0 SDT,20200706,3.3,3.3,3.2,3.2,3601 SDU,20200706,6.3,6.3,6.3,6.3,0 SEB,20200706,29.25,29.25,29.25,29.25,410 SED,20200706,14,14,14,14,5400 SFN,20200706,21.349,21.349,21.349,21.349,0 SGC,20200706,58,58,58,58,23 SGD,20200706,10.5,10.5,10.5,10.5,0 SGH,20200706,33.856,33.856,33.856,33.856,2 SHB,20200706,12.7,13.1,12.6,12.9,1669494 SHE,20200706,15.256,16.367,15.256,16.219,4861 SHN,20200706,6.9,6.9,6.9,6.9,100 SHS,20200706,11.48,11.662,11.297,11.571,1781275 SIC,20200706,8.7,8.7,8.7,8.7,100 SJ1,20200706,15.117,16.5,15.117,16.5,1124 SJC,20200706,1.2,1.2,1.2,1.2,0 SJE,20200706,14.766,14.766,14.527,14.766,7517 SLS,20200706,49.2,50,49.2,50,800 SMN,20200706,8.2,8.2,8.2,8.2,1000 SMT,20200706,7.235,8.735,7.147,8.47,13827 SPI,20200706,1.1,1.2,1,1.1,123000 SRA,20200706,13.3,13.3,12.7,13,53575 SSM,20200706,5.8,5.8,5.8,5.8,0 STC,20200706,12.8,12.8,11.6,11.6,500 STP,20200706,6.7,6.7,6.7,6.7,0 SVN,20200706,1.9,1.9,1.8,1.9,40200 SZB,20200706,26.5,26.9,26.5,26.9,2200 TA9,20200706,9.7,9.7,9.7,9.7,0 TAR,20200706,17.301,17.967,17.301,17.884,826166 TBX,20200706,22.3,22.3,22.3,22.3,0 TC6,20200706,4.2,4.2,4.2,4.2,0 TDN,20200706,6,6,6,6,1347 TDT,20200706,9.4,9.5,9.4,9.5,22100 TET,20200706,29.9,29.9,29.9,29.9,0 TFC,20200706,5.1,5.1,5.1,5.1,0 THB,20200706,10.768,10.768,10.674,10.768,2574 THD,20200706,54.8,54.8,54.8,54.8,100 THS,20200706,7.2,7.2,7.2,7.2,0 THT,20200706,6.4,6.5,6.4,6.4,30700 TIG,20200706,7.2,7.3,7,7.2,721930 TJC,20200706,7,7,7,7,0 TKC,20200706,3.5,3.6,3.5,3.6,2400 TKU,20200706,15.2,15.2,15.2,15.2,0 TMB,20200706,11.169,11.169,11.169,11.169,0 TMC,20200706,13.7,13.7,13.7,13.7,0 TMX,20200706,12.8,12.8,12.8,12.8,2000 TNG,20200706,12.192,12.284,12.007,12.1,469884 TPH,20200706,8,8,8,8,0 TPP,20200706,13.3,13.3,13.3,13.3,0 TSB,20200706,7.1,7.1,7.1,7.1,0 TST,20200706,9.4,9.4,9.4,9.4,0 TTC,20200706,10.9,10.9,10.9,10.9,0 TTH,20200706,1.9,2,1.9,1.9,17975 TTL,20200706,6.8,7.5,6.8,7.5,1300 TTT,20200706,34.3,34.3,34.3,34.3,0 TTZ,20200706,2.2,2.5,2.1,2.4,43500 TV3,20200706,31.4,31.4,31.4,31.4,100 TV4,20200706,11.5,11.5,11.5,11.5,2500 TVC,20200706,9.09,9.545,9.09,9.09,1056994 TVD,20200706,5.6,5.7,5.6,5.7,1200 TXM,20200706,2.7,2.8,2.6,2.8,2800 UNI,20200706,5.1,5.2,5.1,5.2,2820 V12,20200706,11.6,11.6,11.6,11.6,0 V21,20200706,5.4,5.4,5.4,5.4,0 VAT,20200706,2,2,2,2,0 VBC,20200706,21,21,21,21,0 VC1,20200706,11.5,11.5,11.5,11.5,0 VC2,20200706,13.9,13.9,13.9,13.9,100 VC3,20200706,16,16.3,16,16.2,207900 VC6,20200706,8.8,8.8,8.8,8.8,0 VC7,20200706,4.608,4.608,4.608,4.608,104 VC9,20200706,5.6,5.7,5.6,5.7,15400 VCC,20200706,9,9,9,9,500 VCG,20200706,27.4,27.4,26.7,26.7,48620 VCM,20200706,20.5,20.5,18,18,1100 VCS,20200706,62.4,62.5,60.8,62,114436 VDL,20200706,25.5,27.4,25.5,27.4,400 VE1,20200706,7.6,7.6,7.6,7.6,0 VE2,20200706,6.4,6.4,6.4,6.4,0 VE3,20200706,6.2,6.2,6.2,6.2,0 VE4,20200706,5.3,5.3,5.3,5.3,0 VE8,20200706,9,9,9,9,0 VE9,20200706,1.2,1.3,1.2,1.3,3600 VGP,20200706,10.645,10.645,10.645,10.645,0 VGS,20200706,7,7.1,7,7.1,24962 VHE,20200706,5.4,5.4,5.2,5.2,310 VHL,20200706,23.8,23.8,23.8,23.8,100 VIE,20200706,6.1,6.1,6.1,6.1,0 VIF,20200706,15.2,15.2,15.2,15.2,2237 VIG,20200706,0.9,0.9,0.8,0.8,513500 VIT,20200706,12.813,12.813,12.813,12.813,1848 VIX,20200706,6.518,6.699,6.428,6.518,300705 VKC,20200706,5,5,5,5,32400 VLA,20200706,14,14,14,14,0 VMC,20200706,9.6,9.6,9.5,9.6,11830 VMI,20200706,0.6,0.6,0.6,0.6,0 VMS,20200706,5.2,5.2,5.2,5.2,0 VNC,20200706,32.814,32.814,32.814,32.814,101 VNF,20200706,31.3,31.3,31.3,31.3,0 VNR,20200706,18.9,20,18.9,20,10400 VNT,20200706,58.5,58.5,58.5,58.5,100 VSA,20200706,18.1,18.1,15.7,15.7,500 VSM,20200706,11.827,11.827,11.827,11.827,220 VTC,20200706,10.2,10.2,10.2,10.2,0 VTH,20200706,9.5,9.5,9.5,9.5,0 VTJ,20200706,3.6,3.6,3.6,3.6,0 VTL,20200706,29.5,29.5,29.5,29.5,400 VTS,20200706,28.5,28.5,28.5,28.5,0 VTV,20200706,6.3,6.3,6.2,6.2,7200 VXB,20200706,4.7,4.7,4.6,4.6,400 WCS,20200706,176.6,176.6,173.853,176.6,9487 WSS,20200706,1.9,1.9,1.9,1.9,7500 X20,20200706,6.905,6.905,6.905,6.905,0 AAV,20200703,5.7,5.8,5.6,5.7,337650 ACB,20200703,17.853,17.93,17.699,17.699,1652123 ACM,20200703,0.6,0.7,0.6,0.7,252441 ADC,20200703,13.8,13.8,13.6,13.6,2100 ALT,20200703,10.764,11.599,10.764,11.599,6041 AMC,20200703,17.91,17.91,17.91,17.91,333 AME,20200703,7.8,7.8,7.8,7.8,0 AMV,20200703,17,17.1,16.8,17,337258 API,20200703,9.5,9.5,9.5,9.5,0 APP,20200703,3.8,3.8,3.8,3.8,120 APS,20200703,2.4,2.4,2.4,2.4,3000 ARM,20200703,22.5,22.5,22.5,22.5,100 ART,20200703,2.7,2.7,2.6,2.6,726636 ATS,20200703,26.7,26.7,26.7,26.7,0 BAX,20200703,41,42.1,40,42.1,2300 BBS,20200703,11.7,11.7,11.7,11.7,34 BCC,20200703,6.488,6.488,6.4,6.488,64869 BCF,20200703,44.747,44.747,44.747,44.747,0 BDB,20200703,10.8,10.8,10.8,10.8,0 BED,20200703,33,33,33,33,30 BII,20200703,0.7,0.8,0.7,0.7,244010 BKC,20200703,5.5,5.5,5.5,5.5,121 BLF,20200703,2.7,3,2.7,3,10760 BPC,20200703,11.6,11.6,11.6,11.6,1000 BSC,20200703,15.2,15.2,15.2,15.2,0 BST,20200703,13,13,13,13,0 BTS,20200703,3.906,4.102,3.906,4.102,1576 BTW,20200703,27.1,27.1,27.1,27.1,0 BVS,20200703,9.6,9.7,9.4,9.7,59510 BXH,20200703,17.4,17.4,17.4,17.4,0 C69,20200703,5.876,5.973,5.78,5.78,72243 C92,20200703,3.9,3.9,3.9,3.9,10005 CAG,20200703,85.7,85.7,85.7,85.7,0 CAN,20200703,23.097,23.097,23.097,23.097,0 CAP,20200703,29.1,29.2,29.1,29.2,256 CDN,20200703,18.2,18.3,18.2,18.3,8200 CEO,20200703,7.8,7.9,7.6,7.8,953986 CET,20200703,1.7,1.7,1.7,1.7,19011 CIA,20200703,11.3,11.4,11.3,11.4,1002 CJC,20200703,16,16,16,16,100 CKV,20200703,11.859,11.859,11.859,11.859,0 CLH,20200703,13.965,13.965,13.965,13.965,773 CLM,20200703,16,16,16,16,0 CMC,20200703,5.3,5.3,5.3,5.3,0 CMS,20200703,2.3,2.5,2.2,2.5,67000 CPC,20200703,15.214,15.214,15.214,15.214,953 CSC,20200703,21.078,21.936,21.078,21.936,4701 CTB,20200703,30.6,30.6,30.6,30.6,0 CTC,20200703,3.8,3.8,3.8,3.8,2962 CTP,20200703,3.1,3.1,3,3.1,45300 CTT,20200703,8.237,8.237,8.237,8.237,0 CTX,20200703,7.5,7.9,7.5,7.9,19922 CVN,20200703,12.1,12.1,11.8,11.8,21020 CX8,20200703,8.6,8.6,8.6,8.6,0 D11,20200703,19.6,21.3,19.4,21,23900 DAD,20200703,15,15,15,15,108 DAE,20200703,14.4,14.4,14.4,14.4,0 DBT,20200703,10.5,10.5,10.4,10.4,14500 DC2,20200703,6.5,6.5,6.5,6.5,0 DC4,20200703,11.76,11.76,11.76,11.76,0 DDG,20200703,27,27.4,26.5,27.3,76500 DHP,20200703,9.2,9.2,9.2,9.2,3268 DHT,20200703,45.5,46.3,45.5,46.3,6650 DIH,20200703,13.426,13.426,12.838,12.838,210 DL1,20200703,29,29,29,29,0 DNC,20200703,47.469,47.469,47.469,47.469,8029 DNM,20200703,37.5,38.2,37,38.2,14817 DNP,20200703,16.4,16.4,16.3,16.4,15609 DP3,20200703,68,71,68,71,1100 DPC,20200703,10.73,10.73,10.73,10.73,104 DPS,20200703,0.3,0.3,0.2,0.2,40736 DS3,20200703,3.599,3.599,3.428,3.599,85750 DST,20200703,6.1,6.5,5.4,5.6,2012435 DTD,20200703,11.161,11.427,11.161,11.25,182702 DXP,20200703,10,10,10,10,4 DZM,20200703,4,4,3.8,4,24608 EBA,20200703,9,9,9,9,0 EBS,20200703,7.1,7.1,7.1,7.1,6 ECI,20200703,14.628,14.628,14.628,14.628,0 EID,20200703,11,11,11,11,4100 EVS,20200703,7.1,7.1,7,7,2200 FID,20200703,1,1.1,1,1,5510 GDW,20200703,18.12,18.12,18.12,18.12,0 GKM,20200703,17.6,17.6,17.3,17.3,133600 GLT,20200703,20.911,20.911,20.911,20.911,102 GMX,20200703,23.5,23.5,23.5,23.5,0 HAD,20200703,12.119,12.311,11.734,12.022,5614 HAT,20200703,17.667,17.667,17.667,17.667,2196 HBE,20200703,8.3,8.3,8.3,8.3,100 HBS,20200703,2,2,2,2,0 HCC,20200703,11.8,11.8,11.6,11.7,14321 HCT,20200703,10.3,10.3,8.5,10,1000 HDA,20200703,8.5,8.6,8.4,8.6,228700 HEV,20200703,13.5,13.5,13.5,13.5,0 HGM,20200703,38,38,38,38,0 HHC,20200703,101,101,101,101,0 HHG,20200703,1.3,1.3,1.2,1.3,29474 HHP,20200703,10.9,11,10.8,10.9,211000 HJS,20200703,21.56,21.56,21.56,21.56,2041 HKB,20200703,0.9,0.9,0.8,0.9,152806 HKT,20200703,7.8,7.8,7.8,7.8,0 HLC,20200703,6.369,6.369,6.369,6.369,1086 HLD,20200703,20.3,20.7,20.2,20.6,48310 HLY,20200703,48,48,48,48,0 HMH,20200703,10,10,10,10,1 HOM,20200703,2.916,3.013,2.916,2.916,6691 HPM,20200703,12.9,12.9,12.9,12.9,0 HTC,20200703,25.38,25.38,25.38,25.38,3483 HTP,20200703,9.9,9.9,9.9,9.9,20 HUT,20200703,2.7,2.7,2.6,2.6,2482394 HVT,20200703,35,35,35,35,6 ICG,20200703,5.3,5.5,5.1,5.5,14102 IDC,20200703,18.901,19.689,18.901,19.393,73669 IDJ,20200703,12.2,12.8,12.2,12.8,167863 IDV,20200703,37.5,37.7,37.5,37.7,7200 INC,20200703,8.377,8.377,8.377,8.377,0 INN,20200703,23.338,23.338,23.062,23.154,14526 ITQ,20200703,2.4,2.4,2.4,2.4,5602 IVS,20200703,6.9,6.9,6.5,6.8,11500 KDM,20200703,1.9,1.9,1.9,1.9,6000 KHS,20200703,12.6,12.7,12.6,12.7,200 KKC,20200703,5.7,5.7,5.6,5.6,4000 KLF,20200703,1.9,2,1.8,2,1506865 KMT,20200703,6.8,6.8,6.8,6.8,0 KSD,20200703,4.8,4.8,4.8,4.8,200 KSQ,20200703,1.4,1.5,1.4,1.5,25600 KST,20200703,17.557,17.557,17.557,17.557,0 KTS,20200703,9.1,9.1,9.1,9.1,0 KTT,20200703,4.1,4.1,4.1,4.1,0 KVC,20200703,1.2,1.2,1.1,1.2,452900 L14,20200703,49.218,50.657,49.218,50.278,33418 L18,20200703,8,8,8,8,900 L35,20200703,6.7,6.7,6.7,6.7,0 L43,20200703,2.5,2.5,2.5,2.5,0 L61,20200703,14.1,14.1,14.1,14.1,0 L62,20200703,7,7,7,7,0 LAS,20200703,6,6,5.8,5.8,82972 LBE,20200703,37.7,37.7,37.7,37.7,0 LCD,20200703,6.8,6.8,6.8,6.8,0 LCS,20200703,2,2,2,2,2100 LDP,20200703,14.799,14.799,14.799,14.799,828 LHC,20200703,33.95,35,33.95,34,22000 LIG,20200703,3,3,3,3,16172 LM7,20200703,2.9,3.1,2.7,2.8,3200 LO5,20200703,3.3,3.3,3.3,3.3,0 LUT,20200703,2,2,2,2,148 MAC,20200703,4.4,4.4,4.4,4.4,47 MAS,20200703,35,35,35,35,10 MBG,20200703,5.4,5.5,5,5.1,3565093 MBS,20200703,9.7,9.9,9.7,9.8,34870 MCC,20200703,13.104,13.104,13.104,13.104,105 MCF,20200703,7.54,8.091,7.448,8.091,1849 MCO,20200703,2.2,2.2,1.9,2,500 MDC,20200703,6.8,6.8,6.8,6.8,100 MED,20200703,40.405,40.405,36.845,38.769,1566 MEL,20200703,8.8,8.8,8.8,8.8,0 MHL,20200703,4.6,4.6,4.6,4.6,0 MIM,20200703,12,12,12,12,0 MKV,20200703,10,10,10,10,20 MPT,20200703,1.3,1.4,1.3,1.4,29001 MST,20200703,3.1,3.2,3.1,3.1,375201 NAG,20200703,4.69,4.69,4.69,4.69,2219 NAP,20200703,13,13,13,13,0 NBC,20200703,5.7,5.7,5.7,5.7,719 NBP,20200703,11.076,12,11.076,12,406 NBW,20200703,20,20,20,20,0 NDN,20200703,14.53,14.53,13.992,14.069,180953 NDX,20200703,11.881,11.881,11.881,11.881,15436 NET,20200703,45.598,45.598,45.598,45.598,0 NFC,20200703,5.1,5.1,5.1,5.1,0 NGC,20200703,2.1,2.1,2.1,2.1,1 NHA,20200703,7.897,8.045,7.823,8.045,5026 NHC,20200703,27.2,27.2,27.2,27.2,277 NHP,20200703,0.6,0.6,0.5,0.6,23101 NRC,20200703,10.36,10.744,10.36,10.552,102288 NSH,20200703,1.5,1.5,1.4,1.5,2900 NST,20200703,17.9,17.9,17.9,17.9,0 NTH,20200703,29.491,29.491,29,29,1119 NTP,20200703,32.7,33.2,32.2,32.3,12400 NVB,20200703,8.6,8.7,8.5,8.7,2810700 OCH,20200703,8.4,8.4,8.4,8.4,100 ONE,20200703,3.9,3.9,3.9,3.9,8100 PBP,20200703,6.199,6.642,6.199,6.642,2935 PCE,20200703,14.622,14.622,14.622,14.622,0 PCG,20200703,5.2,5.2,5.2,5.2,0 PCT,20200703,5.1,5.1,5.1,5.1,200 PDB,20200703,7.8,7.8,7.8,7.8,0 PDC,20200703,6.4,6.4,6.4,6.4,1 PEN,20200703,5,5,5,5,0 PGN,20200703,12.9,12.9,12.2,12.3,107400 PGS,20200703,13.753,13.753,13.282,13.282,12420 PGT,20200703,3.6,3.8,3.6,3.8,1030 PHN,20200703,26,26,26,26,0 PHP,20200703,9.046,9.234,8.951,8.951,1167 PIA,20200703,22.195,22.195,22.195,22.195,0 PIC,20200703,8.216,8.216,8.216,8.216,160 PJC,20200703,25.958,25.958,25.958,25.958,0 PLC,20200703,14.033,15.035,14.033,14.944,514477 PMB,20200703,8.947,8.947,8.947,8.947,112 PMC,20200703,53.8,53.8,52.5,52.5,4820 PMP,20200703,7.806,7.806,7.806,7.806,0 PMS,20200703,13.9,13.9,13.8,13.8,201 POT,20200703,14.8,14.8,14.8,14.8,0 PPE,20200703,6.5,6.5,6.5,6.5,0 PPP,20200703,15,15,15,15,100 PPS,20200703,7,7.1,7,7.1,1307 PPY,20200703,24,24,24,24,0 PRC,20200703,9.5,9.5,9.5,9.5,0 PSC,20200703,15.7,15.7,15.7,15.7,0 PSD,20200703,9.7,9.8,9.4,9.7,21400 PSE,20200703,7.2,7.2,7.2,7.2,0 PSI,20200703,2.1,2.1,2.1,2.1,5 PSW,20200703,7.3,7.3,7.3,7.3,0 PTD,20200703,14.838,14.838,14.838,14.838,0 PTI,20200703,19.464,19.464,19.464,19.464,0 PTS,20200703,4.691,4.691,4.691,4.691,92 PV2,20200703,2.3,2.3,2.3,2.3,151 PVB,20200703,15.257,15.636,15.067,15.541,254748 PVC,20200703,5.7,5.9,5.7,5.8,79850 PVG,20200703,7,7,7,7,18515 PVI,20200703,28.053,28.053,27.959,28.053,14726 PVL,20200703,1.2,1.3,1.2,1.2,6301 PVS,20200703,12.2,12.3,12,12.1,1525801 QHD,20200703,22.9,23.3,21.3,21.3,1800 QST,20200703,11.6,11.6,11.6,11.6,0 QTC,20200703,17,17,17,17,0 RCL,20200703,24.4,24.4,24.4,24.4,0 S55,20200703,24.2,24.2,24.2,24.2,0 S74,20200703,4.3,4.3,4.3,4.3,100 S99,20200703,13.9,14.4,13.9,14.2,381070 SAF,20200703,42.3,42.3,42.3,42.3,130 SCI,20200703,15.1,15.9,15.1,15.8,57100 SD2,20200703,6.9,6.9,6.9,6.9,0 SD4,20200703,3.3,3.3,3.3,3.3,0 SD5,20200703,4.133,4.133,4.043,4.133,11797 SD6,20200703,2.4,2.4,2.3,2.4,16000 SD9,20200703,5.3,5.3,5.2,5.2,5300 SDA,20200703,2.8,3.2,2.8,3.2,38597 SDC,20200703,16.2,16.2,16.2,16.2,0 SDG,20200703,20.397,20.397,20.397,20.397,259 SDN,20200703,29.3,29.3,29.3,29.3,0 SDT,20200703,3.5,3.5,3.5,3.5,0 SDU,20200703,6.3,6.3,6.3,6.3,0 SEB,20200703,29.055,29.055,29.055,29.055,1026 SED,20200703,13.8,14,13.7,14,5000 SFN,20200703,21.349,21.349,21.349,21.349,52 SGC,20200703,58,58,58,58,11 SGD,20200703,10.5,10.5,10.5,10.5,0 SGH,20200703,33.856,33.856,33.856,33.856,41 SHB,20200703,13,13.1,12.8,12.8,1079047 SHE,20200703,16.367,16.367,16.219,16.219,2430 SHN,20200703,6.7,7,6.7,7,2300 SHS,20200703,11.48,11.662,11.297,11.388,1210552 SIC,20200703,8.2,8.2,8.2,8.2,1075 SJ1,20200703,15.117,15.117,15.117,15.117,113 SJC,20200703,1.2,1.2,1.2,1.2,9637 SJE,20200703,14.926,14.926,14.607,14.766,13037 SLS,20200703,50,50.5,50,50.5,1939 SMN,20200703,8.2,8.2,8.2,8.2,0 SMT,20200703,7.235,7.941,7.235,7.941,6862 SPI,20200703,1.1,1.1,1,1.1,191100 SRA,20200703,13,13.1,12.6,12.9,69601 SSM,20200703,5.8,5.8,5.8,5.8,0 STC,20200703,12.8,12.8,12.8,12.8,0 STP,20200703,6.7,6.7,6.7,6.7,0 SVN,20200703,2,2,2,2,0 SZB,20200703,26,26.7,26,26.5,4901 TA9,20200703,9.9,9.9,8.6,9.7,400 TAR,20200703,16.303,17.634,16.22,17.052,973192 TBX,20200703,22.3,22.3,22.3,22.3,0 TC6,20200703,4,4.2,4,4.2,200 TDN,20200703,6,6,6,6,100 TDT,20200703,9.3,9.5,9.3,9.4,26300 TET,20200703,29.9,29.9,29.9,29.9,0 TFC,20200703,5.1,5.1,5.1,5.1,0 THB,20200703,10.674,10.674,10.674,10.674,1068 THD,20200703,49.9,49.9,49.9,49.9,611100 THS,20200703,7.2,7.2,7.2,7.2,0 THT,20200703,6.4,6.5,6.4,6.5,2100 TIG,20200703,7.2,7.2,7,7.1,508972 TJC,20200703,7.8,7.8,7,7,6200 TKC,20200703,3.7,3.7,3.3,3.5,3600 TKU,20200703,15.2,15.2,15.2,15.2,0 TMB,20200703,11.076,11.169,11.076,11.169,1083 TMC,20200703,13.7,13.7,13.7,13.7,0 TMX,20200703,12.8,12.8,12.8,12.8,1500 TNG,20200703,11.545,12.377,11.545,12.007,918561 TPH,20200703,8,8,8,8,0 TPP,20200703,13.3,13.3,13.3,13.3,0 TSB,20200703,7.1,7.1,7.1,7.1,0 TST,20200703,9.4,9.4,9.4,9.4,0 TTC,20200703,10.9,10.9,10.9,10.9,52 TTH,20200703,2,2,1.9,1.9,83088 TTL,20200703,6.9,6.9,6.9,6.9,100 TTT,20200703,34.3,34.3,34.3,34.3,0 TTZ,20200703,2.4,2.5,2.1,2.3,118056 TV3,20200703,30.8,30.8,30.8,30.8,345 TV4,20200703,11.5,11.5,11.4,11.5,6100 TVC,20200703,9.363,9.454,8.909,9.09,1147139 TVD,20200703,5.8,5.8,5.7,5.7,8600 TXM,20200703,2.6,2.6,2.6,2.6,109 UNI,20200703,4.4,4.8,4.4,4.8,20229 V12,20200703,11.6,11.6,11.6,11.6,100 V21,20200703,5.4,5.4,5.4,5.4,300 VAT,20200703,1.9,2,1.9,2,10100 VBC,20200703,21,21,21,21,0 VC1,20200703,11.5,11.5,11.5,11.5,0 VC2,20200703,12.9,12.9,12.9,12.9,19 VC3,20200703,15.9,16.1,15.8,16.1,244950 VC6,20200703,8.8,8.8,8.8,8.8,0 VC7,20200703,4.224,4.224,4.224,4.224,186 VC9,20200703,5.5,5.8,5.5,5.7,11450 VCC,20200703,9.1,9.1,9.1,9.1,5400 VCG,20200703,27.1,27.6,27.1,27.4,22300 VCM,20200703,18.7,18.7,18.7,18.7,0 VCS,20200703,62.1,62.8,62,62.4,92152 VDL,20200703,25,25,25,25,0 VE1,20200703,7.6,7.6,7.6,7.6,0 VE2,20200703,6.4,6.4,6.4,6.4,0 VE3,20200703,6.2,6.2,6.2,6.2,0 VE4,20200703,5.3,5.3,5.3,5.3,0 VE8,20200703,9,9,9,9,0 VE9,20200703,1.3,1.3,1.3,1.3,153 VGP,20200703,10.645,10.645,10.645,10.645,0 VGS,20200703,7,7,7,7,7250 VHE,20200703,5.4,5.6,5.2,5.6,1500 VHL,20200703,23.5,23.8,23,23,2700 VIE,20200703,6.1,6.1,6.1,6.1,0 VIF,20200703,15.2,15.2,15.2,15.2,0 VIG,20200703,0.8,0.9,0.8,0.8,230901 VIT,20200703,12.813,12.813,12.813,12.813,0 VIX,20200703,6.699,6.881,6.428,6.699,363887 VKC,20200703,5,5,4.9,5,108721 VLA,20200703,14,14,14,14,0 VMC,20200703,9.5,9.5,9.5,9.5,200 VMI,20200703,0.6,0.6,0.6,0.6,0 VMS,20200703,5.2,5.2,5.2,5.2,100 VNC,20200703,31.533,31.533,31.533,31.533,0 VNF,20200703,31.3,31.3,31.3,31.3,0 VNR,20200703,19,19,19,19,65 VNT,20200703,59.7,59.7,55.5,55.5,355 VSA,20200703,17.4,17.4,17.4,17.4,0 VSM,20200703,10.917,10.917,10.917,10.917,0 VTC,20200703,9.9,10.2,9.9,10.2,6010 VTH,20200703,9.5,9.5,9.5,9.5,0 VTJ,20200703,3.6,3.6,3.6,3.6,2000 VTL,20200703,27,27,27,27,400 VTS,20200703,28.5,28.5,28.5,28.5,0 VTV,20200703,6.2,6.2,6.2,6.2,1300 VXB,20200703,5.1,6,5.1,5.1,400 WCS,20200703,164.748,175.03,164.042,172.675,7249 WSS,20200703,1.8,2,1.8,2,200 X20,20200703,6.905,6.905,6.905,6.905,0 AAV,20200702,5.5,5.7,5.5,5.7,270610 ACB,20200702,17.853,18.007,17.699,17.776,1390573 ACM,20200702,0.6,0.7,0.6,0.7,379102 ADC,20200702,14,14,14,14,0 ALT,20200702,11.878,11.878,11.878,11.878,0 AMC,20200702,17.82,17.82,17.82,17.82,333 AME,20200702,7.8,7.8,7.8,7.8,0 AMV,20200702,17.2,17.3,16.7,16.9,291430 API,20200702,9.3,9.5,9.3,9.5,300 APP,20200702,4,4,3.8,3.8,1145 APS,20200702,2.4,2.5,2.3,2.5,15000 ARM,20200702,24.9,24.9,24.9,24.9,0 ART,20200702,2.7,2.7,2.6,2.6,341900 ATS,20200702,26.7,26.7,26.7,26.7,0 BAX,20200702,40.1,42.2,40,42.2,2500 BBS,20200702,11.7,11.7,11.7,11.7,0 BCC,20200702,6.4,6.577,6.4,6.488,83981 BCF,20200702,44.747,44.747,44.747,44.747,0 BDB,20200702,10.8,10.8,10.8,10.8,0 BED,20200702,33,33,33,33,0 BII,20200702,0.8,0.9,0.7,0.8,203650 BKC,20200702,6,6,6,6,0 BLF,20200702,3,3,3,3,0 BPC,20200702,12.8,12.8,12.8,12.8,0 BSC,20200702,15.2,15.2,15.2,15.2,0 BST,20200702,13,13,13,13,200 BTS,20200702,3.809,3.809,3.809,3.809,0 BTW,20200702,27.1,27.1,27.1,27.1,0 BVS,20200702,9.5,9.7,9.5,9.6,67470 BXH,20200702,17.4,17.4,17.4,17.4,0 C69,20200702,5.78,6.262,5.78,5.876,63877 C92,20200702,3.7,3.9,3.7,3.9,1123 CAG,20200702,85.7,85.7,85.7,85.7,0 CAN,20200702,23.097,23.097,23.097,23.097,0 CAP,20200702,29.4,29.4,29.2,29.3,4676 CDN,20200702,18.1,18.1,17.9,17.9,510 CEO,20200702,8,8,7.7,7.8,1262991 CET,20200702,1.6,1.6,1.6,1.6,5010 CIA,20200702,11.3,11.3,11.3,11.3,0 CJC,20200702,15.8,15.8,15.8,15.8,0 CKV,20200702,11.859,11.859,11.859,11.859,0 CLH,20200702,13.81,13.81,13.81,13.81,773 CLM,20200702,16,16,16,16,0 CMC,20200702,5.3,5.3,5.3,5.3,12218 CMS,20200702,2.4,2.4,2.4,2.4,30 CPC,20200702,14.739,14.739,14.739,14.739,0 CSC,20200702,21.936,21.936,21.746,21.746,3355 CTB,20200702,30.6,30.6,30.6,30.6,0 CTC,20200702,3.5,3.5,3.5,3.5,0 CTP,20200702,3.2,3.2,3,3.2,41500 CTT,20200702,8.237,8.237,8.237,8.237,0 CTX,20200702,7.5,7.5,7.5,7.5,0 CVN,20200702,13,13,12.1,12.1,8970 CX8,20200702,8.6,8.6,8.6,8.6,100 D11,20200702,19.7,21.7,19.7,21.5,4012 DAD,20200702,14.7,14.7,14.7,14.7,0 DAE,20200702,14.4,14.4,14.4,14.4,0 DBT,20200702,10.4,10.4,10.4,10.4,4000 DC2,20200702,6.5,6.5,6.5,6.5,0 DC4,20200702,11.76,11.76,11.76,11.76,0 DDG,20200702,27.2,27.2,27,27.1,64800 DHP,20200702,9.2,9.2,9.2,9.2,527 DHT,20200702,45.6,46,45.2,45.7,9100 DIH,20200702,13.524,13.524,13.524,13.524,102 DL1,20200702,29,29,29,29,0 DNC,20200702,47.469,47.469,47.469,47.469,8029 DNM,20200702,38.6,38.8,36.3,38.4,31529 DNP,20200702,16.7,16.7,16.4,16.4,10549 DP3,20200702,67.9,68,67.9,68,760 DPC,20200702,11.304,11.304,11.304,11.304,0 DPS,20200702,0.3,0.3,0.3,0.3,0 DS3,20200702,3.685,3.685,3.428,3.599,73500 DST,20200702,5.8,6,5.5,6,1031162 DTD,20200702,10.896,11.693,10.807,11.161,121485 DXP,20200702,10,10,10,10,610 DZM,20200702,4.1,4.3,4,4,8500 EBA,20200702,9,9,9,9,0 EBS,20200702,7.1,7.1,7.1,7.1,0 ECI,20200702,14.628,14.628,14.628,14.628,0 EID,20200702,11,11.3,11,11.3,300 EVS,20200702,7.2,7.2,7.1,7.1,3200 FID,20200702,1,1.1,1,1,17200 GDW,20200702,18.12,18.12,18.12,18.12,0 GKM,20200702,17.8,17.8,17.7,17.8,113400 GLT,20200702,20.618,20.618,20.618,20.618,0 GMX,20200702,23.5,23.5,23.5,23.5,0 HAD,20200702,11.926,12.215,11.926,12.215,8763 HAT,20200702,17.941,17.941,17.758,17.758,878 HBE,20200702,9.2,9.2,9.2,9.2,100 HBS,20200702,2,2,2,2,200 HCC,20200702,11.4,11.6,11.4,11.6,1616 HCT,20200702,8.6,9.4,8.6,9.4,700 HDA,20200702,8.6,8.7,8.3,8.5,272100 HEV,20200702,13.7,13.7,13.5,13.5,400 HGM,20200702,38,38,38,38,0 HHC,20200702,101,101,101,101,0 HHG,20200702,1.3,1.3,1.2,1.3,3609 HHP,20200702,11,11,10.9,10.9,157060 HJS,20200702,23.52,23.52,23.52,23.52,0 HKB,20200702,0.9,1,0.9,0.9,196319 HKT,20200702,7.8,7.8,7.8,7.8,0 HLC,20200702,7.015,7.015,7.015,7.015,0 HLD,20200702,20.1,20.2,20,20.2,11600 HLY,20200702,48,48,48,48,0 HMH,20200702,10,10,10,10,0 HOM,20200702,3.013,3.013,2.916,3.013,3291 HPM,20200702,12.9,12.9,12.9,12.9,0 HTC,20200702,23.526,23.526,23.526,23.526,0 HTP,20200702,9.9,9.9,9.9,9.9,0 HUT,20200702,2.6,2.7,2.6,2.7,1915613 HVT,20200702,35,35,35,35,0 ICG,20200702,5.5,5.5,5.5,5.5,200 IDC,20200702,17.72,18.901,17.72,18.901,40022 IDJ,20200702,12.3,12.5,12,12.4,95302 IDV,20200702,37.6,37.9,37.5,37.9,3310 INC,20200702,8.377,8.377,8.377,8.377,2316 INN,20200702,24.906,24.906,22.6,23.338,10190 ITQ,20200702,2.4,2.5,2.4,2.4,11800 IVS,20200702,7,7,7,7,9900 KDM,20200702,1.9,1.9,1.9,1.9,16600 KHS,20200702,13.8,13.8,13.8,13.8,0 KKC,20200702,5.7,5.7,5.7,5.7,100 KLF,20200702,1.9,2,1.8,1.9,1658313 KMT,20200702,6.8,6.8,6.8,6.8,0 KSD,20200702,4.6,4.8,4.6,4.8,2100 KSQ,20200702,1.4,1.5,1.4,1.4,31800 KST,20200702,17.557,17.557,17.557,17.557,0 KTS,20200702,9.1,9.1,9.1,9.1,0 KTT,20200702,4.1,4.1,4.1,4.1,0 KVC,20200702,1.2,1.2,1,1.1,243500 L14,20200702,51.035,51.49,48.839,49.899,32980 L18,20200702,7.4,7.4,7.4,7.4,0 L35,20200702,6.7,6.7,6.7,6.7,0 L43,20200702,2.5,2.5,2.5,2.5,0 L61,20200702,14.1,14.1,14.1,14.1,100 L62,20200702,7,7,7,7,0 LAS,20200702,5.9,6,5.8,5.9,53600 LBE,20200702,37.7,37.7,37.7,37.7,0 LCD,20200702,6.8,6.8,6.8,6.8,0 LCS,20200702,2,2,1.9,1.9,2100 LDP,20200702,15.043,16.182,15.043,16.182,984 LHC,20200702,33.95,34.1,33.95,33.95,13600 LIG,20200702,3,3.1,3,3.1,14230 LM7,20200702,2.9,2.9,2.9,2.9,200 LO5,20200702,3.3,3.3,3.3,3.3,0 LUT,20200702,1.9,1.9,1.9,1.9,100 MAC,20200702,4.8,4.8,4.4,4.4,10120 MAS,20200702,35,35,35,35,0 MBG,20200702,5.5,5.6,5.2,5.3,811540 MBS,20200702,9.9,9.9,9.7,9.8,34510 MCC,20200702,11.956,11.956,11.956,11.956,0 MCF,20200702,8.275,8.275,8.275,8.275,0 MCO,20200702,2.1,2.1,2,2,15200 MDC,20200702,7.5,7.5,7.5,7.5,3000 MED,20200702,38.865,38.865,38.481,38.481,3950 MEL,20200702,8.8,8.8,8.8,8.8,0 MHL,20200702,4.6,4.6,4.6,4.6,0 MIM,20200702,12,12,12,12,0 MKV,20200702,10,10,10,10,0 MPT,20200702,1.3,1.4,1.3,1.3,22900 MST,20200702,3.2,3.2,3.1,3.1,241603 NAG,20200702,4.6,4.6,4.6,4.6,109 NAP,20200702,13,13,13,13,0 NBC,20200702,5.7,5.7,5.7,5.7,8450 NBP,20200702,10.984,10.984,10.984,10.984,108 NBW,20200702,20,20,20,20,2 NDN,20200702,14.991,14.991,13.761,13.992,492407 NDX,20200702,11.881,11.972,11.881,11.881,18523 NET,20200702,46.079,46.079,45.598,45.598,1039 NFC,20200702,5.1,5.1,5.1,5.1,0 NGC,20200702,2.1,2.1,2.1,2.1,0 NHA,20200702,7.75,8.119,7.602,8.119,33370 NHC,20200702,24.2,27.2,24.2,27.2,200 NHP,20200702,0.6,0.7,0.5,0.6,497710 NRC,20200702,10.456,10.84,10.36,10.456,122798 NSH,20200702,1.4,1.5,1.4,1.5,9100 NST,20200702,17.9,17.9,17.9,17.9,0 NTH,20200702,29,29,27.82,27.82,12207 NTP,20200702,32.2,32.7,32,32.7,6910 NVB,20200702,8.6,8.6,8.5,8.6,1543600 OCH,20200702,9.3,9.3,9.3,9.3,0 ONE,20200702,3.9,4,3.9,4,10700 PBP,20200702,6.819,6.819,6.819,6.819,0 PCE,20200702,14.622,14.622,14.622,14.622,0 PCG,20200702,5.2,5.2,5.2,5.2,0 PCT,20200702,5.3,5.3,5.3,5.3,0 PDB,20200702,7.7,7.8,7.7,7.8,1100 PDC,20200702,6.4,6.4,6.4,6.4,100 PEN,20200702,5,5,5,5,0 PGN,20200702,13.2,13.4,12.7,12.9,135000 PGS,20200702,13.942,13.942,13.942,13.942,0 PGT,20200702,3.9,3.9,3.9,3.9,0 PHN,20200702,26,26,26,26,0 PHP,20200702,8.857,8.857,8.857,8.857,531 PIA,20200702,22.195,22.195,22.195,22.195,1126 PIC,20200702,8.216,8.216,8.216,8.216,14 PJC,20200702,25.958,25.958,25.958,25.958,0 PLC,20200702,14.033,14.033,13.759,13.942,108803 PMB,20200702,8.947,9.036,8.947,9.036,1565 PMC,20200702,52.9,54.5,52,52.5,5100 PMP,20200702,7.806,7.806,7.806,7.806,0 PMS,20200702,14,14,13.2,14,2900 POT,20200702,14.8,14.8,13.5,14.8,700 PPE,20200702,6.5,6.5,6.5,6.5,0 PPP,20200702,14.7,14.7,14.7,14.7,200 PPS,20200702,7,7,7,7,0 PPY,20200702,24,24,24,24,0 PRC,20200702,9.5,9.5,9.5,9.5,0 PSC,20200702,15.7,15.7,15.7,15.7,0 PSD,20200702,9.5,9.7,8.8,9.7,235500 PSE,20200702,7.2,7.2,7.2,7.2,0 PSI,20200702,2.1,2.1,2.1,2.1,0 PSW,20200702,7.3,7.3,7.3,7.3,0 PTD,20200702,14.838,14.838,14.838,14.838,0 PTI,20200702,19.464,19.464,19.464,19.464,9 PTS,20200702,4.691,4.691,4.691,4.691,115 PV2,20200702,2.2,2.3,2.2,2.3,5400 PVB,20200702,15.067,15.351,14.688,15.067,117344 PVC,20200702,5.8,5.9,5.7,5.7,96031 PVG,20200702,7.1,7.1,7,7,7200 PVI,20200702,28.24,31.045,27.772,28.053,80856 PVL,20200702,1.2,1.3,1.2,1.2,2700 PVS,20200702,12.2,12.3,12,12.1,1110361 QHD,20200702,22,22,22,22,0 QST,20200702,11.6,11.6,11.6,11.6,0 QTC,20200702,17,17,17,17,0 RCL,20200702,24.4,24.4,24.4,24.4,0 S55,20200702,24.2,24.2,24.2,24.2,200 S74,20200702,4.3,4.3,4.3,4.3,0 S99,20200702,13.9,13.9,13.6,13.9,398500 SAF,20200702,45.8,45.8,45.8,45.8,18 SCI,20200702,15,15.3,14.6,15.3,60118 SD2,20200702,6.9,7,6.9,6.9,2100 SD4,20200702,3.3,3.3,3.3,3.3,100 SD5,20200702,4.223,4.223,4.133,4.133,13355 SD6,20200702,2.4,2.4,2.4,2.4,0 SD9,20200702,5.2,5.2,5.2,5.2,4800 SDA,20200702,3,3.1,3,3.1,5300 SDC,20200702,16.2,16.2,16.2,16.2,0 SDG,20200702,22.663,22.663,22.663,22.663,0 SDN,20200702,29.3,29.3,29.3,29.3,0 SDT,20200702,3.5,3.5,3.5,3.5,0 SDU,20200702,6.3,6.3,6.3,6.3,0 SEB,20200702,28.47,28.47,28.47,28.47,1231 SED,20200702,13.8,13.8,13.8,13.8,1000 SFN,20200702,21.349,21.349,21.349,21.349,107 SGC,20200702,58,58,58,58,2800 SGD,20200702,10.5,10.5,10.5,10.5,0 SGH,20200702,33.856,33.856,33.856,33.856,0 SHB,20200702,13.2,13.3,13,13,1258750 SHE,20200702,16.811,16.811,16.293,16.515,945 SHN,20200702,6.8,7,6.8,7,900 SHS,20200702,11.571,11.662,11.388,11.48,1657410 SIC,20200702,8.1,8.1,8.1,8.1,401 SJ1,20200702,16.776,16.776,16.776,16.776,1 SJC,20200702,1.1,1.1,1.1,1.1,0 SJE,20200702,14.846,14.926,14.766,14.926,14157 SLS,20200702,49.8,49.9,49.2,49.9,6204 SMN,20200702,8.2,8.2,8.2,8.2,3000 SMT,20200702,8.117,8.117,7.323,8.029,6460 SPI,20200702,1.1,1.2,1.1,1.1,243900 SRA,20200702,13.3,13.3,12.7,13,66300 SSM,20200702,5.8,5.8,5.8,5.8,0 STC,20200702,12.8,12.8,12.8,12.8,100 STP,20200702,6.7,6.7,6.7,6.7,0 SVN,20200702,1.9,2,1.8,2,13400 SZB,20200702,27.3,27.3,26,26,550 TA9,20200702,9.3,9.3,9.3,9.3,0 TAR,20200702,16.22,16.553,16.054,16.303,491430 TBX,20200702,22.3,22.3,22.3,22.3,0 TC6,20200702,4.2,4.2,4.2,4.2,16800 TDN,20200702,5.9,6,5.8,6,1450 TDT,20200702,9.2,9.3,9.2,9.3,23300 TET,20200702,29.9,29.9,29.9,29.9,0 TFC,20200702,5,5.1,5,5.1,7300 THB,20200702,10.3,10.3,10.3,10.3,117 THD,20200702,45.4,45.4,45.4,45.4,500 THS,20200702,7.2,7.2,7.2,7.2,0 THT,20200702,6.4,6.5,6.4,6.5,12300 TIG,20200702,7.2,7.3,7,7.2,955555 TJC,20200702,7.8,7.9,7.1,7.1,8290 TKC,20200702,3.5,3.5,3.5,3.5,2810 TKU,20200702,15.2,15.2,15.2,15.2,0 TMB,20200702,10.984,11.169,10.984,11.169,4658 TMC,20200702,13.7,13.7,13.7,13.7,0 TMX,20200702,12.8,12.8,12.8,12.8,1400 TNG,20200702,11.545,11.545,11.361,11.545,191219 TPH,20200702,8,8,8,8,0 TPP,20200702,13.3,13.3,13.3,13.3,0 TSB,20200702,7.1,7.1,7.1,7.1,0 TST,20200702,9.4,9.4,9.4,9.4,0 TTC,20200702,10.9,10.9,10.9,10.9,0 TTH,20200702,2,2,1.9,2,77800 TTL,20200702,7,7,7,7,0 TTT,20200702,34.3,34.3,34.3,34.3,0 TTZ,20200702,2.4,2.6,2.3,2.3,47600 TV3,20200702,28,28,28,28,800 TV4,20200702,11.4,11.4,11.4,11.4,3600 TVC,20200702,9.181,9.727,9.09,9.454,1164944 TVD,20200702,5.8,5.8,5.8,5.8,5000 TXM,20200702,2.6,2.8,2.6,2.6,1400 UNI,20200702,4.8,4.8,4.4,4.4,200 V12,20200702,11.4,11.4,11.4,11.4,0 V21,20200702,5.4,5.4,5.4,5.4,200 VAT,20200702,1.9,1.9,1.9,1.9,0 VBC,20200702,21,21,21,21,0 VC1,20200702,11.5,11.5,11.5,11.5,0 VC2,20200702,12.9,12.9,12.9,12.9,0 VC3,20200702,15.9,16,15.8,16,234600 VC6,20200702,8.8,8.8,8.8,8.8,0 VC7,20200702,4.512,4.512,4.512,4.512,417 VC9,20200702,5.4,5.9,5.4,5.8,19580 VCC,20200702,9,9,9,9,0 VCG,20200702,27.3,27.6,27.2,27.5,118351 VCM,20200702,18.7,18.7,18.7,18.7,0 VCS,20200702,62.5,63.5,61.5,62,39919 VDL,20200702,24,25,24,25,300 VE1,20200702,7.6,7.6,7.6,7.6,0 VE2,20200702,6.4,6.4,6.4,6.4,0 VE3,20200702,6.2,6.2,6.2,6.2,0 VE4,20200702,5.3,5.3,5.3,5.3,0 VE8,20200702,9,9,9,9,0 VE9,20200702,1.2,1.3,1.2,1.2,20900 VGP,20200702,10.645,10.645,10.645,10.645,107 VGS,20200702,7,7,6.9,7,3570 VHE,20200702,5.6,5.6,5.6,5.6,0 VHL,20200702,22.6,22.6,22.6,22.6,30 VIE,20200702,6.1,6.1,6.1,6.1,0 VIF,20200702,15.2,15.2,15.2,15.2,1018 VIG,20200702,0.8,0.9,0.8,0.8,534600 VIT,20200702,12.726,12.813,12.726,12.813,1964 VIX,20200702,6.79,6.971,6.609,6.699,288600 VKC,20200702,4.9,5,4.9,5,96000 VLA,20200702,14,14,14,14,25000 VMC,20200702,9.6,9.6,9.6,9.6,2000 VMI,20200702,0.6,0.6,0.6,0.6,0 VMS,20200702,6.5,6.6,5.5,5.5,5600 VNC,20200702,31.533,31.533,31.533,31.533,0 VNF,20200702,31.3,31.3,31.3,31.3,0 VNR,20200702,19,19,19,19,0 VNT,20200702,58,58,55.2,55.2,90100 VSA,20200702,17.4,17.4,17.4,17.4,0 VSM,20200702,10.917,10.917,10.917,10.917,0 VTC,20200702,9.3,9.3,9.3,9.3,210 VTH,20200702,9.5,9.5,9.5,9.5,0 VTJ,20200702,4,4,4,4,0 VTL,20200702,24.8,24.8,24.8,24.8,300 VTS,20200702,28.5,28.5,28.5,28.5,0 VTV,20200702,6.8,6.8,6.8,6.8,0 VXB,20200702,5.6,5.6,5.6,5.6,100 WCS,20200702,161.294,164.042,160.902,161.687,3827 WSS,20200702,1.9,1.9,1.9,1.9,200 X20,20200702,6.905,6.905,6.905,6.905,101 AAV,20200701,5.5,5.7,5.4,5.5,437200 ACB,20200701,17.545,17.93,17.545,17.853,2177951 ACM,20200701,0.6,0.7,0.6,0.6,136840 ADC,20200701,14,14,14,14,300 ALT,20200701,11.878,11.878,11.878,11.878,0 AMC,20200701,17.82,17.82,17.82,17.82,0 AME,20200701,7.8,7.8,7.8,7.8,0 AMV,20200701,16.9,17.1,16.7,17.1,566440 API,20200701,10.2,10.2,10.2,10.2,300 APP,20200701,3.7,3.7,3.7,3.7,749 APS,20200701,2.4,2.4,2.3,2.4,8110 ARM,20200701,24.9,24.9,24.9,24.9,0 ART,20200701,2.6,2.8,2.5,2.7,1093415 ATS,20200701,26.7,26.7,26.7,26.7,0 BAX,20200701,41,41,41,41,2000 BBS,20200701,11.7,11.7,11.7,11.7,0 BCC,20200701,6.4,6.488,6.311,6.488,51221 BCF,20200701,44.747,44.747,44.747,44.747,813 BDB,20200701,10.8,10.8,10.8,10.8,0 BED,20200701,33,33,33,33,0 BII,20200701,0.8,0.9,0.7,0.8,249820 BKC,20200701,6,6,6,6,0 BLF,20200701,3,3,3,3,0 BPC,20200701,10.8,12.8,10.8,12.8,240 BSC,20200701,15.2,15.2,15.2,15.2,0 BST,20200701,12.5,12.5,12.5,12.5,0 BTS,20200701,3.418,3.809,3.418,3.809,921 BTW,20200701,27.1,27.1,27.1,27.1,0 BVS,20200701,9.6,9.9,9.5,9.5,59200 BXH,20200701,17.4,17.4,17.4,17.4,0 C69,20200701,5.491,5.78,5.491,5.78,44996 C92,20200701,3.7,3.7,3.7,3.7,1500 CAG,20200701,85.7,85.7,85.7,85.7,0 CAN,20200701,23.097,23.097,23.097,23.097,0 CAP,20200701,29.4,29.4,29.2,29.4,2100 CDN,20200701,18,18,17.8,17.8,700 CEO,20200701,7.4,8,7.2,8,2267827 CET,20200701,1.5,1.6,1.5,1.5,2500 CIA,20200701,11.3,11.3,11.3,11.3,20 CJC,20200701,15.8,15.8,15.8,15.8,0 CKV,20200701,11.859,11.859,11.859,11.859,0 CLH,20200701,14.043,14.043,13.577,13.732,1418 CLM,20200701,16,16,16,16,0 CMC,20200701,5.4,5.4,5.4,5.4,0 CMS,20200701,2.4,2.4,2.4,2.4,0 CPC,20200701,14.739,14.739,14.739,14.739,32 CSC,20200701,22.032,22.795,21.65,22.795,22468 CTB,20200701,30.6,30.6,30.6,30.6,100 CTC,20200701,3.5,3.5,3.5,3.5,0 CTP,20200701,3,3.2,3,3.2,45400 CTT,20200701,8.237,8.237,8.237,8.237,0 CTX,20200701,7.6,7.6,7.5,7.5,5500 CVN,20200701,12.7,13.1,12.5,13,5000 CX8,20200701,8.6,8.6,8.6,8.6,0 D11,20200701,20,20.8,19.8,19.8,14800 DAD,20200701,14.7,14.7,14.7,14.7,1000 DAE,20200701,14.4,14.4,14.4,14.4,0 DBT,20200701,10.4,10.4,10.4,10.4,5000 DC2,20200701,6.5,6.5,6.5,6.5,0 DC4,20200701,11.76,11.76,11.76,11.76,0 DDG,20200701,27.2,27.3,27,27.2,88200 DHP,20200701,9.2,9.2,9.2,9.2,14023 DHT,20200701,45.1,46.1,45.1,45.7,6800 DIH,20200701,13.72,13.72,12.348,12.348,510 DL1,20200701,29,29,29,29,100 DNC,20200701,47.861,47.861,47.861,47.861,0 DNM,20200701,39.3,39.8,38.5,38.7,19275 DNP,20200701,16.5,16.9,16.5,16.9,11100 DP3,20200701,68,68.5,68,68,6500 DPC,20200701,11.688,11.688,11.304,11.304,3653 DPS,20200701,0.3,0.3,0.3,0.3,0 DS3,20200701,3.599,3.685,3.514,3.685,76067 DST,20200701,4.9,5.5,4.9,5.5,1247754 DTD,20200701,10.453,10.896,10.453,10.896,219107 DXP,20200701,9.9,10,9.9,10,4210 DZM,20200701,3.8,4.2,3.8,4.1,39640 EBA,20200701,9,9,9,9,0 EBS,20200701,7.1,7.1,7.1,7.1,1000 ECI,20200701,14.628,14.628,14.628,14.628,0 EID,20200701,11.2,11.2,11,11,1959 EVS,20200701,7.2,7.2,7.1,7.1,2700 FID,20200701,1,1.1,1,1.1,10300 GDW,20200701,18.12,18.12,18.12,18.12,843 GKM,20200701,17.6,17.9,17.6,17.9,110000 GLT,20200701,20.618,20.618,20.618,20.618,102 GMX,20200701,23.5,23.5,23.5,23.5,0 HAD,20200701,11.638,12.215,11.541,12.215,3327 HAT,20200701,17.941,17.941,17.941,17.941,2745 HBE,20200701,8.4,8.4,8.4,8.4,100 HBS,20200701,2,2.1,2,2.1,2400 HCC,20200701,11.5,11.6,11.4,11.5,1100 HCT,20200701,11.4,11.4,9.5,9.5,400 HDA,20200701,8.5,9,8.3,8.6,354301 HEV,20200701,12.6,12.6,12.6,12.6,100 HGM,20200701,38,38,38,38,0 HHC,20200701,101,101,101,101,0 HHG,20200701,1.2,1.3,1.2,1.3,56700 HHP,20200701,10.9,11,10.9,11,258410 HJS,20200701,23.52,23.52,23.52,23.52,0 HKB,20200701,1,1,0.8,0.9,80800 HKT,20200701,7.8,7.8,7.8,7.8,0 HLC,20200701,7.015,7.015,7.015,7.015,0 HLD,20200701,20.3,20.3,20.1,20.2,26000 HLY,20200701,48,48,48,48,0 HMH,20200701,10,10,10,10,0 HOM,20200701,3.013,3.013,2.819,2.916,617 HPM,20200701,12.9,12.9,12.9,12.9,0 HTC,20200701,23.526,23.526,23.526,23.526,0 HTP,20200701,9.9,9.9,9.9,9.9,0 HUT,20200701,2.6,2.7,2.5,2.6,2755996 HVT,20200701,35,35,35,35,0 ICG,20200701,5.8,5.8,5.8,5.8,100 IDC,20200701,17.72,17.72,17.424,17.424,15948 IDJ,20200701,12,12.3,11.8,12.2,82730 IDV,20200701,37.5,37.8,37.5,37.8,1400 INC,20200701,7.686,7.686,7.686,7.686,0 INN,20200701,23.062,23.062,23.062,23.062,4445 ITQ,20200701,2.4,2.5,2.4,2.5,2600 IVS,20200701,7,7,6.6,6.9,15000 KDM,20200701,1.9,2,1.9,2,6700 KHS,20200701,13.8,13.8,13.8,13.8,0 KKC,20200701,5.2,5.2,5.2,5.2,5000 KLF,20200701,1.8,1.9,1.8,1.9,2678538 KMT,20200701,6.8,6.8,6.8,6.8,0 KSD,20200701,4.5,4.5,4.5,4.5,0 KSQ,20200701,1.4,1.5,1.4,1.5,34200 KST,20200701,17.557,17.557,17.557,17.557,0 KTS,20200701,9.1,9.1,9.1,9.1,1000 KTT,20200701,4.1,4.1,4.1,4.1,0 KVC,20200701,1.1,1.2,1,1.1,337500 L14,20200701,49.672,49.975,49.218,49.218,17063 L18,20200701,7.4,7.4,7.4,7.4,2259 L35,20200701,6.7,6.7,6.7,6.7,0 L43,20200701,2.5,2.5,2.5,2.5,0 L61,20200701,12.9,12.9,12.9,12.9,0 L62,20200701,7,7,7,7,0 LAS,20200701,5.9,6,5.9,6,68940 LBE,20200701,37.7,37.7,37.7,37.7,0 LCD,20200701,6.8,6.8,6.8,6.8,0 LCS,20200701,1.9,2,1.9,2,600 LDP,20200701,16.589,16.589,16.589,16.589,0 LHC,20200701,33.9,34.45,33.9,33.95,5000 LIG,20200701,3.1,3.1,2.9,3,94200 LM7,20200701,3.2,3.2,3.2,3.2,0 LO5,20200701,3.8,3.8,3.3,3.3,4600 LUT,20200701,2,2,2,2,80 MAC,20200701,4.8,4.8,4.8,4.8,300 MAS,20200701,35,35,35,35,20 MBG,20200701,5.4,5.6,5.2,5.5,1154608 MBS,20200701,9.8,9.9,9.6,9.9,36798 MCC,20200701,11.956,11.956,11.956,11.956,0 MCF,20200701,8.275,8.275,8.275,8.275,0 MCO,20200701,2.2,2.2,2.2,2.2,0 MDC,20200701,7.299,7.299,7.299,7.299,6710 MED,20200701,37.518,37.518,37.518,37.518,2391 MEL,20200701,8.8,8.8,8.8,8.8,0 MHL,20200701,4.6,4.6,4.6,4.6,0 MIM,20200701,12,12,12,12,0 MKV,20200701,10,10,10,10,0 MPT,20200701,1.4,1.4,1.3,1.3,69800 MST,20200701,3.1,3.2,3,3.2,339509 NAG,20200701,4.6,4.69,4.419,4.6,12972 NAP,20200701,13,13,13,13,0 NBC,20200701,5.7,5.7,5.7,5.7,19500 NBP,20200701,11.076,11.076,11.076,11.076,433 NBW,20200701,20,20,20,20,0 NDN,20200701,13.454,13.761,13.377,13.684,136456 NDX,20200701,11.881,11.881,11.881,11.881,12569 NET,20200701,46.176,46.176,45.214,46.079,1143 NFC,20200701,5.1,5.1,5.1,5.1,0 NGC,20200701,2.1,2.1,2.1,2.1,0 NHA,20200701,7.602,7.75,7.602,7.75,27232 NHC,20200701,26.6,26.6,26.6,26.6,4 NHP,20200701,0.6,0.7,0.6,0.6,97110 NRC,20200701,10.456,11.032,10.456,10.552,110559 NSH,20200701,1.5,1.5,1.5,1.5,828 NST,20200701,17.9,17.9,17.9,17.9,0 NTH,20200701,28.508,28.508,28.115,28.115,3662 NTP,20200701,32.8,32.8,31.9,32.3,5964 NVB,20200701,8.5,8.6,8.4,8.6,3331412 OCH,20200701,9.3,9.3,9.3,9.3,0 ONE,20200701,3.8,3.9,3.8,3.9,10400 PBP,20200701,6.819,6.819,6.819,6.819,0 PCE,20200701,14.622,14.622,14.622,14.622,0 PCG,20200701,5.2,5.2,5.2,5.2,0 PCT,20200701,5.3,5.3,5.3,5.3,0 PDB,20200701,7.8,7.9,7.8,7.9,200 PDC,20200701,7.1,7.1,7.1,7.1,0 PEN,20200701,5,5,5,5,0 PGN,20200701,12.6,13.5,12.6,13.2,157900 PGS,20200701,13.942,13.942,13.942,13.942,106 PGT,20200701,3.9,3.9,3.9,3.9,300 PHN,20200701,26,26,26,26,0 PHP,20200701,9.328,9.328,8.763,8.763,647 PIA,20200701,22.195,22.195,22.195,22.195,113 PIC,20200701,8.216,8.216,8.216,8.216,0 PJC,20200701,25.958,25.958,25.958,25.958,0 PLC,20200701,13.577,13.85,13.304,13.85,77806 PMB,20200701,9.215,9.215,9.215,9.215,0 PMC,20200701,53.5,53.5,51,52,1500 PMP,20200701,7.806,7.806,7.806,7.806,0 PMS,20200701,14.2,14.2,14.2,14.2,1000 POT,20200701,13.5,14.6,13.5,14.6,500 PPE,20200701,6.5,6.5,6.5,6.5,0 PPP,20200701,16.2,16.2,16.2,16.2,100 PPS,20200701,6.3,7,6.3,7,1000 PPY,20200701,24,24,24,24,0 PRC,20200701,9.5,9.5,9.5,9.5,0 PSC,20200701,15.7,15.7,15.7,15.7,0 PSD,20200701,9.3,9.8,9.3,9.7,41800 PSE,20200701,7.2,7.2,7.2,7.2,0 PSI,20200701,2.1,2.1,2.1,2.1,325 PSW,20200701,7.3,7.3,7.3,7.3,0 PTD,20200701,14.838,14.838,14.838,14.838,0 PTI,20200701,19.464,19.464,19.464,19.464,0 PTS,20200701,4.691,4.691,4.691,4.691,0 PV2,20200701,2.4,2.4,2.4,2.4,100 PVB,20200701,14.688,15.067,14.498,15.067,121037 PVC,20200701,5.9,5.9,5.7,5.8,76530 PVG,20200701,7,7,7,7,21900 PVI,20200701,27.959,28.333,27.866,28.333,5459 PVL,20200701,1.3,1.3,1.3,1.3,4800 PVS,20200701,12,12.2,11.9,12.2,1771104 QHD,20200701,22,22,22,22,0 QST,20200701,11.6,11.6,11.6,11.6,0 QTC,20200701,17,17,17,17,100 RCL,20200701,24.4,24.4,24.4,24.4,2 S55,20200701,22,22,22,22,137 S74,20200701,4.3,4.3,4.3,4.3,0 S99,20200701,13.4,13.9,13.3,13.9,544700 SAF,20200701,45.8,45.8,45.8,45.8,564 SCI,20200701,15,15,14.1,14.5,51800 SD2,20200701,7,7,7,7,0 SD4,20200701,3.5,3.5,3.5,3.5,4000 SD5,20200701,4.223,4.492,4.223,4.223,31940 SD6,20200701,2.3,2.4,2.3,2.4,4200 SD9,20200701,5,5.2,5,5.2,5900 SDA,20200701,3,3,3,3,13700 SDC,20200701,16.2,16.2,16.2,16.2,0 SDG,20200701,22.663,22.663,22.663,22.663,0 SDN,20200701,29.3,29.3,29.3,29.3,0 SDT,20200701,3.5,3.5,3.5,3.5,0 SDU,20200701,6.3,6.3,6.3,6.3,0 SEB,20200701,30.225,30.225,30.225,30.225,0 SED,20200701,14,14,14,14,2000 SFN,20200701,23.689,23.689,23.689,23.689,0 SGC,20200701,58,58,58,58,5500 SGD,20200701,10.5,10.5,10.5,10.5,0 SGH,20200701,33.856,33.856,33.856,33.856,0 SHB,20200701,13,13.4,12.3,13.2,1490369 SHE,20200701,16.293,17.552,16.071,16.219,5536 SHN,20200701,7,7,6.8,7,34775 SHS,20200701,10.842,11.571,10.66,11.571,2283647 SIC,20200701,7.7,8.1,7.7,8.1,120002 SJ1,20200701,16.868,16.96,16.776,16.776,759 SJC,20200701,1.1,1.1,1.1,1.1,0 SJE,20200701,14.926,14.926,14.926,14.926,0 SLS,20200701,49.6,50,49.6,49.8,1900 SMN,20200701,8.2,8.3,8.2,8.2,4000 SMT,20200701,7.588,8.205,7.588,8.117,2833 SPI,20200701,1.1,1.2,1,1.2,321000 SRA,20200701,13,13.2,12.7,13.1,74630 SSM,20200701,5.8,5.8,5.8,5.8,0 STC,20200701,13.2,13.2,13.2,13.2,800 STP,20200701,6.3,6.7,6.3,6.7,5300 SVN,20200701,2.1,2.1,1.9,1.9,52600 SZB,20200701,28.3,28.3,27,27,2600 TA9,20200701,9.3,9.3,9.3,9.3,0 TAR,20200701,16.47,16.553,16.054,16.22,465803 TBX,20200701,22.3,22.3,22.3,22.3,0 TC6,20200701,4,4.2,4,4.2,9400 TDN,20200701,5.9,6,5.8,6,25500 TDT,20200701,9.2,9.2,9,9.2,22700 TET,20200701,29.9,29.9,29.9,29.9,0 TFC,20200701,5,5.1,4.7,4.7,2300 THB,20200701,9.363,9.363,9.363,9.363,1079 THD,20200701,41.3,41.3,41.3,41.3,500 THS,20200701,7.2,7.2,7.2,7.2,0 THT,20200701,6.2,6.5,6.2,6.4,64600 TIG,20200701,6.8,7.3,6.7,7.2,934463 TJC,20200701,7.5,7.7,7.1,7.5,5300 TKC,20200701,3.7,3.7,3.7,3.7,100 TKU,20200701,15.2,15.2,15.2,15.2,100 TMB,20200701,10.153,12,10.153,12,217 TMC,20200701,13.7,13.7,13.7,13.7,0 TMX,20200701,12.8,12.8,12.8,12.8,2100 TNG,20200701,11.268,11.545,11.083,11.545,371271 TPH,20200701,8,8,8,8,0 TPP,20200701,13.3,13.3,13.3,13.3,0 TSB,20200701,7.1,7.1,7.1,7.1,100 TST,20200701,8.2,9.4,8.2,9.4,200 TTC,20200701,10.9,10.9,10.9,10.9,0 TTH,20200701,1.9,2,1.9,2,142622 TTL,20200701,7,7,7,7,0 TTT,20200701,34.3,34.3,34.3,34.3,2000 TTZ,20200701,2.4,2.7,2.4,2.5,22010 TV3,20200701,31,31,31,31,0 TV4,20200701,11.5,11.5,11.3,11.4,5200 TVC,20200701,7.454,9.09,7.454,9.09,1865735 TVD,20200701,5.7,5.9,5.7,5.8,2600 TXM,20200701,2.7,2.7,2.6,2.6,700 UNI,20200701,4.7,4.7,4.7,4.7,0 V12,20200701,11.4,11.4,11.4,11.4,0 V21,20200701,5.1,5.1,5.1,5.1,300 VAT,20200701,1.9,1.9,1.9,1.9,0 VBC,20200701,21,21,21,21,0 VC1,20200701,11.5,11.5,11.5,11.5,0 VC2,20200701,12.9,12.9,12.9,12.9,100 VC3,20200701,15.7,16,15.7,15.9,220280 VC6,20200701,8.8,8.8,8.8,8.8,0 VC7,20200701,4.512,4.512,4.512,4.512,21 VC9,20200701,5.9,5.9,5.8,5.8,21000 VCC,20200701,9,9,9,9,0 VCG,20200701,26.2,27.5,26.2,27.3,154526 VCM,20200701,18.8,18.8,18.7,18.7,500 VCS,20200701,61.5,62.6,60.6,62.5,87226 VDL,20200701,23.5,23.5,23.5,23.5,300 VE1,20200701,7.6,7.6,7.6,7.6,0 VE2,20200701,6.4,6.4,6.4,6.4,0 VE3,20200701,6.2,6.2,6.2,6.2,3500 VE4,20200701,5.3,5.3,5.3,5.3,0 VE8,20200701,9,9,9,9,0 VE9,20200701,1.2,1.3,1.2,1.2,18600 VGP,20200701,9.898,9.898,9.898,9.898,0 VGS,20200701,6.9,7,6.9,7,1334 VHE,20200701,5.6,5.6,5.6,5.6,920 VHL,20200701,22.4,22.6,22.4,22.6,200 VIE,20200701,6.1,6.1,6.1,6.1,0 VIF,20200701,16.004,16.004,15.2,15.2,336 VIG,20200701,0.8,0.9,0.8,0.8,321320 VIT,20200701,12.64,12.64,12.64,12.64,116 VIX,20200701,6.428,6.79,6.337,6.79,491802 VKC,20200701,4.9,5.1,4.9,5,13000 VLA,20200701,13.9,13.9,13.9,13.9,0 VMC,20200701,9.4,9.6,9.4,9.6,1500 VMI,20200701,0.6,0.6,0.6,0.6,0 VMS,20200701,6,6,6,6,200 VNC,20200701,31.533,31.533,31.533,31.533,33 VNF,20200701,31.3,31.3,31.3,31.3,0 VNR,20200701,19,19,19,19,1400 VNT,20200701,55.1,55.1,55.1,55.1,100 VSA,20200701,17.4,17.4,17.4,17.4,0 VSM,20200701,10.917,10.917,10.917,10.917,0 VTC,20200701,9.3,9.3,9.3,9.3,0 VTH,20200701,9.5,9.5,9.5,9.5,0 VTJ,20200701,4,4,4,4,0 VTL,20200701,22.8,22.8,22.8,22.8,400 VTS,20200701,28.5,28.5,28.5,28.5,0 VTV,20200701,6.8,6.8,6.8,6.8,0 VXB,20200701,5.1,5.1,5.1,5.1,100 WCS,20200701,157.841,161.687,157.762,160.117,3314 WSS,20200701,1.9,1.9,1.9,1.9,500 X20,20200701,6.313,6.313,6.313,6.313,101 AAV,20200630,5.6,5.7,5.3,5.5,347500 ACB,20200630,17.699,17.93,17.237,17.545,4659492 ACM,20200630,0.6,0.8,0.6,0.7,528617 ADC,20200630,14.9,14.9,14.9,14.9,0 ALT,20200630,11.878,11.878,11.878,11.878,0 AMC,20200630,17.82,17.82,17.82,17.82,0 AME,20200630,7.8,7.8,7.8,7.8,100 AMV,20200630,17.1,17.5,16.7,16.9,531299 API,20200630,8.6,10,8.6,9.3,902 APP,20200630,3.7,3.7,3.7,3.7,1800 APS,20200630,2.4,2.5,2.4,2.5,2800 ARM,20200630,24.9,24.9,24.9,24.9,100 ART,20200630,2.7,2.8,2.5,2.6,2391322 ATS,20200630,26.7,26.7,26.7,26.7,0 BAX,20200630,41,42.2,39.1,42.2,2000 BBS,20200630,11.7,11.7,11.7,11.7,0 BCC,20200630,6.488,6.488,6.311,6.311,49562 BCF,20200630,45.608,45.608,45.608,45.608,0 BDB,20200630,10.8,10.8,10.8,10.8,0 BED,20200630,33,33,33,33,0 BII,20200630,0.7,0.9,0.7,0.8,320980 BKC,20200630,6,6,6,6,0 BLF,20200630,3,3,3,3,0 BPC,20200630,11.9,11.9,11.9,11.9,0 BSC,20200630,15.2,15.2,15.2,15.2,0 BST,20200630,12,12.5,12,12.5,700 BTS,20200630,3.809,3.809,3.613,3.613,246 BTW,20200630,27.1,27.1,27.1,27.1,100 BVS,20200630,9.9,9.9,9.3,9.7,154470 BXH,20200630,17.4,17.4,17.4,17.4,0 C69,20200630,5.395,5.684,5.298,5.684,172366 C92,20200630,3.5,3.9,3.5,3.6,7110 CAG,20200630,85.7,85.7,85.7,85.7,0 CAN,20200630,23.097,23.097,23.097,23.097,0 CAP,20200630,29.3,29.4,29.1,29.4,2516 CDN,20200630,17.5,17.5,17.5,17.5,300 CEO,20200630,7.7,8,7,7.3,2555746 CET,20200630,1.7,1.7,1.5,1.5,26800 CIA,20200630,11.3,11.3,11.3,11.3,387 CJC,20200630,15.8,15.8,15.8,15.8,200 CKV,20200630,11.859,11.859,11.859,11.859,4823 CLH,20200630,14.198,14.198,13.422,13.422,4382 CLM,20200630,16,16,16,16,0 CMC,20200630,5.4,5.4,5.4,5.4,0 CMS,20200630,2.4,2.4,2.4,2.4,1010 CPC,20200630,14.739,14.739,14.739,14.739,210 CSC,20200630,23.844,23.844,21.555,23.463,6605 CTB,20200630,29.5,33.9,29.5,33.9,3600 CTC,20200630,3.5,3.5,3.5,3.5,0 CTP,20200630,3.2,3.3,3,3,44400 CTT,20200630,8.237,8.237,8.237,8.237,1911 CTX,20200630,7.7,8.3,7.6,8.3,2330 CVN,20200630,12.6,13.2,11.7,13.2,4721 CX8,20200630,8.6,8.6,8.6,8.6,0 D11,20200630,21.9,23.4,19.9,22,153100 DAD,20200630,14.9,14.9,14.9,14.9,0 DAE,20200630,14.4,14.4,14.4,14.4,0 DBT,20200630,10.4,10.4,10.4,10.4,0 DC2,20200630,6.5,6.5,6.5,6.5,0 DC4,20200630,11.76,11.76,11.76,11.76,0 DDG,20200630,27.4,27.4,27,27.2,53410 DHP,20200630,9.2,9.2,9.2,9.2,2636 DHT,20200630,44.9,46,44.9,45.5,18146 DIH,20200630,13.72,13.72,13.72,13.72,1224 DL1,20200630,26.4,26.4,26.4,26.4,0 DNC,20200630,47.861,47.861,47.861,47.861,127 DNM,20200630,39,40.7,38.5,39.5,10250 DNP,20200630,16.3,16.9,16.3,16.9,1960 DP3,20200630,65.9,67.5,65.9,67.5,11550 DPC,20200630,10.73,10.73,10.73,10.73,0 DPS,20200630,0.3,0.3,0.3,0.3,0 DS3,20200630,3.514,3.771,3.514,3.599,59383 DST,20200630,5.5,5.7,5,5,722251 DTD,20200630,10.187,10.807,10.187,10.453,199917 DXP,20200630,10.1,10.1,10,10,1000 DZM,20200630,3.9,4.4,3.9,3.9,43000 EBA,20200630,9,9,9,9,0 EBS,20200630,7.1,7.1,7.1,7.1,0 ECI,20200630,14.628,14.628,14.628,14.628,109 EID,20200630,11.2,11.2,10.9,10.9,6700 EVS,20200630,7,7.2,7,7.2,1100 FID,20200630,1.1,1.1,1,1.1,52800 GDW,20200630,20.112,20.112,20.112,20.112,105 GKM,20200630,17.5,17.7,17.3,17.6,228700 GLT,20200630,20.814,20.814,20.814,20.814,0 GMX,20200630,23.5,23.5,23.5,23.5,0 HAD,20200630,12.311,12.311,12.022,12.022,7486 HAT,20200630,17.485,18.032,17.485,18.032,1647 HBE,20200630,7.7,7.7,7.7,7.7,0 HBS,20200630,2,2.1,2,2.1,20300 HCC,20200630,11.5,11.5,11.5,11.5,300 HCT,20200630,10.4,10.4,10.4,10.4,110 HDA,20200630,8.5,8.6,8.2,8.4,248720 HEV,20200630,11.5,11.5,11.5,11.5,1000 HGM,20200630,38,38,38,38,0 HHC,20200630,101,101,101,101,0 HHG,20200630,1.3,1.3,1.3,1.3,2600 HHP,20200630,10.9,11,10.8,10.9,177610 HJS,20200630,23.52,23.52,23.52,23.52,0 HKB,20200630,1,1.1,0.9,0.9,679900 HKT,20200630,7.6,7.8,7.6,7.8,500 HLC,20200630,7.015,7.015,7.015,7.015,0 HLD,20200630,20.5,20.9,20.1,20.4,13710 HLY,20200630,48,48,48,48,0 HMH,20200630,10,10,10,10,108 HOM,20200630,3.013,3.013,2.916,2.916,13207 HPM,20200630,12.9,12.9,12.9,12.9,0 HTC,20200630,23.526,24.404,23.526,23.526,3380 HTP,20200630,9.9,9.9,9.9,9.9,0 HUT,20200630,2.7,2.8,2.5,2.6,12097809 HVT,20200630,35,35,35,35,10 ICG,20200630,5.2,5.6,5.2,5.3,1500 IDC,20200630,17.621,17.72,17.621,17.72,17776 IDJ,20200630,12.2,12.9,11.8,11.8,121390 IDV,20200630,37.8,37.8,37.2,37.2,4350 INC,20200630,6.477,7.686,6.477,7.686,9379 INN,20200630,22.969,23.523,22.785,23.062,18971 ITQ,20200630,2.4,2.4,2.3,2.4,32500 IVS,20200630,6.7,6.9,6.7,6.8,8600 KDM,20200630,1.9,2,1.9,2,3100 KHS,20200630,13.8,13.8,13.8,13.8,600 KKC,20200630,5.2,5.2,5.2,5.2,2100 KLF,20200630,2.1,2.1,1.8,1.8,5290857 KMT,20200630,6.8,6.8,6.8,6.8,0 KSD,20200630,4.2,4.5,4.2,4.5,700 KSQ,20200630,1.5,1.5,1.4,1.4,24000 KST,20200630,17.557,17.557,17.557,17.557,0 KTS,20200630,10.1,10.1,10.1,10.1,0 KTT,20200630,4.1,4.1,4.1,4.1,0 KVC,20200630,1.1,1.2,1.1,1.1,262830 L14,20200630,48.461,49.294,48.461,49.067,31950 L18,20200630,7.4,7.4,7.4,7.4,0 L35,20200630,6.7,6.7,6.7,6.7,1000 L43,20200630,2.5,2.5,2.5,2.5,0 L61,20200630,12.9,12.9,12.9,12.9,0 L62,20200630,7,7,7,7,0 LAS,20200630,5.9,6.1,5.7,5.9,241120 LBE,20200630,37.7,37.7,37.7,37.7,0 LCD,20200630,6.8,6.8,6.8,6.8,0 LCS,20200630,1.9,1.9,1.9,1.9,0 LDP,20200630,15.206,16.589,15.206,16.589,246 LHC,20200630,33.9,33.9,33.9,33.9,0 LIG,20200630,3.1,3.1,3,3.1,53250 LM7,20200630,3.2,3.2,3.2,3.2,0 LO5,20200630,3.3,3.6,3.3,3.6,17030 LUT,20200630,2,2,2,2,100 MAC,20200630,5,5,5,5,0 MAS,20200630,35,35,35,35,200 MBG,20200630,4.8,5.2,4.8,5.2,2742329 MBS,20200630,10,10,9.5,9.5,98942 MCC,20200630,13.486,13.486,11.956,11.956,1359 MCF,20200630,8.275,8.275,8.275,8.275,0 MCO,20200630,2.2,2.2,2.2,2.2,100 MDC,20200630,7.299,7.299,7.299,7.299,20345 MED,20200630,36.941,37.518,36.941,37.518,2037 MEL,20200630,8.8,8.8,8.8,8.8,0 MHL,20200630,4.6,4.6,4.6,4.6,0 MIM,20200630,12,12,12,12,0 MKV,20200630,10,10,10,10,0 MPT,20200630,1.4,1.4,1.4,1.4,78320 MST,20200630,3,3.2,3,3,1242771 NAG,20200630,4.78,4.78,4.509,4.6,2107 NAP,20200630,13,13,13,13,0 NBC,20200630,5.7,5.7,5.7,5.7,22630 NBP,20200630,10.707,10.707,10.707,10.707,0 NBW,20200630,19,20,19,20,2500 NDN,20200630,13.684,13.838,13.3,13.454,317423 NDX,20200630,11.881,11.881,11.881,11.881,10915 NET,20200630,46.176,47.041,45.983,46.176,1247 NFC,20200630,5.1,5.1,5.1,5.1,0 NGC,20200630,2.1,2.1,2.1,2.1,0 NHA,20200630,7.75,7.75,7.602,7.676,14313 NHC,20200630,26.6,26.6,26.6,26.6,100 NHP,20200630,0.6,0.7,0.5,0.7,828600 NRC,20200630,9.977,11.032,9.881,10.456,146980 NSH,20200630,1.4,1.5,1.4,1.5,32200 NST,20200630,17.9,17.9,17.9,17.9,100 NTH,20200630,28.508,28.508,27.918,27.918,15767 NTP,20200630,32,32.3,31,31.7,21600 NVB,20200630,8.5,8.7,8.5,8.5,1816900 OCH,20200630,9.3,9.3,9.3,9.3,200 ONE,20200630,3.9,3.9,3.9,3.9,200 PBP,20200630,6.819,6.819,6.819,6.819,0 PCE,20200630,14.622,14.622,14.622,14.622,0 PCG,20200630,5.2,5.2,5.2,5.2,0 PCT,20200630,5.3,5.3,5.3,5.3,0 PDB,20200630,7.6,7.9,7.6,7.7,1800 PDC,20200630,7.1,7.1,7.1,7.1,0 PEN,20200630,5,5,5,5,0 PGN,20200630,12.8,13,12.5,12.7,70400 PGS,20200630,14.13,14.13,13.471,13.471,15392 PGT,20200630,3.9,3.9,3.9,3.9,100 PHN,20200630,26,26,26,26,0 PHP,20200630,8.857,8.857,8.857,8.857,1061 PIA,20200630,21.84,21.84,21.84,21.84,0 PIC,20200630,8.216,8.216,8.216,8.216,106 PJC,20200630,25.958,25.958,25.958,25.958,0 PLC,20200630,13.668,13.942,13.395,13.577,121018 PMB,20200630,9.215,9.215,9.215,9.215,112 PMC,20200630,54,54,50.5,52.3,2820 PMP,20200630,7.806,7.806,7.806,7.806,0 PMS,20200630,13.2,13.2,13.2,13.2,100 POT,20200630,15,15,15,15,5000 PPE,20200630,6.5,6.5,6.5,6.5,0 PPP,20200630,15,15.1,15,15,1500 PPS,20200630,7,7,7,7,1400 PPY,20200630,24,24,24,24,102 PRC,20200630,9.5,9.5,9.5,9.5,0 PSC,20200630,15.7,15.7,15.7,15.7,10 PSD,20200630,9.5,9.5,9.5,9.5,0 PSE,20200630,7.2,7.2,7.2,7.2,0 PSI,20200630,2.2,2.2,2.2,2.2,0 PSW,20200630,7.3,7.3,7.3,7.3,0 PTD,20200630,14.838,14.838,14.838,14.838,0 PTI,20200630,18.989,19.464,18.8,19.464,34755 PTS,20200630,4.691,4.691,4.691,4.691,1496 PV2,20200630,2.4,2.4,2.3,2.3,15000 PVB,20200630,14.878,15.067,14.309,14.688,233220 PVC,20200630,5.7,6,5.7,5.8,150966 PVG,20200630,7,7.1,6.9,7.1,6200 PVI,20200630,28.52,28.52,27.585,27.959,14192 PVL,20200630,1.3,1.4,1.2,1.4,14400 PVS,20200630,12.2,12.3,11.7,11.9,2680633 QHD,20200630,22,22,22,22,0 QST,20200630,11.6,11.6,11.6,11.6,0 QTC,20200630,16.9,16.9,16.9,16.9,5 RCL,20200630,24.4,24.4,24.4,24.4,100 S55,20200630,22.8,22.8,22.8,22.8,10 S74,20200630,3.9,4.3,3.9,4.3,8400 S99,20200630,13.9,14,13.4,13.4,466460 SAF,20200630,45.8,45.8,45.8,45.8,0 SCI,20200630,14.2,14.9,14.2,14.5,15000 SD2,20200630,7,7,7,7,66 SD4,20200630,3.5,3.5,3.5,3.5,100 SD5,20200630,4.043,4.133,4.043,4.133,23927 SD6,20200630,2.3,2.4,2.3,2.3,5200 SD9,20200630,5.2,5.2,5.2,5.2,34100 SDA,20200630,3,3,3,3,0 SDC,20200630,16.2,16.2,16.2,16.2,0 SDG,20200630,22.663,22.663,22.663,22.663,0 SDN,20200630,29.3,29.3,29.3,29.3,0 SDT,20200630,3.3,3.5,3.2,3.5,11200 SDU,20200630,6.3,6.3,6.3,6.3,0 SEB,20200630,30.225,30.225,30.225,30.225,0 SED,20200630,13.9,13.9,13.7,13.7,3200 SFN,20200630,23.689,23.689,23.689,23.689,0 SGC,20200630,58,58,58,58,10 SGD,20200630,10.5,10.5,10.5,10.5,0 SGH,20200630,33.856,33.856,33.856,33.856,0 SHB,20200630,13.2,13.5,12.2,13,3048688 SHE,20200630,14.663,16.145,14.663,16.145,3781 SHN,20200630,7,7.1,6.8,7,2100 SHS,20200630,11.024,11.206,10.295,10.751,3233393 SIC,20200630,8.1,8.2,8.1,8.2,120000 SJ1,20200630,16.96,16.96,16.96,16.96,0 SJC,20200630,1.1,1.1,1.1,1.1,0 SJE,20200630,14.607,14.926,14.367,14.926,21298 SLS,20200630,50.9,50.9,49.5,49.5,800 SMN,20200630,8.5,8.5,8.5,8.5,100 SMT,20200630,8.382,8.382,8.382,8.382,4420 SPI,20200630,1.1,1.1,1,1.1,919900 SRA,20200630,13.5,13.5,12.7,12.7,216441 SSM,20200630,5.8,5.8,5.8,5.8,100 STC,20200630,13.2,13.2,13.2,13.2,3000 STP,20200630,6.1,6.1,6.1,6.1,0 SVN,20200630,2.3,2.3,2.1,2.1,19200 SZB,20200630,26.5,26.5,26,26,3503 TA9,20200630,9.3,9.3,9.3,9.3,0 TAR,20200630,16.553,17.052,15.555,16.636,756265 TBX,20200630,22.3,22.3,22.3,22.3,0 TC6,20200630,4.2,4.2,4.2,4.2,2000 TDN,20200630,6,6,5.9,6,5680 TDT,20200630,9.5,9.5,9.1,9.2,80480 TET,20200630,29.9,29.9,29.9,29.9,0 TFC,20200630,4.9,4.9,4.8,4.8,5600 THB,20200630,9.27,9.27,9.082,9.27,3845 THD,20200630,37.6,37.6,37.6,37.6,200 THS,20200630,7.2,7.2,7.2,7.2,0 THT,20200630,6.5,6.6,6.5,6.5,61400 TIG,20200630,7.2,7.3,6.8,6.9,1424071 TJC,20200630,7.9,7.9,7.1,7.1,1100 TKC,20200630,3.5,3.6,3.4,3.4,9800 TKU,20200630,11.7,13.9,11.7,13.9,430 TMB,20200630,11.076,11.076,11.076,11.076,975 TMC,20200630,13.7,13.7,13.7,13.7,200 TMX,20200630,12.7,12.7,12.7,12.7,1700 TNG,20200630,11.083,11.453,10.899,11.268,903359 TPH,20200630,8,8,8,8,0 TPP,20200630,13.3,13.3,13.3,13.3,0 TSB,20200630,6.5,6.5,6.5,6.5,0 TST,20200630,9,9,9,9,0 TTC,20200630,10.9,10.9,10.9,10.9,0 TTH,20200630,2,2,1.9,1.9,165160 TTL,20200630,7,7,7,7,0 TTT,20200630,36.5,36.5,31.2,31.2,200 TTZ,20200630,2.4,2.6,2.4,2.6,97100 TV3,20200630,31,31,31,31,0 TV4,20200630,11.5,11.5,11.5,11.5,6200 TVC,20200630,8.09,8.909,8.09,8.272,2580552 TVD,20200630,5.7,5.9,5.7,5.7,6600 TXM,20200630,2.7,2.8,2.7,2.7,5200 UNI,20200630,4.7,4.7,4.7,4.7,0 V12,20200630,11.4,11.4,11.4,11.4,0 V21,20200630,5.2,5.2,4.6,5,1600 VAT,20200630,1.9,1.9,1.9,1.9,0 VBC,20200630,21,21,21,21,30900 VC1,20200630,11.5,11.5,11.5,11.5,0 VC2,20200630,12.6,12.6,12.6,12.6,0 VC3,20200630,15.8,15.9,15.4,15.8,229100 VC6,20200630,8.8,8.8,8.8,8.8,995 VC7,20200630,4.512,4.512,4.512,4.512,0 VC9,20200630,5.6,6.4,5.4,6.4,26200 VCC,20200630,9,9,9,9,0 VCG,20200630,26.6,26.8,25.9,26.2,291860 VCM,20200630,17.1,17.1,17.1,17.1,0 VCS,20200630,61,62.2,60.7,61.2,97678 VDL,20200630,22.6,22.6,22.6,22.6,0 VE1,20200630,7.6,7.6,7.6,7.6,0 VE2,20200630,6.4,6.4,6.4,6.4,0 VE3,20200630,6.4,6.4,6.4,6.4,0 VE4,20200630,5.3,5.3,5.3,5.3,0 VE8,20200630,9,9,9,9,0 VE9,20200630,1.2,1.2,1.1,1.2,17110 VGP,20200630,9.898,9.898,9.898,9.898,0 VGS,20200630,7,7.1,6.7,6.9,36066 VHE,20200630,5.7,5.7,5.4,5.4,500 VHL,20200630,24.1,24.1,22.3,22.4,3180 VIE,20200630,6.1,6.1,6.1,6.1,0 VIF,20200630,15.2,15.2,15.2,15.2,0 VIG,20200630,0.9,1,0.8,0.8,56930 VIT,20200630,12.64,12.64,12.64,12.64,116 VIX,20200630,6.881,7.062,6.337,6.337,593419 VKC,20200630,4.7,4.9,4.7,4.8,32180 VLA,20200630,13.9,13.9,13.9,13.9,0 VMC,20200630,9.6,9.6,9.4,9.4,5600 VMI,20200630,0.6,0.6,0.6,0.6,0 VMS,20200630,6,6,6,6,100 VNC,20200630,31.533,31.533,31.533,31.533,0 VNF,20200630,31.3,31.3,31.3,31.3,0 VNR,20200630,18.9,18.9,18.5,18.6,3400 VNT,20200630,61,61,50,61,500 VSA,20200630,17.4,17.4,17.4,17.4,100 VSM,20200630,10.917,10.917,10.917,10.917,0 VTC,20200630,9.3,9.3,9.3,9.3,0 VTH,20200630,9.5,9.5,9.5,9.5,0 VTJ,20200630,4,4,4,4,0 VTL,20200630,20.9,20.9,20.9,20.9,200 VTS,20200630,28.5,28.5,28.5,28.5,0 VTV,20200630,6.8,6.8,6.8,6.8,0 VXB,20200630,5.6,5.6,5.6,5.6,0 WCS,20200630,158.469,158.547,157.37,157.37,777 WSS,20200630,2.1,2.5,2.1,2.1,38790 X20,20200630,6.806,6.806,6.806,6.806,203 AAV,20200629,6,6,5.4,5.6,290520 ACB,20200629,18.16,18.16,17.468,17.622,5657044 ACM,20200629,0.7,0.8,0.6,0.7,556112 ADC,20200629,14.9,14.9,14.9,14.9,0 ALT,20200629,11.878,11.878,11.878,11.878,0 AMC,20200629,17.82,17.82,17.82,17.82,0 AME,20200629,7.5,7.5,7.5,7.5,0 AMV,20200629,17.5,17.5,16.7,16.9,595602 API,20200629,9.1,9.1,9.1,9.1,100 APP,20200629,3.9,3.9,3.9,3.9,250 APS,20200629,2.4,2.5,2.4,2.5,15100 ARM,20200629,27.6,27.6,27.6,27.6,0 ART,20200629,2.8,2.8,2.6,2.7,2099640 ATS,20200629,26.7,26.7,26.7,26.7,0 BAX,20200629,41.1,41.1,41,41,1500 BBS,20200629,11.7,11.7,11.7,11.7,0 BCC,20200629,6.577,6.577,6.311,6.311,36781 BCF,20200629,45.608,45.608,45.608,45.608,3254 BDB,20200629,10.8,10.8,10.8,10.8,0 BED,20200629,33,33,33,33,0 BII,20200629,0.9,0.9,0.7,0.8,482390 BKC,20200629,6,6,6,6,0 BLF,20200629,3,3,3,3,0 BPC,20200629,11.9,11.9,11.9,11.9,100 BSC,20200629,15.2,15.2,15.2,15.2,0 BST,20200629,13.3,13.3,13.3,13.3,300 BTS,20200629,3.809,3.809,3.809,3.809,102 BTW,20200629,27.1,27.1,27.1,27.1,100 BVS,20200629,9.9,10,9.5,9.9,92400 BXH,20200629,17.4,17.4,17.4,17.4,0 C69,20200629,5.876,5.876,5.298,5.298,211344 C92,20200629,3.6,3.8,3.4,3.8,3800 CAG,20200629,85.7,85.7,85.7,85.7,0 CAN,20200629,23.097,23.097,23.097,23.097,0 CAP,20200629,29.2,29.5,29,29.4,12746 CDN,20200629,17.6,18.4,17.5,18.4,1100 CEO,20200629,8.1,8.1,7.5,7.7,2630558 CET,20200629,1.7,1.7,1.6,1.6,29400 CIA,20200629,11.3,11.3,11.2,11.2,4301 CJC,20200629,17.1,17.1,14.4,14.4,300 CKV,20200629,11.312,11.312,11.312,11.312,0 CLH,20200629,13.965,13.965,13.965,13.965,387 CLM,20200629,16,16,16,16,0 CMC,20200629,5.4,5.4,5.4,5.4,0 CMS,20200629,2.3,2.3,2.3,2.3,6000 CPC,20200629,15.214,15.214,15.214,15.214,210 CSC,20200629,22.986,23.463,20.887,23.463,12267 CTB,20200629,31.2,31.2,31.2,31.2,1100 CTC,20200629,3.5,3.5,3.5,3.5,0 CTP,20200629,3.3,3.3,3,3.2,138723 CTT,20200629,8.237,8.237,8.237,8.237,0 CTX,20200629,7.5,8.4,7.5,8.4,1250 CVN,20200629,13,14.5,12.5,12.9,9220 CX8,20200629,8.6,8.6,8.6,8.6,0 D11,20200629,22.3,22.3,22.1,22.1,22200 DAD,20200629,14.9,14.9,14.9,14.9,0 DAE,20200629,14.4,14.4,14.4,14.4,31 DBT,20200629,10.4,10.4,10.4,10.4,7200 DC2,20200629,6.5,6.5,6.5,6.5,2000 DC4,20200629,11.76,11.76,11.76,11.76,0 DDG,20200629,27.6,27.6,25.1,27.3,165964 DHP,20200629,9.2,9.2,9.2,9.2,0 DHT,20200629,44.1,45.5,44.1,45.4,12705 DIH,20200629,15.19,15.19,15.19,15.19,0 DL1,20200629,26.4,26.4,26,26.4,1010 DNC,20200629,47.861,47.861,47.861,47.861,0 DNM,20200629,38,42.8,38,40.2,27051 DNP,20200629,16.9,16.9,16.9,16.9,0 DP3,20200629,66,66,65,66,3950 DPC,20200629,10.538,10.73,10.538,10.73,1566 DPS,20200629,0.3,0.3,0.3,0.3,0 DS3,20200629,3.771,3.771,3.514,3.514,119467 DST,20200629,5.2,5.6,4.8,5.5,609649 DTD,20200629,10.098,10.187,10.01,10.01,75632 DXP,20200629,10.9,10.9,10.9,10.9,0 DZM,20200629,4.5,4.5,4.3,4.3,80855 EBA,20200629,9,9,9,9,0 EBS,20200629,7.1,7.1,7.1,7.1,2100 ECI,20200629,13.34,13.34,13.34,13.34,109 EID,20200629,11,11,11,11,100 EVS,20200629,7.2,7.2,7,7.2,2300 FID,20200629,1.1,1.1,1,1,32110 GDW,20200629,22.294,22.294,22.294,22.294,0 GKM,20200629,17.6,17.6,17.5,17.5,167800 GLT,20200629,20.814,20.814,20.814,20.814,102 GMX,20200629,23.5,23.5,23.5,23.5,0 HAD,20200629,13.177,13.177,12.022,12.503,119669 HAT,20200629,18.032,18.032,18.032,18.032,0 HBE,20200629,7.7,7.7,7.7,7.7,0 HBS,20200629,2,2,2,2,6800 HCC,20200629,11.7,11.7,11.4,11.5,8000 HCT,20200629,9.4,10.3,8.5,9.5,800 HDA,20200629,8.9,8.9,8.1,8.5,385400 HEV,20200629,10.5,10.5,10.5,10.5,900 HGM,20200629,38,38,38,38,0 HHC,20200629,101,101,101,101,0 HHG,20200629,1.3,1.3,1.2,1.2,75800 HHP,20200629,11.1,11.1,10.7,10.9,179050 HJS,20200629,23.52,23.52,23.52,23.52,0 HKB,20200629,1,1.1,1,1,351900 HKT,20200629,7.4,7.5,7.4,7.5,11900 HLC,20200629,7.015,7.015,7.015,7.015,0 HLD,20200629,20.3,20.4,19.7,20.2,49005 HLY,20200629,48,48,48,48,0 HMH,20200629,9.1,9.1,9.1,9.1,0 HOM,20200629,3.013,3.013,2.916,3.013,10594 HPM,20200629,12.9,12.9,12.9,12.9,0 HTC,20200629,23.428,23.721,21.573,23.721,25610 HTP,20200629,9.9,9.9,9.9,9.9,0 HUT,20200629,2.9,3,2.7,2.7,7082922 HVT,20200629,35,35,35,35,0 ICG,20200629,5.7,5.7,5.7,5.7,8 IDC,20200629,17.72,18.015,17.227,17.72,33725 IDJ,20200629,12.6,12.8,12,12.1,187440 IDV,20200629,38,38,37.8,37.8,7000 INC,20200629,6.995,6.995,6.995,6.995,116 INN,20200629,23.062,23.062,22.416,22.877,18238 ITQ,20200629,2.4,2.5,2.3,2.3,33800 IVS,20200629,7.1,8.2,6.8,7.2,15700 KDM,20200629,2,2.1,1.8,2,20300 KHS,20200629,12.6,12.6,12.6,12.6,0 KKC,20200629,5.1,5.1,5.1,5.1,1000 KLF,20200629,2.1,2.1,1.9,2,3804834 KMT,20200629,6.799,6.799,6.799,6.799,0 KSD,20200629,4.4,4.5,4.4,4.5,4400 KSQ,20200629,1.5,1.5,1.4,1.4,55400 KST,20200629,17.557,17.557,17.557,17.557,0 KTS,20200629,10.1,10.1,10.1,10.1,0 KTT,20200629,4.1,4.1,4.1,4.1,0 KVC,20200629,1.3,1.3,1.1,1.2,738210 L14,20200629,48.839,49.975,48.461,49.067,75620 L18,20200629,7.4,7.4,7.4,7.4,0 L35,20200629,7.4,7.4,7.4,7.4,0 L43,20200629,2.5,2.5,2.5,2.5,0 L61,20200629,12.9,12.9,12.9,12.9,0 L62,20200629,7,7,7,7,0 LAS,20200629,6.5,6.5,5.9,5.9,808224 LBE,20200629,37.7,37.7,37.7,37.7,0 LCD,20200629,6.8,6.8,6.8,6.8,0 LCS,20200629,1.9,1.9,1.9,1.9,10000 LDP,20200629,15.206,15.206,15.206,15.206,123 LHC,20200629,33.75,33.9,33.75,33.9,2000 LIG,20200629,3,3.1,3,3.1,42469 LM7,20200629,3.2,3.2,3.2,3.2,0 LO5,20200629,3.3,3.3,3.3,3.3,11100 LUT,20200629,2.2,2.2,2.2,2.2,0 MAC,20200629,5,5,5,5,0 MAS,20200629,35,35,35,35,100 MBG,20200629,5.2,5.2,4.7,4.8,2908137 MBS,20200629,10.2,10.2,9.7,10,96456 MCC,20200629,12.339,12.339,12.339,12.339,105 MCF,20200629,8.275,8.275,8.275,8.275,0 MCO,20200629,2.4,2.4,2.4,2.4,1000 MDC,20200629,7.392,7.392,7.392,7.392,3247 MED,20200629,36.653,38.481,36.653,36.845,520 MEL,20200629,8.8,8.8,8.8,8.8,0 MHL,20200629,4.6,4.6,4.6,4.6,0 MIM,20200629,12,12,12,12,0 MKV,20200629,10,10,10,10,0 MPT,20200629,1.4,1.4,1.3,1.4,119200 MST,20200629,3.3,3.3,3,3,1810225 NAG,20200629,4.419,4.6,4.419,4.6,4213 NAP,20200629,13,13,13,13,0 NBC,20200629,5.8,5.8,5.7,5.7,34300 NBP,20200629,10.707,10.707,10.707,10.707,0 NBW,20200629,18.5,20,18.5,20,3900 NDN,20200629,13.761,13.838,13.3,13.454,603353 NDX,20200629,11.881,11.881,11.881,11.881,24146 NET,20200629,44.252,45.983,44.252,45.983,208 NFC,20200629,5.1,5.1,5.1,5.1,0 NGC,20200629,1.8,2.1,1.8,2.1,5710 NHA,20200629,7.971,7.971,7.602,7.75,10649 NHC,20200629,29.5,29.5,29.5,29.5,0 NHP,20200629,0.7,0.7,0.6,0.6,486210 NRC,20200629,10.744,10.84,10.073,10.073,34201 NSH,20200629,1.6,1.6,1.5,1.5,14600 NST,20200629,16.6,16.6,16.6,16.6,0 NTH,20200629,28.508,28.508,28.213,28.311,2645 NTP,20200629,32,33.8,31.5,32,36727 NVB,20200629,8.4,8.7,8.4,8.7,3399200 OCH,20200629,9.6,9.6,9.6,9.6,100 ONE,20200629,3.8,3.8,3.8,3.8,10 PBP,20200629,6.819,6.819,6.819,6.819,119 PCE,20200629,14.622,14.622,14.622,14.622,0 PCG,20200629,5.2,5.2,5.2,5.2,0 PCT,20200629,5.3,5.3,5.3,5.3,0 PDB,20200629,7.9,7.9,7.9,7.9,100 PDC,20200629,7.1,7.1,7.1,7.1,0 PEN,20200629,5,5,5,5,0 PGN,20200629,12.8,13.1,11.8,12.8,150200 PGS,20200629,14.13,14.13,14.13,14.13,19437 PGT,20200629,3.9,3.9,3.9,3.9,115 PHN,20200629,26,26,26,26,0 PHP,20200629,9.046,9.328,8.951,9.328,7959 PIA,20200629,21.84,21.84,21.84,21.84,0 PIC,20200629,8.122,8.122,8.122,8.122,1271 PJC,20200629,25.958,25.958,25.958,25.958,0 PLC,20200629,13.668,14.033,13.577,13.577,114811 PMB,20200629,8.41,8.41,8.41,8.41,0 PMC,20200629,51.1,53.9,50.1,52.5,2732 PMP,20200629,7.806,7.806,7.806,7.806,0 PMS,20200629,12.4,12.5,12.4,12.5,1700 POT,20200629,16,16,16,16,100 PPE,20200629,6.5,6.5,6.5,6.5,0 PPP,20200629,13.8,16.6,13.8,13.8,7000 PPS,20200629,7,7,7,7,4700 PPY,20200629,25.861,25.861,25.861,25.861,0 PRC,20200629,9.5,9.5,9.5,9.5,0 PSC,20200629,15.7,15.7,15.7,15.7,0 PSD,20200629,9.5,9.6,9.3,9.5,68600 PSE,20200629,7.2,7.2,7.2,7.2,0 PSI,20200629,2.2,2.2,2.2,2.2,0 PSW,20200629,7.3,7.3,7.3,7.3,0 PTD,20200629,14.838,14.838,14.838,14.838,0 PTI,20200629,18.04,18.04,18.04,18.04,105 PTS,20200629,4.518,4.691,4.518,4.691,2762 PV2,20200629,2.4,2.4,2.2,2.3,11300 PVB,20200629,15.162,15.257,14.214,14.783,263443 PVC,20200629,6.2,6.2,5.7,5.8,276331 PVG,20200629,7,7.1,6.9,7.1,46200 PVI,20200629,27.211,30.764,25.434,28.614,46111 PVL,20200629,1.3,1.3,1.3,1.3,8100 PVS,20200629,12.5,12.5,11.9,12,3642769 QHD,20200629,22,22,22,22,0 QST,20200629,11.6,11.6,11.6,11.6,0 QTC,20200629,16.9,16.9,16.9,16.9,100 RCL,20200629,22.2,22.2,22.2,22.2,0 S55,20200629,22.8,22.8,22.8,22.8,0 S74,20200629,4.3,4.3,4.3,4.3,0 S99,20200629,13.7,13.9,13.5,13.9,402410 SAF,20200629,45.8,45.8,45.8,45.8,200 SCI,20200629,14.9,14.9,14.8,14.9,14200 SD2,20200629,7,7,7,7,2000 SD4,20200629,3.7,3.7,3.7,3.7,500 SD5,20200629,4.223,4.223,4.043,4.133,38173 SD6,20200629,2.5,2.5,2.3,2.4,41800 SD9,20200629,5.2,5.2,5.1,5.1,14014 SDA,20200629,2.8,3,2.8,3,492 SDC,20200629,16.2,16.2,16.2,16.2,0 SDG,20200629,22.663,22.663,22.663,22.663,331 SDN,20200629,29.3,29.3,29.3,29.3,0 SDT,20200629,3.4,3.4,3.4,3.4,0 SDU,20200629,6.3,6.3,6.3,6.3,0 SEB,20200629,30.225,30.225,30.225,30.225,0 SED,20200629,14,14,14,14,2500 SFN,20200629,23.689,23.689,23.689,23.689,0 SGC,20200629,58,58,58,58,42 SGD,20200629,10.5,10.5,10.5,10.5,0 SGH,20200629,33.856,33.856,33.856,33.856,813 SHB,20200629,13.9,13.9,13,13.1,1810313 SHE,20200629,16.589,16.589,14.96,16.219,3646 SHN,20200629,6.9,6.9,6.8,6.8,1304 SHS,20200629,11.571,11.571,10.568,10.751,3901626 SIC,20200629,8.2,8.2,8.2,8.2,0 SJ1,20200629,16.96,16.96,16.96,16.96,434 SJC,20200629,1.1,1.1,1.1,1.1,0 SJE,20200629,14.926,15.006,14.926,15.006,11776 SLS,20200629,50.2,50.2,49.5,49.5,7600 SMN,20200629,8.1,8.1,8.1,8.1,3000 SMT,20200629,8.382,9.264,8.382,9.264,7593 SPI,20200629,1.1,1.1,1,1.1,288700 SRA,20200629,13.5,13.5,12.7,13.2,128600 SSM,20200629,6.4,6.4,6.4,6.4,700 STC,20200629,12.6,12.6,12,12,400 STP,20200629,6.1,6.1,6.1,6.1,50 SVN,20200629,2.3,2.3,2.2,2.2,47100 SZB,20200629,28,28,25.1,26,11810 TA9,20200629,8.6,9.3,8.6,9.3,300 TAR,20200629,16.885,17.301,15.804,16.802,934507 TBX,20200629,22.3,22.3,22.3,22.3,0 TC6,20200629,4.3,4.3,4.3,4.3,0 TDN,20200629,5.9,6,5.9,6,10511 TDT,20200629,9.7,9.7,9.4,9.5,30620 TET,20200629,29.9,29.9,29.9,29.9,0 TFC,20200629,4.7,4.7,4.7,4.7,0 THB,20200629,9.363,9.363,9.27,9.27,2350 THD,20200629,34.2,34.2,34.2,34.2,500 THS,20200629,7.2,7.2,7.2,7.2,0 THT,20200629,6.6,6.6,6.5,6.6,50700 TIG,20200629,7.2,7.3,7,7.1,1176015 TJC,20200629,7.2,8.3,7.2,7.2,2200 TKC,20200629,3.8,3.8,3.6,3.7,17510 TKU,20200629,13.2,13.2,13,13,430 TMB,20200629,12.461,12.461,11.353,11.353,238 TMC,20200629,12.2,13.7,12.2,13.7,200 TMX,20200629,14.1,14.1,14.1,14.1,0 TNG,20200629,11.822,11.822,10.899,10.991,1195214 TPH,20200629,8,8,8,8,0 TPP,20200629,13.3,13.3,13.3,13.3,0 TSB,20200629,6.5,6.5,6.5,6.5,0 TST,20200629,9.1,9.1,8.9,9,65900 TTC,20200629,10.9,10.9,10.9,10.9,0 TTH,20200629,2,2.1,1.9,2,158997 TTL,20200629,7.9,7.9,7,7,1000 TTT,20200629,33.4,33.4,33.3,33.3,700 TTZ,20200629,2.6,2.6,2.6,2.6,37000 TV3,20200629,31,31,31,31,0 TV4,20200629,11.3,11.4,11.3,11.4,2200 TVC,20200629,8.909,9.454,8.909,8.909,334182 TVD,20200629,5.8,5.8,5.7,5.8,2500 TXM,20200629,2.8,2.8,2.7,2.8,600 UNI,20200629,4.7,4.7,4.7,4.7,0 V12,20200629,11.4,11.4,11.4,11.4,0 V21,20200629,4.9,4.9,4.9,4.9,3000 VAT,20200629,1.9,1.9,1.9,1.9,0 VBC,20200629,21,21,21,21,600 VC1,20200629,11.5,11.5,11.5,11.5,0 VC2,20200629,12.6,12.6,12.6,12.6,0 VC3,20200629,16.2,16.3,15.8,15.8,189333 VC6,20200629,8,8,8,8,0 VC7,20200629,4.512,4.512,4.512,4.512,208 VC9,20200629,7.1,7.1,5.9,6,7700 VCC,20200629,9.1,9.1,9,9,1100 VCG,20200629,28.1,28.3,25.6,26.4,431560 VCM,20200629,17.1,17.1,17.1,17.1,0 VCS,20200629,62.5,62.5,60.5,61,188876 VDL,20200629,22.6,22.6,22.6,22.6,0 VE1,20200629,7.6,7.6,7.6,7.6,0 VE2,20200629,6.4,6.4,6.4,6.4,0 VE3,20200629,6.4,6.4,6.4,6.4,0 VE4,20200629,5.3,5.3,5.3,5.3,0 VE8,20200629,9,9,9,9,0 VE9,20200629,1.2,1.2,1.1,1.2,33100 VGP,20200629,9.898,9.898,9.898,9.898,0 VGS,20200629,7,7,6.9,7,7800 VHE,20200629,5.5,5.5,5.4,5.4,7600 VHL,20200629,24.7,24.7,24.7,24.7,500 VIE,20200629,6.1,6.1,6.1,6.1,0 VIF,20200629,15.2,15.2,15.2,15.2,0 VIG,20200629,0.8,0.9,0.8,0.9,503620 VIT,20200629,12.553,12.553,12.553,12.553,7854 VIX,20200629,7.152,7.152,6.699,6.881,551394 VKC,20200629,4.7,5.1,4.7,4.9,32138 VLA,20200629,13.9,13.9,13.9,13.9,0 VMC,20200629,9.7,9.7,9.5,9.6,3130 VMI,20200629,0.6,0.6,0.6,0.6,0 VMS,20200629,6.6,6.6,6.6,6.6,100 VNC,20200629,31.533,31.533,31.533,31.533,0 VNF,20200629,31.3,31.3,31.3,31.3,0 VNR,20200629,19,19,19,19,0 VNT,20200629,60.9,60.9,50.2,55.5,18466 VSA,20200629,15.9,15.9,15.9,15.9,110 VSM,20200629,10.917,10.917,10.917,10.917,0 VTC,20200629,9.3,9.3,9.3,9.3,200 VTH,20200629,9.5,9.5,9.5,9.5,0 VTJ,20200629,4,4,4,4,0 VTL,20200629,19.1,19.1,19.1,19.1,100 VTS,20200629,28.5,28.5,28.5,28.5,0 VTV,20200629,6.8,6.8,6.8,6.8,0 VXB,20200629,5.6,5.6,5.6,5.6,100 WCS,20200629,170.321,170.321,156.978,158.39,3771 WSS,20200629,2.3,2.3,2.3,2.3,200 X20,20200629,6.214,6.214,6.214,6.214,0 AAV,20200626,6,6.2,5.7,6,350000 ACB,20200626,18.314,18.468,18.16,18.16,1819732 ACM,20200626,0.7,0.8,0.7,0.7,1292725 ADC,20200626,14.9,14.9,14.9,14.9,0 ALT,20200626,11.878,11.878,11.878,11.878,0 AMC,20200626,18,18,17.82,17.82,222 AME,20200626,7.5,7.5,7.5,7.5,0 AMV,20200626,17.7,17.9,17.4,17.5,398310 API,20200626,10,10.1,10,10.1,200 APP,20200626,4.1,4.1,4.1,4.1,700 APS,20200626,2.5,2.5,2.4,2.5,9815 ARM,20200626,27.6,27.6,27.6,27.6,0 ART,20200626,2.8,2.9,2.7,2.8,1502813 ATS,20200626,26.7,26.7,26.7,26.7,0 BAX,20200626,41.1,41.1,41.1,41.1,100 BBS,20200626,11.7,11.7,11.7,11.7,0 BCC,20200626,6.4,6.577,6.4,6.577,44736 BCF,20200626,45.608,45.608,45.608,45.608,0 BDB,20200626,10.8,10.8,10.8,10.8,0 BED,20200626,33,33,33,33,0 BII,20200626,0.9,0.9,0.8,0.8,343277 BKC,20200626,6,6,6,6,5006 BLF,20200626,2.7,3,2.7,3,46540 BPC,20200626,11.4,11.4,11.4,11.4,0 BSC,20200626,15.2,15.2,15.2,15.2,0 BST,20200626,13.3,13.3,13.3,13.3,0 BTS,20200626,3.711,3.711,3.711,3.711,0 BTW,20200626,30.1,30.1,30.1,30.1,220 BVS,20200626,10.2,10.3,9.9,10.1,48145 BXH,20200626,17.4,17.4,17.4,17.4,0 C69,20200626,6.069,6.165,5.876,5.876,200703 C92,20200626,3.6,3.6,3.4,3.6,10200 CAG,20200626,85.7,85.7,85.7,85.7,0 CAN,20200626,23.097,23.097,23.097,23.097,0 CAP,20200626,29.4,29.4,29.1,29.3,5200 CDN,20200626,18.6,18.6,18.6,18.6,100 CEO,20200626,8.5,8.7,8.1,8.1,1077692 CET,20200626,1.8,1.8,1.7,1.7,101600 CIA,20200626,11.7,11.7,11.5,11.6,12640 CJC,20200626,15.9,15.9,15.9,15.9,100 CKV,20200626,11.038,11.312,11.038,11.312,1206 CLH,20200626,14.353,14.353,14.198,14.198,6187 CLM,20200626,16,16,16,16,0 CMC,20200626,5.4,5.4,5.4,5.4,0 CMS,20200626,2.4,2.4,2.3,2.3,12200 CPC,20200626,15.214,15.214,15.214,15.214,0 CSC,20200626,23.653,23.653,23.176,23.176,4299 CTB,20200626,31.4,31.4,31.4,31.4,200 CTC,20200626,3.5,3.5,3.5,3.5,32612 CTP,20200626,3.4,3.4,3.2,3.3,94962 CTT,20200626,8.237,8.237,8.237,8.237,2548 CTX,20200626,8.5,8.5,7.9,7.9,11700 CVN,20200626,13.8,13.9,13.5,13.8,1900 CX8,20200626,8.6,8.6,8.6,8.6,0 D11,20200626,26.3,27.3,23.8,24.5,20500 DAD,20200626,14.9,14.9,14.9,14.9,101 DAE,20200626,14.4,14.4,14.4,14.4,0 DBT,20200626,10.4,10.4,10.4,10.4,600 DC2,20200626,6.3,6.3,6.3,6.3,0 DC4,20200626,11.76,11.76,11.76,11.76,0 DDG,20200626,27.9,28.1,27.5,27.7,52700 DHP,20200626,9.958,9.958,9.2,9.2,5061 DHT,20200626,45,47.4,45,46.2,12200 DIH,20200626,14.112,15.19,14.112,15.19,408 DL1,20200626,24,24,24,24,100 DNC,20200626,47.861,47.861,47.861,47.861,0 DNM,20200626,43,45,40.5,41,16366 DNP,20200626,16.5,16.9,16.5,16.9,10587 DP3,20200626,68,68,68,68,60 DPC,20200626,9.772,9.772,9.772,9.772,0 DPS,20200626,0.3,0.4,0.2,0.3,602260 DS3,20200626,3.771,3.771,3.599,3.771,69533 DST,20200626,5.1,5.9,5.1,5.2,4218844 DTD,20200626,10.187,10.187,10.098,10.098,7902 DXP,20200626,10.9,10.9,10.9,10.9,0 DZM,20200626,4.9,4.9,4.4,4.7,97590 EBA,20200626,9,9,9,9,0 EBS,20200626,7.1,7.1,7.1,7.1,0 ECI,20200626,12.144,12.144,12.144,12.144,0 EID,20200626,11.2,11.2,11.1,11.1,2010 EVS,20200626,6.9,7.2,6.9,7.2,3400 FID,20200626,1,1.1,1,1.1,103100 GDW,20200626,22.294,22.294,22.294,22.294,0 GKM,20200626,17.6,17.8,17.6,17.8,85312 GLT,20200626,20.423,20.423,20.423,20.423,102 GMX,20200626,23.5,23.5,23.5,23.5,0 HAD,20200626,13.465,13.465,13.177,13.273,6030 HAT,20200626,17.941,18.032,17.941,18.032,1537 HBE,20200626,7.7,7.7,7.7,7.7,0 HBS,20200626,2,2,2,2,8500 HCC,20200626,11.7,11.7,11.7,11.7,2000 HCT,20200626,9.5,9.5,9.4,9.4,441 HDA,20200626,9,9.6,8.6,8.9,494900 HEV,20200626,9.6,9.6,9.6,9.6,0 HGM,20200626,38,38,38,38,0 HHC,20200626,101,101,101,101,0 HHG,20200626,1.4,1.4,1.3,1.3,21700 HHP,20200626,11,11.1,11,11.1,205900 HJS,20200626,23.52,23.52,23.52,23.52,0 HKB,20200626,1,1.1,1,1.1,501316 HKT,20200626,7.7,7.7,7,7,420 HLC,20200626,7.015,7.015,7.015,7.015,0 HLD,20200626,20.3,20.4,20.3,20.4,54900 HLY,20200626,48,48,48,48,0 HMH,20200626,9.1,9.1,9.1,9.1,300 HOM,20200626,3.013,3.111,2.916,2.916,33120 HPM,20200626,12.9,12.9,12.9,12.9,0 HTC,20200626,21.573,21.573,21.573,21.573,512 HTP,20200626,9.9,9.9,9.9,9.9,0 HUT,20200626,3,3.1,2.9,2.9,9137847 HVT,20200626,35,35,35,35,0 ICG,20200626,5.4,5.7,5.4,5.7,4300 IDC,20200626,17.72,17.818,17.72,17.72,9650 IDJ,20200626,13,13.1,12.4,12.7,105679 IDV,20200626,37.9,38.2,37.9,38.2,5100 INC,20200626,6.39,6.39,6.39,6.39,0 INN,20200626,23.246,23.523,23.154,23.523,8798 ITQ,20200626,2.4,2.5,2.4,2.5,12200 IVS,20200626,7.2,7.5,7,7.5,3400 KDM,20200626,1.9,2,1.9,2,63200 KHS,20200626,12.6,12.6,12.6,12.6,0 KKC,20200626,5.5,5.5,5.5,5.5,0 KLF,20200626,2.2,2.2,2,2.1,4296210 KMT,20200626,6.799,6.799,6.799,6.799,0 KSD,20200626,4.3,4.6,4.3,4.6,300 KSQ,20200626,1.5,1.5,1.5,1.5,93200 KST,20200626,17.557,17.557,17.557,17.557,0 KTS,20200626,10.1,10.1,10.1,10.1,0 KTT,20200626,4.1,4.1,4.1,4.1,0 KVC,20200626,1.2,1.2,1.1,1.2,1202319 L14,20200626,52.171,52.171,49.975,49.975,65909 L18,20200626,7.4,7.4,7.4,7.4,1622 L35,20200626,7.4,7.4,7.4,7.4,0 L43,20200626,2.5,2.5,2.5,2.5,0 L61,20200626,12.9,12.9,12.9,12.9,0 L62,20200626,7,7,7,7,0 LAS,20200626,6.7,6.8,6.5,6.5,69218 LBE,20200626,37.7,37.7,37.7,37.7,0 LCD,20200626,6.8,6.8,6.8,6.8,0 LCS,20200626,2,2,2,2,2700 LDP,20200626,16.832,16.832,16.832,16.832,0 LHC,20200626,33.95,33.95,33.95,33.95,4400 LIG,20200626,3.2,3.2,3.1,3.1,43400 LM7,20200626,3.2,3.2,3.2,3.2,0 LO5,20200626,3,3,3,3,5400 LUT,20200626,2.1,2.2,2.1,2.2,5000 MAC,20200626,5,5,5,5,0 MAS,20200626,35.2,35.2,35,35,2400 MBG,20200626,5.6,5.7,5.1,5.2,2104483 MBS,20200626,10.1,10.3,10.1,10.2,66471 MCC,20200626,12.721,12.721,12.721,12.721,105 MCF,20200626,8.275,8.275,8.275,8.275,0 MCO,20200626,2.4,2.4,2.4,2.4,112 MDC,20200626,7.299,7.299,7.299,7.299,19912 MED,20200626,37.711,38.481,37.326,38.384,5603 MEL,20200626,8.8,8.8,8.8,8.8,0 MHL,20200626,4.6,4.6,4.6,4.6,0 MIM,20200626,12,12,12,12,0 MKV,20200626,10,10,10,10,0 MPT,20200626,1.4,1.5,1.3,1.4,254000 MST,20200626,3.4,3.4,3.3,3.3,753646 NAG,20200626,4.6,4.69,4.509,4.69,4435 NAP,20200626,13,13,13,13,0 NBC,20200626,5.9,5.9,5.8,5.8,14113 NBP,20200626,10.707,10.707,10.707,10.707,0 NBW,20200626,18.5,18.5,18.5,18.5,2100 NDN,20200626,13.761,13.992,13.761,13.761,210713 NDX,20200626,11.881,11.972,11.881,11.881,31203 NET,20200626,46.176,46.176,46.176,46.176,208 NFC,20200626,5.1,5.1,5.1,5.1,0 NGC,20200626,2,2,2,2,200 NHA,20200626,7.971,7.971,7.676,7.971,3467 NHC,20200626,29.5,29.5,29.5,29.5,1900 NHP,20200626,0.7,0.7,0.6,0.7,691710 NRC,20200626,10.84,11.032,10.648,10.84,57966 NSH,20200626,1.5,1.6,1.4,1.6,4900 NST,20200626,16.6,16.6,16.6,16.6,100 NTH,20200626,27.918,28.115,27.82,27.82,21362 NTP,20200626,34.5,35.7,33,34,17980 NVB,20200626,8.6,8.8,8.5,8.6,2284500 OCH,20200626,8.8,8.8,8.8,8.8,100 ONE,20200626,3.8,3.8,3.8,3.8,800 PBP,20200626,6.377,6.377,6.377,6.377,0 PCE,20200626,14.622,14.622,14.622,14.622,0 PCG,20200626,5.2,5.2,5.2,5.2,0 PCT,20200626,5.3,5.3,5.3,5.3,0 PDB,20200626,7.8,7.8,7.8,7.8,0 PDC,20200626,7.1,7.1,7.1,7.1,0 PEN,20200626,5,5,5,5,0 PGN,20200626,11.9,13,11.7,12.7,148400 PGS,20200626,14.13,14.224,14.13,14.13,5165 PGT,20200626,3.9,3.9,3.7,3.9,700 PHN,20200626,26,26,26,26,0 PHP,20200626,8.857,9.046,8.857,9.046,976 PIA,20200626,21.84,21.84,21.84,21.84,113 PIC,20200626,8.122,8.122,8.122,8.122,53 PJC,20200626,25.958,25.958,25.958,25.958,0 PLC,20200626,13.942,14.215,13.85,13.85,170986 PMB,20200626,8.41,8.41,8.41,8.41,0 PMC,20200626,53.8,54.5,50,54,430 PMP,20200626,7.806,7.806,7.806,7.806,0 PMS,20200626,12.3,12.5,12.3,12.5,1500 POT,20200626,13.5,14.8,13.5,14.8,300 PPE,20200626,6.5,6.5,6.5,6.5,0 PPP,20200626,16.3,16.3,15.3,15.3,200 PPS,20200626,7,7,7,7,0 PPY,20200626,25.861,25.861,25.861,25.861,0 PRC,20200626,9.5,9.5,9.5,9.5,0 PSC,20200626,15.7,15.7,15.7,15.7,0 PSD,20200626,9.6,9.6,9.6,9.6,3000 PSE,20200626,7.2,7.2,7.2,7.2,0 PSI,20200626,2.2,2.2,2.2,2.2,0 PSW,20200626,7.3,7.3,7.3,7.3,0 PTD,20200626,14.838,14.838,14.838,14.838,0 PTI,20200626,18.04,18.04,18.04,18.04,76 PTS,20200626,4.691,4.691,4.691,4.691,4293 PV2,20200626,2.4,2.4,2.4,2.4,3500 PVB,20200626,16.109,16.299,15.162,15.351,363123 PVC,20200626,6.2,6.2,5.9,6.2,333200 PVG,20200626,7,7.1,6.9,7.1,11000 PVI,20200626,28.053,28.333,28.053,28.146,61821 PVL,20200626,1.3,1.4,1.3,1.4,163800 PVS,20200626,12.5,12.7,12.3,12.4,2286025 QHD,20200626,22,22,22,22,0 QST,20200626,11.6,11.6,11.6,11.6,0 QTC,20200626,16.4,16.4,16.4,16.4,0 RCL,20200626,22.2,22.2,22.2,22.2,0 S55,20200626,22.8,22.8,22.8,22.8,0 S74,20200626,4.3,4.3,4.3,4.3,0 S99,20200626,13.5,13.9,13.4,13.7,298889 SAF,20200626,45.8,45.9,45.8,45.8,500 SCI,20200626,15.1,15.4,14.9,14.9,69700 SD2,20200626,7,7,7,7,0 SD4,20200626,3.7,3.7,3.7,3.7,2110 SD5,20200626,4.313,4.492,4.223,4.223,44627 SD6,20200626,2.5,2.5,2.4,2.5,61700 SD9,20200626,5.4,5.4,5.3,5.3,11313 SDA,20200626,3,3,3,3,1200 SDC,20200626,16.2,16.2,16.2,16.2,0 SDG,20200626,24.476,24.476,24.476,24.476,507 SDN,20200626,29.3,29.3,29.3,29.3,0 SDT,20200626,3.3,3.4,3.3,3.4,2400 SDU,20200626,6.3,6.3,6.3,6.3,0 SEB,20200626,30.225,30.225,30.225,30.225,513 SED,20200626,14.4,14.4,14.4,14.4,0 SFN,20200626,23.689,23.689,23.689,23.689,0 SGC,20200626,58,58,58,58,0 SGD,20200626,10.5,10.5,10.5,10.5,0 SGH,20200626,37.498,37.498,37.498,37.498,0 SHB,20200626,14.3,14.6,14,14,1661000 SHE,20200626,16.589,16.589,16.071,16.441,3781 SHN,20200626,7.2,7.2,7,7,6650 SHS,20200626,12.117,12.208,11.571,11.662,2695660 SIC,20200626,8.2,8.2,8.2,8.2,0 SJ1,20200626,16.96,17.053,16.96,17.053,325 SJC,20200626,1.1,1.1,1.1,1.1,220 SJE,20200626,16.522,16.522,16.522,16.522,200 SLS,20200626,51.4,51.4,51.4,51.4,10 SMN,20200626,8.3,8.3,8.3,8.3,0 SMT,20200626,7.764,9.264,7.764,9.264,8727 SPI,20200626,1.2,1.2,1.1,1.1,464000 SRA,20200626,13.3,13.7,13,13.3,208780 SSM,20200626,7.1,7.1,7.1,7.1,0 STC,20200626,13.7,13.7,12.6,12.6,300 STP,20200626,6.1,6.1,6.1,6.1,0 SVN,20200626,2.4,2.4,2.2,2.4,60000 SZB,20200626,27.1,27.1,27.1,27.1,2000 TA9,20200626,9.1,9.1,8.6,9.1,800 TAR,20200626,17.218,17.385,16.553,16.802,648976 TBX,20200626,22.3,22.3,22.3,22.3,0 TC6,20200626,4.3,4.3,4.3,4.3,0 TDN,20200626,6.1,6.1,5.8,6.1,5919 TDT,20200626,9.7,9.9,9.6,9.7,28880 TET,20200626,29.9,29.9,29.9,29.9,0 TFC,20200626,4.5,4.7,4.5,4.7,400 THB,20200626,9.363,9.55,9.363,9.457,2243 THD,20200626,31.1,31.1,31.1,31.1,500 THS,20200626,7.2,7.2,7.2,7.2,0 THT,20200626,6.5,6.7,6.5,6.7,3343 TIG,20200626,7.3,7.3,7.1,7.3,785539 TJC,20200626,7.1,8.2,7.1,7.6,29810 TKC,20200626,3.7,3.9,3.7,3.9,9200 TKU,20200626,12.1,12.1,12,12,500 TMB,20200626,12.184,12.461,12.184,12.461,1213 TMC,20200626,11.5,13.5,11.5,13.5,1000 TMX,20200626,14.1,14.1,14.1,14.1,0 TNG,20200626,12.007,12.1,11.822,11.822,779428 TPH,20200626,8,8,8,8,0 TPP,20200626,13.3,13.3,13.3,13.3,0 TSB,20200626,6.5,6.5,6.5,6.5,0 TST,20200626,8.8,8.8,8.6,8.6,2100 TTC,20200626,10.9,10.9,10.9,10.9,0 TTH,20200626,2.1,2.2,2,2,154135 TTL,20200626,7.9,7.9,7.1,7.2,2141 TTT,20200626,36.9,36.9,36.9,36.9,0 TTZ,20200626,2.7,3,2.6,2.8,72835 TV3,20200626,31,31,31,31,100 TV4,20200626,11.4,11.5,11.4,11.4,1001 TVC,20200626,10.727,10.818,9.818,9.818,1166065 TVD,20200626,5.9,6,5.9,6,4100 TXM,20200626,2.8,2.8,2.7,2.8,300 UNI,20200626,4.7,4.7,4.7,4.7,0 V12,20200626,11.4,11.4,11.4,11.4,0 V21,20200626,5.4,5.4,5.4,5.4,0 VAT,20200626,1.8,1.9,1.8,1.9,32610 VBC,20200626,18.277,19.1,18.277,19.1,438 VC1,20200626,11.5,11.5,11.5,11.5,0 VC2,20200626,12.6,12.6,12.6,12.6,0 VC3,20200626,16.3,16.6,16.3,16.3,222700 VC6,20200626,8,8,8,8,0 VC7,20200626,4.32,4.32,4.32,4.32,104 VC9,20200626,7,7.4,6.5,6.5,61900 VCC,20200626,9.1,9.1,9.1,9.1,3000 VCG,20200626,28.5,28.8,28.1,28.1,400417 VCM,20200626,17.1,17.1,17.1,17.1,700 VCS,20200626,63,63,62.5,62.6,87062 VDL,20200626,22.6,22.6,22.6,22.6,0 VE1,20200626,7.6,7.6,7.6,7.6,0 VE2,20200626,6.4,6.4,6.4,6.4,0 VE3,20200626,6.4,6.4,6.4,6.4,0 VE4,20200626,5.3,5.3,5.3,5.3,0 VE8,20200626,9,9,9,9,0 VE9,20200626,1.2,1.3,1.1,1.2,185100 VGP,20200626,9.898,9.898,9.898,9.898,0 VGS,20200626,7.1,7.1,7,7.1,3650 VHE,20200626,5.9,5.9,5.6,5.9,11100 VHL,20200626,27.3,27.3,25.5,25.5,6000 VIE,20200626,6.1,6.1,6.1,6.1,0 VIF,20200626,15.2,15.2,15.2,15.2,112 VIG,20200626,0.9,1,0.8,0.8,116100 VIT,20200626,12.553,12.553,12.553,12.553,0 VIX,20200626,7.514,7.605,6.79,7.152,1123826 VKC,20200626,4.8,5,4.8,5,26200 VLA,20200626,13.9,13.9,13.9,13.9,0 VMC,20200626,9.7,9.7,9.7,9.7,4530 VMI,20200626,0.6,0.6,0.6,0.6,0 VMS,20200626,7.3,7.9,7.3,7.3,18200 VNC,20200626,31.533,31.533,31.533,31.533,0 VNF,20200626,31.3,31.3,31.3,31.3,0 VNR,20200626,17.642,19.452,17.642,19,3205 VNT,20200626,56.183,60.783,55.302,55.399,12873 VSA,20200626,14.8,14.8,14.8,14.8,1200 VSM,20200626,10.917,10.917,10.917,10.917,440 VTC,20200626,9.3,9.3,9.3,9.3,70 VTH,20200626,9.5,9.5,9.5,9.5,0 VTJ,20200626,4,4,4,4,800 VTL,20200626,17.6,17.6,17.6,17.6,310 VTS,20200626,28.5,28.5,28.5,28.5,0 VTV,20200626,6.8,6.8,6.8,6.8,0 VXB,20200626,6.1,6.1,5.1,5.1,400 WCS,20200626,157.841,163.963,157.841,161.608,1540 WSS,20200626,2.3,2.3,2.3,2.3,300 X20,20200626,6.214,6.214,6.214,6.214,101 AAV,20200625,5.8,6.1,5.7,6.1,330450 ACB,20200625,18.237,18.314,18.083,18.237,3249891 ACM,20200625,0.7,0.8,0.6,0.7,1219530 ADC,20200625,14.9,14.9,14.9,14.9,0 ALT,20200625,11.878,11.878,11.878,11.878,0 AMC,20200625,18,18,18,18,111 AME,20200625,7.5,7.5,7.5,7.5,0 AMV,20200625,17.6,17.9,17.2,17.7,595000 API,20200625,9.2,9.2,9.2,9.2,0 APP,20200625,4,4,4,4,1271 APS,20200625,2.4,2.4,2.4,2.4,13800 ARM,20200625,27.6,27.6,27.6,27.6,0 ART,20200625,2.8,2.9,2.7,2.9,831465 ATS,20200625,26.7,26.7,26.7,26.7,0 BAX,20200625,42.5,42.5,42,42,2600 BBS,20200625,11.7,11.7,11.7,11.7,0 BCC,20200625,6.488,6.577,6.4,6.4,93173 BCF,20200625,45.608,45.608,45.608,45.608,232 BDB,20200625,10.8,10.8,10.8,10.8,0 BED,20200625,33,33,33,33,0 BII,20200625,0.9,0.9,0.8,0.8,320860 BKC,20200625,6.1,6.1,6.1,6.1,51 BLF,20200625,3,3,3,3,0 BPC,20200625,11.4,11.4,11.4,11.4,0 BSC,20200625,15.2,15.2,15.2,15.2,0 BST,20200625,13,13.3,13,13.3,900 BTS,20200625,3.711,3.711,3.711,3.711,430 BTW,20200625,33.4,33.4,33.4,33.4,0 BVS,20200625,10,10.2,9.9,10.2,73200 BXH,20200625,17.4,17.4,17.4,17.4,0 C69,20200625,6.358,6.454,6.069,6.069,449848 C92,20200625,3.4,3.6,3.3,3.6,17000 CAG,20200625,85.7,85.7,85.7,85.7,0 CAN,20200625,23.097,23.097,23.097,23.097,0 CAP,20200625,29.1,29.2,29,29.2,5540 CDN,20200625,17.7,18.9,17.6,18.8,5500 CEO,20200625,8.5,8.6,8,8.5,2007063 CET,20200625,1.7,1.8,1.7,1.8,3100 CIA,20200625,11.7,11.7,11.6,11.6,310 CJC,20200625,15,15,14.5,14.5,200 CKV,20200625,11.129,11.129,11.129,11.129,0 CLH,20200625,14.508,14.508,14.198,14.198,2707 CLM,20200625,16,16,16,16,0 CMC,20200625,5.4,5.4,5.4,5.4,0 CMS,20200625,2.4,2.4,2.4,2.4,2000 CPC,20200625,15.214,15.214,15.214,15.214,0 CSC,20200625,23.463,24.13,23.367,24.13,8912 CTB,20200625,30,30,30,30,0 CTC,20200625,3.4,3.4,3.4,3.4,0 CTP,20200625,3.6,3.6,3.2,3.4,180617 CTT,20200625,8.511,8.511,8.511,8.511,0 CTX,20200625,8.7,8.7,8.7,8.7,0 CVN,20200625,13.5,14,13.2,13.8,16430 CX8,20200625,8.6,8.6,8.6,8.6,0 D11,20200625,28.2,28.2,25.5,26.4,45668 DAD,20200625,14.1,14.1,14.1,14.1,100 DAE,20200625,14.4,14.4,14.4,14.4,0 DBT,20200625,10.6,10.6,10.6,10.6,100 DC2,20200625,6.3,6.3,6.3,6.3,500 DC4,20200625,11.76,11.76,11.76,11.76,536 DDG,20200625,28.3,28.5,27.6,27.9,84652 DHP,20200625,9.2,9.2,9.2,9.2,527 DHT,20200625,44.9,44.9,44.7,44.9,5500 DIH,20200625,13.23,14.994,13.23,14.308,1735 DL1,20200625,23.8,23.8,23.8,23.8,0 DNC,20200625,47.861,47.861,47.861,47.861,0 DNM,20200625,38,43,38,42.7,10076 DNP,20200625,17,17,17,17,4000 DP3,20200625,67.7,68,67.3,68,1312 DPC,20200625,9.772,9.772,9.772,9.772,0 DPS,20200625,0.3,0.3,0.3,0.3,0 DS3,20200625,3.685,3.857,3.685,3.771,82600 DST,20200625,5.9,6.2,5.6,5.6,474191 DTD,20200625,10.01,10.187,10.01,10.187,11288 DXP,20200625,10.9,10.9,10.9,10.9,140 DZM,20200625,5,5,4.6,4.8,24300 EBA,20200625,9,9,9,9,0 EBS,20200625,7.1,7.1,7.1,7.1,200 ECI,20200625,12.144,12.144,12.144,12.144,0 EID,20200625,10.9,11.3,10.9,11.3,6200 EVS,20200625,7.2,7.3,7.2,7.2,2500 FID,20200625,1,1.1,1,1.1,448600 GDW,20200625,22.294,22.294,22.294,22.294,0 GKM,20200625,17.6,17.7,17.6,17.7,210700 GLT,20200625,20.814,20.814,20.814,20.814,102 GMX,20200625,23.5,23.5,23.5,23.5,0 HAD,20200625,13.273,13.369,13.177,13.369,20274 HAT,20200625,18.123,18.123,18.123,18.123,0 HBE,20200625,7.7,7.7,7.7,7.7,0 HBS,20200625,1.9,2,1.9,2,4100 HCC,20200625,11.9,11.9,11.9,11.9,1300 HCT,20200625,9.5,10.4,9.5,10.4,600 HDA,20200625,9.3,9.6,9,9,425400 HEV,20200625,9.6,9.6,9.6,9.6,100 HGM,20200625,38,38,38,38,0 HHC,20200625,101,101,101,101,0 HHG,20200625,1.3,1.4,1.3,1.4,23200 HHP,20200625,11,11,10.9,11,155600 HJS,20200625,23.52,23.52,23.52,23.52,0 HKB,20200625,0.9,1,0.9,1,481800 HKT,20200625,7.4,7.4,7,7,5000 HLC,20200625,7.015,7.015,7.015,7.015,0 HLD,20200625,20.4,20.4,20.3,20.3,97020 HLY,20200625,48,48,48,48,0 HMH,20200625,9.3,9.3,9.3,9.3,0 HOM,20200625,3.013,3.111,2.916,2.916,25406 HPM,20200625,12.9,12.9,12.9,12.9,0 HTC,20200625,23.33,23.33,23.33,23.33,0 HTP,20200625,9.9,9.9,9.9,9.9,1 HUT,20200625,2.6,2.9,2.6,2.9,19592993 HVT,20200625,35,35,35,35,2000 ICG,20200625,5.5,5.8,5.4,5.8,1100 IDC,20200625,17.72,18.015,17.72,17.72,20519 IDJ,20200625,12.2,13.3,12.2,12.9,264767 IDV,20200625,37.9,37.9,37.8,37.9,1608 INC,20200625,6.39,6.39,6.39,6.39,0 INN,20200625,23.338,23.338,23.338,23.338,0 ITQ,20200625,2.5,2.5,2.4,2.5,8100 IVS,20200625,6.9,7.5,6.7,7.5,52500 KDM,20200625,1.9,1.9,1.9,1.9,9400 KHS,20200625,12.6,12.6,12.6,12.6,0 KKC,20200625,5.5,5.5,5.5,5.5,0 KLF,20200625,2.1,2.2,2,2.2,2424728 KMT,20200625,6.799,6.799,6.799,6.799,0 KSD,20200625,4.2,4.6,4.2,4.6,500 KSQ,20200625,1.5,1.5,1.5,1.5,14300 KST,20200625,17.195,17.557,17.195,17.557,17790 KTS,20200625,10.1,10.1,10.1,10.1,0 KTT,20200625,4.1,4.1,4.1,4.1,0 KVC,20200625,1,1.1,1,1.1,1007600 L14,20200625,51.414,51.414,50.127,51.262,44922 L18,20200625,6.567,7.4,6.567,7.4,649 L35,20200625,7.4,7.4,7.4,7.4,1700 L43,20200625,2.5,2.5,2.5,2.5,100 L61,20200625,12.9,12.9,12.9,12.9,0 L62,20200625,7,7,7,7,0 LAS,20200625,6.5,6.7,6.5,6.7,82800 LBE,20200625,37.7,37.7,37.7,37.7,0 LCD,20200625,6.8,6.8,6.8,6.8,0 LCS,20200625,2,2,2,2,1400 LDP,20200625,16.832,16.832,16.832,16.832,123 LHC,20200625,33.95,34,33.95,33.95,3000 LIG,20200625,3.1,3.1,3.1,3.1,93000 LM7,20200625,3.2,3.2,3.2,3.2,0 LO5,20200625,2.8,2.8,2.8,2.8,4416 LUT,20200625,2,2,2,2,0 MAC,20200625,5,5,5,5,100 MAS,20200625,35.2,35.4,35.2,35.4,700 MBG,20200625,5.7,5.7,5.4,5.6,1929805 MBS,20200625,10.5,10.5,10.1,10.1,149657 MCC,20200625,11.573,11.573,11.573,11.573,0 MCF,20200625,8.275,8.275,8.275,8.275,0 MCO,20200625,2.6,2.6,2.6,2.6,0 MDC,20200625,7.299,7.299,7.299,7.299,6493 MED,20200625,38.384,38.384,37.037,37.711,1442 MEL,20200625,8.8,8.8,8.8,8.8,0 MHL,20200625,4.6,4.6,4.6,4.6,0 MIM,20200625,12,12,12,12,0 MKV,20200625,10,10,10,10,0 MPT,20200625,1.4,1.5,1.4,1.4,35700 MST,20200625,3.3,3.4,3.2,3.4,803886 NAG,20200625,4.69,4.78,4.69,4.69,5654 NAP,20200625,13,13,13,13,0 NBC,20200625,5.8,6,5.8,5.8,23400 NBP,20200625,10.707,10.707,10.707,10.707,542 NBW,20200625,20.2,20.2,20.2,20.2,0 NDN,20200625,13.684,13.838,13.608,13.684,341694 NDX,20200625,11.972,11.972,11.881,11.881,22713 NET,20200625,47.138,47.138,46.176,46.176,416 NFC,20200625,5.1,5.1,5.1,5.1,0 NGC,20200625,1.8,2,1.8,2,2300 NHA,20200625,7.971,7.971,7.971,7.971,0 NHC,20200625,28.6,28.6,28.6,28.6,1000 NHP,20200625,0.6,0.7,0.5,0.7,1037940 NRC,20200625,11.032,11.32,10.84,10.84,16162 NSH,20200625,1.5,1.5,1.5,1.5,34907 NST,20200625,15.2,15.2,15.2,15.2,0 NTH,20200625,29.491,29.491,27.82,28.508,7934 NTP,20200625,34,34,32,32.6,37930 NVB,20200625,8.8,8.8,8.6,8.8,2320120 OCH,20200625,8,8,8,8,0 ONE,20200625,3.8,4,3.8,4,2106 PBP,20200625,6.465,6.465,6.377,6.377,2258 PCE,20200625,14.622,14.622,14.622,14.622,0 PCG,20200625,5.2,5.2,5.2,5.2,0 PCT,20200625,5.3,5.3,5.3,5.3,0 PDB,20200625,7.8,7.8,7.8,7.8,0 PDC,20200625,7.1,7.1,7.1,7.1,0 PEN,20200625,5,5,5,5,0 PGN,20200625,12.3,12.4,11.9,12,109700 PGS,20200625,13,14.13,13,14.13,9969 PGT,20200625,3.8,3.8,3.8,3.8,0 PHN,20200625,26,26,26,26,0 PHP,20200625,9.046,9.046,9.046,9.046,2865 PIA,20200625,23.438,23.438,23.438,23.438,0 PIC,20200625,8.122,8.122,8.122,8.122,19 PJC,20200625,25.958,25.958,25.958,25.958,0 PLC,20200625,13.85,14.033,13.486,13.85,127102 PMB,20200625,8.41,8.41,8.41,8.41,0 PMC,20200625,52.6,52.6,50.1,51.6,503 PMP,20200625,7.806,7.806,7.806,7.806,327 PMS,20200625,12.2,12.2,12.2,12.2,0 POT,20200625,14.8,14.8,14.8,14.8,0 PPE,20200625,6.5,6.5,6.5,6.5,0 PPP,20200625,16.9,16.9,16.9,16.9,0 PPS,20200625,7,7,7,7,1000 PPY,20200625,25.861,25.861,25.861,25.861,0 PRC,20200625,9.5,9.5,9.5,9.5,0 PSC,20200625,15.7,15.7,15.7,15.7,0 PSD,20200625,9.5,9.5,9.5,9.5,1000 PSE,20200625,7.2,7.2,7.2,7.2,0 PSI,20200625,2.2,2.2,2.2,2.2,100 PSW,20200625,7.3,7.3,7.3,7.3,0 PTD,20200625,14.838,14.838,14.838,14.838,0 PTI,20200625,18.04,18.04,18.04,18.04,4213 PTS,20200625,4.691,4.691,4.691,4.691,7078 PV2,20200625,2.4,2.4,2.4,2.4,0 PVB,20200625,16.109,16.868,15.636,16.109,470144 PVC,20200625,6.2,6.2,6,6.2,98700 PVG,20200625,6.9,7.2,6.9,7.2,900 PVI,20200625,28.146,28.52,27.305,28.24,15882 PVL,20200625,1.4,1.4,1.4,1.4,11600 PVS,20200625,12.3,12.5,12.1,12.4,2929205 QHD,20200625,21.9,22,21.9,22,400 QST,20200625,11.6,11.6,11.6,11.6,0 QTC,20200625,16.4,16.4,16.4,16.4,0 RCL,20200625,22.2,22.2,22.2,22.2,0 S55,20200625,22.8,22.8,22.8,22.8,0 S74,20200625,4.3,4.3,4.3,4.3,0 S99,20200625,14.2,14.2,13.3,13.9,321712 SAF,20200625,43,43,43,43,0 SCI,20200625,15.1,15.2,15,15.1,44500 SD2,20200625,7,7,7,7,3475 SD4,20200625,4,4,4,4,100 SD5,20200625,4.313,4.402,4.313,4.313,9015 SD6,20200625,2.4,2.5,2.4,2.5,30351 SD9,20200625,5.2,5.4,5.2,5.4,4100 SDA,20200625,2.9,3.2,2.9,3.2,1600 SDC,20200625,16.2,16.2,16.2,16.2,0 SDG,20200625,26.199,26.199,26.199,26.199,0 SDN,20200625,29.3,29.3,29.3,29.3,0 SDT,20200625,3.3,3.4,3.3,3.4,2300 SDU,20200625,6.3,6.3,6.3,6.3,0 SEB,20200625,30.225,30.225,30.225,30.225,1641 SED,20200625,14.4,14.4,14.4,14.4,100 SFN,20200625,23.689,23.689,23.689,23.689,320 SGC,20200625,58,58,58,58,400 SGD,20200625,10.5,10.5,10.5,10.5,0 SGH,20200625,37.498,37.498,37.498,37.498,0 SHB,20200625,13.9,14.3,13.6,14.3,1218440 SHE,20200625,16.663,16.663,15.922,16.293,4861 SHN,20200625,7.2,7.2,7.2,7.2,3400 SHS,20200625,11.662,12.026,11.48,12.026,2600314 SIC,20200625,8.2,8.2,8.2,8.2,0 SJ1,20200625,17.053,17.053,17.053,17.053,0 SJC,20200625,1,1,1,1,0 SJE,20200625,14.766,15.086,14.766,15.086,129039 SLS,20200625,51.4,51.4,51.4,51.4,1600 SMN,20200625,8.3,8.3,8.3,8.3,0 SMT,20200625,8.558,8.558,8.558,8.558,8500 SPI,20200625,1.2,1.2,1.1,1.2,32800 SRA,20200625,12.7,13,12.6,13,61303 SSM,20200625,7.1,7.1,7.1,7.1,0 STC,20200625,13.7,13.7,13.7,13.7,100 STP,20200625,6.1,6.1,6.1,6.1,0 SVN,20200625,2.3,2.4,2.3,2.4,80300 SZB,20200625,26.1,27.5,26.1,27.5,200 TA9,20200625,9,9,9,9,100 TAR,20200625,17.468,17.634,16.636,17.218,952239 TBX,20200625,22.3,22.3,22.3,22.3,0 TC6,20200625,4.3,4.3,4.3,4.3,0 TDN,20200625,6,6.1,6,6.1,40581 TDT,20200625,9.9,10.2,9.6,9.7,39090 TET,20200625,29.9,29.9,29.9,29.9,0 TFC,20200625,4.3,4.3,4.3,4.3,0 THB,20200625,9.457,9.457,9.176,9.27,5874 THD,20200625,28.3,28.3,28.3,28.3,100 THS,20200625,7.2,7.2,7.2,7.2,0 THT,20200625,6.5,6.7,6.5,6.7,35200 TIG,20200625,7.2,7.3,7,7.3,1752387 TJC,20200625,7.5,7.5,7.5,7.5,140 TKC,20200625,3.6,3.9,3.6,3.9,21200 TKU,20200625,11.8,11.8,11.1,11.2,710 TMB,20200625,13.476,13.476,13.476,13.476,108 TMC,20200625,11.5,12.7,11.5,12.7,1900 TMX,20200625,14.1,14.1,14.1,14.1,0 TNG,20200625,12.007,12.192,11.915,11.915,613118 TPH,20200625,8,8,8,8,0 TPP,20200625,13.3,13.3,13.3,13.3,0 TSB,20200625,6.5,6.5,6.5,6.5,0 TST,20200625,8.2,8.2,8.2,8.2,0 TTC,20200625,10.9,10.9,10.9,10.9,0 TTH,20200625,2.2,2.2,2.1,2.1,537800 TTL,20200625,7.2,7.2,6.6,7.2,4700 TTT,20200625,36.8,36.9,36.8,36.9,1300 TTZ,20200625,2.4,2.8,2.4,2.8,222600 TV3,20200625,31,31.2,31,31.2,300 TV4,20200625,11.4,11.4,11.4,11.4,91 TVC,20200625,11.454,11.545,10.363,10.818,1809634 TVD,20200625,5.8,5.9,5.7,5.9,1900 TXM,20200625,2.7,2.7,2.7,2.7,100 UNI,20200625,4.7,4.7,4.7,4.7,20000 V12,20200625,11.2,11.7,11.2,11.4,2200 V21,20200625,5.4,5.4,5.4,5.4,500 VAT,20200625,1.8,1.8,1.8,1.8,0 VBC,20200625,17.272,19.191,17.272,19.191,6784 VC1,20200625,11.5,11.5,11.5,11.5,0 VC2,20200625,12.6,12.6,12.6,12.6,0 VC3,20200625,16.6,16.6,16.3,16.4,201499 VC6,20200625,8,8,8,8,2100 VC7,20200625,4.512,4.512,4.512,4.512,13 VC9,20200625,6.3,7,6.3,7,10100 VCC,20200625,9,9,9,9,0 VCG,20200625,28.8,30,28,28.1,206390 VCM,20200625,17.7,17.7,17.7,17.7,0 VCS,20200625,62.2,62.9,62.2,62.9,73362 VDL,20200625,18.9,22.6,18.9,22.6,28900 VE1,20200625,7.6,7.6,7.6,7.6,0 VE2,20200625,6.4,6.4,6.4,6.4,0 VE3,20200625,6.4,6.4,6.4,6.4,0 VE4,20200625,5.3,5.3,5.3,5.3,0 VE8,20200625,9,9,9,9,0 VE9,20200625,1.2,1.2,1.2,1.2,93000 VGP,20200625,9.898,9.898,9.898,9.898,0 VGS,20200625,7,7.1,6.5,7.1,14300 VHE,20200625,5.3,6,5.3,6,25400 VHL,20200625,29,29,28.1,28.1,608 VIE,20200625,6.1,6.1,6.1,6.1,0 VIF,20200625,15.11,15.11,15.11,15.11,0 VIG,20200625,0.9,1,0.8,0.9,347200 VIT,20200625,12.553,12.553,12.553,12.553,809 VIX,20200625,6.79,7.424,6.79,7.424,1275707 VKC,20200625,4.8,5.3,4.8,4.9,110900 VLA,20200625,13.9,13.9,13.9,13.9,0 VMC,20200625,9.7,9.7,9.6,9.6,3800 VMI,20200625,0.6,0.6,0.6,0.6,0 VMS,20200625,6.9,7.3,6.9,7.3,5300 VNC,20200625,31.533,31.533,31.533,31.533,0 VNF,20200625,31.3,31.3,31.3,31.3,0 VNR,20200625,19.814,19.814,18.276,18.638,6411 VNT,20200625,55.302,55.302,55.302,55.302,3006 VSA,20200625,15.1,15.1,15.1,15.1,100 VSM,20200625,10.917,10.917,10.917,10.917,0 VTC,20200625,9.3,9.3,9.3,9.3,0 VTH,20200625,9.5,9.5,9.5,9.5,0 VTJ,20200625,4.4,4.4,4.4,4.4,0 VTL,20200625,16.1,16.1,16.1,16.1,600 VTS,20200625,28.5,28.5,28.5,28.5,0 VTV,20200625,6.8,6.8,6.8,6.8,0 VXB,20200625,5.6,5.6,5.6,5.6,200 WCS,20200625,157.684,157.684,157.684,157.684,38 WSS,20200625,1.9,2.3,1.9,2.3,10100 X20,20200625,6.905,6.905,6.905,6.905,608 AAV,20200624,6,6.2,5.8,6,403100 ACB,20200624,18.468,18.699,18.237,18.314,3915976 ACM,20200624,0.7,0.8,0.6,0.7,458540 ADC,20200624,14.9,14.9,14.9,14.9,0 ALT,20200624,11.878,11.878,11.878,11.878,0 AMC,20200624,18,18,18,18,1222 AME,20200624,7.5,7.5,7.5,7.5,0 AMV,20200624,17.8,18.2,17.5,17.7,777533 API,20200624,9.2,9.2,9.2,9.2,100 APP,20200624,4.4,4.4,4.4,4.4,0 APS,20200624,2.4,2.5,2.4,2.5,5100 ARM,20200624,27.6,27.6,27.6,27.6,75 ART,20200624,2.9,3,2.8,2.8,939743 ATS,20200624,26.7,26.7,26.7,26.7,0 BAX,20200624,42.4,42.5,42.4,42.5,1700 BBS,20200624,11.7,11.7,11.7,11.7,0 BCC,20200624,6.488,6.666,6.488,6.577,89809 BCF,20200624,45.608,45.608,45.608,45.608,0 BDB,20200624,10.8,10.8,10.8,10.8,0 BED,20200624,33,33,33,33,0 BII,20200624,0.8,0.9,0.8,0.9,473100 BKC,20200624,6.1,6.1,6.1,6.1,0 BLF,20200624,3,3,3,3,0 BPC,20200624,11.4,11.4,11.4,11.4,100 BSC,20200624,15.2,15.2,15.2,15.2,0 BST,20200624,12.1,12.1,12.1,12.1,100 BTS,20200624,3.613,3.711,3.613,3.613,1229 BTW,20200624,33.4,33.4,33.4,33.4,0 BVS,20200624,10.4,10.5,10,10.1,59900 BXH,20200624,17.4,17.4,17.4,17.4,0 C69,20200624,6.743,6.84,6.358,6.647,194413 C92,20200624,3.6,3.6,3.6,3.6,3600 CAG,20200624,85.7,85.7,85.7,85.7,0 CAN,20200624,23.097,23.097,23.097,23.097,0 CAP,20200624,29.4,29.4,29,29,6710 CDN,20200624,19,19.5,19,19.5,400 CEO,20200624,9.2,9.2,8.4,8.5,3431018 CET,20200624,1.8,1.8,1.7,1.7,81600 CIA,20200624,11.7,11.9,11.7,11.7,1800 CJC,20200624,12,13.7,12,13.7,400 CKV,20200624,11.129,11.129,11.129,11.129,0 CLH,20200624,15.206,15.284,14.198,14.198,2707 CLM,20200624,16,16,16,16,0 CMC,20200624,5.4,5.4,5.4,5.4,0 CMS,20200624,2.4,2.4,2.3,2.3,3400 CPC,20200624,15.214,15.214,15.214,15.214,21 CSC,20200624,24.416,24.512,23.844,24.13,5242 CTB,20200624,30,30,30,30,1800 CTC,20200624,3.4,3.4,3.4,3.4,0 CTP,20200624,3.6,3.6,3.3,3.3,82200 CTT,20200624,9.61,9.61,8.511,8.511,219 CTX,20200624,8.6,8.7,8.3,8.7,1100 CVN,20200624,14.2,14.6,14,14.5,144544 CX8,20200624,8.6,8.6,8.6,8.6,0 D11,20200624,25.7,28.3,23.3,28.3,124850 DAD,20200624,15,15,15,15,0 DAE,20200624,14.4,14.4,14.4,14.4,500 DBT,20200624,10.6,10.6,10.6,10.6,3900 DC2,20200624,6.4,6.4,6.3,6.3,5000 DC4,20200624,13.066,13.066,13.066,13.066,0 DDG,20200624,28.1,29.2,28.1,28.2,112508 DHP,20200624,9.484,9.484,9.484,9.484,20982 DHT,20200624,45.2,45.2,44.8,44.8,6620 DIH,20200624,14.896,14.896,14.7,14.7,816 DL1,20200624,23.8,23.8,23.8,23.8,150 DNC,20200624,47.861,47.861,47.861,47.861,0 DNM,20200624,40.1,42,39.5,40,17040 DNP,20200624,16.4,16.4,16.4,16.4,500 DP3,20200624,68,68,68,68,300 DPC,20200624,9.772,9.772,9.772,9.772,0 DPS,20200624,0.3,0.3,0.3,0.3,0 DS3,20200624,3.942,4.028,3.771,3.771,101383 DST,20200624,7,7.1,6.2,6.2,1236270 DTD,20200624,10.187,10.453,10.098,10.098,67053 DXP,20200624,10.1,10.1,10.1,10.1,200 DZM,20200624,4.6,5,4.6,4.6,66100 EBA,20200624,9,9,9,9,0 EBS,20200624,7.1,7.1,7.1,7.1,10 ECI,20200624,12.144,12.144,12.144,12.144,0 EID,20200624,11.1,11.1,10.9,11,19300 EVS,20200624,7.2,7.3,7.2,7.2,2900 FID,20200624,1,1.1,0.9,1,129000 GDW,20200624,22.294,22.294,22.294,22.294,0 GKM,20200624,17.7,17.9,17.5,17.8,209800 GLT,20200624,20.13,20.13,20.13,20.13,0 GMX,20200624,23.5,23.5,23.5,23.5,1000 HAD,20200624,13.369,13.369,13.273,13.273,521 HAT,20200624,18.123,18.123,18.123,18.123,0 HBE,20200624,7.7,7.7,7.7,7.7,0 HBS,20200624,2,2,2,2,10500 HCC,20200624,11.9,11.9,11.9,11.9,8500 HCT,20200624,9.5,9.5,9.5,9.5,1500 HDA,20200624,8.9,9.5,8.7,9.3,261800 HEV,20200624,10.5,10.5,10.5,10.5,0 HGM,20200624,38,38,38,38,0 HHC,20200624,101,101,101,101,0 HHG,20200624,1.4,1.4,1.3,1.3,1500 HHP,20200624,11.1,11.2,11,11.1,236635 HJS,20200624,23.52,23.52,23.52,23.52,0 HKB,20200624,1.1,1.1,1,1,535200 HKT,20200624,7.2,7.4,7.2,7.4,11100 HLC,20200624,7.015,7.015,7.015,7.015,0 HLD,20200624,20.1,20.3,20,20.3,33215 HLY,20200624,48,48,48,48,0 HMH,20200624,9.3,9.3,9.3,9.3,1300 HOM,20200624,3.111,3.111,3.013,3.111,7303 HPM,20200624,12.9,12.9,12.9,12.9,0 HTC,20200624,23.33,23.33,23.33,23.33,1024 HTP,20200624,9.9,9.9,9.9,9.9,0 HUT,20200624,2.7,2.8,2.6,2.7,3639855 HVT,20200624,37,37,37,37,0 ICG,20200624,5.9,5.9,5.9,5.9,80 IDC,20200624,18.212,18.212,17.917,17.917,11783 IDJ,20200624,12,12.8,12,12.2,107420 IDV,20200624,37.9,38,37.8,38,7212 INC,20200624,6.39,6.39,6.39,6.39,116 INN,20200624,22.877,23.338,22.785,23.338,3794 ITQ,20200624,2.4,2.4,2.4,2.4,47400 IVS,20200624,7,7,6.9,7,13100 KDM,20200624,1.9,1.9,1.9,1.9,700 KHS,20200624,12.6,12.6,12.6,12.6,200 KKC,20200624,5.5,5.5,5.5,5.5,0 KLF,20200624,2.2,2.3,2,2.1,4187450 KMT,20200624,6.799,6.799,6.799,6.799,0 KSD,20200624,4.6,4.6,4.2,4.6,3800 KSQ,20200624,1.6,1.6,1.5,1.5,154000 KST,20200624,16.018,16.018,16.018,16.018,0 KTS,20200624,10.1,10.1,10.1,10.1,0 KTT,20200624,4.1,4.1,4.1,4.1,0 KVC,20200624,1,1.1,1,1,578200 L14,20200624,52.323,52.701,51.414,51.414,57807 L18,20200624,7.03,7.307,7.03,7.215,6486 L35,20200624,8.2,8.2,8.2,8.2,0 L43,20200624,2.7,2.7,2.7,2.7,0 L61,20200624,12.9,12.9,12.9,12.9,0 L62,20200624,7,7,7,7,0 LAS,20200624,6.7,6.8,6.6,6.7,91055 LBE,20200624,37.7,37.7,37.7,37.7,0 LCD,20200624,6.8,6.8,6.8,6.8,0 LCS,20200624,2.1,2.1,2.1,2.1,4600 LDP,20200624,16.019,16.019,16.019,16.019,246 LHC,20200624,34.75,34.75,33.25,34.65,23600 LIG,20200624,3.2,3.3,3.2,3.2,50810 LM7,20200624,2.9,3.2,2.9,3.2,3700 LO5,20200624,2.6,2.6,2.5,2.6,10760 LUT,20200624,2,2,2,2,100 MAC,20200624,4.6,4.6,4.6,4.6,5000 MAS,20200624,38,38,35.3,35.3,200 MBG,20200624,5.8,6.2,5.7,5.8,1496057 MBS,20200624,10.7,10.7,10.2,10.6,162512 MCC,20200624,12.913,12.913,11.573,11.573,1568 MCF,20200624,8.275,8.275,8.275,8.275,0 MCO,20200624,2.6,2.6,2.6,2.6,100 MDC,20200624,7.299,7.299,7.299,7.299,3247 MED,20200624,37.037,37.037,37.037,37.037,312 MEL,20200624,8.8,8.8,8.8,8.8,0 MHL,20200624,4.6,4.6,4.6,4.6,0 MIM,20200624,12,12,12,12,0 MKV,20200624,10,10,10,10,0 MPT,20200624,1.4,1.5,1.4,1.4,73700 MST,20200624,3.5,3.6,3.3,3.3,1385335 NAG,20200624,5.141,5.141,4.6,4.69,3076 NAP,20200624,13,13,13,13,0 NBC,20200624,5.7,5.9,5.7,5.8,60200 NBP,20200624,10.523,10.615,10.523,10.615,2275 NBW,20200624,20.2,20.2,20.2,20.2,0 NDN,20200624,14.146,14.146,13.761,13.838,632478 NDX,20200624,11.881,11.972,11.881,11.972,15546 NET,20200624,47.138,47.138,45.214,47.138,1778 NFC,20200624,5.1,5.1,5.1,5.1,0 NGC,20200624,2,2,2,2,0 NHA,20200624,7.971,7.971,7.971,7.971,1382 NHC,20200624,28.2,29.2,28.2,29.2,700 NHP,20200624,0.6,0.8,0.6,0.6,819060 NRC,20200624,11.991,12.471,11.032,11.032,118559 NSH,20200624,1.5,1.6,1.4,1.6,39500 NST,20200624,15.2,15.2,15.2,15.2,500 NTH,20200624,28.016,29.491,27.82,27.918,5900 NTP,20200624,33.416,33.416,32.5,32.5,25720 NVB,20200624,8.7,8.8,8.6,8.8,3443709 OCH,20200624,8,8,8,8,100 ONE,20200624,3.8,3.8,3.8,3.8,3400 PBP,20200624,6.288,6.642,6.288,6.642,1581 PCE,20200624,14.622,14.622,14.622,14.622,0 PCG,20200624,5.2,5.2,5.2,5.2,4300 PCT,20200624,5.3,5.3,5.3,5.3,0 PDB,20200624,7.8,7.8,7.8,7.8,200 PDC,20200624,7.1,7.1,7.1,7.1,0 PEN,20200624,5,5,5,5,0 PGN,20200624,11.2,12.3,11.2,12.3,189800 PGS,20200624,13.376,13.659,13.376,13.659,13163 PGT,20200624,3.8,3.8,3.8,3.8,0 PHN,20200624,26,26,26,26,0 PHP,20200624,8.951,9.046,8.857,9.046,6378 PIA,20200624,23.438,23.438,23.438,23.438,0 PIC,20200624,8.122,8.122,8.122,8.122,159 PJC,20200624,25.958,25.958,25.958,25.958,0 PLC,20200624,14.215,14.397,13.85,14.033,114141 PMB,20200624,8.41,8.41,8.41,8.41,0 PMC,20200624,49.5,54.5,49.5,50.5,820 PMP,20200624,7.53,7.53,7.53,7.53,0 PMS,20200624,12.2,12.2,12.2,12.2,110 POT,20200624,14.8,14.8,14.8,14.8,100 PPE,20200624,6.5,6.5,6.5,6.5,0 PPP,20200624,16.9,16.9,16.9,16.9,0 PPS,20200624,6.9,7,6.9,7,1600 PPY,20200624,25.861,25.861,25.861,25.861,0 PRC,20200624,9.5,9.5,9.5,9.5,0 PSC,20200624,15.7,15.7,15.7,15.7,0 PSD,20200624,9.6,9.6,9.6,9.6,2500 PSE,20200624,7.2,7.2,7.2,7.2,0 PSI,20200624,2.4,2.4,2.4,2.4,65 PSW,20200624,7.3,7.3,7.3,7.3,0 PTD,20200624,14.838,14.838,14.838,14.838,0 PTI,20200624,17.47,19.274,17.47,19.274,18484 PTS,20200624,4.691,4.865,4.604,4.865,25896 PV2,20200624,2.4,2.4,2.4,2.4,0 PVB,20200624,14.783,15.825,14.783,15.825,1022842 PVC,20200624,6.1,6.5,6.1,6.2,644047 PVG,20200624,7.1,7.1,7,7,20700 PVI,20200624,28.52,28.801,28.427,28.707,25131 PVL,20200624,1.5,1.5,1.4,1.5,17800 PVS,20200624,12.8,12.9,12.5,12.5,2434177 QHD,20200624,20,20,20,20,100 QST,20200624,11.6,11.6,11.6,11.6,0 QTC,20200624,16.4,16.4,16.4,16.4,0 RCL,20200624,22.2,22.2,22.2,22.2,0 S55,20200624,22.8,22.8,22.8,22.8,0 S74,20200624,4.3,4.3,4.3,4.3,0 S99,20200624,14.5,14.7,14,14.2,417466 SAF,20200624,43,43,43,43,0 SCI,20200624,15.6,16,14.8,15.7,35700 SD2,20200624,7.4,7.4,7.3,7.3,500 SD4,20200624,3.7,3.7,3.7,3.7,0 SD5,20200624,4.582,4.582,4.402,4.402,8124 SD6,20200624,2.5,2.5,2.4,2.5,52000 SD9,20200624,5.2,5.5,5,5.3,33020 SDA,20200624,3,3.1,3,3.1,3600 SDC,20200624,16.2,16.2,16.2,16.2,0 SDG,20200624,26.199,26.199,26.199,26.199,0 SDN,20200624,29.3,29.3,29.3,29.3,0 SDT,20200624,3.3,3.3,3.3,3.3,24900 SDU,20200624,6.3,6.3,6.3,6.3,0 SEB,20200624,30.03,30.03,30.03,30.03,0 SED,20200624,14.4,14.4,14,14,200 SFN,20200624,23.689,23.689,23.689,23.689,0 SGC,20200624,58.6,58.6,58.6,58.6,0 SGD,20200624,10.5,10.5,10.5,10.5,0 SGH,20200624,37.498,37.498,37.498,37.498,0 SHB,20200624,14.2,14.6,13.9,13.9,3058217 SHE,20200624,16.441,16.959,16.441,16.663,1661 SHN,20200624,7,7.7,7,7.2,27155 SHS,20200624,12.573,12.664,11.844,11.935,2568693 SIC,20200624,8.1,8.3,8.1,8.2,5700 SJ1,20200624,16.407,17.145,14.103,17.053,2170 SJC,20200624,1,1,1,1,0 SJE,20200624,15.165,15.165,14.766,14.766,22676 SLS,20200624,50.9,51.7,50.5,51.4,4410 SMN,20200624,8.1,8.3,8.1,8.3,8500 SMT,20200624,9.441,9.441,9.441,9.441,3513 SPI,20200624,1.3,1.3,1.2,1.2,321410 SRA,20200624,13.3,13.7,12.9,13,134205 SSM,20200624,7.1,7.1,7.1,7.1,0 STC,20200624,12.5,12.5,12.5,12.5,0 STP,20200624,6.1,6.1,6.1,6.1,1000 SVN,20200624,2.1,2.2,2.1,2.2,71834 SZB,20200624,28.5,28.5,28.5,28.5,0 TA9,20200624,8.9,8.9,8.9,8.9,230 TAR,20200624,17.884,17.967,17.052,17.717,1332818 TBX,20200624,22.3,22.3,22.3,22.3,0 TC6,20200624,4.3,4.3,4.3,4.3,1000 TDN,20200624,5.9,6,5.9,6,77700 TDT,20200624,9.883,9.966,9.8,9.8,83407 TET,20200624,29.9,29.9,29.9,29.9,0 TFC,20200624,4.5,4.5,4.3,4.3,5100 THB,20200624,9.176,9.176,9.176,9.176,0 THD,20200624,25.8,25.8,25.8,25.8,1300 THS,20200624,7.2,7.2,7.2,7.2,0 THT,20200624,6.6,6.6,6.5,6.5,29800 TIG,20200624,7.5,7.5,7.2,7.3,985133 TJC,20200624,7.1,7.1,7.1,7.1,100 TKC,20200624,3.9,3.9,3.7,3.8,41700 TKU,20200624,10.9,10.9,10.9,10.9,200 TMB,20200624,12.83,12.83,12.83,12.83,0 TMC,20200624,10.8,11.7,10.6,11.7,3400 TMX,20200624,14.1,14.1,14.1,14.1,100 TNG,20200624,12.192,12.377,12.007,12.192,580002 TPH,20200624,8,8,8,8,0 TPP,20200624,13.3,13.3,13.3,13.3,0 TSB,20200624,6.5,6.5,6.5,6.5,68 TST,20200624,8.2,8.2,8.2,8.2,0 TTC,20200624,10.9,10.9,10.9,10.9,0 TTH,20200624,2.2,2.2,2.1,2.2,355410 TTL,20200624,7.1,7.1,6.6,6.6,2900 TTT,20200624,37,37,37,37,0 TTZ,20200624,2.4,2.6,2.4,2.6,147500 TV3,20200624,28.4,28.4,28.4,28.4,0 TV4,20200624,11.4,11.5,11.4,11.4,4107 TVC,20200624,11.727,12.818,10.818,11.454,3379274 TVD,20200624,5.7,5.9,5.7,5.8,8800 TXM,20200624,2.7,2.8,2.7,2.8,4100 UNI,20200624,4.7,4.7,4.7,4.7,2000 V12,20200624,11.4,11.4,11.4,11.4,0 V21,20200624,5,5.4,5,5.4,3100 VAT,20200624,1.8,1.8,1.8,1.8,0 VBC,20200624,19.191,19.191,19.191,19.191,3064 VC1,20200624,11.5,11.5,11.5,11.5,0 VC2,20200624,12.6,12.6,12.6,12.6,0 VC3,20200624,16.6,16.9,16.6,16.7,205827 VC6,20200624,8.2,8.2,8.2,8.2,0 VC7,20200624,4.896,4.896,4.512,4.512,1718 VC9,20200624,7.1,7.1,7,7,29500 VCC,20200624,9,9,9,9,300 VCG,20200624,27.5,30.1,27.5,28.9,1248328 VCM,20200624,17,17.7,17,17.7,3600 VCS,20200624,62.7,64.5,62.7,63,169840 VDL,20200624,20.6,20.6,20.6,20.6,0 VE1,20200624,7.6,7.6,7.6,7.6,0 VE2,20200624,6.4,6.4,6.4,6.4,0 VE3,20200624,6.4,6.4,6.4,6.4,0 VE4,20200624,5.3,5.3,5.3,5.3,0 VE8,20200624,9,9,9,9,0 VE9,20200624,1.2,1.3,1.2,1.2,30930 VGP,20200624,9.898,9.898,9.898,9.898,2142 VGS,20200624,7.3,7.3,7.1,7.2,11250 VHE,20200624,5.5,5.7,5.2,5.7,19300 VHL,20200624,26.563,27.199,26.381,27.199,19789 VIE,20200624,6.1,6.1,6.1,6.1,0 VIF,20200624,15.11,15.11,15.11,15.11,0 VIG,20200624,0.9,1,0.8,0.9,269500 VIT,20200624,12.467,12.467,12.467,12.467,0 VIX,20200624,6.337,6.79,6.337,6.79,1747833 VKC,20200624,4.9,5.4,4.9,5,52310 VLA,20200624,13.9,13.9,13.9,13.9,0 VMC,20200624,9.7,9.7,9.7,9.7,10400 VMI,20200624,0.6,0.6,0.6,0.6,0 VMS,20200624,6.7,6.7,6.7,6.7,100 VNC,20200624,31.533,31.533,31.533,31.533,0 VNF,20200624,31.3,31.3,31.3,31.3,0 VNR,20200624,19.995,20.176,19,20.085,13484 VNT,20200624,50.995,50.995,50.995,50.995,47 VSA,20200624,15.2,15.2,15.2,15.2,100 VSM,20200624,10.917,10.917,10.917,10.917,2088 VTC,20200624,9.3,9.3,9.3,9.3,0 VTH,20200624,9.5,9.5,9.5,9.5,0 VTJ,20200624,4.4,4.4,4.4,4.4,0 VTL,20200624,17.8,17.8,17.8,17.8,0 VTS,20200624,28.5,28.5,28.5,28.5,0 VTV,20200624,6.8,6.8,6.8,6.8,0 VXB,20200624,6.2,6.2,6.2,6.2,100 WCS,20200624,157.056,167.181,155.8,157.684,6077 WSS,20200624,2.1,2.1,2.1,2.1,0 X20,20200624,6.708,7.891,6.708,6.806,507 AAV,20200623,6.1,6.1,5.9,6.1,370300 ACB,20200623,18.622,18.776,18.391,18.468,4265407 ACM,20200623,0.7,0.8,0.6,0.7,606840 ADC,20200623,14.9,14.9,14.9,14.9,100 ALT,20200623,11.878,11.878,11.878,11.878,0 AMC,20200623,17.55,18,17.55,18,2556 AME,20200623,7.5,7.5,7.5,7.5,0 AMV,20200623,18.6,18.6,17.7,18,875052 API,20200623,10.1,10.1,9.3,9.3,200 APP,20200623,4.4,4.4,4.4,4.4,6200 APS,20200623,2.4,2.5,2.4,2.5,34710 ARM,20200623,27.6,27.6,27.6,27.6,0 ART,20200623,2.8,3,2.8,2.9,3946074 ATS,20200623,26.7,26.7,26.7,26.7,0 BAX,20200623,43,43,42,42.5,2400 BBS,20200623,11.7,11.7,11.7,11.7,0 BCC,20200623,6.577,6.666,6.488,6.577,167158 BCF,20200623,45.608,45.608,45.608,45.608,0 BDB,20200623,10.8,10.8,10.8,10.8,0 BED,20200623,33,33,33,33,0 BII,20200623,0.8,0.9,0.8,0.9,262318 BKC,20200623,6.1,6.1,6.1,6.1,0 BLF,20200623,3,3,3,3,0 BPC,20200623,10.9,10.9,10.9,10.9,0 BSC,20200623,15.2,15.2,15.2,15.2,0 BST,20200623,13.4,13.4,13.4,13.4,0 BTS,20200623,3.906,3.906,3.906,3.906,2355 BTW,20200623,33.4,33.4,33.4,33.4,0 BVS,20200623,10.1,10.6,10.1,10.4,241230 BXH,20200623,17.4,17.4,17.4,17.4,0 C69,20200623,6.647,7.129,6.358,6.84,422300 C92,20200623,3.6,4,3.6,4,12500 CAG,20200623,85.7,85.7,85.7,85.7,0 CAN,20200623,23.097,23.097,23.097,23.097,0 CAP,20200623,29,29.4,29,29.4,1910 CDN,20200623,18.4,19,18.4,19,11200 CEO,20200623,9.3,9.4,8.9,9.2,2880552 CET,20200623,1.8,1.8,1.8,1.8,9800 CIA,20200623,11.7,11.7,11.6,11.7,4800 CJC,20200623,12.5,12.5,12.5,12.5,100 CKV,20200623,11.129,11.129,11.129,11.129,219 CLH,20200623,14.353,15.517,14.353,15.517,3222 CLM,20200623,16,16,16,16,0 CMC,20200623,5.4,5.4,5.4,5.4,0 CMS,20200623,2.4,2.4,2.4,2.4,0 CPC,20200623,15.214,15.214,15.214,15.214,0 CSC,20200623,24.798,25.752,24.607,25.084,30752 CTB,20200623,30.1,30.1,30.1,30.1,0 CTC,20200623,3.4,3.4,3.4,3.4,0 CTP,20200623,3.2,3.6,3.2,3.6,153929 CTT,20200623,8.786,8.786,8.786,8.786,0 CTX,20200623,8.9,8.9,8.8,8.8,300 CVN,20200623,13.3,13.3,13.2,13.3,56200 CX8,20200623,8.6,8.6,8.6,8.6,0 D11,20200623,25.8,28.9,25.8,25.8,46400 DAD,20200623,15,15,15,15,0 DAE,20200623,13.9,14.4,13.9,14.4,400 DBT,20200623,10.5,10.6,10.4,10.6,800 DC2,20200623,6.2,6.2,6.2,6.2,0 DC4,20200623,13.066,13.066,13.066,13.066,0 DDG,20200623,28.2,28.2,27.9,28.1,44700 DHP,20200623,9.484,9.484,9.2,9.2,14128 DHT,20200623,45.2,45.5,44.7,45.2,8905 DIH,20200623,17.15,17.15,14.994,14.994,408 DL1,20200623,23,23,23,23,100 DNC,20200623,47.861,47.861,47.861,47.861,0 DNM,20200623,42,42,39.5,39.5,42961 DNP,20200623,16.4,16.5,16.4,16.5,5300 DP3,20200623,70,70,68,68,1100 DPC,20200623,9.963,9.963,9.772,9.772,1253 DPS,20200623,0.3,0.3,0.3,0.3,0 DS3,20200623,4.028,4.2,3.942,4.114,168350 DST,20200623,7.5,8.1,6.8,6.8,1000560 DTD,20200623,10.364,10.364,10.187,10.187,50120 DXP,20200623,10.1,10.1,10.1,10.1,500 DZM,20200623,4.2,4.8,4.2,4.8,68270 EBA,20200623,9,9,9,9,0 EBS,20200623,7.1,7.1,7.1,7.1,300 ECI,20200623,12.144,12.144,12.144,12.144,0 EID,20200623,11.2,11.3,10.9,11.3,24100 EVS,20200623,7.3,7.3,7.2,7.2,3900 FID,20200623,1,1,1,1,132000 GDW,20200623,22.294,22.294,22.294,22.294,0 GKM,20200623,17.6,17.9,17.6,17.9,146200 GLT,20200623,19.934,20.13,19.543,20.13,1228 GMX,20200623,23.5,23.5,23.5,23.5,0 HAD,20200623,13.369,13.561,13.273,13.369,3134 HAT,20200623,17.576,18.123,17.576,18.123,4733 HBE,20200623,7.7,7.7,7.7,7.7,300 HBS,20200623,2,2.1,2,2.1,13800 HCC,20200623,11.4,11.9,11.4,11.8,2316 HCT,20200623,10.5,10.5,10.5,10.5,0 HDA,20200623,8.7,9.3,8.6,8.9,399400 HEV,20200623,10.5,10.5,10.5,10.5,0 HGM,20200623,38,38,38,38,0 HHC,20200623,101,101,101,101,0 HHG,20200623,1.5,1.5,1.4,1.4,72910 HHP,20200623,11.1,11.2,11,11.1,265900 HJS,20200623,23.52,23.52,23.52,23.52,51 HKB,20200623,1.2,1.2,1.1,1.1,761900 HKT,20200623,8,8,8,8,1060 HLC,20200623,7.015,7.015,7.015,7.015,108 HLD,20200623,20,20.2,20,20.1,15700 HLY,20200623,48,48,48,48,0 HMH,20200623,9.6,9.6,9.6,9.6,500 HOM,20200623,3.111,3.111,3.111,3.111,12137 HPM,20200623,12.9,12.9,12.9,12.9,0 HTC,20200623,23.33,23.33,23.33,23.33,0 HTP,20200623,9.9,9.9,9.9,9.9,0 HUT,20200623,2.7,2.8,2.6,2.7,6530103 HVT,20200623,37,37,37,37,1000 ICG,20200623,5.9,5.9,5.9,5.9,300 IDC,20200623,18.212,18.212,18.015,18.015,14729 IDJ,20200623,12.6,12.8,11.4,12.7,155326 IDV,20200623,38,38,37.8,37.8,7500 INC,20200623,7.081,7.081,7.081,7.081,0 INN,20200623,23.338,23.338,22.877,23.338,6071 ITQ,20200623,2.5,2.5,2.4,2.5,5300 IVS,20200623,7,7.1,6.9,7.1,12000 KDM,20200623,2,2,2,2,10700 KHS,20200623,14,14,14,14,0 KKC,20200623,5.5,5.5,5.5,5.5,0 KLF,20200623,2.1,2.3,2,2.2,5462130 KMT,20200623,6.799,6.799,6.799,6.799,0 KSD,20200623,4.6,4.8,4.6,4.6,1032300 KSQ,20200623,1.5,1.6,1.5,1.6,165800 KST,20200623,16.018,16.018,16.018,16.018,0 KTS,20200623,10.1,10.1,10.1,10.1,0 KTT,20200623,4.1,4.1,4.1,4.1,0 KVC,20200623,1,1.1,1,1.1,653330 L14,20200623,51.717,53.534,51.49,52.247,41007 L18,20200623,6.475,6.66,6.475,6.66,757 L35,20200623,8.2,8.2,8.2,8.2,0 L43,20200623,2.7,2.7,2.7,2.7,0 L61,20200623,12.9,12.9,12.9,12.9,0 L62,20200623,7,7,7,7,0 LAS,20200623,7,7.1,6.7,6.7,177040 LBE,20200623,37.7,37.7,37.7,37.7,0 LCD,20200623,6.8,6.8,6.8,6.8,0 LCS,20200623,2.2,2.3,2.2,2.3,25200 LDP,20200623,16.101,16.101,16.101,16.101,25 LHC,20200623,34.75,34.75,34.75,34.75,600 LIG,20200623,3.2,3.3,3.2,3.3,89600 LM7,20200623,3,3.2,3,3.2,1400 LO5,20200623,2.4,2.4,2.2,2.4,5306 LUT,20200623,1.9,1.9,1.9,1.9,5000 MAC,20200623,4.6,4.6,4.6,4.6,3300 MAS,20200623,36.4,36.4,35,35,310 MBG,20200623,5.8,6.2,5.7,5.8,6085903 MBS,20200623,10.2,10.8,10.2,10.7,286666 MCC,20200623,12.817,12.817,12.721,12.721,3345 MCF,20200623,7.816,8.275,7.816,8.275,4785 MCO,20200623,2.8,2.8,2.8,2.8,100 MDC,20200623,7.115,7.207,7.115,7.207,29219 MED,20200623,38.096,38.481,36.941,36.941,10239 MEL,20200623,8.8,8.8,8.8,8.8,0 MHL,20200623,4.6,4.6,4.6,4.6,0 MIM,20200623,12,12,12,12,0 MKV,20200623,10,10,10,10,20 MPT,20200623,1.5,1.5,1.4,1.5,30143 MST,20200623,3.4,3.6,3.4,3.5,1320934 NAG,20200623,4.6,4.78,4.6,4.69,28622 NAP,20200623,13,13,13,13,0 NBC,20200623,5.7,5.7,5.7,5.7,5500 NBP,20200623,10.338,10.338,10.338,10.338,108 NBW,20200623,20.2,20.2,20.2,20.2,4 NDN,20200623,14.453,14.453,13.684,13.915,280869 NDX,20200623,11.972,11.972,11.881,11.881,5403 NET,20200623,47.138,47.138,45.695,47.138,3742 NFC,20200623,5.1,5.1,5.1,5.1,0 NGC,20200623,2,2,2,2,0 NHA,20200623,7.823,8.045,7.823,7.971,12194 NHC,20200623,28.2,28.2,28,28,2600 NHP,20200623,0.8,0.8,0.7,0.7,822610 NRC,20200623,11.032,12.087,10.84,11.991,308709 NSH,20200623,1.6,1.6,1.5,1.5,40010 NST,20200623,16.8,16.8,16.8,16.8,0 NTH,20200623,27.918,27.918,27.722,27.918,1628 NTP,20200623,33.583,33.916,32.916,33.416,102302 NVB,20200623,8.7,8.8,8.5,8.8,2958201 OCH,20200623,7.7,7.7,7.7,7.7,1200 ONE,20200623,4.4,4.4,3.8,3.8,18510 PBP,20200623,6.377,6.465,6.377,6.465,3619 PCE,20200623,14.622,14.622,14.622,14.622,0 PCG,20200623,5.7,5.7,5.7,5.7,0 PCT,20200623,5.3,5.3,5.3,5.3,0 PDB,20200623,7.8,7.8,7.8,7.8,300 PDC,20200623,7.1,7.1,7.1,7.1,0 PEN,20200623,5,5,5,5,0 PGN,20200623,11.3,11.4,10.9,11.2,113500 PGS,20200623,13.565,13.565,13.471,13.565,32271 PGT,20200623,3.8,4.6,3.8,3.8,1570 PHN,20200623,26,26,26,26,0 PHP,20200623,8.951,9.046,8.763,9.046,8734 PIA,20200623,23.438,23.438,23.438,23.438,0 PIC,20200623,7.744,8.783,7.744,8.783,9635 PJC,20200623,25.958,25.958,25.958,25.958,0 PLC,20200623,13.942,14.579,13.942,14.215,206143 PMB,20200623,8.41,8.41,8.41,8.41,0 PMC,20200623,50.8,54,50,52.5,3354 PMP,20200623,7.53,7.53,7.53,7.53,0 PMS,20200623,11.8,12.8,11.8,12.8,900 POT,20200623,13.5,14.8,13.5,14.8,200 PPE,20200623,6.5,6.5,6.5,6.5,0 PPP,20200623,16.9,16.9,16.9,16.9,11 PPS,20200623,7,7,7,7,7000 PPY,20200623,25.861,25.861,25.861,25.861,0 PRC,20200623,9.5,9.5,9.5,9.5,0 PSC,20200623,15.7,15.7,15.7,15.7,433 PSD,20200623,9.5,9.5,9.5,9.5,10000 PSE,20200623,7.2,7.2,7.2,7.2,0 PSI,20200623,2.4,2.4,2.4,2.4,300 PSW,20200623,7.3,7.3,7.3,7.3,0 PTD,20200623,14.838,14.838,14.838,14.838,0 PTI,20200623,17.565,17.565,17.47,17.565,7762 PTS,20200623,4.604,4.691,4.604,4.691,12200 PV2,20200623,2.4,2.4,2.4,2.4,0 PVB,20200623,14.688,14.688,14.214,14.404,151006 PVC,20200623,6.1,6.1,5.9,6,330900 PVG,20200623,7.1,7.1,7.1,7.1,11900 PVI,20200623,28.894,28.894,28.427,28.707,30831 PVL,20200623,1.4,1.5,1.4,1.5,27000 PVS,20200623,12.7,12.9,12.6,12.8,3609685 QHD,20200623,21.1,21.1,21.1,21.1,0 QST,20200623,11.6,11.6,11.6,11.6,0 QTC,20200623,16.4,16.4,16.4,16.4,0 RCL,20200623,22.2,22.2,22.2,22.2,0 S55,20200623,22.8,22.8,22.8,22.8,100 S74,20200623,4.3,4.3,4.3,4.3,1000 S99,20200623,13.6,14.7,13.6,14.5,577873 SAF,20200623,43,43,43,43,0 SCI,20200623,16.6,16.6,15.6,15.6,17023 SD2,20200623,7.5,7.5,7,7.5,2033 SD4,20200623,3.5,3.7,3.5,3.7,9486 SD5,20200623,4.402,4.492,4.313,4.402,5008 SD6,20200623,2.5,2.6,2.5,2.6,23000 SD9,20200623,5.2,5.2,5,5.2,30300 SDA,20200623,3.1,3.1,3.1,3.1,3500 SDC,20200623,16.2,16.2,16.2,16.2,0 SDG,20200623,26.199,26.199,26.199,26.199,0 SDN,20200623,29.3,29.3,29.3,29.3,0 SDT,20200623,3.4,3.6,3.3,3.3,33700 SDU,20200623,6.3,6.3,6.3,6.3,0 SEB,20200623,30.03,30.03,30.03,30.03,0 SED,20200623,14.4,14.4,14,14,3400 SFN,20200623,23.689,23.689,23.689,23.689,107 SGC,20200623,58.6,58.6,58.6,58.6,0 SGD,20200623,10.5,10.5,10.5,10.5,0 SGH,20200623,37.498,37.498,37.498,37.498,0 SHB,20200623,14.5,14.6,14,14.2,3125484 SHE,20200623,15.774,16.885,15.7,16.293,17823 SHN,20200623,7,7,7,7,400 SHS,20200623,11.48,13.028,11.48,12.573,5641798 SIC,20200623,8.1,8.1,8.1,8.1,1500 SJ1,20200623,16.223,16.223,15.67,15.67,759 SJC,20200623,1,1,1,1,0 SJE,20200623,15.165,15.165,15.086,15.165,52931 SLS,20200623,51,51.8,50.5,51,4844 SMN,20200623,8.5,8.5,8.5,8.5,0 SMT,20200623,8.647,10.411,8.647,10.411,15187 SPI,20200623,1.2,1.3,1.1,1.3,500309 SRA,20200623,13.7,13.8,13,13.4,144800 SSM,20200623,7.1,7.1,7.1,7.1,0 STC,20200623,13.5,13.5,12.5,12.5,315 STP,20200623,6,6,6,6,100 SVN,20200623,2,2,2,2,98800 SZB,20200623,28.5,28.5,28.5,28.5,100 TA9,20200623,8.9,8.9,8.6,8.6,1100 TAR,20200623,18.216,18.3,17.468,18.133,1200899 TBX,20200623,22.3,22.3,22.3,22.3,0 TC6,20200623,4,4,4,4,0 TDN,20200623,5.9,5.9,5.7,5.7,27422 TDT,20200623,9.966,9.966,9.883,9.883,33016 TET,20200623,29.9,29.9,29.9,29.9,0 TFC,20200623,4.5,4.5,4.5,4.5,5500 THB,20200623,9.176,9.363,9.176,9.176,6408 THD,20200623,23.5,23.5,23.5,23.5,100 THS,20200623,7.2,7.2,7.2,7.2,0 THT,20200623,6.5,6.6,6.5,6.6,58800 TIG,20200623,7.7,8.3,7.2,7.5,1569925 TJC,20200623,7.5,7.5,7.5,7.5,15500 TKC,20200623,3.9,4,3.8,3.9,20200 TKU,20200623,10.786,10.786,10.5,10.5,210 TMB,20200623,12.83,13.107,12.83,12.83,6067 TMC,20200623,10.5,11.5,10.5,11.5,900 TMX,20200623,12.9,12.9,12.9,12.9,100 TNG,20200623,12.377,12.469,12.192,12.192,836802 TPH,20200623,8,8,8,8,0 TPP,20200623,13.3,13.3,13.3,13.3,0 TSB,20200623,6.5,6.5,6.5,6.5,32 TST,20200623,8.4,8.4,7.3,8.2,3200 TTC,20200623,10.9,10.9,10.9,10.9,0 TTH,20200623,2.2,2.2,2.1,2.2,936935 TTL,20200623,7.9,7.9,6.5,6.5,200 TTT,20200623,37,37,37,37,0 TTZ,20200623,2.5,2.6,2.5,2.6,89900 TV3,20200623,28.4,28.4,28.4,28.4,100 TV4,20200623,11.3,11.4,11.3,11.4,900 TVC,20200623,12.09,12.181,11.09,11.999,2511135 TVD,20200623,5.7,5.9,5.7,5.9,17400 TXM,20200623,2.7,2.8,2.7,2.8,600 UNI,20200623,4.9,4.9,4.7,4.7,2200 V12,20200623,11.4,11.4,11.4,11.4,0 V21,20200623,5.9,5.9,5,5,2600 VAT,20200623,1.8,1.8,1.8,1.8,0 VBC,20200623,19.191,19.191,19.191,19.191,5581 VC1,20200623,11.5,11.5,11.5,11.5,0 VC2,20200623,12.6,12.6,12.6,12.6,0 VC3,20200623,16.7,16.9,16.6,16.8,215100 VC6,20200623,8.2,8.2,8.2,8.2,5100 VC7,20200623,4.992,4.992,4.992,4.992,104 VC9,20200623,7.4,7.4,7,7,27730 VCC,20200623,9.4,9.4,9.4,9.4,1100 VCG,20200623,27,27.6,27,27.5,291912 VCM,20200623,16.1,16.1,16.1,16.1,100 VCS,20200623,63.3,63.3,62.5,62.7,186819 VDL,20200623,20.6,20.6,20.6,20.6,0 VE1,20200623,7.6,7.6,7.6,7.6,0 VE2,20200623,6.4,6.4,6.4,6.4,0 VE3,20200623,6.4,6.4,6.4,6.4,0 VE4,20200623,5.3,5.3,5.3,5.3,0 VE8,20200623,9,9,9,9,0 VE9,20200623,1.2,1.3,1.2,1.2,15000 VGP,20200623,9.898,9.991,9.898,9.898,11780 VGS,20200623,7.4,7.4,7.1,7.2,30470 VHE,20200623,5.9,5.9,5.7,5.7,200 VHL,20200623,27.199,27.199,26.381,26.563,5057 VIE,20200623,6.1,6.1,6.1,6.1,0 VIF,20200623,15.2,15.2,15.11,15.11,559 VIG,20200623,0.9,1,0.9,0.9,247010 VIT,20200623,12.467,12.64,12.467,12.467,5313 VIX,20200623,5.704,6.247,5.704,6.247,1120983 VKC,20200623,5.7,5.7,4.9,5.1,166550 VLA,20200623,13.9,13.9,13.9,13.9,4800 VMC,20200623,9.7,9.8,9.7,9.7,7036 VMI,20200623,0.6,0.6,0.6,0.6,0 VMS,20200623,6.1,6.1,6.1,6.1,0 VNC,20200623,31.533,31.533,31.533,31.533,304 VNF,20200623,31.3,31.3,31.3,31.3,0 VNR,20200623,19,20.266,19,20.266,23122 VNT,20200623,53.442,61.272,50.603,50.995,7254 VSA,20200623,14.5,14.5,14.5,14.5,120 VSM,20200623,10.189,10.189,10.189,10.189,0 VTC,20200623,9.3,9.3,9.3,9.3,50 VTH,20200623,9.5,9.5,9.5,9.5,0 VTJ,20200623,4.4,4.4,4.4,4.4,10000 VTL,20200623,17.8,17.8,17.8,17.8,0 VTS,20200623,28.5,28.5,28.5,28.5,0 VTV,20200623,6.8,6.8,6.8,6.8,0 VXB,20200623,6.8,6.8,6.8,6.8,0 WCS,20200623,158.233,161.687,156.978,160.431,23207 WSS,20200623,2.1,2.1,2.1,2.1,1200 X20,20200623,7.398,7.398,7.398,7.398,0 AAV,20200622,6,6.2,5.9,6.1,284425 ACB,20200622,18.776,19.007,18.468,18.545,2932490 ACM,20200622,0.7,0.7,0.6,0.7,1555675 ADC,20200622,14.3,14.3,14.3,14.3,700 ALT,20200622,11.878,11.878,11.878,11.878,6034 AMC,20200622,17.55,17.55,17.55,17.55,2778 AME,20200622,7.5,7.5,7.5,7.5,0 AMV,20200622,18,18.8,17.8,18.4,1070832 API,20200622,9.7,9.7,9.2,9.2,200 APP,20200622,4.4,4.4,4.2,4.4,6100 APS,20200622,2.5,2.5,2.4,2.4,13760 ARM,20200622,27.6,27.6,27.6,27.6,0 ART,20200622,2.9,2.9,2.8,2.8,1561791 ATS,20200622,26.7,26.7,26.7,26.7,0 BAX,20200622,42.4,42.4,42.4,42.4,100 BBS,20200622,11.7,11.7,11.7,11.7,0 BCC,20200622,6.577,6.577,6.4,6.577,84323 BCF,20200622,45.608,45.608,45.608,45.608,0 BDB,20200622,10.8,10.8,10.8,10.8,0 BED,20200622,33,33,33,33,0 BII,20200622,0.9,1,0.8,0.8,231032 BKC,20200622,6.1,6.1,6.1,6.1,0 BLF,20200622,3,3,3,3,0 BPC,20200622,10.9,10.9,10.9,10.9,0 BSC,20200622,15.2,15.2,15.2,15.2,0 BST,20200622,13.4,13.4,13.4,13.4,200 BTS,20200622,3.906,3.906,3.906,3.906,0 BTW,20200622,33.4,33.4,33.4,33.4,104 BVS,20200622,9.9,10.1,9.8,10.1,107173 BXH,20200622,17.4,17.4,17.4,17.4,0 C69,20200622,6.165,6.647,6.165,6.551,466921 C92,20200622,3.2,3.8,3.2,3.8,27800 CAG,20200622,85.7,85.7,85.7,85.7,0 CAN,20200622,23.097,23.097,23.097,23.097,104 CAP,20200622,28.5,29,28.5,29,3750 CDN,20200622,17.4,18.4,17.1,18.4,4000 CEO,20200622,9.4,9.7,9.3,9.3,3750463 CET,20200622,1.9,1.9,1.8,1.9,15900 CIA,20200622,11.9,11.9,11.4,11.6,13801 CJC,20200622,11.3,12.5,11.3,12.5,400 CKV,20200622,10.947,10.947,10.947,10.947,0 CLH,20200622,13.965,14.586,13.965,14.508,2191 CLM,20200622,16,16,16,16,0 CMC,20200622,5.4,5.4,5.4,5.4,0 CMS,20200622,2.4,2.4,2.4,2.4,8 CPC,20200622,15.595,15.595,15.214,15.214,1788 CSC,20200622,26.705,26.705,25.465,26.61,24115 CTB,20200622,31.5,31.5,30.1,30.1,900 CTC,20200622,3.4,3.4,3.4,3.4,0 CTP,20200622,3.4,3.4,3.2,3.3,15000 CTT,20200622,8.786,8.786,8.786,8.786,0 CTX,20200622,8.5,8.7,8.5,8.7,2010 CVN,20200622,11.1,12.1,11.1,12.1,84500 CX8,20200622,8.6,8.6,8.6,8.6,0 D11,20200622,28.6,30.2,28.6,28.6,238900 DAD,20200622,14.3,15,14.1,15,1100 DAE,20200622,14,14,14,14,0 DBT,20200622,10.6,10.6,10.5,10.5,1830 DC2,20200622,6.2,6.2,6.2,6.2,0 DC4,20200622,13.066,13.066,13.066,13.066,0 DDG,20200622,28,28.3,27.7,28.2,60500 DHP,20200622,9.484,9.484,9.389,9.484,12923 DHT,20200622,45.7,45.8,44.9,45,14550 DIH,20200622,16.464,16.464,16.464,16.464,0 DL1,20200622,20.5,22,20.5,22,600 DNC,20200622,47.861,47.861,47.861,47.861,0 DNM,20200622,43,43.2,42.1,42.9,15410 DNP,20200622,16.5,16.5,16.5,16.5,0 DP3,20200622,68.5,68.7,67.5,68.5,4930 DPC,20200622,10.059,10.059,10.059,10.059,418 DPS,20200622,0.3,0.3,0.3,0.3,0 DS3,20200622,3.857,3.942,3.685,3.942,371817 DST,20200622,6.3,7.5,6.3,7.5,4836351 DTD,20200622,10.364,10.453,10.364,10.364,27882 DXP,20200622,10,10.1,10,10.1,13200 DZM,20200622,5.3,5.3,4.6,4.6,85310 EBA,20200622,9,9,9,9,0 EBS,20200622,7.1,7.1,7.1,7.1,0 ECI,20200622,12.144,12.144,12.144,12.144,0 EID,20200622,11.3,11.3,11,11.2,28600 EVS,20200622,7.3,7.3,7.3,7.3,100 FID,20200622,1.1,1.1,1,1,22110 GDW,20200622,22.294,22.294,22.294,22.294,4 GKM,20200622,17.6,17.9,17.5,17.9,153825 GLT,20200622,21.009,21.009,21.009,21.009,1 GMX,20200622,23.5,23.5,23.5,23.5,0 HAD,20200622,13.273,13.465,13.08,13.465,10293 HAT,20200622,17.758,17.758,17.758,17.758,791 HBE,20200622,7,7,7,7,0 HBS,20200622,2.1,2.1,2.1,2.1,360 HCC,20200622,11.7,11.8,11.7,11.8,4900 HCT,20200622,10.5,10.5,10.5,10.5,0 HDA,20200622,8.9,9,8.7,8.7,343100 HEV,20200622,10.5,10.5,10.5,10.5,0 HGM,20200622,35,38,35,38,15900 HHC,20200622,101,101,101,101,0 HHG,20200622,1.5,1.5,1.4,1.5,15300 HHP,20200622,11,11.1,10.9,11.1,269100 HJS,20200622,23.52,23.52,23.52,23.52,306 HKB,20200622,1.2,1.2,1.1,1.2,765224 HKT,20200622,7,7.9,7,7.9,6400 HLC,20200622,7.384,7.384,7.384,7.384,0 HLD,20200622,19.8,20.2,19.7,20.1,13100 HLY,20200622,48,48,48,48,0 HMH,20200622,10,10,10,10,10 HOM,20200622,3.111,3.208,2.916,3.013,91131 HPM,20200622,12.9,12.9,12.9,12.9,0 HTC,20200622,23.33,23.33,23.33,23.33,0 HTP,20200622,9.9,9.9,9.9,9.9,0 HUT,20200622,2.7,2.8,2.6,2.7,4784445 HVT,20200622,38.6,38.6,38.6,38.6,113 ICG,20200622,6.2,6.8,5.7,6,16600 IDC,20200622,18.212,18.31,18.015,18.113,3047 IDJ,20200622,12.7,12.8,12.5,12.6,143110 IDV,20200622,37.5,39,37.5,37.8,6915 INC,20200622,7.081,7.081,7.081,7.081,0 INN,20200622,23.246,23.338,23.246,23.338,1843 ITQ,20200622,2.4,2.5,2.4,2.5,74800 IVS,20200622,7,7.1,7,7,16500 KDM,20200622,2,2,2,2,2300 KHS,20200622,12.6,14,12.5,14,5100 KKC,20200622,5.5,5.5,5.5,5.5,100 KLF,20200622,2.1,2.2,2,2.1,3000479 KMT,20200622,6.799,6.799,6.799,6.799,0 KSD,20200622,5.1,5.1,5.1,5.1,400 KSQ,20200622,1.7,1.7,1.6,1.6,141000 KST,20200622,16.018,16.018,16.018,16.018,0 KTS,20200622,9,10.1,9,10.1,4000 KTT,20200622,4.1,4.1,4.1,4.1,0 KVC,20200622,1,1.1,1,1,237200 L14,20200622,53.686,53.686,52.323,53.004,38647 L18,20200622,6.105,6.105,6.105,6.105,0 L35,20200622,8.2,8.2,8.2,8.2,0 L43,20200622,2.7,2.7,2.7,2.7,0 L61,20200622,12.9,12.9,12.9,12.9,0 L62,20200622,7,7,7,7,0 LAS,20200622,6.7,7.2,6.6,7,494500 LBE,20200622,37.7,37.7,37.7,37.7,0 LCD,20200622,6.8,6.8,6.8,6.8,0 LCS,20200622,2.2,2.2,2.2,2.2,14400 LDP,20200622,14.799,16.101,14.799,16.101,246 LHC,20200622,34.05,34.4,31.45,34.05,24400 LIG,20200622,3.3,3.3,3.2,3.3,99300 LM7,20200622,3,3.3,3,3.3,1000 LO5,20200622,2.2,2.2,2.2,2.2,4500 LUT,20200622,2,2,2,2,200 MAC,20200622,4.6,4.6,4.6,4.6,1100 MAS,20200622,36.4,36.4,35,35,1248 MBG,20200622,5.2,5.7,5.2,5.7,8481016 MBS,20200622,10.1,10.2,10,10.1,259425 MCC,20200622,11.669,11.669,11.669,11.669,0 MCF,20200622,7.816,8.275,7.816,8.275,4676 MCO,20200622,2.3,2.6,2.3,2.6,200 MDC,20200622,6.745,6.745,6.745,6.745,0 MED,20200622,38.384,38.481,37.711,38.481,4678 MEL,20200622,8.8,8.8,8.8,8.8,0 MHL,20200622,4.6,4.6,4.6,4.6,0 MIM,20200622,12,12,12,12,0 MKV,20200622,10,10,10,10,0 MPT,20200622,1.5,1.6,1.5,1.5,168700 MST,20200622,3.6,3.7,3.4,3.4,1260270 NAG,20200622,4.509,4.69,4.509,4.6,4691 NAP,20200622,13,13,13,13,0 NBC,20200622,5.6,5.7,5.6,5.6,6030 NBP,20200622,10.338,10.338,10.338,10.338,0 NBW,20200622,20.2,20.2,20.2,20.2,2801 NDN,20200622,13.838,14.223,13.684,13.992,324759 NDX,20200622,11.972,12.062,11.972,11.972,23154 NET,20200622,48.1,48.1,47.138,47.138,1559 NFC,20200622,5.1,5.1,5.1,5.1,0 NGC,20200622,2,2,2,2,100 NHA,20200622,8.045,8.045,7.75,7.823,21677 NHC,20200622,28.5,28.5,28,28,500 NHP,20200622,0.8,0.9,0.7,0.8,325940 NRC,20200622,11.32,11.799,11.032,11.032,89238 NSH,20200622,1.6,1.6,1.5,1.5,45200 NST,20200622,16.8,16.8,16.8,16.8,0 NTH,20200622,27.82,27.82,27.427,27.427,6307 NTP,20200622,33.25,33.333,32.833,33.25,409165 NVB,20200622,8.8,8.9,8.7,8.7,2509221 OCH,20200622,7,7,7,7,0 ONE,20200622,4,4,4,4,7 PBP,20200622,6.819,6.819,6.819,6.819,113 PCE,20200622,14.622,14.622,14.622,14.622,0 PCG,20200622,5.7,5.7,5.7,5.7,0 PCT,20200622,5.3,5.3,5.3,5.3,0 PDB,20200622,7.8,7.8,7.8,7.8,1000 PDC,20200622,7.1,7.1,7.1,7.1,0 PEN,20200622,5,5,5,5,0 PGN,20200622,10.9,11.6,10.9,11.3,124700 PGS,20200622,13.376,13.659,13.376,13.565,7218 PGT,20200622,4.2,4.2,4.2,4.2,900 PHN,20200622,26,26,26,26,1000 PHP,20200622,9.046,9.046,9.046,9.046,637 PIA,20200622,23.438,23.438,23.438,23.438,0 PIC,20200622,8.027,8.027,8.027,8.027,30 PJC,20200622,25.958,25.958,25.958,25.958,0 PLC,20200622,14.033,14.124,13.85,13.942,104176 PMB,20200622,8.41,8.41,8.41,8.41,0 PMC,20200622,49.7,49.7,49.7,49.7,200 PMP,20200622,7.53,7.53,7.53,7.53,0 PMS,20200622,12.6,12.9,12.6,12.9,2500 POT,20200622,15,15,15,15,2100 PPE,20200622,6.4,6.5,6.4,6.5,500 PPP,20200622,16.9,16.9,16.9,16.9,400 PPS,20200622,7.1,7.1,7.1,7.1,200 PPY,20200622,25.861,25.861,25.861,25.861,0 PRC,20200622,9.5,9.5,9.5,9.5,0 PSC,20200622,15.607,15.607,15.607,15.607,552 PSD,20200622,9.5,9.5,9.5,9.5,3100 PSE,20200622,7.2,7.2,7.2,7.2,0 PSI,20200622,2.3,2.4,2.3,2.4,1100 PSW,20200622,7.3,7.3,7.3,7.3,0 PTD,20200622,14.838,14.838,14.838,14.838,0 PTI,20200622,17.565,18.04,17.47,17.47,7372 PTS,20200622,4.257,4.691,4.257,4.691,7366 PV2,20200622,2.5,2.5,2.4,2.4,5100 PVB,20200622,14.783,14.783,14.309,14.593,154718 PVC,20200622,6,6.1,6,6.1,63002 PVG,20200622,7.1,7.2,7.1,7.1,2500 PVI,20200622,28.988,28.988,28.614,28.614,36713 PVL,20200622,1.4,1.5,1.4,1.5,25004 PVS,20200622,12.7,12.9,12.5,12.7,2917548 QHD,20200622,23.4,23.7,21.1,21.1,1100 QST,20200622,11.6,11.6,11.6,11.6,0 QTC,20200622,16.4,16.4,16.4,16.4,0 RCL,20200622,22.2,22.2,22.2,22.2,0 S55,20200622,23,23,23,23,0 S74,20200622,3.9,4.3,3.9,4.3,1132 S99,20200622,12.4,13.6,12.4,13.6,674450 SAF,20200622,43,43,43,43,100 SCI,20200622,14.5,15.4,14.4,15.4,60980 SD2,20200622,7.2,7.2,7.2,7.2,100 SD4,20200622,3.6,3.6,3.5,3.5,1100 SD5,20200622,4.492,4.672,4.313,4.582,16248 SD6,20200622,2.5,2.6,2.5,2.6,73400 SD9,20200622,5,5.3,4.8,5.2,32652 SDA,20200622,3.2,3.3,3.2,3.3,12800 SDC,20200622,16.2,16.2,16.2,16.2,0 SDG,20200622,26.199,26.199,26.199,26.199,0 SDN,20200622,29.3,29.3,29.3,29.3,0 SDT,20200622,3.5,3.6,3.5,3.6,6700 SDU,20200622,6.3,6.3,6.3,6.3,0 SEB,20200622,30.03,30.03,30.03,30.03,1590 SED,20200622,14.2,14.2,14,14,200 SFN,20200622,23.596,23.596,23.596,23.596,0 SGC,20200622,58.6,58.6,58.6,58.6,0 SGD,20200622,10.5,10.5,10.5,10.5,300 SGH,20200622,37.498,37.498,37.498,37.498,610 SHB,20200622,14.7,15.1,14.5,14.5,1547627 SHE,20200622,15.996,16.959,15.7,15.7,23494 SHN,20200622,7.1,7.4,7,7.4,5500 SHS,20200622,11.753,12.208,11.753,11.844,3740941 SIC,20200622,8,8.2,8,8.2,2600 SJ1,20200622,16.131,16.131,14.748,14.748,2061 SJC,20200622,1,1,1,1,0 SJE,20200622,15.006,15.165,14.846,15.006,53871 SLS,20200622,50.1,51,50.1,51,900 SMN,20200622,8.5,8.5,8.5,8.5,0 SMT,20200622,9.529,9.529,9.529,9.529,17113 SPI,20200622,1.3,1.3,1.2,1.2,413210 SRA,20200622,13.6,14.2,13.4,13.7,274429 SSM,20200622,7.1,7.1,7.1,7.1,0 STC,20200622,14.6,14.6,13.5,13.5,400 STP,20200622,6,6,6,6,100 SVN,20200622,1.8,1.9,1.8,1.9,34200 SZB,20200622,26.5,26.5,26.4,26.5,1000 TA9,20200622,8.6,8.6,8.6,8.6,3000 TAR,20200622,18.3,18.383,17.551,18.383,896749 TBX,20200622,22.3,22.3,22.3,22.3,0 TC6,20200622,4.2,4.2,4,4,3000 TDN,20200622,5.7,5.9,5.7,5.9,20458 TDT,20200622,9.716,10.049,9.716,9.966,102913 TET,20200622,29.9,29.9,29.9,29.9,0 TFC,20200622,4.5,4.5,4.5,4.5,5000 THB,20200622,9.176,9.176,9.176,9.176,534 THD,20200622,21.4,21.4,21.4,21.4,200 THS,20200622,7.2,7.2,7.2,7.2,0 THT,20200622,6.4,6.6,6.4,6.6,30900 TIG,20200622,7.6,7.8,7.5,7.6,1596999 TJC,20200622,7.5,7.5,7,7.5,2600 TKC,20200622,3.9,3.9,3.8,3.9,9200 TKU,20200622,11.74,11.74,9.831,9.831,943 TMB,20200622,11.815,12.83,11.815,12.83,47233 TMC,20200622,10.6,10.6,10.6,10.6,0 TMX,20200622,14.3,14.3,14.3,14.3,0 TNG,20200622,12.561,12.746,12.284,12.377,653659 TPH,20200622,8,8,8,8,0 TPP,20200622,13.3,13.3,13.3,13.3,0 TSB,20200622,6.5,6.5,6.5,6.5,0 TST,20200622,8.1,8.1,8.1,8.1,0 TTC,20200622,10.9,10.9,10.9,10.9,0 TTH,20200622,2.1,2.2,2.1,2.2,145020 TTL,20200622,7.9,7.9,7.2,7.2,700 TTT,20200622,37,37,37,37,100 TTZ,20200622,2.8,2.8,2.6,2.7,70805 TV3,20200622,26.6,26.6,26.6,26.6,0 TV4,20200622,11.4,11.4,11.2,11.3,2208 TVC,20200622,13.545,13.636,12.272,12.272,635781 TVD,20200622,5.6,5.7,5.6,5.6,33130 TXM,20200622,2.7,2.8,2.7,2.8,1700 UNI,20200622,4.9,4.9,4.9,4.9,100 V12,20200622,11.4,11.4,11.4,11.4,0 V21,20200622,5.4,5.4,5.4,5.4,1800 VAT,20200622,1.8,1.8,1.8,1.8,0 VBC,20200622,20.013,20.013,20.013,20.013,0 VC1,20200622,11.5,11.5,11.5,11.5,0 VC2,20200622,12.6,12.6,12.6,12.6,100 VC3,20200622,16.5,17.1,16.5,16.8,243949 VC6,20200622,8,8,8,8,3000 VC7,20200622,4.8,4.896,4.8,4.896,6042 VC9,20200622,6.8,6.8,6.8,6.8,17150 VCC,20200622,9.5,9.5,9.5,9.5,0 VCG,20200622,27.5,27.6,27,27.1,109350 VCM,20200622,14.7,14.7,14.7,14.7,200 VCS,20200622,63.4,63.6,63,63.3,167175 VDL,20200622,20.6,20.6,20.6,20.6,0 VE1,20200622,7.6,7.6,7.6,7.6,0 VE2,20200622,6.4,6.4,6.4,6.4,500 VE3,20200622,6.4,6.4,6.4,6.4,0 VE4,20200622,5.3,5.3,5.3,5.3,0 VE8,20200622,9,9,9,9,0 VE9,20200622,1.3,1.3,1.2,1.3,39200 VGP,20200622,9.898,10.084,9.898,9.898,5355 VGS,20200622,7.5,7.6,7.4,7.5,34154 VHE,20200622,5.7,5.9,5.7,5.9,6200 VHL,20200622,27.29,27.745,26.654,27.199,24657 VIE,20200622,6.1,6.1,6.1,6.1,0 VIF,20200622,14.663,14.663,14.663,14.663,112 VIG,20200622,0.9,1,0.9,0.9,230660 VIT,20200622,12.553,12.553,12.467,12.467,21946 VIX,20200622,5.885,5.975,5.704,5.704,85159 VKC,20200622,5.4,5.8,5.4,5.4,283210 VLA,20200622,12.7,12.7,12.7,12.7,200 VMC,20200622,9.8,9.8,9.7,9.7,3609 VMI,20200622,0.6,0.6,0.6,0.6,0 VMS,20200622,7.2,7.2,6,6.1,16400 VNC,20200622,30.252,30.252,30.252,30.252,203 VNF,20200622,31.3,31.3,31.3,31.3,0 VNR,20200622,20.357,20.357,18.457,18.638,9616 VNT,20200622,55.791,55.791,55.791,55.791,102 VSA,20200622,14.7,14.7,14.7,14.7,0 VSM,20200622,10.189,10.189,10.189,10.189,0 VTC,20200622,9.3,9.3,9.3,9.3,100 VTH,20200622,9.5,9.5,9.5,9.5,0 VTJ,20200622,4.8,4.8,4.8,4.8,1500 VTL,20200622,17.8,17.8,17.8,17.8,0 VTS,20200622,28.5,28.5,28.5,28.5,0 VTV,20200622,6.8,6.8,6.8,6.8,0 VXB,20200622,6.8,6.8,6.8,6.8,0 WCS,20200622,184.449,184.449,170.321,172.675,7828 WSS,20200622,1.9,2.2,1.9,2.2,17810 X20,20200622,7.398,7.398,7.398,7.398,0 AAV,20200619,5.7,6.1,5.5,6.1,748280 ACB,20200619,18.314,18.853,18.314,18.776,3034238 ACM,20200619,0.7,0.8,0.6,0.6,1583126 ADC,20200619,14.4,14.4,14.4,14.4,100 ALT,20200619,11.971,11.971,11.971,11.971,0 AMC,20200619,17.55,17.55,17.55,17.55,1000 AME,20200619,7.5,7.5,7.5,7.5,0 AMV,20200619,17.1,17.9,17,17.8,588628 API,20200619,8.9,8.9,8.9,8.9,2 APP,20200619,4,4,4,4,1000 APS,20200619,2.4,2.4,2.4,2.4,10100 ARM,20200619,27.6,27.6,27.6,27.6,0 ART,20200619,2.8,2.9,2.7,2.9,1164480 ATS,20200619,26.7,26.7,26.7,26.7,0 BAX,20200619,43,43,40.7,42.9,3200 BBS,20200619,11.7,11.7,11.7,11.7,0 BCC,20200619,6.4,6.577,6.4,6.488,51957 BCF,20200619,45.608,45.608,45.608,45.608,0 BDB,20200619,10.8,10.8,10.8,10.8,0 BED,20200619,33,33,33,33,100 BII,20200619,0.9,1,0.8,0.9,591300 BKC,20200619,6.1,6.1,6.1,6.1,0 BLF,20200619,2.9,3,2.7,3,127170 BPC,20200619,10.9,10.9,10.9,10.9,100 BSC,20200619,15.2,15.2,15.2,15.2,0 BST,20200619,13.4,13.4,13.4,13.4,100 BTS,20200619,3.906,3.906,3.906,3.906,5017 BTW,20200619,33.593,33.593,33.593,33.593,0 BVS,20200619,9.6,10,9.6,10,19430 BXH,20200619,17.4,17.4,17.4,17.4,0 C69,20200619,5.973,6.165,5.973,6.165,185393 C92,20200619,3.1,3.5,3,3.5,51500 CAG,20200619,85.7,85.7,85.7,85.7,0 CAN,20200619,21.269,21.269,21.269,21.269,104 CAP,20200619,28.5,28.9,28.5,28.9,1900 CDN,20200619,18.4,18.4,17.6,18.4,1610 CEO,20200619,8.9,9.6,8.8,9.3,4310636 CET,20200619,1.8,1.9,1.8,1.9,46400 CIA,20200619,12,12,11.8,11.9,9100 CJC,20200619,12.5,12.5,12.5,12.5,600 CKV,20200619,10.947,10.947,10.856,10.947,7015 CLH,20200619,13.887,14.198,13.887,14.198,4253 CLM,20200619,16,16,16,16,0 CMC,20200619,5.4,5.4,5.4,5.4,200 CMS,20200619,2.4,2.4,2.4,2.4,5200 CPC,20200619,15.69,15.69,15.69,15.69,0 CSC,20200619,28.136,28.136,26.324,26.705,31349 CTB,20200619,32,32,32,32,0 CTC,20200619,3.3,3.5,3.3,3.4,7750 CTP,20200619,3.3,3.5,3.3,3.4,54620 CTT,20200619,8.786,8.786,8.786,8.786,0 CTX,20200619,9,9,8.3,8.7,4900 CVN,20200619,11,11.3,11,11,13200 CX8,20200619,8.6,8.6,8.6,8.6,0 D11,20200619,35.2,35.2,31.7,31.7,11250 DAD,20200619,14.6,15.2,14.6,15.2,310 DAE,20200619,14,14.3,13.9,14,6000 DBT,20200619,11,11,10.5,10.5,1700 DC2,20200619,6.2,6.2,6.2,6.2,0 DC4,20200619,13.066,13.066,13.066,13.066,0 DDG,20200619,28,28.3,27.6,28.2,55615 DHP,20200619,9.484,9.484,9.484,9.484,13390 DHT,20200619,45.5,45.7,44.8,45.7,12600 DIH,20200619,16.464,16.464,16.464,16.464,102 DL1,20200619,20.2,21,20.2,20.5,600 DNC,20200619,47.861,47.861,47.861,47.861,0 DNM,20200619,40.1,43.5,38.6,43,29247 DNP,20200619,16.5,16.5,16.5,16.5,0 DP3,20200619,68.5,68.5,68,68.5,3300 DPC,20200619,10.059,10.059,10.059,10.059,0 DPS,20200619,0.3,0.4,0.3,0.3,1090411 DS3,20200619,3.342,3.599,3.342,3.599,505633 DST,20200619,7.4,7.4,6.9,6.9,1287264 DTD,20200619,10.276,10.364,10.276,10.364,87942 DXP,20200619,10,10.2,10,10.2,15720 DZM,20200619,5,5.3,4.8,5.1,59130 EBA,20200619,9,9,9,9,0 EBS,20200619,7.1,7.1,7.1,7.1,300 ECI,20200619,12.144,12.144,12.144,12.144,0 EID,20200619,11,11.3,10.9,11.3,34100 EVS,20200619,7.3,7.3,7.3,7.3,100 FID,20200619,1,1.1,1,1,7200 GDW,20200619,22.294,22.294,22.294,22.294,0 GKM,20200619,17.7,17.9,17.5,17.9,177700 GLT,20200619,21.009,21.009,21.009,21.009,0 GMX,20200619,23.5,23.5,23.5,23.5,0 HAD,20200619,13.465,13.465,13.369,13.369,2703 HAT,20200619,17.394,18.305,17.394,18.214,11200 HBE,20200619,7,7,7,7,0 HBS,20200619,2.1,2.1,2.1,2.1,24000 HCC,20200619,11.7,11.8,11.7,11.8,5600 HCT,20200619,10.5,10.5,10.5,10.5,100 HDA,20200619,9.2,9.6,8.8,9,317349 HEV,20200619,10.5,10.5,10.5,10.5,1000 HGM,20200619,36.1,36.1,36.1,36.1,0 HHC,20200619,101,101,101,101,0 HHG,20200619,1.5,1.5,1.4,1.5,18306 HHP,20200619,11.1,11.1,10.7,11,174520 HJS,20200619,23.52,23.52,23.52,23.52,0 HKB,20200619,1.1,1.1,1,1.1,1347330 HKT,20200619,7.2,7.3,7.2,7.2,17000 HLC,20200619,7.384,7.384,7.384,7.384,0 HLD,20200619,20.1,20.1,20,20,15105 HLY,20200619,48,48,48,48,0 HMH,20200619,10,10,10,10,0 HOM,20200619,3.111,3.111,3.013,3.013,30343 HPM,20200619,12.9,12.9,12.9,12.9,0 HTC,20200619,23.33,23.33,23.33,23.33,0 HTP,20200619,9.9,9.9,9.9,9.9,1 HUT,20200619,2.7,2.8,2.6,2.7,4100329 HVT,20200619,36.065,36.065,36.065,36.065,0 ICG,20200619,5.9,6.2,5.9,6.2,3010 IDC,20200619,18.212,18.212,18.212,18.212,4063 IDJ,20200619,12.5,12.8,12.4,12.7,130910 IDV,20200619,37.5,37.5,37.5,37.5,5700 INC,20200619,7.686,7.686,7.081,7.081,22000 INN,20200619,22.969,23.984,22.969,23.338,19925 ITQ,20200619,2.5,2.5,2.4,2.4,6700 IVS,20200619,6.9,6.9,6.8,6.9,8000 KDM,20200619,2,2,2,2,0 KHS,20200619,13.7,13.7,13.7,13.7,100 KKC,20200619,5.2,5.2,5.2,5.2,0 KLF,20200619,2.2,2.2,2.1,2.1,2483175 KMT,20200619,6.799,6.799,6.799,6.799,0 KSD,20200619,5.6,5.7,5.6,5.6,3300 KSQ,20200619,1.7,1.9,1.7,1.7,134710 KST,20200619,16.018,16.018,16.018,16.018,0 KTS,20200619,9.2,9.2,9.2,9.2,0 KTT,20200619,4.1,4.1,4.1,4.1,0 KVC,20200619,1,1.1,1,1.1,331530 L14,20200619,52.323,53.534,51.868,53.307,36212 L18,20200619,6.105,6.105,6.105,6.105,1081 L35,20200619,8.2,8.2,8.2,8.2,0 L43,20200619,2.7,2.7,2.7,2.7,0 L61,20200619,12.9,12.9,12.9,12.9,0 L62,20200619,7,7,7,7,0 LAS,20200619,6.5,6.7,6.5,6.7,94500 LBE,20200619,37.7,37.7,37.7,37.7,0 LCD,20200619,6.8,6.8,6.8,6.8,0 LCS,20200619,2,2,2,2,600 LDP,20200619,16.995,16.995,16.263,16.263,246 LHC,20200619,31.45,34.7,31.45,34.7,6800 LIG,20200619,3.1,3.3,3.1,3.3,80520 LM7,20200619,3.3,3.3,3.3,3.3,0 LO5,20200619,2,2,2,2,21300 LUT,20200619,1.8,2,1.8,2,8200 MAC,20200619,4.6,4.6,4.6,4.6,4 MAS,20200619,36.4,36.4,36.4,36.4,1800 MBG,20200619,5.2,5.3,5.1,5.2,801600 MBS,20200619,9.8,10,9.7,9.9,112910 MCC,20200619,12.721,12.817,11.669,11.669,1359 MCF,20200619,8.275,8.275,8.275,8.275,0 MCO,20200619,2.1,2.5,2.1,2.5,610 MDC,20200619,6.745,6.745,6.745,6.745,0 MED,20200619,36.653,39.924,36.653,37.518,7463 MEL,20200619,8.8,8.8,8.8,8.8,0 MHL,20200619,4.6,4.6,4.6,4.6,0 MIM,20200619,12,12,12,12,0 MKV,20200619,10,10,10,10,0 MPT,20200619,1.6,1.6,1.5,1.6,135200 MST,20200619,3.4,3.6,3.4,3.6,1232395 NAG,20200619,4.509,4.6,4.509,4.509,29159 NAP,20200619,13,13,13,13,0 NBC,20200619,5.6,5.6,5.6,5.6,31100 NBP,20200619,10.338,10.338,10.338,10.338,542 NBW,20200619,22.3,22.3,22.3,22.3,0 NDN,20200619,13.454,13.684,13.377,13.608,292436 NDX,20200619,11.972,11.972,11.972,11.972,3197 NET,20200619,47.619,49.062,47.138,47.619,8965 NFC,20200619,5.1,5.1,5.1,5.1,0 NGC,20200619,2,2,2,2,130 NHA,20200619,7.823,7.897,7.823,7.823,7804 NHC,20200619,30,30,28.5,28.5,1800 NHP,20200619,0.9,0.9,0.8,0.8,193590 NRC,20200619,11.032,11.416,10.456,11.224,103445 NSH,20200619,1.6,1.6,1.6,1.6,3400 NST,20200619,16.8,16.8,16.8,16.8,0 NTH,20200619,27.918,27.918,26.542,26.837,3459 NTP,20200619,31.666,32.75,31.666,32.75,78420 NVB,20200619,8.8,8.8,8.6,8.8,3056190 OCH,20200619,7,7,7,7,0 ONE,20200619,4.2,4.2,4,4,8100 PBP,20200619,6.819,6.819,6.819,6.819,0 PCE,20200619,14.622,14.622,14.622,14.622,0 PCG,20200619,5.7,5.7,5.7,5.7,0 PCT,20200619,5.3,5.3,5.3,5.3,0 PDB,20200619,7.8,7.9,7.4,7.8,4600 PDC,20200619,7.1,7.1,7.1,7.1,0 PEN,20200619,5,5,5,5,6 PGN,20200619,10.8,11.1,10.6,11.1,110200 PGS,20200619,13.847,13.942,13.847,13.942,17107 PGT,20200619,4.6,4.6,4.6,4.6,0 PHN,20200619,25.5,25.5,25.5,25.5,0 PHP,20200619,9.046,9.046,8.951,9.046,2335 PIA,20200619,23.349,23.438,23.349,23.438,1915 PIC,20200619,7.65,8.027,7.65,8.027,3072 PJC,20200619,25.958,25.958,25.958,25.958,104 PLC,20200619,13.759,13.942,13.668,13.85,124588 PMB,20200619,8.41,8.41,8.41,8.41,0 PMC,20200619,52.8,53.7,52.8,53.7,202 PMP,20200619,7.53,7.53,7.53,7.53,0 PMS,20200619,11.8,13.9,11.8,13.9,300 POT,20200619,13.8,14.3,13.8,14.3,3900 PPE,20200619,6,6,6,6,0 PPP,20200619,14.7,17.2,14.4,17,5500 PPS,20200619,7.1,7.2,7.1,7.2,800 PPY,20200619,25.861,25.861,25.861,25.861,0 PRC,20200619,9.5,9.5,9.5,9.5,0 PSC,20200619,15.515,15.515,15.515,15.515,0 PSD,20200619,9.2,9.2,9.2,9.2,0 PSE,20200619,7.2,7.2,7.2,7.2,0 PSI,20200619,2.4,2.4,2.4,2.4,1000 PSW,20200619,7.3,7.3,7.3,7.3,0 PTD,20200619,14.838,14.838,14.838,14.838,0 PTI,20200619,16.806,18.04,16.806,18.04,8678 PTS,20200619,4.604,4.604,4.604,4.604,5409 PV2,20200619,2.5,2.5,2.4,2.4,200 PVB,20200619,13.646,14.783,13.646,14.783,95606 PVC,20200619,5.9,6,5.9,6,118049 PVG,20200619,7,7,7,7,3400 PVI,20200619,29.455,29.455,28.52,28.988,46315 PVL,20200619,1.4,1.5,1.4,1.5,7600 PVS,20200619,12.3,12.7,12.3,12.7,3697663 QHD,20200619,22.9,22.9,22.9,22.9,0 QST,20200619,11.6,11.6,11.6,11.6,0 QTC,20200619,16.4,16.4,16.4,16.4,0 RCL,20200619,22.2,22.2,22.2,22.2,100 S55,20200619,22.9,23,22.9,23,5800 S74,20200619,4.3,4.3,4.3,4.3,0 S99,20200619,11.5,12.4,11.2,12.4,771600 SAF,20200619,42.1,42.1,42.1,42.1,0 SCI,20200619,13.5,14,13,14,21300 SD2,20200619,7.5,7.5,7.2,7.2,600 SD4,20200619,3.7,3.7,3.7,3.7,0 SD5,20200619,4.492,4.492,4.492,4.492,2671 SD6,20200619,2.6,2.7,2.5,2.5,40300 SD9,20200619,5.3,5.3,5.2,5.2,21900 SDA,20200619,3.3,3.3,3.3,3.3,1200 SDC,20200619,16.2,16.2,16.2,16.2,0 SDG,20200619,26.199,26.199,26.199,26.199,0 SDN,20200619,29.3,29.3,29.3,29.3,0 SDT,20200619,3.4,3.6,3.4,3.6,4500 SDU,20200619,6.3,6.3,6.3,6.3,0 SEB,20200619,33.247,33.247,33.247,33.247,0 SED,20200619,14.2,14.2,13.8,13.8,2400 SFN,20200619,23.596,23.596,23.596,23.596,0 SGC,20200619,58.6,58.6,58.6,58.6,0 SGD,20200619,11.5,11.5,11.5,11.5,0 SGH,20200619,37.4,37.4,37.4,37.4,0 SHB,20200619,14,14.7,14,14.7,1899304 SHE,20200619,17.033,17.774,17.033,17.404,25250 SHN,20200619,7.7,7.7,7,7,30452 SHS,20200619,11.48,11.844,11.48,11.662,2084099 SIC,20200619,8,8,8,8,0 SJ1,20200619,16.407,17.79,14.748,14.748,434 SJC,20200619,1.1,1.1,1,1,21812 SJE,20200619,14.846,15.086,14.846,14.846,61638 SLS,20200619,50.5,52,50,51.9,2600 SMN,20200619,8.5,8.5,8.5,8.5,500 SMT,20200619,9.088,10.588,9.088,10.588,39039 SPI,20200619,1.3,1.4,1.2,1.3,860410 SRA,20200619,12.1,13,12.1,13,215054 SSM,20200619,7.1,7.1,7.1,7.1,0 STC,20200619,14.7,14.7,14.7,14.7,100 STP,20200619,6,6,6,6,12 SVN,20200619,1.8,1.8,1.7,1.8,31300 SZB,20200619,27,27,27,27,1010 TA9,20200619,8.7,8.7,8.7,8.7,100 TAR,20200619,18.3,18.466,17.385,18.466,1672897 TBX,20200619,22.3,22.3,22.3,22.3,0 TC6,20200619,4.1,4.1,4,4,16700 TDN,20200619,5.9,5.9,5.8,5.8,5100 TDT,20200619,9.55,9.716,9.301,9.716,75449 TET,20200619,29.9,29.9,29.9,29.9,0 TFC,20200619,4.6,4.6,4.5,4.5,400 THB,20200619,8.989,9.176,8.989,9.176,2670 THD,20200619,19.5,19.5,19.5,19.5,102000 THS,20200619,7.2,7.2,7.2,7.2,0 THT,20200619,6.7,6.8,6.5,6.6,21400 TIG,20200619,7.2,7.5,7.2,7.5,1773761 TJC,20200619,7.1,7.5,7.1,7.5,5100 TKC,20200619,3.9,3.9,3.8,3.9,3910 TKU,20200619,10.786,10.786,10.786,10.786,105 TMB,20200619,11.723,11.723,11.723,11.723,0 TMC,20200619,10.7,10.7,10.6,10.6,4400 TMX,20200619,14.3,14.3,14.3,14.3,0 TNG,20200619,12.192,12.561,12.192,12.377,527798 TPH,20200619,8,8,8,8,3600 TPP,20200619,13.3,13.3,13.3,13.3,0 TSB,20200619,6.5,6.5,6.5,6.5,0 TST,20200619,8.1,8.1,8.1,8.1,0 TTC,20200619,10.9,10.9,10.9,10.9,100 TTH,20200619,2.2,2.3,2.1,2.1,348470 TTL,20200619,7.2,7.2,7.2,7.2,0 TTT,20200619,37.9,37.9,37.9,37.9,100 TTZ,20200619,2.4,2.8,2.4,2.8,215468 TV3,20200619,26.6,26.6,26.6,26.6,0 TV4,20200619,11.5,11.5,11.1,11.4,13828 TVC,20200619,14.909,14.909,13.454,13.636,1070190 TVD,20200619,5.7,5.8,5.6,5.7,9401 TXM,20200619,2.7,2.8,2.7,2.8,600 UNI,20200619,4.7,4.7,4.7,4.7,649 V12,20200619,11.4,11.4,11.4,11.4,0 V21,20200619,6,6,6,6,100 VAT,20200619,1.7,1.8,1.7,1.8,35600 VBC,20200619,20.196,20.196,18.551,20.013,1094 VC1,20200619,11.5,11.5,11.5,11.5,0 VC2,20200619,13.9,13.9,13.9,13.9,100 VC3,20200619,16.5,16.9,16.5,16.7,233785 VC6,20200619,7.8,7.8,7.8,7.8,0 VC7,20200619,4.512,4.512,4.512,4.512,1979 VC9,20200619,6.1,7.2,6,6.2,86700 VCC,20200619,9.5,9.5,9.5,9.5,2000 VCG,20200619,26.4,28.8,26.4,27.4,289882 VCM,20200619,13.4,13.4,13.4,13.4,0 VCS,20200619,62.4,63.9,62.4,63.4,121348 VDL,20200619,20.6,20.6,20.6,20.6,0 VE1,20200619,7.6,7.6,7.6,7.6,0 VE2,20200619,6.4,6.4,6.4,6.4,0 VE3,20200619,6.4,6.4,6.4,6.4,0 VE4,20200619,5.3,5.3,5.3,5.3,0 VE8,20200619,9,9,9,9,0 VE9,20200619,1.2,1.3,1.2,1.3,108300 VGP,20200619,9.898,9.898,9.898,9.898,0 VGS,20200619,7.4,7.5,7.4,7.5,16940 VHE,20200619,5.9,5.9,5.9,5.9,100 VHL,20200619,24.925,26.381,24.834,26.381,550 VIE,20200619,6.1,6.1,6.1,6.1,0 VIF,20200619,15.11,15.11,15.11,15.11,336 VIG,20200619,0.8,1,0.8,0.9,310200 VIT,20200619,12.467,12.467,12.467,12.467,1848 VIX,20200619,5.794,5.885,5.704,5.885,13808 VKC,20200619,5.2,5.3,5.2,5.3,156055 VLA,20200619,11.6,11.6,11.6,11.6,0 VMC,20200619,9.8,9.9,9.8,9.8,3337 VMI,20200619,0.6,0.6,0.6,0.6,0 VMS,20200619,6.6,6.6,6.6,6.6,12300 VNC,20200619,31.533,31.533,31.533,31.533,845 VNF,20200619,31.3,31.3,31.3,31.3,4 VNR,20200619,19,20.357,18.185,20.357,45095 VNT,20200619,53.344,53.344,53.344,53.344,204 VSA,20200619,14.7,14.7,14.7,14.7,1500 VSM,20200619,10.189,10.189,10.189,10.189,0 VTC,20200619,9.3,9.3,9.3,9.3,0 VTH,20200619,9.5,9.5,9.5,9.5,0 VTJ,20200619,5.3,5.3,5.3,5.3,0 VTL,20200619,17.8,17.8,17.8,17.8,0 VTS,20200619,28.5,28.5,28.5,28.5,0 VTV,20200619,6.8,6.8,6.8,6.8,0 VXB,20200619,6.8,6.8,6.8,6.8,0 WCS,20200619,187.981,187.981,176.6,184.449,23481 WSS,20200619,1.9,2,1.9,2,22020 X20,20200619,7.398,7.398,7.398,7.398,0 AAV,20200618,5.6,5.7,5.5,5.6,306300 ACB,20200618,18.237,18.391,18.007,18.314,1691323 ACM,20200618,0.7,0.8,0.6,0.7,537244 ADC,20200618,14.5,14.5,14.5,14.5,0 ALT,20200618,11.971,11.971,11.971,11.971,0 AMC,20200618,17.46,17.46,17.46,17.46,0 AME,20200618,7.5,7.5,7.5,7.5,700 AMV,20200618,16.9,17,16.4,17,291380 API,20200618,8.7,10.5,8.7,8.9,300 APP,20200618,4,4,4,4,930 APS,20200618,2.5,2.5,2.5,2.5,7300 ARM,20200618,27.6,27.6,27.6,27.6,0 ART,20200618,2.9,2.9,2.8,2.8,1167740 ATS,20200618,26.7,26.7,26.7,26.7,0 BAX,20200618,40.5,40.5,40.5,40.5,100 BBS,20200618,11.7,11.7,11.7,11.7,0 BCC,20200618,6.488,6.577,6.4,6.4,60158 BCF,20200618,45.608,45.608,45.608,45.608,0 BDB,20200618,10.8,10.8,10.8,10.8,0 BED,20200618,33,33,33,33,85 BII,20200618,0.9,0.9,0.8,0.9,2464400 BKC,20200618,6.1,6.1,6.1,6.1,0 BLF,20200618,2.9,2.9,2.9,2.9,0 BPC,20200618,10.1,10.1,10,10,1400 BSC,20200618,15.2,15.2,15.2,15.2,0 BST,20200618,13.3,13.3,13.3,13.3,100 BTS,20200618,3.906,4.004,3.906,3.906,10852 BTW,20200618,33.593,33.593,33.593,33.593,0 BVS,20200618,9.8,9.8,9.6,9.8,63515 BXH,20200618,17.4,17.4,17.4,17.4,1500 C69,20200618,6.069,6.069,5.876,5.973,42972 C92,20200618,3.3,3.3,3.3,3.3,7700 CAG,20200618,85.7,85.7,85.7,85.7,0 CAN,20200618,19.344,19.344,19.344,19.344,0 CAP,20200618,28.6,28.6,28.4,28.5,5000 CDN,20200618,18,18,17.9,17.9,620 CEO,20200618,9.1,9.1,8.8,8.9,1063831 CET,20200618,1.8,1.8,1.8,1.8,23700 CIA,20200618,11.7,12.2,11.7,12,15930 CJC,20200618,11.4,11.4,11.4,11.4,200 CKV,20200618,10.856,10.856,10.856,10.856,548 CLH,20200618,13.887,13.887,13.577,13.887,3093 CLM,20200618,16,16,16,16,0 CMC,20200618,5.7,5.7,5.7,5.7,100 CMS,20200618,2.5,2.5,2.4,2.4,11202 CPC,20200618,15.69,15.69,15.69,15.69,11 CSC,20200618,29.567,29.948,27.659,28.136,19932 CTB,20200618,32,32,32,32,1900 CTC,20200618,3.3,3.3,3.3,3.3,0 CTP,20200618,3.4,3.5,3.3,3.5,48559 CTT,20200618,8.786,8.786,8.786,8.786,0 CTX,20200618,8.8,8.8,8.7,8.7,3000 CVN,20200618,11,11,11,11,0 CX8,20200618,8.6,8.6,8.6,8.6,0 D11,20200618,35.2,38.5,35.2,35.2,35400 DAD,20200618,15.3,15.3,15.3,15.3,0 DAE,20200618,14,14,14,14,1700 DBT,20200618,10.9,10.9,10.5,10.5,1700 DC2,20200618,6.2,6.2,6.2,6.2,0 DC4,20200618,13.066,13.066,13.066,13.066,0 DDG,20200618,27.9,28.1,27.4,28,120000 DHP,20200618,9.389,9.484,9.389,9.484,13390 DHT,20200618,45.8,45.9,45,45.5,7100 DIH,20200618,15.19,15.19,15.19,15.19,0 DL1,20200618,18,19.8,18,19.8,1000 DNC,20200618,47.861,47.861,47.861,47.861,0 DNM,20200618,36.5,40.1,36.5,40.1,74000 DNP,20200618,16.5,16.5,16.5,16.5,17500 DP3,20200618,65.8,68,65.8,68,12200 DPC,20200618,10.059,10.059,10.059,10.059,1075 DPS,20200618,0.3,0.3,0.3,0.3,0 DS3,20200618,3.257,3.342,3.171,3.342,136733 DST,20200618,8.4,8.5,7.6,7.6,2722310 DTD,20200618,10.187,10.187,10.01,10.187,42783 DXP,20200618,10,10.2,10,10.2,12700 DZM,20200618,5.2,5.4,4.9,4.9,54950 EBA,20200618,9,9,9,9,0 EBS,20200618,7,7.1,7,7.1,300 ECI,20200618,12.144,12.144,12.144,12.144,0 EID,20200618,10.9,10.9,10.8,10.9,2500 EVS,20200618,7.5,7.5,7.5,7.5,0 FID,20200618,1,1.1,1,1.1,190300 GDW,20200618,22.294,22.294,22.294,22.294,0 GKM,20200618,17.6,17.9,17.4,17.9,193200 GLT,20200618,21.009,21.009,21.009,21.009,102 GMX,20200618,23.5,23.5,23.5,23.5,0 HAD,20200618,13.465,13.465,13.465,13.465,4887 HAT,20200618,18.305,18.305,18.305,18.305,0 HBE,20200618,7,7,7,7,0 HBS,20200618,2,2,1.9,2,10001 HCC,20200618,11.4,11.6,11.4,11.6,3100 HCT,20200618,9.9,9.9,9.9,9.9,0 HDA,20200618,8.4,9.2,8.4,9.2,654420 HEV,20200618,11.5,11.5,11.5,11.5,100 HGM,20200618,36.1,36.1,36.1,36.1,0 HHC,20200618,101,101,101,101,0 HHG,20200618,1.5,1.5,1.4,1.5,54600 HHP,20200618,11.2,11.2,11,11.1,207700 HJS,20200618,23.52,23.52,23.52,23.52,0 HKB,20200618,1.2,1.2,1,1,2830220 HKT,20200618,8.1,8.8,7.9,7.9,18220 HLC,20200618,7.384,7.384,7.384,7.384,11055 HLD,20200618,20,20.1,19.8,20.1,26000 HLY,20200618,48,48,48,48,0 HMH,20200618,10,10,10,10,100 HOM,20200618,3.111,3.111,3.013,3.111,9154 HPM,20200618,12.9,12.9,12.9,12.9,0 HTC,20200618,23.33,23.33,23.33,23.33,0 HTP,20200618,9.9,9.9,9.9,9.9,0 HUT,20200618,2.5,2.7,2.5,2.7,4710506 HVT,20200618,36.065,36.065,36.065,36.065,0 ICG,20200618,5.6,5.8,5.3,5.7,12500 IDC,20200618,18.212,18.212,18.212,18.212,8142 IDJ,20200618,12.7,12.7,12.2,12.4,170340 IDV,20200618,37,37.5,37,37.5,5033 INC,20200618,6.995,6.995,6.995,6.995,0 INN,20200618,23.062,23.062,22.785,22.969,40001 ITQ,20200618,2.4,2.5,2.3,2.4,39200 IVS,20200618,7,7,6.9,7,1200 KDM,20200618,1.9,2,1.9,2,11100 KHS,20200618,14,14,11.6,12.5,8100 KKC,20200618,5.2,5.2,5.2,5.2,4700 KLF,20200618,2.3,2.3,2.1,2.2,4532508 KMT,20200618,6.799,6.799,6.799,6.799,0 KSD,20200618,6.2,6.2,6.2,6.2,100 KSQ,20200618,1.8,1.8,1.8,1.8,83100 KST,20200618,16.018,16.018,16.018,16.018,0 KTS,20200618,9.2,9.2,9.2,9.2,0 KTT,20200618,4.1,4.1,4.1,4.1,0 KVC,20200618,1.1,1.1,1,1,436840 L14,20200618,52.247,53.686,52.247,52.247,50800 L18,20200618,6.105,6.105,6.105,6.105,2162 L35,20200618,8.2,8.2,6.9,8.2,1210 L43,20200618,2.7,2.7,2.7,2.7,0 L61,20200618,12.9,12.9,12.9,12.9,0 L62,20200618,7,7,7,7,0 LAS,20200618,6.6,6.7,6.5,6.5,89941 LBE,20200618,37.7,37.7,37.7,37.7,0 LCD,20200618,6.8,6.8,6.8,6.8,0 LCS,20200618,1.9,1.9,1.9,1.9,19000 LDP,20200618,15.775,15.775,15.775,15.775,0 LHC,20200618,34.9,34.9,34.9,34.9,200 LIG,20200618,3.3,3.3,3.1,3.2,89900 LM7,20200618,3.2,3.3,3.2,3.3,400 LO5,20200618,1.9,1.9,1.9,1.9,3500 LUT,20200618,2,2,2,2,0 MAC,20200618,4.6,4.6,4.6,4.6,1000 MAS,20200618,34.9,34.9,34.9,34.9,100 MBG,20200618,5.2,5.3,5,5.2,1106178 MBS,20200618,9.8,10,9.7,9.8,28932 MCC,20200618,12.721,12.721,11.669,11.669,5750 MCF,20200618,8.275,8.275,8.275,8.275,0 MCO,20200618,2.6,2.6,2.3,2.3,1200 MDC,20200618,6.745,6.745,6.745,6.745,0 MED,20200618,36.556,43.675,36.556,40.02,8004 MEL,20200618,8.8,8.8,8.8,8.8,0 MHL,20200618,4.6,4.6,4.6,4.6,0 MIM,20200618,12,12,12,12,0 MKV,20200618,10,10,10,10,0 MPT,20200618,1.5,1.6,1.4,1.6,200500 MST,20200618,3.3,3.5,3.3,3.4,1215350 NAG,20200618,4.69,4.69,4.6,4.6,14911 NAP,20200618,13,13,13,13,0 NBC,20200618,5.6,5.7,5.6,5.7,2300 NBP,20200618,11.076,11.076,11.076,11.076,867 NBW,20200618,22.3,22.3,22.3,22.3,1000 NDN,20200618,13.838,13.838,13.223,13.454,331103 NDX,20200618,11.972,11.972,11.972,11.972,4410 NET,20200618,46.079,47.138,46.079,47.138,4054 NFC,20200618,5.1,5.1,5.1,5.1,0 NGC,20200618,2.1,2.1,1.9,1.9,9700 NHA,20200618,7.676,7.897,7.676,7.823,18832 NHC,20200618,28.2,29,28,29,3000 NHP,20200618,0.9,0.9,0.8,0.9,1286728 NRC,20200618,12.183,12.183,10.84,11.128,104732 NSH,20200618,1.5,1.6,1.5,1.6,500 NST,20200618,16.8,16.8,16.8,16.8,0 NTH,20200618,25.657,27.722,25.657,27.722,9257 NTP,20200618,31.333,32.083,31.333,31.583,84600 NVB,20200618,8.6,8.8,8.5,8.8,3230350 OCH,20200618,7,7,7,7,100 ONE,20200618,4.2,4.2,4.2,4.2,100 PBP,20200618,6.819,6.819,6.819,6.819,0 PCE,20200618,14.622,14.622,14.622,14.622,0 PCG,20200618,5.7,5.7,5.7,5.7,100 PCT,20200618,5.3,5.3,5.3,5.3,0 PDB,20200618,7.9,8,7.9,8,340 PDC,20200618,7.1,7.1,7.1,7.1,0 PEN,20200618,5,5,5,5,0 PGN,20200618,9.9,10.8,9.9,10.6,114400 PGS,20200618,13.376,13.942,13.376,13.942,955 PGT,20200618,4.6,4.6,4.6,4.6,0 PHN,20200618,25.5,25.5,25.5,25.5,0 PHP,20200618,9.046,9.046,9.046,9.046,0 PIA,20200618,23.26,23.26,23.26,23.26,113 PIC,20200618,7.838,8.027,7.838,8.027,1096 PJC,20200618,24.607,24.607,24.607,24.607,1140 PLC,20200618,13.759,13.85,13.577,13.759,94297 PMB,20200618,8.41,8.41,8.41,8.41,0 PMC,20200618,50.4,51.6,48,49.7,600 PMP,20200618,7.53,7.53,7.53,7.53,0 PMS,20200618,12,13.1,11.3,13.1,1200 POT,20200618,13,13.9,13,13.4,400 PPE,20200618,6,6,6,6,0 PPP,20200618,15.8,15.8,15.8,15.8,0 PPS,20200618,6.8,6.8,6.8,6.8,2000 PPY,20200618,25.861,25.861,25.861,25.861,0 PRC,20200618,9.5,9.5,9.5,9.5,0 PSC,20200618,15.515,15.515,15.515,15.515,0 PSD,20200618,9.2,9.2,9.2,9.2,100 PSE,20200618,7.2,7.2,7.2,7.2,0 PSI,20200618,2.4,2.4,2.4,2.4,100 PSW,20200618,7.3,7.3,7.3,7.3,0 PTD,20200618,14.838,14.838,14.838,14.838,0 PTI,20200618,17.47,17.47,17.47,17.47,2633 PTS,20200618,4.518,4.604,4.518,4.604,2452 PV2,20200618,2.5,2.5,2.5,2.5,0 PVB,20200618,13.74,13.74,13.551,13.646,61215 PVC,20200618,5.9,6,5.8,5.9,105530 PVG,20200618,7.2,7.2,7,7,3600 PVI,20200618,28.614,28.894,28.333,28.801,54224 PVL,20200618,1.5,1.5,1.4,1.5,4100 PVS,20200618,12.3,12.4,12.1,12.3,1413357 QHD,20200618,22.9,22.9,22.9,22.9,0 QST,20200618,11.6,11.6,11.6,11.6,0 QTC,20200618,16.4,16.4,16.4,16.4,0 RCL,20200618,20.3,20.3,20.3,20.3,100 S55,20200618,22.1,22.1,22.1,22.1,186 S74,20200618,4.3,4.3,4.3,4.3,0 S99,20200618,12.7,12.9,11.3,11.3,218300 SAF,20200618,42.2,42.2,42.1,42.1,300 SCI,20200618,14,15,13.5,13.5,59000 SD2,20200618,7.4,7.4,7,7.2,5406 SD4,20200618,3.4,3.7,3.4,3.7,2100 SD5,20200618,4.223,4.402,4.223,4.223,9237 SD6,20200618,2.7,2.7,2.6,2.6,2910 SD9,20200618,5.1,5.2,5.1,5.2,11132 SDA,20200618,3.1,3.3,3.1,3.3,2100 SDC,20200618,16.2,16.2,16.2,16.2,0 SDG,20200618,26.199,26.199,26.199,26.199,0 SDN,20200618,29.3,29.3,29.3,29.3,0 SDT,20200618,3.3,3.4,3.3,3.4,15500 SDU,20200618,6.3,6.3,6.3,6.3,0 SEB,20200618,30.225,33.247,30.225,33.247,4410 SED,20200618,13.8,14.4,13.7,14.4,800 SFN,20200618,23.596,23.596,23.596,23.596,1 SGC,20200618,58.6,58.6,58.6,58.6,0 SGD,20200618,11.5,11.5,11.5,11.5,0 SGH,20200618,37.4,37.4,37.4,37.4,0 SHB,20200618,14.5,14.7,13.8,14,4087187 SHE,20200618,15.33,16.515,15.33,16.515,37281 SHN,20200618,7.3,7.7,6.7,7.7,9344 SHS,20200618,11.571,11.662,11.206,11.388,1863261 SIC,20200618,8,8,8,8,2600 SJ1,20200618,16.223,16.315,16.223,16.315,325 SJC,20200618,1,1,1,1,0 SJE,20200618,14.447,15.086,14.447,14.846,138937 SLS,20200618,51.8,51.8,51.8,51.8,209 SMN,20200618,8.5,8.5,8.5,8.5,0 SMT,20200618,8.823,10.323,8.647,10.058,7480 SPI,20200618,1.5,1.5,1.3,1.3,770009 SRA,20200618,12,12.2,11.5,11.9,55700 SSM,20200618,7.1,7.1,7.1,7.1,500 STC,20200618,14.6,14.6,14.6,14.6,0 STP,20200618,6,6,6,6,88 SVN,20200618,1.8,1.8,1.8,1.8,3800 SZB,20200618,27.4,27.4,26.5,27.1,6630 TA9,20200618,8.4,8.4,8.4,8.4,500 TAR,20200618,18.3,18.549,17.468,18.05,945655 TBX,20200618,22.3,22.3,22.3,22.3,0 TC6,20200618,4.1,4.1,4.1,4.1,2600 TDN,20200618,5.9,5.9,5.8,5.8,1600 TDT,20200618,9.716,9.716,9.384,9.633,30885 TET,20200618,29.9,29.9,29.9,29.9,0 TFC,20200618,4.7,4.7,4.6,4.6,5000 THB,20200618,8.708,8.989,8.708,8.989,6728 THS,20200618,7.2,7.2,7.2,7.2,0 THT,20200618,7.3,7.3,6.8,6.8,408 TIG,20200618,6.7,7.1,6.5,7.1,2350473 TJC,20200618,7.5,7.5,7.1,7.5,12100 TKC,20200618,3.7,4,3.7,3.8,10200 TKU,20200618,8.495,9.927,8.495,9.927,925 TMB,20200618,11.723,11.723,11.723,11.723,2167 TMC,20200618,10.8,11.7,10.8,11.7,2600 TMX,20200618,14.3,14.3,14.3,14.3,0 TNG,20200618,12.1,12.469,12.007,12.192,874263 TPH,20200618,8.5,8.5,8.5,8.5,0 TPP,20200618,13.3,13.3,13.3,13.3,0 TSB,20200618,6.5,6.5,6.5,6.5,0 TST,20200618,7.3,8.5,7.3,8.1,900 TTC,20200618,10.9,10.9,10.9,10.9,100 TTH,20200618,2.2,2.3,2.1,2.3,190630 TTL,20200618,7.2,7.2,6.3,7.2,9000 TTT,20200618,34.5,34.5,34.5,34.5,0 TTZ,20200618,2.4,2.6,2.3,2.6,192400 TV3,20200618,26.6,26.6,26.6,26.6,0 TV4,20200618,11.5,11.5,11.4,11.4,5952 TVC,20200618,15.181,15.727,13.727,14.909,978637 TVD,20200618,5.9,5.9,5.9,5.9,0 TXM,20200618,2.8,2.8,2.8,2.8,100 UNI,20200618,4,4.4,4,4.4,3000 V12,20200618,11.4,11.4,11.4,11.4,0 V21,20200618,5.5,5.5,5.5,5.5,0 VAT,20200618,1.7,1.7,1.7,1.7,0 VBC,20200618,21.019,21.841,20.105,20.196,1423 VC1,20200618,11.5,11.5,11.5,11.5,0 VC2,20200618,12.9,12.9,12.9,12.9,0 VC3,20200618,16.4,16.6,16.3,16.6,213200 VC6,20200618,7.6,7.8,7.6,7.8,3000 VC7,20200618,4.8,4.8,4.8,4.8,177 VC9,20200618,6.6,6.6,6.6,6.6,15300 VCC,20200618,9.5,9.5,9.5,9.5,4900 VCG,20200618,25.9,26.3,25.9,26.2,150426 VCM,20200618,13.4,13.4,13.4,13.4,0 VCS,20200618,62.4,62.6,62,62.4,77985 VDL,20200618,20.6,20.6,20.6,20.6,100 VE1,20200618,7.6,7.6,7.6,7.6,0 VE2,20200618,6.4,6.4,6.4,6.4,0 VE3,20200618,6.2,6.4,6.2,6.4,6400 VE4,20200618,5.3,5.3,5.3,5.3,0 VE8,20200618,9,9,9,9,0 VE9,20200618,1.2,1.3,1.2,1.2,31730 VGP,20200618,9.898,9.898,9.898,9.898,0 VGS,20200618,7.8,7.8,7.4,7.6,19166 VHE,20200618,5.9,5.9,5.4,5.7,17000 VHL,20200618,26.017,26.017,25.835,25.835,1099 VIE,20200618,6.1,6.1,6.1,6.1,0 VIF,20200618,14.663,14.842,14.663,14.842,336 VIG,20200618,0.9,1,0.9,0.9,306310 VIT,20200618,12.467,12.467,12.467,12.467,0 VIX,20200618,5.613,5.885,5.251,5.794,51734 VKC,20200618,4.4,4.9,4.4,4.9,158751 VLA,20200618,11.6,11.6,11.6,11.6,0 VMC,20200618,9.7,9.8,9.7,9.8,2420 VMI,20200618,0.6,0.6,0.6,0.6,0 VMS,20200618,7,7,6,6,12300 VNC,20200618,31.533,31.533,31.533,31.533,335 VNF,20200618,31.3,31.3,31.3,31.3,0 VNR,20200618,18.095,19.452,18.095,19,12489 VNT,20200618,49.918,58.63,49.135,49.135,2043 VSA,20200618,14.9,14.9,14.9,14.9,0 VSM,20200618,10.189,10.189,10.189,10.189,0 VTC,20200618,9.3,9.3,9.3,9.3,20 VTH,20200618,9.5,9.5,9.5,9.5,0 VTJ,20200618,5.3,5.3,5.3,5.3,0 VTL,20200618,17.8,17.8,17.8,17.8,0 VTS,20200618,28.5,28.5,28.5,28.5,0 VTV,20200618,6.8,6.8,6.8,6.8,0 VXB,20200618,6.8,6.8,6.8,6.8,0 WCS,20200618,170.321,170.949,170.321,170.949,31001 WSS,20200618,1.9,1.9,1.9,1.9,800 X20,20200618,7.398,7.398,7.398,7.398,0 AAV,20200617,5.7,5.8,5.4,5.7,334205 ACB,20200617,18.699,18.699,18.083,18.237,2078330 ACM,20200617,0.8,0.8,0.7,0.7,806902 ADC,20200617,14.5,14.5,14.5,14.5,0 ALT,20200617,11.971,11.971,11.971,11.971,0 AMC,20200617,17.46,17.46,17.46,17.46,111 AME,20200617,7.6,7.6,7.6,7.6,100 AMV,20200617,16.9,17.2,16.5,16.7,430240 API,20200617,9.6,9.6,9.6,9.6,1600 APP,20200617,4,4,4,4,0 APS,20200617,2.5,2.5,2.5,2.5,4000 ARM,20200617,27.6,27.6,27.6,27.6,0 ART,20200617,2.7,2.9,2.7,2.9,3713967 ATS,20200617,26.7,26.7,26.7,26.7,0 BAX,20200617,41.1,41.5,41.1,41.5,600 BBS,20200617,11.7,11.7,11.7,11.7,0 BCC,20200617,6.577,6.577,6.4,6.577,84713 BCF,20200617,45.608,45.608,45.608,45.608,0 BDB,20200617,10.8,10.8,10.8,10.8,0 BED,20200617,33,33,33,33,0 BII,20200617,1,1,0.9,0.9,636150 BKC,20200617,6.1,6.1,6.1,6.1,0 BLF,20200617,2.9,2.9,2.9,2.9,0 BPC,20200617,10.1,11.4,10.1,10.1,420 BSC,20200617,15.2,15.2,15.2,15.2,0 BST,20200617,13.4,13.4,13.4,13.4,0 BTS,20200617,4.004,4.004,4.004,4.004,2048 BTW,20200617,33.593,33.593,33.593,33.593,10 BVS,20200617,9.9,9.9,9.5,9.8,54535 BXH,20200617,15.9,15.9,15.9,15.9,2400 C69,20200617,6.069,6.262,5.973,6.069,145109 C92,20200617,3.6,3.6,3.5,3.5,2008 CAG,20200617,85.7,85.7,85.7,85.7,0 CAN,20200617,19.344,19.344,19.344,19.344,104 CAP,20200617,28.6,28.7,28.5,28.7,4900 CDN,20200617,18,18.8,17.9,18.6,2600 CEO,20200617,9.3,9.3,8.6,9.2,2306992 CET,20200617,1.8,1.8,1.8,1.8,32100 CIA,20200617,11.6,11.8,11.6,11.7,19000 CJC,20200617,12.6,12.6,12.6,12.6,500 CKV,20200617,11.221,11.221,11.221,11.221,0 CLH,20200617,13.5,13.887,13.5,13.887,387 CLM,20200617,16,16,16,16,0 CMC,20200617,5.3,5.3,5.3,5.3,0 CMS,20200617,2.4,2.5,2.4,2.5,38600 CPC,20200617,15.69,15.69,15.69,15.69,0 CSC,20200617,25.561,27.659,25.561,27.659,85900 CTB,20200617,29.8,29.8,29.8,29.8,0 CTC,20200617,3.3,3.3,3.3,3.3,0 CTP,20200617,3.3,3.4,3.2,3.4,19100 CTT,20200617,8.786,8.786,8.786,8.786,0 CTX,20200617,8.9,9.1,8.9,9.1,3200 CVN,20200617,10.9,11,10.9,11,4000 CX8,20200617,8.6,8.6,8.6,8.6,0 D11,20200617,43.5,43.5,39.1,39.1,38000 DAD,20200617,14.8,15.3,14.8,15.3,600 DAE,20200617,14,14.8,14,14.8,600 DBT,20200617,11,11,10.4,10.9,10600 DC2,20200617,6.2,6.2,6.2,6.2,0 DC4,20200617,13.066,13.066,13.066,13.066,0 DDG,20200617,27.8,28,27.7,27.8,66100 DHP,20200617,9.389,9.389,9.389,9.389,12652 DHT,20200617,46.1,46.1,45.5,45.7,6700 DIH,20200617,15.19,15.19,15.19,15.19,0 DL1,20200617,18,18,18,18,0 DNC,20200617,47.861,47.861,47.861,47.861,0 DNM,20200617,35,36.5,34,36.5,18960 DNP,20200617,16.9,16.9,16.9,16.9,49 DP3,20200617,67,67,66,66.9,6375 DPC,20200617,10.059,10.059,10.059,10.059,1566 DPS,20200617,0.3,0.3,0.3,0.3,0 DS3,20200617,3.257,3.257,3.257,3.257,8750 DST,20200617,7.7,8.4,7,8.4,701690 DTD,20200617,10.187,10.187,10.187,10.187,43801 DXP,20200617,9.9,9.9,9.9,9.9,1400 DZM,20200617,5.5,5.7,5.2,5.2,93000 EBA,20200617,9,9,9,9,0 EBS,20200617,7.1,7.1,7.1,7.1,2200 ECI,20200617,12.144,12.144,12.144,12.144,0 EID,20200617,11,11,10.9,11,21409 EVS,20200617,7.5,7.5,7.5,7.5,200 FID,20200617,1.1,1.1,1,1.1,15100 GDW,20200617,22.294,22.294,22.294,22.294,2951 GKM,20200617,17.6,17.9,17.5,17.9,300300 GLT,20200617,20.032,20.032,20.032,20.032,102 GMX,20200617,23.5,23.5,23.5,23.5,0 HAD,20200617,13.658,13.658,13.465,13.465,6550 HAT,20200617,17.576,18.305,17.576,18.305,2976 HBE,20200617,7,7,7,7,0 HBS,20200617,2,2,1.9,1.9,15800 HCC,20200617,11.4,11.6,11.4,11.5,2600 HCT,20200617,9.9,9.9,9.9,9.9,0 HDA,20200617,7.9,8.8,7.8,8.4,531700 HEV,20200617,10.5,10.5,10.5,10.5,0 HGM,20200617,36.1,36.1,36.1,36.1,0 HHC,20200617,101,101,101,101,0 HHG,20200617,1.6,1.6,1.5,1.5,125825 HHP,20200617,11.3,11.3,11.1,11.2,201600 HJS,20200617,23.52,23.52,23.52,23.52,8 HKB,20200617,1.1,1.1,1.1,1.1,219890 HKT,20200617,8,8.8,8,8.1,600 HLC,20200617,6.83,6.83,6.83,6.83,217 HLD,20200617,20.1,20.3,19.9,20,20200 HLY,20200617,48,48,48,48,0 HMH,20200617,9.1,9.1,9.1,9.1,1800 HOM,20200617,3.013,3.111,3.013,3.013,1954 HPM,20200617,12.9,12.9,12.9,12.9,0 HTC,20200617,23.33,23.33,23.33,23.33,0 HTP,20200617,9.9,9.9,9.9,9.9,0 HUT,20200617,2.8,2.8,2.6,2.6,11906855 HVT,20200617,36.065,36.065,36.065,36.065,2062 ICG,20200617,5.7,5.8,5.5,5.8,4200 IDC,20200617,17.917,18.212,17.72,18.212,11682 IDJ,20200617,12.8,13.2,12.4,12.6,571060 IDV,20200617,37,37,37,37,1500 INC,20200617,6.995,6.995,6.995,6.995,0 INN,20200617,22.785,23.062,22.785,22.877,13659 ITQ,20200617,2.5,2.5,2.4,2.4,59524 IVS,20200617,6.9,6.9,6.8,6.9,1900 KDM,20200617,2,2,2,2,8000 KHS,20200617,12.8,12.8,12.8,12.8,100 KKC,20200617,5.2,5.2,5.2,5.2,2100 KLF,20200617,2.1,2.3,2,2.3,12142051 KMT,20200617,6.799,6.799,6.799,6.799,0 KSD,20200617,6.8,6.8,6.8,6.8,0 KSQ,20200617,2,2,1.8,1.9,141700 KST,20200617,16.018,16.018,16.018,16.018,0 KTS,20200617,9.2,9.2,9.2,9.2,0 KTT,20200617,4.1,4.1,4.1,4.1,0 KVC,20200617,1.1,1.1,0.9,1,594300 L14,20200617,54.746,54.746,52.247,52.625,57190 L18,20200617,6.105,6.105,6.105,6.105,0 L35,20200617,7.6,7.6,7.6,7.6,0 L43,20200617,2.7,2.7,2.7,2.7,0 L61,20200617,12.9,12.9,12.9,12.9,0 L62,20200617,7,7,7,7,0 LAS,20200617,6.7,6.7,6.6,6.7,116589 LBE,20200617,37.7,37.7,37.7,37.7,0 LCD,20200617,6.8,6.8,6.8,6.8,0 LCS,20200617,2.1,2.1,2.1,2.1,600 LDP,20200617,16.995,16.995,15.775,15.775,369 LHC,20200617,34.05,35.25,33.5,33.95,30600 LIG,20200617,3.2,3.2,3.1,3.2,113000 LM7,20200617,2.8,3.1,2.7,3.1,16090 LO5,20200617,1.8,1.8,1.8,1.8,10700 LUT,20200617,1.8,2,1.8,2,1310 MAC,20200617,4.7,4.7,4.7,4.7,5000 MAS,20200617,34.8,36.9,34.8,36.8,2000 MBG,20200617,5.3,5.3,5.1,5.2,839694 MBS,20200617,10,10.1,9.7,9.8,74891 MCC,20200617,12.721,12.817,11.669,11.669,12755 MCF,20200617,8.275,8.275,8.275,8.275,218 MCO,20200617,2.5,2.6,2.5,2.5,1600 MDC,20200617,6.745,6.745,6.745,6.745,0 MED,20200617,41.367,43.194,40.405,40.405,2495 MEL,20200617,8.8,8.8,8.8,8.8,0 MHL,20200617,4.6,4.6,4.6,4.6,0 MIM,20200617,12,12,12,12,0 MKV,20200617,10,10,10,10,0 MPT,20200617,1.5,1.6,1.4,1.5,542633 MST,20200617,3.7,3.8,3.5,3.5,2823460 NAG,20200617,4.78,4.78,4.6,4.69,25611 NAP,20200617,13,13,13,13,0 NBC,20200617,5.6,5.7,5.2,5.7,17745 NBP,20200617,10.153,10.153,10.153,10.153,0 NBW,20200617,22.5,22.5,22.5,22.5,0 NDN,20200617,13.531,13.608,13.223,13.531,366043 NDX,20200617,11.972,11.972,11.972,11.972,5513 NET,20200617,46.176,46.176,46.176,46.176,1975 NFC,20200617,5.1,5.1,5.1,5.1,0 NGC,20200617,2.2,2.2,2.1,2.1,2345 NHA,20200617,7.75,8.119,7.602,7.676,16123 NHC,20200617,27.9,28,27.9,28,600 NHP,20200617,0.8,0.8,0.7,0.8,1589234 NRC,20200617,10.265,11.224,10.265,11.224,246115 NSH,20200617,1.5,1.5,1.5,1.5,25600 NST,20200617,16.8,16.8,16.8,16.8,0 NTH,20200617,28.016,28.016,28.016,28.016,0 NTP,20200617,31,32.5,30.916,31.333,35735 NVB,20200617,8.5,8.7,8.4,8.7,3061800 OCH,20200617,7.6,7.6,7.6,7.6,900 ONE,20200617,4,4.1,4,4.1,5100 PBP,20200617,6.819,6.819,6.819,6.819,113 PCE,20200617,14.622,14.622,14.622,14.622,0 PCG,20200617,5.2,5.2,5.2,5.2,0 PCT,20200617,5.3,5.3,5.3,5.3,0 PDB,20200617,7.9,8,7.7,7.9,5300 PDC,20200617,7.1,7.1,7.1,7.1,0 PEN,20200617,5,5,5,5,0 PGN,20200617,9.1,10,9.1,10,7300 PGS,20200617,14.036,14.036,13.659,13.942,5945 PGT,20200617,4.6,4.6,4.6,4.6,0 PHN,20200617,25.5,25.5,25.5,25.5,700 PHP,20200617,9.046,9.046,9.046,9.046,11 PIA,20200617,22.905,22.905,22.284,22.284,3266 PIC,20200617,7.555,7.555,7.555,7.555,106 PJC,20200617,23.932,23.932,23.932,23.932,0 PLC,20200617,13.942,14.215,13.85,13.85,72623 PMB,20200617,8.41,8.41,8.41,8.41,0 PMC,20200617,48.3,49.6,45.6,49.6,1553 PMP,20200617,7.53,7.53,7.53,7.53,0 PMS,20200617,12.1,12.1,12.1,12.1,100 POT,20200617,14.3,14.3,14.3,14.3,100 PPE,20200617,6,6,6,6,0 PPP,20200617,15.8,15.8,15.8,15.8,0 PPS,20200617,6.8,6.8,6.8,6.8,0 PPY,20200617,25.861,25.861,25.861,25.861,0 PRC,20200617,9.5,9.5,9.5,9.5,0 PSC,20200617,15.515,15.515,15.515,15.515,0 PSD,20200617,9.1,9.1,9.1,9.1,75564 PSE,20200617,7.2,7.2,7.2,7.2,0 PSI,20200617,2.6,2.6,2.6,2.6,7300 PSW,20200617,7.3,7.3,7.3,7.3,0 PTD,20200617,14.838,14.838,14.838,14.838,0 PTI,20200617,16.616,17.47,16.616,16.711,5687 PTS,20200617,4.431,4.431,4.083,4.344,17725 PV2,20200617,2.5,2.5,2.5,2.5,0 PVB,20200617,13.93,13.93,13.551,13.74,89169 PVC,20200617,5.9,6.1,5.8,6,359245 PVG,20200617,7.1,7.1,7,7.1,28400 PVI,20200617,28.988,28.988,28.614,28.614,7058 PVL,20200617,1.4,1.5,1.4,1.5,20455 PVS,20200617,12.5,12.5,12.2,12.4,2803611 QHD,20200617,22.9,22.9,22.9,22.9,0 QST,20200617,11.6,11.6,11.6,11.6,0 QTC,20200617,16.4,16.4,16.4,16.4,0 RCL,20200617,18.5,18.5,18.5,18.5,0 S55,20200617,22,22,22,22,201 S74,20200617,4.3,4.3,4.3,4.3,1600 S99,20200617,12.8,12.8,12.5,12.5,87824 SAF,20200617,42.6,42.6,42.6,42.6,0 SCI,20200617,13.9,15,13.9,15,1212 SD2,20200617,7.4,7.4,7.4,7.4,200 SD4,20200617,3.5,3.5,3.4,3.4,1000 SD5,20200617,4.852,4.852,4.223,4.492,38173 SD6,20200617,2.7,2.8,2.7,2.8,31200 SD9,20200617,5.1,5.4,5.1,5.1,55363 SDA,20200617,3.1,3.2,3.1,3.2,17100 SDC,20200617,16.2,16.2,16.2,16.2,0 SDG,20200617,26.199,26.199,26.199,26.199,0 SDN,20200617,29.3,29.3,29.3,29.3,0 SDT,20200617,3.5,3.5,3.3,3.3,36200 SDU,20200617,6.3,6.3,6.3,6.3,0 SEB,20200617,30.225,30.225,30.225,30.225,615 SED,20200617,14,14.1,13.8,14,2200 SFN,20200617,23.596,23.596,23.596,23.596,0 SGC,20200617,58.6,58.6,58.6,58.6,100 SGD,20200617,11.5,11.5,11.5,11.5,0 SGH,20200617,37.4,37.4,37.4,37.4,813 SHB,20200617,16,16.1,14.5,14.5,5295572 SHE,20200617,14.812,15.034,14.812,15.034,810 SHN,20200617,7.8,7.8,7.4,7.4,18819 SHS,20200617,11.48,12.299,11.48,11.571,3813926 SIC,20200617,8,8,8,8,730 SJ1,20200617,14.932,14.932,14.932,14.932,1085 SJC,20200617,1,1,1,1,0 SJE,20200617,14.686,14.766,14.447,14.447,11526 SLS,20200617,50.8,50.8,50.8,50.8,128 SMN,20200617,8.5,8.5,8.5,8.5,0 SMT,20200617,8.205,9.705,8.117,9.529,11957 SPI,20200617,1.4,1.4,1.3,1.4,2545651 SRA,20200617,12.2,12.3,11.6,12.2,29825 SSM,20200617,6.5,7.2,6.5,7.2,1000 STC,20200617,14.6,14.6,14.6,14.6,0 STP,20200617,6,6,6,6,0 SVN,20200617,1.7,1.8,1.6,1.8,45600 SZB,20200617,27,27.1,27,27.1,2810 TA9,20200617,9.3,9.3,9.3,9.3,0 TAR,20200617,18.882,18.965,17.884,18.882,1268064 TBX,20200617,22.3,22.3,22.3,22.3,0 TC6,20200617,4,4.1,4,4.1,3800 TDN,20200617,5.7,5.9,5.7,5.8,34100 TDT,20200617,9.8,9.966,9.716,9.966,38049 TET,20200617,29.9,29.9,29.9,29.9,0 TFC,20200617,4.6,4.6,4.6,4.6,10400 THB,20200617,8.614,8.614,8.614,8.614,3524 THS,20200617,7.2,7.2,7.2,7.2,0 THT,20200617,6.874,6.874,6.7,6.7,178249 TIG,20200617,6.7,6.8,6.6,6.7,609463 TJC,20200617,7.1,7.5,7.1,7.5,4420 TKC,20200617,4,4,3.7,4,20810 TKU,20200617,9.259,9.259,9.259,9.259,210 TMB,20200617,11.538,11.815,11.538,11.815,9208 TMC,20200617,11.7,11.7,11.7,11.7,200 TMX,20200617,14.3,14.3,14.3,14.3,0 TNG,20200617,12.1,12.377,12.1,12.1,1193683 TPH,20200617,8.5,8.5,8.5,8.5,0 TPP,20200617,13.3,13.3,13.3,13.3,0 TSB,20200617,6.5,6.5,6.5,6.5,32 TST,20200617,8.1,8.1,8.1,8.1,0 TTC,20200617,10.5,10.5,10.5,10.5,500 TTH,20200617,2.3,2.3,2.2,2.3,210306 TTL,20200617,6.6,6.6,6.3,6.6,10900 TTT,20200617,34.5,34.5,34.5,34.5,1000 TTZ,20200617,2.5,2.6,2.3,2.5,146500 TV3,20200617,26.6,26.6,26.6,26.6,183 TV4,20200617,11.5,11.5,11.5,11.5,0 TVC,20200617,14.454,15.818,13.09,15.181,1984211 TVD,20200617,5.6,5.9,5.6,5.9,3500 TXM,20200617,2.7,2.7,2.7,2.7,600 UNI,20200617,4.2,4.2,4.2,4.2,17232 V12,20200617,11.4,11.4,11.4,11.4,0 V21,20200617,6,6,5.5,5.5,6100 VAT,20200617,1.7,1.7,1.7,1.7,0 VBC,20200617,21.019,21.019,20.196,20.196,2736 VC1,20200617,11.5,11.5,11.5,11.5,0 VC2,20200617,12.9,12.9,12.9,12.9,100 VC3,20200617,16.5,16.6,16.5,16.5,150700 VC6,20200617,7.6,7.6,7.6,7.6,0 VC7,20200617,4.8,4.8,4.8,4.8,1771 VC9,20200617,7.3,7.3,7.3,7.3,1100 VCC,20200617,9.5,9.5,9.5,9.5,3700 VCG,20200617,26,26,25.8,26,71451 VCM,20200617,13.4,13.4,13.4,13.4,0 VCS,20200617,62.5,62.9,61.8,62.5,155320 VDL,20200617,22.5,22.5,22.5,22.5,0 VE1,20200617,7.6,7.6,7.6,7.6,0 VE2,20200617,6.4,6.4,6.4,6.4,0 VE3,20200617,6.2,6.2,6.2,6.2,100 VE4,20200617,5.3,5.3,5.3,5.3,0 VE8,20200617,9,9,9,9,0 VE9,20200617,1.2,1.4,1.2,1.2,410200 VGP,20200617,9.898,9.898,9.898,9.898,54 VGS,20200617,7.6,7.8,7.4,7.8,97965 VHE,20200617,5.8,5.9,5.8,5.9,3700 VHL,20200617,25.926,25.926,25.926,25.926,307 VIE,20200617,6.1,6.1,6.1,6.1,0 VIF,20200617,15.2,15.2,15.2,15.2,224 VIG,20200617,0.9,1,0.9,1,470600 VIT,20200617,12.467,12.467,12.467,12.467,6468 VIX,20200617,5.975,6.156,5.704,5.794,54117 VKC,20200617,4.4,4.5,4.4,4.5,116310 VLA,20200617,11.6,11.6,11.6,11.6,0 VMC,20200617,9.5,9.8,9.5,9.8,710 VMI,20200617,0.6,0.6,0.6,0.6,0 VMS,20200617,6.4,6.4,6.4,6.4,0 VNC,20200617,33.011,33.011,33.011,33.011,0 VNF,20200617,31.3,31.3,31.3,31.3,0 VNR,20200617,18.004,18.004,18.004,18.004,0 VNT,20200617,53.344,53.344,53.344,53.344,635 VSA,20200617,14.9,14.9,14.9,14.9,0 VSM,20200617,10.189,10.189,10.189,10.189,0 VTC,20200617,9.3,9.3,9.3,9.3,303 VTH,20200617,9.5,9.5,9.5,9.5,0 VTJ,20200617,5.3,5.3,5.3,5.3,0 VTL,20200617,17.8,17.8,17.8,17.8,100 VTS,20200617,28.5,28.5,28.5,28.5,0 VTV,20200617,6.8,6.8,6.8,6.8,200 VXB,20200617,6.8,6.8,6.8,6.8,0 WCS,20200617,155.408,155.408,155.408,155.408,24076 WSS,20200617,2,2,1.9,2,300 X20,20200617,7.398,7.398,7.398,7.398,203 AAV,20200616,5.6,5.7,5.4,5.6,386600 ACB,20200616,18.16,18.622,18.16,18.314,5455737 ACM,20200616,0.7,0.8,0.6,0.8,1028849 ADC,20200616,14.5,14.5,14.5,14.5,800 ALT,20200616,11.971,11.971,11.971,11.971,0 AMC,20200616,17.1,17.1,17.1,17.1,2778 AME,20200616,7.1,7.1,7.1,7.1,200 AMV,20200616,16.1,16.9,16.1,16.8,708369 API,20200616,9.6,9.7,9.6,9.6,2100 APP,20200616,4,4,4,4,2400 APS,20200616,2.5,2.5,2.4,2.5,8400 ARM,20200616,27.6,27.6,27.6,27.6,0 ART,20200616,2.7,2.8,2.7,2.7,1493530 ATS,20200616,26.7,26.7,26.7,26.7,0 BAX,20200616,36.6,43.8,36.6,43.8,600 BBS,20200616,11.7,11.7,11.7,11.7,0 BCC,20200616,6.4,6.577,6.222,6.4,60372 BCF,20200616,45.608,45.608,45.608,45.608,0 BDB,20200616,10.8,10.8,10.8,10.8,0 BED,20200616,33,33,33,33,0 BII,20200616,0.9,1,0.8,1,1037520 BKC,20200616,6.1,6.1,6.1,6.1,1305 BLF,20200616,2.9,2.9,2.9,2.9,0 BPC,20200616,10.9,10.9,10.9,10.9,1000 BSC,20200616,15.2,15.2,15.2,15.2,0 BST,20200616,13.4,13.4,13.4,13.4,600 BTS,20200616,3.711,4.2,3.613,4.004,1126 BTW,20200616,33.593,33.593,33.593,33.593,0 BVS,20200616,9.5,10.2,9.5,9.8,157100 BXH,20200616,14.5,14.5,14.5,14.5,0 C69,20200616,5.973,6.165,5.876,6.069,164540 C92,20200616,3.6,3.8,3.5,3.8,3626 CAG,20200616,85.7,85.7,85.7,85.7,0 CAN,20200616,20.98,20.98,20.98,20.98,0 CAP,20200616,28.5,28.7,28.5,28.6,6200 CDN,20200616,17.5,18.1,17,17.1,3600 CEO,20200616,9.2,9.5,9.1,9.2,2002981 CET,20200616,1.9,1.9,1.8,1.8,28900 CIA,20200616,11.6,11.9,11.6,11.6,1100 CJC,20200616,13.9,13.9,13.9,13.9,0 CKV,20200616,11.221,11.221,11.221,11.221,219 CLH,20200616,13.5,14.353,13.5,14.353,7991 CLM,20200616,16,16,16,16,200 CMC,20200616,5.3,5.3,5.3,5.3,0 CMS,20200616,2.3,2.3,2.2,2.3,14200 CPC,20200616,15.69,15.69,15.69,15.69,0 CSC,20200616,23.367,25.179,22.89,25.179,51744 CTB,20200616,29.8,29.8,29.8,29.8,0 CTC,20200616,3.3,3.3,3.3,3.3,0 CTP,20200616,3.4,3.4,3.2,3.4,47737 CTT,20200616,8.786,8.786,8.786,8.786,0 CTX,20200616,9.3,9.3,9,9.3,1000 CVN,20200616,11,11,11,11,0 CX8,20200616,8.6,8.6,8.6,8.6,0 D11,20200616,43.8,43.8,43.4,43.4,800 DAD,20200616,15.3,15.3,15.3,15.3,20 DAE,20200616,14,14,13.9,13.9,700 DBT,20200616,10.9,11,10.9,11,11000 DC2,20200616,6.2,6.2,6.2,6.2,0 DC4,20200616,13.066,13.066,13.066,13.066,0 DDG,20200616,28,28.2,27.7,27.8,44432 DHP,20200616,9.389,9.484,9.389,9.389,37535 DHT,20200616,46,46.2,45.5,45.5,9860 DIH,20200616,15.19,15.19,15.19,15.19,0 DL1,20200616,17,18,17,18,900 DNC,20200616,47.861,47.861,47.861,47.861,0 DNM,20200616,34,34.5,33.9,34,11200 DNP,20200616,16.9,16.9,16.9,16.9,500 DP3,20200616,67,67,66.9,66.9,752 DPC,20200616,9.963,9.963,9.963,9.963,2192 DPS,20200616,0.3,0.3,0.3,0.3,0 DS3,20200616,3.257,3.257,3.257,3.257,111883 DST,20200616,7.9,8.3,7.2,7.7,1712754 DTD,20200616,10.098,10.276,10.01,10.187,27047 DXP,20200616,10,10,10,10,28000 DZM,20200616,5.2,5.2,4.8,5.2,146335 EBA,20200616,9,9,9,9,0 EBS,20200616,6.8,6.8,6.8,6.8,0 ECI,20200616,12.144,12.144,12.144,12.144,0 EID,20200616,10.9,11,10.9,11,20730 EVS,20200616,7.5,7.5,6.9,7.5,1200 FID,20200616,1,1.1,1,1.1,79000 GDW,20200616,23.243,23.243,23.243,23.243,11 GKM,20200616,17.8,17.9,17.8,17.9,306500 GLT,20200616,21.498,21.498,18.566,18.566,1126 GMX,20200616,23.5,23.5,23.5,23.5,0 HAD,20200616,13.369,13.465,13.273,13.465,5407 HAT,20200616,17.576,17.576,17.576,17.576,659 HBE,20200616,7,7,7,7,0 HBS,20200616,2.2,2.2,2.1,2.1,7477 HCC,20200616,11.3,11.3,11.3,11.3,100 HCT,20200616,9.9,9.9,9.9,9.9,100 HDA,20200616,7.9,8.3,7.8,8,283912 HEV,20200616,10.5,10.5,10.5,10.5,100 HGM,20200616,36.1,36.1,36.1,36.1,0 HHC,20200616,101,101,101,101,0 HHG,20200616,1.5,1.6,1.5,1.6,118600 HHP,20200616,11,11.4,11,11.3,320720 HJS,20200616,23.52,23.52,23.52,23.52,409 HKB,20200616,1,1,1,1,217559 HKT,20200616,8,8,7,8,14890 HLC,20200616,7.569,7.569,7.569,7.569,0 HLD,20200616,20.1,20.2,19.6,20.2,16400 HLY,20200616,48,48,48,48,0 HMH,20200616,9.5,9.5,9.5,9.5,0 HOM,20200616,3.208,3.208,3.111,3.111,42377 HPM,20200616,12.9,12.9,12.9,12.9,0 HTC,20200616,23.33,23.33,23.33,23.33,0 HTP,20200616,9.9,9.9,9.9,9.9,0 HUT,20200616,2.8,2.9,2.6,2.8,9049181 HVT,20200616,36.065,36.065,36.065,36.065,3078 ICG,20200616,5.5,5.9,5.5,5.8,14168 IDC,20200616,17.72,18.015,17.621,18.015,11275 IDJ,20200616,12.6,13.1,12.6,12.8,151160 IDV,20200616,33.6,36.8,33.6,36.5,5727 INC,20200616,7.6,8.29,6.995,6.995,4863 INN,20200616,22.877,22.877,22.785,22.785,4987 ITQ,20200616,2.4,2.5,2.4,2.5,25600 IVS,20200616,7,7,6.8,6.8,5900 KDM,20200616,2,2,2,2,15500 KHS,20200616,14.2,14.2,14.2,14.2,0 KKC,20200616,5.2,5.2,5.2,5.2,4000 KLF,20200616,2,2.1,2,2.1,3626541 KMT,20200616,6.799,6.799,6.799,6.799,0 KSD,20200616,6.8,6.8,6.8,6.8,0 KSQ,20200616,1.8,1.9,1.8,1.9,208710 KST,20200616,16.018,16.018,16.018,16.018,0 KTS,20200616,9.2,9.2,9.2,9.2,0 KTT,20200616,4.1,4.1,4.1,4.1,0 KVC,20200616,0.9,1,0.9,1,670700 L14,20200616,52.625,54.518,52.625,54.443,89423 L18,20200616,6.105,6.105,6.105,6.105,0 L35,20200616,7.6,7.6,7.6,7.6,100 L43,20200616,2.7,2.7,2.7,2.7,0 L61,20200616,12.9,12.9,12.9,12.9,0 L62,20200616,7,7,7,7,0 LAS,20200616,6.8,6.8,6.6,6.7,151790 LBE,20200616,37.7,37.7,37.7,37.7,0 LCD,20200616,6.8,6.8,6.8,6.8,0 LCS,20200616,2.3,2.3,2.3,2.3,0 LDP,20200616,15.45,15.45,15.45,15.45,25 LHC,20200616,34.5,34.5,33.95,33.95,3800 LIG,20200616,3.2,3.3,3.1,3.1,212710 LM7,20200616,2.9,2.9,2.9,2.9,900 LO5,20200616,1.7,1.7,1.7,1.7,30150 LUT,20200616,2,2,2,2,0 MAC,20200616,4.4,4.4,4.4,4.4,0 MAS,20200616,35,35.1,34.7,34.7,3900 MBG,20200616,5.1,5.3,5.1,5.3,1895346 MBS,20200616,10.1,10.1,9.6,10,194941 MCC,20200616,12.721,13.008,11.478,12.913,30527 MCF,20200616,8.275,8.275,8.275,8.275,0 MCO,20200616,2.7,2.7,2.7,2.7,0 MDC,20200616,6.745,6.745,6.745,6.745,0 MED,20200616,42.329,42.329,40.308,40.405,1455 MEL,20200616,8.8,8.8,8.8,8.8,0 MHL,20200616,4.6,4.6,4.6,4.6,0 MIM,20200616,12,12,12,12,0 MKV,20200616,10,10,10,10,0 MPT,20200616,1.5,1.6,1.5,1.5,250200 MST,20200616,3.8,3.9,3.6,3.8,2440121 NAG,20200616,4.78,4.78,4.6,4.69,55287 NAP,20200616,13,13,13,13,0 NBC,20200616,5.609,5.699,5.609,5.699,72174 NBP,20200616,10.153,10.153,10.153,10.153,0 NBW,20200616,20.6,22.5,20.6,22.5,200 NDN,20200616,13.531,13.531,13.146,13.454,365079 NDX,20200616,11.972,11.972,11.972,11.972,4410 NET,20200616,45.695,46.176,45.695,46.176,322 NFC,20200616,5.1,5.1,5.1,5.1,0 NGC,20200616,2.4,2.4,2.2,2.2,19300 NHA,20200616,7.75,7.75,7.602,7.602,10220 NHC,20200616,30.9,30.9,30.9,30.9,100 NHP,20200616,0.7,0.7,0.6,0.7,774844 NRC,20200616,9.401,10.265,9.401,10.265,197160 NSH,20200616,1.6,1.6,1.5,1.6,41700 NST,20200616,16.8,16.8,16.8,16.8,0 NTH,20200616,27.82,28.016,27.82,28.016,5290 NTP,20200616,30.5,30.916,30.5,30.916,11580 NVB,20200616,8.6,8.7,8.4,8.6,2884500 OCH,20200616,7.5,7.6,7.5,7.6,800 ONE,20200616,4,4.2,4,4.1,73600 PBP,20200616,7.528,7.528,7.528,7.528,113 PCE,20200616,14.622,14.622,14.622,14.622,432 PCG,20200616,5.2,5.2,5.2,5.2,0 PCT,20200616,5.3,5.3,5.3,5.3,0 PDB,20200616,7.7,7.9,7.7,7.9,8200 PDC,20200616,7.1,7.1,7.1,7.1,0 PEN,20200616,5,5,5,5,0 PGN,20200616,9.9,10.1,9.9,10,7400 PGS,20200616,14.036,14.13,13.942,13.942,9872 PGT,20200616,4.6,4.6,4.6,4.6,0 PHN,20200616,26.9,26.9,26.9,26.9,0 PHP,20200616,9.234,9.234,9.046,9.046,1486 PIA,20200616,22.905,22.905,22.905,22.905,0 PIC,20200616,7.555,7.933,7.555,7.933,318 PJC,20200616,23.932,23.932,23.932,23.932,0 PLC,20200616,13.213,14.033,13.213,13.942,221543 PMB,20200616,8.41,8.41,8.41,8.41,0 PMC,20200616,49.8,49.8,49.8,49.8,300 PMP,20200616,7.53,7.53,7.53,7.53,0 PMS,20200616,12.7,12.7,12.7,12.7,900 POT,20200616,14.1,14.1,14.1,14.1,0 PPE,20200616,6,6,6,6,0 PPP,20200616,15.8,15.8,15.8,15.8,0 PPS,20200616,6.7,6.8,6.7,6.8,200 PPY,20200616,25.861,25.861,25.861,25.861,0 PRC,20200616,9.5,9.5,9.5,9.5,0 PSC,20200616,15.515,15.515,15.515,15.515,0 PSD,20200616,9.1,9.1,9.1,9.1,800 PSE,20200616,7.2,7.2,7.2,7.2,0 PSI,20200616,3,3,2.6,2.6,6500 PSW,20200616,7.3,7.3,7.3,7.3,0 PTD,20200616,14.838,14.838,14.838,14.838,0 PTI,20200616,17.09,17.565,17.09,17.565,1053 PTS,20200616,4.431,4.431,4.431,4.431,691 PV2,20200616,2.5,2.5,2.5,2.5,1000 PVB,20200616,13.456,13.835,13.456,13.74,90076 PVC,20200616,5.8,6,5.8,5.9,312592 PVG,20200616,7.1,7.1,7,7.1,4500 PVI,20200616,27.398,28.801,27.398,28.801,150251 PVL,20200616,1.4,1.5,1.4,1.5,14600 PVS,20200616,12.2,12.4,12,12.3,3607700 QHD,20200616,22.9,22.9,22.9,22.9,0 QST,20200616,11.6,11.6,11.6,11.6,0 QTC,20200616,16.4,16.4,16.4,16.4,0 RCL,20200616,18.5,18.5,18.5,18.5,0 S55,20200616,21.6,21.6,21.6,21.6,0 S74,20200616,4.3,4.3,4.3,4.3,0 S99,20200616,13.1,13.4,12.8,13.1,319928 SAF,20200616,42.6,42.6,42.6,42.6,0 SCI,20200616,14,14,13.5,14,5400 SD2,20200616,7.5,7.5,7.5,7.5,0 SD4,20200616,3.4,3.5,3.4,3.5,4000 SD5,20200616,4.492,4.672,4.492,4.492,4229 SD6,20200616,2.7,2.9,2.7,2.9,115410 SD9,20200616,5.1,5.4,5,5.1,16600 SDA,20200616,3.2,3.3,3.2,3.3,12100 SDC,20200616,16.2,16.2,16.2,16.2,0 SDG,20200616,26.199,26.199,26.199,26.199,0 SDN,20200616,29.3,29.3,29.3,29.3,0 SDT,20200616,3.6,3.7,3.5,3.5,32000 SDU,20200616,6.2,7.4,6.2,6.3,300 SEB,20200616,30.225,30.225,30.225,30.225,0 SED,20200616,14,14.3,13.6,14.3,9200 SFN,20200616,23.596,23.596,23.596,23.596,107 SGC,20200616,58.6,58.6,58.6,58.6,43 SGD,20200616,11.5,11.5,11.5,11.5,100 SGH,20200616,37.4,37.4,37.4,37.4,0 SHB,20200616,16.3,16.4,15.7,16.1,8303243 SHE,20200616,14.071,15.034,14.071,14.812,10397 SHN,20200616,9,9.4,7.8,7.8,136341 SHS,20200616,11.388,11.844,11.388,11.48,2656065 SIC,20200616,8,8.1,8,8,9370 SJ1,20200616,16.592,16.592,16.592,16.592,108 SJC,20200616,1,1,1,1,0 SJE,20200616,14.846,14.846,14.846,14.846,6264 SLS,20200616,50.8,50.8,50,50,3702 SMN,20200616,8.5,8.5,8.5,8.5,0 SMT,20200616,9.529,9.529,8.647,9,5553 SPI,20200616,1.3,1.3,1.2,1.3,644300 SRA,20200616,12,12.3,11.9,12.2,39500 SSM,20200616,7.2,7.2,7.2,7.2,0 STC,20200616,14.6,14.6,14.6,14.6,0 STP,20200616,6,6,6,6,8 SVN,20200616,1.8,1.9,1.7,1.7,45500 SZB,20200616,26.5,27,26.5,27,3900 TA9,20200616,8.7,9.3,8.7,9.3,830 TAR,20200616,17.967,18.882,16.885,18.882,1090345 TBX,20200616,22.3,22.3,22.3,22.3,0 TC6,20200616,4.1,4.2,4,4,27117 TDN,20200616,5.6,5.7,5.6,5.7,28200 TDT,20200616,9.135,9.8,9.052,9.8,108006 TET,20200616,29.9,29.9,29.9,29.9,0 TFC,20200616,4.5,4.5,4.5,4.5,0 THB,20200616,9.27,9.27,8.989,8.989,641 THS,20200616,7.2,7.2,7.2,7.2,0 THT,20200616,6.874,6.961,6.7,6.874,57095 TIG,20200616,6.5,6.8,6.5,6.7,778607 TJC,20200616,7.1,7.5,7.1,7.5,620 TKC,20200616,4.1,4.1,3.7,4,27300 TKU,20200616,9.831,10.022,9.831,10.022,377 TMB,20200616,11.353,11.353,11.353,11.353,0 TMC,20200616,11.3,11.3,10.8,10.8,1500 TMX,20200616,14.3,14.3,14.3,14.3,100 TNG,20200616,12.192,12.377,12.007,12.1,865280 TPH,20200616,8.5,8.5,8.5,8.5,0 TPP,20200616,13.3,13.3,13.3,13.3,0 TSB,20200616,6.5,6.5,6.5,6.5,0 TST,20200616,8.2,8.2,8.1,8.1,1800 TTC,20200616,10.1,10.1,10.1,10.1,0 TTH,20200616,2.3,2.3,2.2,2.3,304230 TTL,20200616,7.2,7.2,6,6,400 TTT,20200616,35.4,35.4,35.4,35.4,3300 TTZ,20200616,2.3,2.4,2.3,2.4,163132 TV3,20200616,29.2,29.2,29.2,29.2,0 TV4,20200616,11.1,11.5,11,11.5,20200 TVC,20200616,13.999,16.363,13.999,14.454,1286603 TVD,20200616,5.6,5.9,5.6,5.9,20800 TXM,20200616,2.7,2.8,2.7,2.8,2700 UNI,20200616,3.9,3.9,3.9,3.9,160 V12,20200616,11.4,11.4,11.4,11.4,0 V21,20200616,6.2,6.2,5.5,5.5,2600 VAT,20200616,1.7,1.7,1.7,1.7,0 VBC,20200616,21.841,22.389,21.841,22.389,766 VC1,20200616,11.5,11.5,11.5,11.5,0 VC2,20200616,12,12,12,12,0 VC3,20200616,16.3,16.6,16.3,16.6,212600 VC6,20200616,7.6,7.6,7.6,7.6,2500 VC7,20200616,4.8,4.8,4.8,4.8,729 VC9,20200616,8.1,8.1,8.1,8.1,3200 VCC,20200616,9.5,9.5,9.5,9.5,100 VCG,20200616,24.9,27.5,24.9,25.9,97284 VCM,20200616,13.4,13.4,13.4,13.4,0 VCS,20200616,61,62.5,61,62.2,209781 VDL,20200616,22.5,22.5,22.5,22.5,0 VE1,20200616,7.6,7.6,7.6,7.6,0 VE2,20200616,6.4,6.4,6.4,6.4,100 VE3,20200616,6.4,6.4,6.4,6.4,5000 VE4,20200616,4.5,5.3,4.5,5.3,600 VE8,20200616,9,9,9,9,0 VE9,20200616,1.3,1.3,1.3,1.3,36800 VGP,20200616,9.898,9.898,9.898,9.898,1071 VGS,20200616,7.4,7.491,7.308,7.4,18039 VHE,20200616,5.9,5.9,5.4,5.9,58000 VHL,20200616,25.562,25.926,25.562,25.562,3809 VIE,20200616,6.1,6.1,6.1,6.1,0 VIF,20200616,14.305,14.305,14.305,14.305,112 VIG,20200616,0.9,1,0.8,0.9,550100 VIT,20200616,12.467,12.553,12.467,12.467,8085 VIX,20200616,5.885,6.066,5.704,5.704,84878 VKC,20200616,3.8,4.1,3.8,4.1,134800 VLA,20200616,11.6,11.6,11.6,11.6,0 VMC,20200616,9.5,9.8,9.5,9.8,200 VMI,20200616,0.6,0.6,0.6,0.6,0 VMS,20200616,6.4,6.4,6.4,6.4,0 VNC,20200616,33.011,33.011,33.011,33.011,0 VNF,20200616,31.3,31.3,31.3,31.3,0 VNR,20200616,18.004,18.004,18.004,18.004,0 VNT,20200616,50.114,50.114,50.114,50.114,0 VSA,20200616,14.9,14.9,14.9,14.9,0 VSM,20200616,10.189,10.189,10.189,10.189,0 VTC,20200616,9.3,9.3,9.3,9.3,85 VTH,20200616,9.5,9.5,9.5,9.5,0 VTJ,20200616,5.3,5.3,5.3,5.3,0 VTL,20200616,16.2,16.2,16.2,16.2,200 VTS,20200616,28.5,28.5,28.5,28.5,0 VTV,20200616,6.8,6.8,6.5,6.5,800 VXB,20200616,6.8,6.8,6.8,6.8,0 WCS,20200616,133.509,141.28,133.509,141.28,2039 WSS,20200616,1.9,1.9,1.9,1.9,3300 X20,20200616,7.102,7.102,7.102,7.102,0 AAV,20200615,5.7,5.8,5.4,5.6,315230 ACB,20200615,19.007,19.007,17.853,17.93,7648730 ACM,20200615,0.7,0.8,0.6,0.7,3132722 ADC,20200615,14.6,14.6,14.6,14.6,0 ALT,20200615,11.971,11.971,11.971,11.971,0 AMC,20200615,16.47,16.47,16.47,16.47,0 AME,20200615,7.4,7.4,7.4,7.4,200 AMV,20200615,17.6,17.7,15.9,16.1,1679210 API,20200615,9.6,9.6,9.6,9.6,0 APP,20200615,4.4,4.4,4,4,2400 APS,20200615,2.4,2.5,2.4,2.5,34000 ARM,20200615,27.6,27.6,27.6,27.6,0 ART,20200615,2.8,2.9,2.7,2.7,1890825 ATS,20200615,26.7,26.7,26.7,26.7,0 BAX,20200615,40.6,40.6,40.6,40.6,200 BBS,20200615,11.7,11.7,11.7,11.7,0 BCC,20200615,6.488,6.488,6.222,6.4,180439 BCF,20200615,45.608,45.608,45.608,45.608,0 BDB,20200615,10.8,10.8,10.8,10.8,0 BED,20200615,33,33,33,33,0 BII,20200615,0.9,1,0.8,0.9,1611510 BKC,20200615,5.7,5.7,5.6,5.6,500 BLF,20200615,2.9,2.9,2.9,2.9,0 BPC,20200615,11.8,11.8,11.8,11.8,0 BSC,20200615,15.2,15.2,15.2,15.2,0 BST,20200615,13.3,13.3,13.3,13.3,500 BTS,20200615,4.004,4.004,4.004,4.004,138 BTW,20200615,33.593,33.593,33.593,33.593,0 BVS,20200615,10.2,10.2,9.4,9.5,151750 BXH,20200615,14.5,14.5,14.5,14.5,0 C69,20200615,5.78,6.262,5.395,5.876,248076 C92,20200615,3.8,3.8,3.8,3.8,100 CAG,20200615,85.7,85.7,85.7,85.7,0 CAN,20200615,20.98,20.98,20.98,20.98,0 CAP,20200615,28.5,28.6,28.5,28.6,7371 CDN,20200615,18.5,18.5,17,18.1,5500 CEO,20200615,9.8,9.8,9,9.3,1944771 CET,20200615,1.9,1.9,1.8,1.9,34300 CIA,20200615,11.7,11.7,11.1,11.1,24010 CJC,20200615,13.9,13.9,13.9,13.9,0 CKV,20200615,10.947,10.947,10.947,10.947,0 CLH,20200615,13.577,13.577,13.5,13.5,387 CLM,20200615,16,16,16,16,0 CMC,20200615,4.8,5.3,4.6,5.3,340 CMS,20200615,2.4,2.4,2.3,2.4,16110 CPC,20200615,14.644,15.69,14.549,15.69,8949 CSC,20200615,22.89,22.986,22.795,22.89,23381 CTB,20200615,29.8,29.8,29.8,29.8,200 CTC,20200615,3.3,3.3,3.3,3.3,0 CTP,20200615,3.6,3.7,3.3,3.4,48340 CTT,20200615,8.786,8.786,8.786,8.786,0 CTX,20200615,9,9.9,9,9.5,75900 CVN,20200615,11.3,12,11,11,77540 CX8,20200615,8.6,8.6,8.6,8.6,0 D11,20200615,38.9,43,38,42.7,38557 DAD,20200615,15.3,15.3,15.3,15.3,0 DAE,20200615,14.2,14.2,14,14,600 DBT,20200615,10.9,10.9,10.4,10.4,5534 DC2,20200615,6.2,6.2,6.2,6.2,10000 DC4,20200615,13.066,13.066,13.066,13.066,0 DDG,20200615,28,28.2,27.9,28.1,51200 DHP,20200615,9.484,9.484,9.2,9.2,23090 DHT,20200615,46.9,46.9,45,46,16165 DIH,20200615,15.19,15.19,15.19,15.19,0 DL1,20200615,17.2,17.2,17.2,17.2,100 DNC,20200615,47.861,47.861,47.861,47.861,0 DNM,20200615,34.5,34.5,34,34,8635 DNP,20200615,16.5,16.9,16.5,16.9,20163 DP3,20200615,65.2,67,65.2,67,2042 DPC,20200615,10.059,10.059,10.059,10.059,0 DPS,20200615,0.3,0.3,0.3,0.3,0 DS3,20200615,3.171,3.257,3.171,3.257,212333 DST,20200615,7.4,7.9,6.5,7.9,2118782 DTD,20200615,10.364,10.541,9.921,9.921,82535 DXP,20200615,10,10,10,10,2050 DZM,20200615,4.5,4.8,4.4,4.8,31000 EBA,20200615,9,9,9,9,0 EBS,20200615,6.8,6.8,6.8,6.8,0 ECI,20200615,12.144,12.144,12.144,12.144,0 EID,20200615,11,11,10.8,11,13400 EVS,20200615,7.5,7.5,7.5,7.5,500 FID,20200615,1.1,1.1,1,1,75800 GDW,20200615,23.243,23.243,23.243,23.243,3 GKM,20200615,17.6,17.7,17.6,17.7,250200 GLT,20200615,20.227,20.227,20.227,20.227,1944 GMX,20200615,23.5,23.5,23.5,23.5,0 HAD,20200615,13.465,13.465,13.273,13.273,2807 HAT,20200615,17.576,17.667,17.576,17.576,6039 HBE,20200615,7,7,7,7,0 HBS,20200615,2.3,2.3,2.1,2.3,1600 HCC,20200615,11.4,11.4,11.3,11.3,6200 HCT,20200615,10.9,10.9,10.9,10.9,0 HDA,20200615,7.8,8.1,7.5,7.9,287230 HEV,20200615,11.5,11.5,11.5,11.5,0 HGM,20200615,36.1,36.1,36.1,36.1,0 HHC,20200615,101,101,101,101,0 HHG,20200615,1.5,1.6,1.5,1.5,225000 HHP,20200615,11.1,11.2,10.8,11,197600 HJS,20200615,22.54,22.54,22.54,22.54,0 HKB,20200615,0.8,0.9,0.8,0.9,519050 HKT,20200615,7.3,7.3,7.3,7.3,35710 HLC,20200615,7.569,7.569,7.569,7.569,0 HLD,20200615,20.4,20.9,20,20,80810 HLY,20200615,48,48,48,48,0 HMH,20200615,9.5,9.5,9.5,9.5,500 HOM,20200615,3.013,3.208,3.013,3.208,11931 HPM,20200615,12.9,12.9,12.9,12.9,0 HTC,20200615,23.33,23.33,23.33,23.33,0 HTP,20200615,9.9,9.9,9.9,9.9,0 HUT,20200615,2.7,2.9,2.5,2.7,8288196 HVT,20200615,36.065,36.065,36.065,36.065,0 ICG,20200615,6.1,6.1,5.4,5.9,1538 IDC,20200615,17.818,17.917,17.424,17.72,15443 IDJ,20200615,14,14.3,12.6,12.6,531240 IDV,20200615,37.4,37.5,36.8,36.8,10660 INC,20200615,7.6,7.6,7.6,7.6,463 INN,20200615,23.062,23.062,22.139,22.877,5420 ITQ,20200615,2.5,2.6,2.4,2.4,121200 IVS,20200615,7,7,7,7,8300 KDM,20200615,1.9,2,1.9,2,20600 KHS,20200615,14.2,14.2,14.2,14.2,0 KKC,20200615,5.2,5.2,5.2,5.2,9500 KLF,20200615,2,2.1,1.9,2,3287453 KMT,20200615,6.799,6.799,6.799,6.799,0 KSD,20200615,6.8,6.8,6.8,6.8,0 KSQ,20200615,1.8,1.9,1.8,1.8,311600 KST,20200615,16.018,16.018,16.018,16.018,221 KTS,20200615,9.2,9.2,9.2,9.2,0 KTT,20200615,4.1,4.1,4.1,4.1,0 KVC,20200615,1.1,1.1,0.9,0.9,719988 L14,20200615,55.276,56.411,51.868,52.777,97524 L18,20200615,6.105,6.105,6.105,6.105,0 L35,20200615,6.5,7,6.5,7,600 L43,20200615,2.7,2.7,2.7,2.7,0 L61,20200615,12.9,12.9,12.9,12.9,0 L62,20200615,7,7,7,7,11 LAS,20200615,7,7,6.6,6.8,150280 LBE,20200615,37.7,37.7,37.7,37.7,0 LCD,20200615,6.8,6.8,6.8,6.8,0 LCS,20200615,2.3,2.3,2.3,2.3,100 LDP,20200615,15.369,16.995,14.799,15.45,615 LHC,20200615,34.5,34.5,33.2,33.2,62800 LIG,20200615,3.3,3.3,3.2,3.2,141000 LM7,20200615,3.2,3.2,3.2,3.2,0 LO5,20200615,1.6,1.6,1.6,1.6,9500 LUT,20200615,2,2,2,2,500 MAC,20200615,4.8,4.8,4.4,4.4,3400 MAS,20200615,35.8,35.8,35.2,35.2,4800 MBG,20200615,5.6,5.8,5.1,5.1,8630621 MBS,20200615,10.9,10.9,9.8,10,233673 MCC,20200615,12.721,12.721,12.721,12.721,5034 MCF,20200615,7.448,8.275,7.448,8.275,218 MCO,20200615,2.7,3,2.7,2.7,1100 MDC,20200615,6.745,6.745,6.745,6.745,0 MED,20200615,40.501,40.501,40.405,40.405,634 MEL,20200615,8.8,8.8,8.8,8.8,0 MHL,20200615,4.6,4.6,4.6,4.6,0 MIM,20200615,12,12,12,12,0 MKV,20200615,10,10,10,10,0 MPT,20200615,1.5,1.6,1.4,1.5,213127 MST,20200615,3.3,3.6,3.3,3.6,3415340 NAG,20200615,4.69,4.87,4.69,4.87,15779 NAP,20200615,13,13,13,13,0 NBC,20200615,5.609,5.699,5.609,5.609,72395 NBP,20200615,10.153,10.153,10.153,10.153,542 NBW,20200615,22.8,22.8,22.8,22.8,1000 NDN,20200615,13.915,13.915,12.685,13.069,1024812 NDX,20200615,11.972,12.062,11.972,11.972,10474 NET,20200615,46.176,50.12,44.444,46.176,14137 NFC,20200615,5.1,5.1,5.1,5.1,0 NGC,20200615,2,2.4,2,2.4,3500 NHA,20200615,8.266,8.266,7.528,7.971,96695 NHC,20200615,34.3,34.3,34.3,34.3,0 NHP,20200615,0.6,0.7,0.6,0.6,847042 NRC,20200615,8.826,9.689,8.826,9.401,284255 NSH,20200615,1.6,1.7,1.6,1.6,9600 NST,20200615,16.8,16.8,16.8,16.8,0 NTH,20200615,29.491,29.491,29.491,29.491,102 NTP,20200615,30.833,30.916,30.416,30.75,21772 NVB,20200615,8.5,8.6,8.2,8.6,2848510 OCH,20200615,7.5,7.5,7.5,7.5,100 ONE,20200615,4,4.1,4,4.1,18300 PBP,20200615,6.997,6.997,6.997,6.997,0 PCE,20200615,14.807,14.807,14.807,14.807,0 PCG,20200615,5.2,5.2,5.2,5.2,100 PCT,20200615,5.3,5.3,5.3,5.3,0 PDB,20200615,7.9,7.9,7.9,7.9,0 PDC,20200615,7.1,7.1,7.1,7.1,0 PEN,20200615,5,5,5,5,0 PGN,20200615,10.2,10.3,9.4,10.1,17600 PGS,20200615,14.036,14.13,14.036,14.036,5983 PGT,20200615,4.6,4.6,4.6,4.6,0 PHN,20200615,26.9,26.9,26.9,26.9,0 PHP,20200615,9.328,9.328,9.328,9.328,0 PIA,20200615,22.905,22.905,22.905,22.905,1126 PIC,20200615,7.933,8.027,7.933,7.933,1099 PJC,20200615,23.932,23.932,23.932,23.932,0 PLC,20200615,14.124,14.124,13.121,13.213,367549 PMB,20200615,8.41,8.41,8.41,8.41,0 PMC,20200615,48.5,50.4,48.5,50.4,200 PMP,20200615,7.53,7.53,7.53,7.53,0 PMS,20200615,14.3,14.3,13.8,13.8,200 POT,20200615,13.2,14.1,13.2,14.1,2600 PPE,20200615,6,6,6,6,100 PPP,20200615,15.3,18.2,15.3,15.8,3700 PPS,20200615,7,7,7,7,0 PPY,20200615,25.861,25.861,25.861,25.861,0 PRC,20200615,9.5,9.5,9.5,9.5,0 PSC,20200615,15.515,15.515,15.515,15.515,108 PSD,20200615,9.2,9.2,9.1,9.1,2900 PSE,20200615,7.2,7.2,7.2,7.2,0 PSI,20200615,2.8,2.8,2.8,2.8,0 PSW,20200615,7.3,7.3,7.3,7.3,0 PTD,20200615,14.838,14.838,14.838,14.838,0 PTI,20200615,17.09,17.09,17.09,17.09,843 PTS,20200615,4.431,4.431,4.431,4.431,1957 PV2,20200615,2.6,2.6,2.6,2.6,0 PVB,20200615,14.214,14.214,13.456,13.456,108870 PVC,20200615,6.3,6.3,5.7,5.8,535628 PVG,20200615,7.1,7.2,7,7.1,17920 PVI,20200615,28.894,28.894,26.556,28.427,40938 PVL,20200615,1.5,1.6,1.5,1.5,24200 PVS,20200615,12.6,12.6,11.8,11.9,7698713 QHD,20200615,22.9,22.9,22.9,22.9,0 QST,20200615,11.6,11.6,11.6,11.6,0 QTC,20200615,16.4,16.4,16.4,16.4,450 RCL,20200615,18.5,18.5,18.5,18.5,0 S55,20200615,21.6,21.6,21.6,21.6,100 S74,20200615,4.3,4.3,4.3,4.3,0 S99,20200615,13.6,14.1,13,13.1,374333 SAF,20200615,42.6,42.6,42.6,42.6,0 SCI,20200615,13.1,14.4,13.1,14,17120 SD2,20200615,7.5,7.5,7.5,7.5,0 SD4,20200615,3.5,3.5,3.3,3.3,5100 SD5,20200615,4.672,4.672,4.313,4.492,6344 SD6,20200615,2.7,2.9,2.7,2.7,110402 SD9,20200615,5.5,5.6,5.1,5.1,54400 SDA,20200615,3.2,3.2,3.1,3.2,61249 SDC,20200615,16.2,16.2,16.2,16.2,0 SDG,20200615,26.199,26.199,26.199,26.199,110 SDN,20200615,29.3,29.3,29.3,29.3,0 SDT,20200615,3.7,3.9,3.7,3.7,65326 SDU,20200615,6.8,6.8,6.8,6.8,0 SEB,20200615,30.225,30.225,30.225,30.225,0 SED,20200615,14.9,14.9,14,14,500 SFN,20200615,23.596,23.596,23.596,23.596,0 SGC,20200615,58.6,58.6,58.6,58.6,0 SGD,20200615,9.8,10.6,9.8,10.6,1100 SGH,20200615,37.4,37.4,37.4,37.4,102 SHB,20200615,16,16.4,15.5,15.8,7107827 SHE,20200615,13.701,13.701,13.701,13.701,0 SHN,20200615,8.6,8.6,8.6,8.6,7640 SHS,20200615,11.844,12.208,11.024,11.206,3173637 SIC,20200615,8.1,8.1,8.1,8.1,800 SJ1,20200615,15.209,15.209,15.209,15.209,217 SJC,20200615,1,1,1,1,0 SJE,20200615,15.086,15.165,14.527,14.527,34452 SLS,20200615,51.5,51.5,49.2,49.2,7460 SMN,20200615,8.5,8.5,8.5,8.5,0 SMT,20200615,8.735,9.529,8.647,9.529,17567 SPI,20200615,1.1,1.2,1.1,1.2,808709 SRA,20200615,12.2,12.5,11.7,11.7,96500 SSM,20200615,7.2,7.2,7.2,7.2,0 STC,20200615,14.6,14.6,14.6,14.6,100 STP,20200615,6,6,6,6,0 SVN,20200615,1.9,1.9,1.8,1.8,12900 SZB,20200615,26.2,27,26.2,26.5,3320 TA9,20200615,8.2,8.6,8.2,8.6,2500 TAR,20200615,17.218,18.466,16.47,17.884,1749283 TBX,20200615,22.3,22.3,22.3,22.3,0 TC6,20200615,4.1,4.1,4,4.1,23500 TDN,20200615,5.6,5.7,5.6,5.6,22700 TDT,20200615,8.886,9.218,8.886,9.218,97482 TET,20200615,29.9,29.9,29.9,29.9,0 TFC,20200615,4.5,4.5,4.5,4.5,100 THB,20200615,8.989,9.082,8.989,8.989,5874 THS,20200615,7.2,7.2,7.2,7.2,0 THT,20200615,6.787,6.961,6.7,6.874,200890 TIG,20200615,6.8,6.9,6.4,6.5,1464601 TJC,20200615,7.1,7.5,7.1,7.5,5105 TKC,20200615,3.8,4.1,3.8,4,57302 TKU,20200615,10.881,10.881,10.881,10.881,4295 TMB,20200615,11.353,11.353,11.353,11.353,0 TMC,20200615,11.8,11.8,11.8,11.8,0 TMX,20200615,14.3,14.3,14.3,14.3,100 TNG,20200615,12.561,12.746,11.822,11.915,1797023 TPH,20200615,8.5,8.5,8.5,8.5,0 TPP,20200615,13.3,13.3,13.3,13.3,0 TSB,20200615,6.5,6.5,6.5,6.5,0 TST,20200615,7.6,7.6,7.6,7.6,1000 TTC,20200615,10.1,10.1,10.1,10.1,200 TTH,20200615,2.3,2.4,2.1,2.2,378589 TTL,20200615,7.1,7.1,5.9,6.6,400 TTT,20200615,35.5,35.5,35.3,35.4,1900 TTZ,20200615,2.1,2.2,1.9,2.2,245158 TV3,20200615,29.2,29.2,29.2,29.2,0 TV4,20200615,11.3,11.5,11,11.4,20700 TVC,20200615,15.545,15.545,15.545,15.545,300201 TVD,20200615,5.9,5.9,5.5,5.9,128310 TXM,20200615,2.8,2.8,2.7,2.8,8200 UNI,20200615,4.3,4.3,4.3,4.3,8000 V12,20200615,11.4,11.4,11.4,11.4,0 V21,20200615,5.7,5.7,5.7,5.7,500 VAT,20200615,1.7,1.7,1.7,1.7,0 VBC,20200615,20.927,20.927,20.836,20.927,4158 VC1,20200615,11.5,11.5,11.5,11.5,0 VC2,20200615,12,12,12,12,200 VC3,20200615,16.5,18,16.4,16.4,225288 VC6,20200615,7.6,7.6,7.6,7.6,0 VC7,20200615,4.8,4.8,4.8,4.8,1146 VC9,20200615,9,9,9,9,310 VCC,20200615,9.1,9.5,9.1,9.5,16000 VCG,20200615,24.8,25.1,24.8,25,107390 VCM,20200615,13.4,13.4,13.4,13.4,0 VCS,20200615,62.5,63.2,60.5,60.5,282472 VDL,20200615,22.5,22.5,22.5,22.5,100 VE1,20200615,7.6,7.6,7.6,7.6,0 VE2,20200615,7,7,7,7,0 VE3,20200615,6.4,6.4,6.3,6.4,53300 VE4,20200615,5,5,5,5,0 VE8,20200615,9,9,9,9,0 VE9,20200615,1.3,1.4,1.3,1.4,148800 VGP,20200615,9.898,9.898,9.898,9.898,2142 VGS,20200615,7.491,7.491,7.308,7.4,21183 VHE,20200615,5.9,6.1,5.9,5.9,660 VHL,20200615,25.562,25.562,25.562,25.562,330 VIE,20200615,6.1,6.1,6.1,6.1,0 VIF,20200615,14.305,14.305,14.305,14.305,0 VIG,20200615,0.9,1.1,0.9,0.9,1108160 VIT,20200615,12.467,12.467,12.467,12.467,0 VIX,20200615,6.247,6.247,5.794,6.156,81552 VKC,20200615,3.6,3.8,3.5,3.8,234186 VLA,20200615,11.6,11.6,11.6,11.6,0 VMC,20200615,9.5,9.8,9.5,9.8,5920 VMI,20200615,0.6,0.6,0.6,0.6,0 VMS,20200615,6.4,6.4,6.4,6.4,100 VNC,20200615,33.011,33.011,33.011,33.011,67 VNF,20200615,31.3,31.3,31.3,31.3,0 VNR,20200615,17.19,18.004,17.19,18.004,1216 VNT,20200615,53.833,55.791,49.625,50.114,2861 VSA,20200615,14.9,14.9,14.9,14.9,0 VSM,20200615,10.189,10.189,10.189,10.189,0 VTC,20200615,9.3,9.3,9.3,9.3,0 VTH,20200615,9.5,9.5,9.5,9.5,0 VTJ,20200615,5.3,5.3,5.3,5.3,0 VTL,20200615,14.8,14.8,14.8,14.8,100 VTS,20200615,28.5,28.5,28.5,28.5,0 VTV,20200615,6.2,6.2,6.2,6.2,0 VXB,20200615,6.8,6.8,6.8,6.8,400 WCS,20200615,133.509,133.509,133.509,133.509,0 WSS,20200615,1.9,2,1.8,2,12100 X20,20200615,7.102,7.102,7.102,7.102,0 AAV,20200612,5.5,5.8,5.4,5.7,390281 ACB,20200612,18.468,18.853,18.007,18.853,8639513 ACM,20200612,0.7,0.7,0.6,0.7,559906 ADC,20200612,14.6,14.6,14.6,14.6,0 ALT,20200612,11.971,11.971,11.971,11.971,0 AMC,20200612,16.38,16.47,16.38,16.47,2000 AME,20200612,7.2,7.2,7.2,7.2,11000 AMV,20200612,17.2,17.6,16.2,17.6,651500 API,20200612,9.6,10,9.6,9.6,300 APP,20200612,4.4,4.4,4.4,4.4,100 APS,20200612,2.4,2.6,2.4,2.6,30160 ARM,20200612,27.6,27.6,27.6,27.6,0 ART,20200612,2.6,2.8,2.6,2.8,2244255 ATS,20200612,26.7,26.7,26.7,26.7,0 BAX,20200612,40.4,43.6,40.2,43.6,1000 BBS,20200612,11.7,11.7,11.7,11.7,0 BCC,20200612,6.577,6.666,6.222,6.488,201713 BCF,20200612,45.608,45.608,45.608,45.608,0 BDB,20200612,10.8,10.8,10.8,10.8,0 BED,20200612,33,33,33,33,100 BII,20200612,0.9,1,0.9,0.9,617585 BKC,20200612,6.1,6.1,6.1,6.1,0 BLF,20200612,3.4,3.4,2.9,2.9,36025 BPC,20200612,11.8,11.8,11.8,11.8,0 BSC,20200612,15.2,15.2,15.2,15.2,0 BST,20200612,13.3,13.3,13.3,13.3,500 BTS,20200612,4.004,4.004,4.004,4.004,0 BTW,20200612,33.593,33.593,33.593,33.593,0 BVS,20200612,10.2,10.2,9.7,10.1,194050 BXH,20200612,14.5,14.5,14.5,14.5,0 C69,20200612,5.78,5.78,5.298,5.78,160367 C92,20200612,3.8,3.8,3.8,3.8,602 CAG,20200612,85.7,85.7,85.7,85.7,0 CAN,20200612,20.98,20.98,20.98,20.98,0 CAP,20200612,28.5,28.9,28.4,28.9,16510 CDN,20200612,18,19,17.5,18.5,400 CEO,20200612,9.6,9.7,8.7,9.7,3449577 CET,20200612,2,2,1.9,1.9,111800 CIA,20200612,11.4,11.8,11.2,11.8,28120 CJC,20200612,13.9,13.9,13.9,13.9,100 CKV,20200612,10.126,10.947,10.126,10.947,329 CLH,20200612,13.267,13.422,13.267,13.422,1418 CLM,20200612,16,16,16,16,200 CMC,20200612,4.9,4.9,4.9,4.9,0 CMS,20200612,2.5,2.5,2.4,2.4,37520 CPC,20200612,14.929,16.07,14.929,16.07,1262 CSC,20200612,22.89,23.081,22.89,22.986,14049 CTB,20200612,31,31,31,31,0 CTC,20200612,3.3,3.3,3.3,3.3,0 CTP,20200612,3.2,3.6,3.2,3.5,30759 CTT,20200612,8.786,8.786,8.786,8.786,0 CTX,20200612,9,9,8.9,9,1600 CVN,20200612,10,11,10,11,11000 CX8,20200612,8.6,8.6,8.6,8.6,0 D11,20200612,34,39.3,34,39.3,131400 DAD,20200612,14.7,15.3,14.7,15.3,5110 DAE,20200612,14.3,14.3,14.3,14.3,300 DBT,20200612,10.5,10.9,10.4,10.9,15200 DC2,20200612,6.2,6.2,6.2,6.2,0 DC4,20200612,13.066,13.066,13.066,13.066,0 DDG,20200612,28.1,28.2,27.5,28,68610 DHP,20200612,9.01,9.01,9.01,9.01,0 DHT,20200612,44.5,46.4,44.5,46.1,16900 DIH,20200612,15.19,15.19,15.19,15.19,0 DL1,20200612,17,17,17,17,10 DNC,20200612,47.861,47.861,47.861,47.861,0 DNM,20200612,34,35,34,35,5350 DNP,20200612,16.8,16.9,16.8,16.9,3200 DP3,20200612,65.2,65.2,65.2,65.2,3675 DPC,20200612,10.059,10.059,10.059,10.059,0 DPS,20200612,0.3,0.3,0.3,0.3,1707072 DS3,20200612,3.085,3.085,3.085,3.085,58567 DST,20200612,6.9,7.2,6.2,7.2,153781 DTD,20200612,10.187,10.364,9.921,10.364,166741 DXP,20200612,9.9,10,9.9,10,2800 DZM,20200612,4.4,4.4,4.1,4.4,119445 EBA,20200612,9,9,9,9,0 EBS,20200612,6.8,6.8,6.8,6.8,400 ECI,20200612,12.144,12.144,12.144,12.144,0 EID,20200612,10.8,11.2,10.8,10.9,11200 EVS,20200612,7.5,7.5,7.1,7.5,5300 FID,20200612,1.1,1.1,1,1.1,269600 GDW,20200612,23.243,23.243,23.243,23.243,11 GKM,20200612,17.8,17.9,17.4,17.9,132500 GLT,20200612,22.377,22.377,22.377,22.377,0 GMX,20200612,23.5,23.5,23.5,23.5,0 HAD,20200612,13.177,13.658,13.177,13.273,13724 HAT,20200612,17.394,17.941,17.394,17.941,2306 HBE,20200612,7,7,7,7,0 HBS,20200612,2.4,2.4,2.1,2.3,21123 HCC,20200612,11.3,11.4,11.3,11.4,7700 HCT,20200612,10.9,10.9,10.9,10.9,0 HDA,20200612,8.1,8.1,7.7,7.8,204500 HEV,20200612,11.5,11.5,11.5,11.5,0 HGM,20200612,36.1,36.1,36.1,36.1,0 HHC,20200612,101,101,101,101,0 HHG,20200612,1.5,1.6,1.4,1.5,42188 HHP,20200612,11.2,11.2,10.8,11.1,450700 HJS,20200612,22.54,22.54,22.54,22.54,102 HKB,20200612,0.8,0.9,0.7,0.8,841522 HKT,20200612,6.7,6.7,6.7,6.7,21725 HLC,20200612,7.569,7.569,7.569,7.569,0 HLD,20200612,20.4,20.5,20,20.5,32700 HLY,20200612,48,48,48,48,0 HMH,20200612,8.9,8.9,8.9,8.9,0 HOM,20200612,3.111,3.208,3.013,3.111,33223 HPM,20200612,12.9,12.9,12.9,12.9,0 HTC,20200612,23.33,23.33,23.33,23.33,0 HTP,20200612,9.9,9.9,9.9,9.9,0 HUT,20200612,2.5,2.7,2.3,2.7,14987611 HVT,20200612,36.065,36.065,36.065,36.065,0 ICG,20200612,5.6,5.8,5.5,5.8,10100 IDC,20200612,17.72,17.917,17.621,17.818,15755 IDJ,20200612,12.7,14,12.3,14,1225390 IDV,20200612,37.4,37.4,36.8,37,17620 INC,20200612,7.6,7.6,7.6,7.6,0 INN,20200612,23.062,23.338,23.062,23.062,22439 ITQ,20200612,2.5,2.6,2.4,2.5,62710 IVS,20200612,6.5,7.7,6.5,7.7,43500 KDM,20200612,2,2.1,2,2.1,8400 KHS,20200612,14.2,14.2,14.2,14.2,0 KKC,20200612,5.1,5.5,5.1,5.3,3500 KLF,20200612,2,2.1,1.9,2,5791817 KMT,20200612,6.799,6.799,6.799,6.799,11 KSD,20200612,6.8,6.8,6.8,6.8,0 KSQ,20200612,2,2,2,2,49100 KST,20200612,17.647,17.647,17.647,17.647,0 KTS,20200612,9.2,9.2,9.2,9.2,100 KTT,20200612,4.1,4.1,4.1,4.1,0 KVC,20200612,1,1.1,1,1,362019 L14,20200612,54.367,55.276,49.975,55.276,108569 L18,20200612,6.197,6.197,6.105,6.105,432 L35,20200612,7.1,7.1,7.1,7.1,0 L43,20200612,2.7,2.7,2.7,2.7,0 L61,20200612,12.9,12.9,12.9,12.9,0 L62,20200612,7,7,7,7,0 LAS,20200612,6.5,7,6.4,7,291076 LBE,20200612,37.7,37.7,37.7,37.7,0 LCD,20200612,6.8,6.8,6.8,6.8,0 LCS,20200612,2,2.3,2,2.3,700 LDP,20200612,15.45,15.45,15.45,15.45,0 LHC,20200612,35.75,35.75,34,35.35,79800 LIG,20200612,3.3,3.4,3.2,3.4,130410 LM7,20200612,2.8,3.2,2.8,3.2,1200 LO5,20200612,1.5,1.5,1.5,1.5,500 LUT,20200612,1.8,2,1.8,2,18400 MAC,20200612,4.8,4.8,4.7,4.7,4400 MAS,20200612,35.8,36.5,35.8,36.5,420 MBG,20200612,5.8,5.8,5.4,5.6,1929407 MBS,20200612,9.952,10.499,9.586,10.499,260240 MCC,20200612,11.573,11.573,11.573,11.573,267 MCF,20200612,8.183,8.183,8.183,8.183,109 MCO,20200612,2.9,2.9,2.9,2.9,0 MDC,20200612,6.745,6.745,6.745,6.745,0 MED,20200612,41.367,44.253,40.405,43.291,1871 MEL,20200612,8.8,8.8,8.8,8.8,0 MHL,20200612,4.6,4.6,4.6,4.6,0 MIM,20200612,12,12,12,12,0 MKV,20200612,10,10,10,10,0 MPT,20200612,1.5,1.6,1.5,1.5,419600 MST,20200612,3.1,3.3,2.9,3.3,2415230 NAG,20200612,4.87,4.96,4.69,4.96,20511 NAP,20200612,13,13,13,13,0 NBC,20200612,5.699,5.699,5.609,5.609,65689 NBP,20200612,9.784,10.153,9.784,10.153,650 NBW,20200612,21,21,20.8,20.9,1400 NDN,20200612,12.762,12.916,12.224,12.685,1030470 NDX,20200612,11.972,11.972,11.881,11.972,6615 NET,20200612,43.29,46.176,43.29,46.176,208 NFC,20200612,5.1,5.1,5.1,5.1,0 NGC,20200612,2.2,2.2,2.2,2.2,1500 NHA,20200612,8.34,8.34,7.676,8.34,28723 NHC,20200612,34.3,34.3,34.3,34.3,0 NHP,20200612,0.8,0.8,0.6,0.7,1196300 NRC,20200612,8.921,9.785,8.73,8.826,497801 NSH,20200612,1.5,1.7,1.5,1.7,73200 NST,20200612,16.8,16.8,16.8,16.8,0 NTH,20200612,27.918,27.918,27.82,27.82,10274 NTP,20200612,30.583,30.833,30.25,30.833,45053 NVB,20200612,8.5,8.6,8.3,8.6,2975997 OCH,20200612,9,9,8.3,8.3,10200 ONE,20200612,4,4,4,4,2000 PBP,20200612,6.997,6.997,6.997,6.997,113 PCE,20200612,14.807,14.807,14.807,14.807,540 PCG,20200612,4.2,4.8,4.2,4.8,380 PCT,20200612,5.3,5.3,5.3,5.3,0 PDB,20200612,7.9,7.9,7.9,7.9,0 PDC,20200612,7.1,7.1,7.1,7.1,0 PEN,20200612,5,5,5,5,0 PGN,20200612,9.6,10.3,9.6,10.1,9700 PGS,20200612,14.13,14.601,14.13,14.601,39251 PGT,20200612,4.6,4.6,4.6,4.6,0 PHN,20200612,26.9,26.9,26.9,26.9,0 PHP,20200612,8.857,9.328,8.575,9.328,51682 PIA,20200612,22.195,22.195,22.195,22.195,0 PIC,20200612,7.933,7.933,7.933,7.933,0 PJC,20200612,23.932,23.932,23.932,23.932,0 PLC,20200612,13.942,14.124,13.121,14.124,378355 PMB,20200612,8.41,8.41,8.41,8.41,0 PMC,20200612,49,50.8,48.2,50.5,1100 PMP,20200612,7.53,7.53,7.53,7.53,0 PMS,20200612,11.2,13.1,11.2,13.1,4610 POT,20200612,13,13,13,13,100 PPE,20200612,6,6,6,6,0 PPP,20200612,17,17,17,17,0 PPS,20200612,7,7,7,7,4300 PPY,20200612,25.861,25.861,25.861,25.861,0 PRC,20200612,9.5,9.5,9.5,9.5,0 PSC,20200612,15.607,15.607,15.607,15.607,0 PSD,20200612,9.1,9.1,9.1,9.1,500 PSE,20200612,7.2,7.2,7.2,7.2,0 PSI,20200612,2.8,2.8,2.8,2.8,0 PSW,20200612,7.3,7.3,7.3,7.3,0 PTD,20200612,14.838,14.838,14.838,14.838,0 PTI,20200612,17.09,17.09,17.09,17.09,0 PTS,20200612,4.431,4.431,4.431,4.431,403 PV2,20200612,2.6,2.6,2.6,2.6,100 PVB,20200612,13.74,14.214,13.077,14.214,273872 PVC,20200612,5.8,6.3,5.5,6.3,470295 PVG,20200612,7,7,6.9,7,118700 PVI,20200612,28.614,29.362,27.585,28.894,53288 PVL,20200612,1.6,1.7,1.5,1.6,15800 PVS,20200612,12.5,12.6,11.9,12.5,7516748 QHD,20200612,22.9,22.9,22.9,22.9,0 QST,20200612,11.6,11.6,11.6,11.6,0 QTC,20200612,16.5,16.5,16.3,16.5,1625 RCL,20200612,18.5,18.5,18.5,18.5,0 S55,20200612,22.5,22.5,22.5,22.5,100 S74,20200612,4.3,4.3,4.3,4.3,0 S99,20200612,11.5,12.9,11.2,12.9,931812 SAF,20200612,45.7,45.7,42.6,42.6,337 SCI,20200612,14.4,14.5,13.8,14,30779 SD2,20200612,7.1,7.5,7.1,7.5,200 SD4,20200612,3.6,3.6,3.6,3.6,2200 SD5,20200612,4.852,4.852,4.672,4.762,4897 SD6,20200612,2.7,3,2.7,3,52500 SD9,20200612,5.5,5.6,5.4,5.6,49750 SDA,20200612,2.8,3.2,2.8,3.2,10200 SDC,20200612,16.2,16.2,16.2,16.2,0 SDG,20200612,29.099,29.099,29.099,29.099,110 SDN,20200612,29.3,29.3,29.3,29.3,0 SDT,20200612,4.2,4.2,3.7,4.1,34550 SDU,20200612,6.8,6.8,6.8,6.8,0 SEB,20200612,30.225,30.225,30.225,30.225,5128 SED,20200612,14.9,14.9,14,14,1100 SFN,20200612,23.596,23.596,23.596,23.596,0 SGC,20200612,58.6,58.6,58.6,58.6,0 SGD,20200612,9.8,9.8,9.8,9.8,500 SGH,20200612,37.4,37.4,37.4,37.4,0 SHB,20200612,15,16,14,16,3997346 SHE,20200612,13.701,13.701,13.701,13.701,675 SHN,20200612,7.9,7.9,7.5,7.9,103630 SHS,20200612,10.022,11.662,9.748,11.662,4741617 SIC,20200612,8.1,8.1,8.1,8.1,12600 SJ1,20200612,20.555,20.555,16.868,16.868,434 SJC,20200612,1,1,0.9,1,29983 SJE,20200612,15.804,15.804,15.804,15.804,125 SLS,20200612,50.2,52,49.2,52,5320 SMN,20200612,8.5,8.5,8.5,8.5,0 SMT,20200612,10.588,10.588,9.529,9.529,680 SPI,20200612,1.1,1.2,1,1.1,571000 SRA,20200612,11.5,11.9,10.9,11.8,266060 SSM,20200612,7.2,7.2,7.2,7.2,0 STC,20200612,15,15,15,15,400 STP,20200612,6,6,6,6,122 SVN,20200612,1.8,1.9,1.8,1.9,16600 SZB,20200612,28.4,28.4,25,27,5400 TA9,20200612,8,8.7,8,8.7,606 TAR,20200612,18.216,18.216,17.135,17.301,448842 TBX,20200612,22.3,22.3,22.3,22.3,0 TC6,20200612,4.2,4.2,4.2,4.2,1810 TDN,20200612,5.7,5.7,5.6,5.7,34900 TDT,20200612,9.052,9.135,8.72,8.886,60927 TET,20200612,29.9,29.9,29.9,29.9,0 TFC,20200612,4.5,4.5,4.5,4.5,300 THB,20200612,8.801,8.801,8.801,8.801,0 THS,20200612,7.2,7.2,7.2,7.2,0 THT,20200612,6.787,6.874,6.7,6.874,89766 TIG,20200612,6.6,6.8,6.2,6.8,2095781 TJC,20200612,7.5,7.5,7.1,7.5,6400 TKC,20200612,3.7,3.8,3.5,3.8,26100 TKU,20200612,12.027,12.027,12.027,12.027,105 TMB,20200612,11.261,11.353,11.261,11.353,8883 TMC,20200612,11.8,11.8,11.8,11.8,0 TMX,20200612,13,13,13,13,3000 TNG,20200612,12.284,12.654,11.268,12.561,1934357 TPH,20200612,8.5,8.5,8.5,8.5,0 TPP,20200612,13.3,13.3,13.3,13.3,0 TSB,20200612,6.5,6.5,6.5,6.5,0 TST,20200612,8,8,8,8,300 TTC,20200612,10,10,10,10,600 TTH,20200612,2.2,2.4,2.1,2.3,299771 TTL,20200612,6.9,6.9,5.7,6.5,300 TTT,20200612,39.2,39.2,39.2,39.2,0 TTZ,20200612,2,2.1,2,2,56600 TV3,20200612,29.2,29.2,29.2,29.2,0 TV4,20200612,11.3,12.3,11.3,11.5,5600 TVC,20200612,17.181,17.181,17.181,17.181,206680 TVD,20200612,5.9,6,5.7,6,19711 TXM,20200612,2.8,2.8,2.7,2.7,1400 UNI,20200612,4.3,4.3,4.3,4.3,14000 V12,20200612,11.4,11.4,11.4,11.4,0 V21,20200612,5.2,5.2,4.7,5.2,600 VAT,20200612,1.6,1.7,1.6,1.7,60500 VBC,20200612,20.927,20.927,19.191,20.927,16632 VC1,20200612,11.5,11.5,11.5,11.5,0 VC2,20200612,10.8,12.5,10.8,12.5,215 VC3,20200612,16.3,16.5,16.1,16.5,221600 VC6,20200612,7.6,7.6,7.6,7.6,0 VC7,20200612,5.28,5.28,5.28,5.28,0 VC9,20200612,9,9,9,9,100 VCC,20200612,9,9,9,9,0 VCG,20200612,25,25.2,24.8,25.2,105500 VCM,20200612,13.4,13.4,13.4,13.4,0 VCS,20200612,64,64,60.1,62.5,404673 VDL,20200612,24.9,24.9,24.9,24.9,0 VE1,20200612,7.6,7.6,7.6,7.6,0 VE2,20200612,7,7,7,7,0 VE3,20200612,5.9,5.9,5.9,5.9,0 VE4,20200612,5,5,5,5,0 VE8,20200612,9,9,9,9,0 VE9,20200612,1.4,1.4,1.4,1.4,65900 VGP,20200612,9.898,9.898,9.898,9.898,0 VGS,20200612,7.4,7.491,7.308,7.491,23478 VHE,20200612,5.5,5.9,5.4,5.9,27600 VHL,20200612,26.199,26.29,25.744,26.29,989 VIE,20200612,6.1,6.1,6.1,6.1,0 VIF,20200612,14.305,14.305,14.305,14.305,112 VIG,20200612,1.1,1.1,1,1,677010 VIT,20200612,12.553,12.553,12.467,12.467,1271 VIX,20200612,6.247,6.337,5.975,6.247,83905 VKC,20200612,3.4,3.7,3.3,3.7,151900 VLA,20200612,11.6,11.6,11.6,11.6,0 VMC,20200612,9.4,9.8,9.4,9.5,5120 VMI,20200612,0.6,0.6,0.6,0.6,0 VMS,20200612,5.9,5.9,5.9,5.9,0 VNC,20200612,33.011,33.011,33.011,33.011,30 VNF,20200612,31.3,31.3,31.3,31.3,0 VNR,20200612,17.642,18.004,17.642,18.004,4863 VNT,20200612,51.582,53.344,51.582,53.344,204 VSA,20200612,14.9,14.9,14.9,14.9,0 VSM,20200612,10.098,10.189,8.369,10.189,660 VTC,20200612,9.3,9.3,9.3,9.3,200 VTH,20200612,9.5,9.5,9.5,9.5,0 VTJ,20200612,5.3,5.3,5.3,5.3,0 VTL,20200612,13.5,13.5,13.5,13.5,100 VTS,20200612,28.5,28.5,28.5,28.5,0 VTV,20200612,6.2,6.3,6.2,6.2,1700 VXB,20200612,6.4,6.4,6.4,6.4,0 WCS,20200612,133.588,133.588,133.509,133.509,1784 WSS,20200612,1.9,1.9,1.8,1.9,11800 X20,20200612,7.102,7.102,7.102,7.102,0 AAV,20200611,6.6,6.7,5.9,5.9,567910 ACB,20200611,19.7,19.853,18.776,18.853,11919123 ACM,20200611,0.8,0.8,0.7,0.7,2812194 ADC,20200611,14.6,14.6,14.6,14.6,0 ALT,20200611,11.971,11.971,11.971,11.971,0 AMC,20200611,17.1,17.1,17.1,17.1,0 AME,20200611,7.4,7.4,7.4,7.4,2200 AMV,20200611,18.9,18.9,17.2,17.2,1286722 API,20200611,10.1,10.1,10,10.1,300 APP,20200611,4,4,4,4,200 APS,20200611,2.6,2.7,2.5,2.5,53300 ARM,20200611,27.6,27.6,27.6,27.6,0 ART,20200611,3,3.1,2.7,2.7,4292695 ATS,20200611,26.7,26.7,26.7,26.7,0 BAX,20200611,43.6,43.6,41,43.2,800 BBS,20200611,11.7,11.7,11.7,11.7,0 BCC,20200611,6.933,7.111,6.666,6.666,365856 BCF,20200611,45.608,45.608,45.608,45.608,0 BDB,20200611,10.8,10.8,10.8,10.8,0 BED,20200611,33,33,33,33,0 BII,20200611,1,1.1,0.9,1,2796342 BKC,20200611,6.1,6.1,6.1,6.1,0 BLF,20200611,3.2,3.2,3.2,3.2,0 BPC,20200611,11.8,11.8,11.8,11.8,0 BSC,20200611,15.2,15.2,15.2,15.2,0 BST,20200611,13.4,13.4,12.2,13.3,1700 BTS,20200611,4.004,4.004,4.004,4.004,250 BTW,20200611,33.593,33.593,33.593,33.593,2590 BVS,20200611,11,11,10,10,314750 BXH,20200611,14.5,14.5,14.5,14.5,0 C69,20200611,6.936,6.936,5.876,5.876,353233 C92,20200611,3.8,4,3.8,4,6890 CAG,20200611,85.7,85.7,85.7,85.7,0 CAN,20200611,20.98,20.98,20.98,20.98,104 CAP,20200611,28.6,28.8,28.5,28.5,11000 CDN,20200611,18.4,19,18.2,19,2830 CEO,20200611,10.3,10.3,9.3,9.6,4374374 CET,20200611,2,2,1.9,2,115130 CIA,20200611,11.8,11.9,11.6,11.7,17014 CJC,20200611,15.4,15.4,15.4,15.4,0 CKV,20200611,10.399,10.764,10.399,10.764,1535 CLH,20200611,13.344,13.5,13.189,13.422,6960 CLM,20200611,17,17,17,17,0 CMC,20200611,4.9,4.9,4.9,4.9,56 CMS,20200611,2.5,2.7,2.5,2.6,85640 CPC,20200611,16.07,16.07,16.07,16.07,0 CSC,20200611,24.798,25.465,23.367,23.367,9132 CTB,20200611,31,31,31,31,0 CTC,20200611,3.3,3.3,3.3,3.3,0 CTP,20200611,3.9,3.9,3.5,3.5,164537 CTT,20200611,8.786,8.786,8.786,8.786,12 CTX,20200611,8.8,9.9,8.8,9,23369 CVN,20200611,11.1,11.1,11,11,41100 CX8,20200611,8.6,8.6,8.6,8.6,0 D11,20200611,34,36,33.9,35.8,36000 DAD,20200611,15.3,15.3,15.3,15.3,0 DAE,20200611,14.1,14.1,14.1,14.1,2000 DBT,20200611,10.5,10.5,10.5,10.5,7000 DC2,20200611,6.2,6.2,6.2,6.2,0 DC4,20200611,13.066,13.066,13.066,13.066,0 DDG,20200611,28.1,28.2,27.9,28.1,50800 DHP,20200611,9.01,9.01,9.01,9.01,211 DHT,20200611,48,48.4,45.2,45.3,28555 DIH,20200611,15.19,15.19,15.19,15.19,0 DL1,20200611,17,17,17,17,0 DNC,20200611,47.861,47.861,47.861,47.861,0 DNM,20200611,35,35.4,34.5,35.4,12232 DNP,20200611,16.2,17,16.2,17,11000 DP3,20200611,68,68,65.9,65.9,13830 DPC,20200611,10.059,10.059,10.059,10.059,0 DPS,20200611,0.2,0.2,0.2,0.2,0 DS3,20200611,3.171,3.257,3.085,3.085,116900 DST,20200611,6.6,6.6,6.4,6.6,310245 DTD,20200611,10.984,11.073,10.364,10.364,131518 DXP,20200611,10.1,10.1,10,10,6200 DZM,20200611,4,4,4,4,14700 EBA,20200611,9,9,9,9,0 EBS,20200611,6.8,6.9,6.8,6.8,8100 ECI,20200611,12.144,12.144,12.144,12.144,0 EID,20200611,10.9,11.1,10.9,11,24700 EVS,20200611,7.5,7.5,6.9,7.5,20000 FID,20200611,1,1.1,1,1.1,489900 GDW,20200611,23.243,23.243,23.243,23.243,0 GKM,20200611,17.9,18,17.9,18,178800 GLT,20200611,22.377,22.377,22.377,22.377,154 GMX,20200611,23.5,23.5,23.5,23.5,0 HAD,20200611,13.369,13.754,13.273,13.369,15491 HAT,20200611,17.85,18.214,17.85,17.941,9004 HBE,20200611,7,7,7,7,0 HBS,20200611,2.1,2.3,2.1,2.3,73452 HCC,20200611,11.4,11.7,11.2,11.2,12277 HCT,20200611,11.3,11.3,10.9,10.9,403 HDA,20200611,8.8,8.8,8,8,443200 HEV,20200611,11.5,11.5,11.5,11.5,0 HGM,20200611,36.1,36.1,36.1,36.1,0 HHC,20200611,101,101,101,101,0 HHG,20200611,1.6,1.6,1.5,1.5,356891 HHP,20200611,11.2,11.4,11.1,11.3,610909 HJS,20200611,20.776,20.776,20.776,20.776,0 HKB,20200611,0.8,0.8,0.7,0.8,1118612 HKT,20200611,6.1,6.1,6.1,6.1,23200 HLC,20200611,7.569,7.569,7.569,7.569,0 HLD,20200611,20.7,20.8,20.4,20.4,101320 HLY,20200611,48,48,48,48,0 HMH,20200611,8.9,9,8.9,8.9,10700 HOM,20200611,3.305,3.305,3.111,3.111,65726 HPM,20200611,12.9,12.9,12.9,12.9,0 HTC,20200611,23.33,23.33,23.33,23.33,0 HTP,20200611,10,10,9.9,9.9,2000 HUT,20200611,2.7,2.9,2.5,2.5,15612503 HVT,20200611,36.065,36.065,36.065,36.065,0 ICG,20200611,6.1,6.1,5.6,6.1,43010 IDC,20200611,18.212,18.901,18.113,18.113,36772 IDJ,20200611,15,15,13.6,13.6,365374 IDV,20200611,37.3,37.4,37.3,37.4,2930 INC,20200611,7.6,7.6,7.6,7.6,116 INN,20200611,23.431,23.431,23.062,23.062,15176 ITQ,20200611,2.6,2.8,2.6,2.6,193100 IVS,20200611,6.8,7,6.8,7,17900 KDM,20200611,2,2.1,2,2.1,67500 KHS,20200611,14.2,14.2,14.2,14.2,0 KKC,20200611,5.5,5.5,5.5,5.5,1400 KLF,20200611,2.1,2.2,1.9,2,7387674 KMT,20200611,6.799,6.799,6.799,6.799,0 KSD,20200611,6.8,6.8,6.8,6.8,0 KSQ,20200611,2.4,2.5,2.2,2.2,298100 KST,20200611,17.647,17.647,17.647,17.647,0 KTS,20200611,8.5,8.5,8.5,8.5,400 KTT,20200611,4.1,4.1,4.1,4.1,60 KVC,20200611,1.1,1.1,1,1.1,1951035 L14,20200611,56.79,57.85,51.49,54.367,177414 L18,20200611,6.752,6.752,6.752,6.752,0 L35,20200611,7.1,7.1,7.1,7.1,0 L43,20200611,2.7,2.7,2.7,2.7,0 L61,20200611,12.9,12.9,12.9,12.9,0 L62,20200611,7,7,7,7,0 LAS,20200611,6.5,7.1,6.5,6.6,1107304 LBE,20200611,37.7,37.7,37.7,37.7,0 LCD,20200611,6.8,6.8,6.8,6.8,0 LCS,20200611,2,2.2,2,2.2,49700 LDP,20200611,15.45,15.45,15.45,15.45,0 LHC,20200611,36,37.5,35.45,35.45,64400 LIG,20200611,3.3,3.6,3.3,3.5,716469 LM7,20200611,3,3.1,2.7,3,2190 LO5,20200611,1.4,1.4,1.4,1.4,200 LUT,20200611,2,2.1,2,2,27600 MAC,20200611,5,5,4.7,4.7,1210 MAS,20200611,36,36.5,36,36.5,4200 MBG,20200611,6.1,6.6,5.8,6,4481642 MBS,20200611,10.499,10.865,9.86,10.134,448466 MCC,20200611,11.573,11.573,10.521,10.521,1150 MCF,20200611,8.827,8.827,7.816,7.816,544 MCO,20200611,2.8,2.9,2.8,2.9,500 MDC,20200611,6.745,6.745,6.745,6.745,0 MED,20200611,42.713,44.253,40.693,43.675,738 MEL,20200611,8.8,8.8,8.8,8.8,0 MHL,20200611,4.6,4.6,4.6,4.6,0 MIM,20200611,12,12,12,12,0 MKV,20200611,10,10,10,10,0 MPT,20200611,1.6,1.6,1.5,1.6,475500 MST,20200611,3.3,3.6,3.1,3.1,4380638 NAG,20200611,4.96,4.96,4.69,4.96,30378 NAP,20200611,13,13,13,13,0 NBC,20200611,5.79,5.79,5.699,5.699,180624 NBP,20200611,10.707,10.707,10.707,10.707,0 NBW,20200611,23,23,23,23,0 NDN,20200611,13.838,14.453,12.993,12.993,853252 NDX,20200611,11.972,11.972,11.972,11.972,9151 NET,20200611,46.176,46.464,46.176,46.176,936 NFC,20200611,5.1,5.1,5.1,5.1,0 NGC,20200611,2.4,2.4,2.4,2.4,2100 NHA,20200611,8.414,8.561,8.119,8.414,36852 NHC,20200611,34.3,34.3,34.3,34.3,0 NHP,20200611,0.7,0.7,0.7,0.7,252820 NRC,20200611,9.881,10.36,8.921,8.921,146730 NSH,20200611,1.6,1.7,1.6,1.6,78621 NST,20200611,16.8,16.8,16.8,16.8,0 NTH,20200611,27.82,27.82,27.525,27.82,2238 NTP,20200611,32.083,32.083,30.416,30.833,42912 NVB,20200611,8.8,8.9,8.6,8.7,2618590 OCH,20200611,9.2,9.2,9.2,9.2,100 ONE,20200611,3.8,4.1,3.8,4.1,50200 PBP,20200611,7.528,7.528,6.377,6.377,7677 PCE,20200611,13.511,13.511,13.511,13.511,216 PCG,20200611,4.5,4.5,4.5,4.5,100 PCT,20200611,5.3,5.3,5.3,5.3,0 PDB,20200611,7.8,7.9,7.8,7.9,5610 PDC,20200611,7.1,7.1,7.1,7.1,0 PEN,20200611,5,5,5,5,0 PGN,20200611,10,10.5,9.8,10.5,6200 PGS,20200611,14.601,14.601,14.224,14.413,62636 PGT,20200611,4.6,4.6,4.6,4.6,0 PHN,20200611,26.9,26.9,26.9,26.9,0 PHP,20200611,9.234,9.234,8.951,8.951,3714 PIA,20200611,20.419,22.461,20.419,22.195,7570 PIC,20200611,7.933,7.933,7.933,7.933,5928 PJC,20200611,23.932,23.932,23.932,23.932,0 PLC,20200611,15.126,15.126,14.124,14.124,374828 PMB,20200611,8.41,8.41,8.41,8.41,0 PMC,20200611,50.5,52.6,48.1,51.3,1200 PMP,20200611,7.53,7.53,7.53,7.53,0 PMS,20200611,12.1,12.1,12.1,12.1,100 POT,20200611,14.3,14.3,14.3,14.3,0 PPE,20200611,6,6.2,6,6,700 PPP,20200611,14.1,17,14.1,17,4000 PPS,20200611,7.4,7.4,7.4,7.4,0 PPY,20200611,25.861,25.861,25.861,25.861,0 PRC,20200611,9.5,9.5,9.5,9.5,0 PSC,20200611,15.607,15.607,15.607,15.607,0 PSD,20200611,9.5,9.5,9.3,9.3,500 PSE,20200611,7.2,7.2,7.2,7.2,0 PSI,20200611,2.8,2.8,2.8,2.8,109 PSW,20200611,7.3,7.3,7.3,7.3,0 PTD,20200611,14.838,14.838,14.838,14.838,0 PTI,20200611,16.521,17.09,16.521,17.09,421 PTS,20200611,4.431,4.604,3.996,4.431,42815 PV2,20200611,2.5,2.5,2.5,2.5,5000 PVB,20200611,15.541,15.541,14.119,14.214,477214 PVC,20200611,6.8,7,5.9,5.9,863830 PVG,20200611,7,7.1,7,7.1,23000 PVI,20200611,29.362,29.455,28.707,29.362,32659 PVL,20200611,1.5,1.6,1.5,1.6,62900 PVS,20200611,13.6,13.8,12.5,12.5,11074918 QHD,20200611,22.9,22.9,22.9,22.9,0 QST,20200611,11.6,11.6,11.6,11.6,0 QTC,20200611,17,17,17,17,0 RCL,20200611,18.5,18.5,18.5,18.5,0 S55,20200611,22.5,22.5,22.5,22.5,15000 S74,20200611,4.3,4.3,4.3,4.3,6600 S99,20200611,13,13.5,11.8,11.8,727179 SAF,20200611,45.7,45.8,45.7,45.8,200 SCI,20200611,15,15.2,15,15,14163 SD2,20200611,7.4,7.5,7.1,7.1,3100 SD4,20200611,3.8,3.8,3.7,3.7,1666 SD5,20200611,4.762,4.942,4.672,4.672,113405 SD6,20200611,2.9,3,2.9,3,345363 SD9,20200611,5.1,5.6,5.1,5.6,124567 SDA,20200611,3,3.2,2.8,3,50300 SDC,20200611,16.2,16.2,16.2,16.2,0 SDG,20200611,32.272,32.272,32.272,32.272,5957 SDN,20200611,29.3,29.3,29.3,29.3,0 SDT,20200611,3.9,4.2,3.9,4.1,196540 SDU,20200611,6.8,6.8,6.8,6.8,0 SEB,20200611,30.225,30.225,30.225,30.225,2051 SED,20200611,14,14.1,14,14.1,600 SFN,20200611,23.596,23.596,23.596,23.596,0 SGC,20200611,58.6,58.6,58.6,58.6,33 SGD,20200611,11.5,11.6,10,10.8,1800 SGH,20200611,37.4,37.4,37.4,37.4,0 SHB,20200611,16.4,16.9,15.5,15.5,11068056 SHE,20200611,14.071,14.071,13.701,13.701,3106 SHN,20200611,7.2,7.2,7.2,7.2,315030 SHS,20200611,11.844,12.208,10.66,10.66,5398098 SIC,20200611,8.1,8.1,7.5,8.1,10140 SJ1,20200611,18.712,18.712,18.712,18.712,0 SJC,20200611,0.9,0.9,0.9,0.9,0 SJE,20200611,15.086,15.964,15.006,15.006,42846 SLS,20200611,57.5,57.5,51,51,19610 SMN,20200611,8.5,8.5,8.5,8.5,0 SMT,20200611,9.705,10.588,9.617,10.588,2493 SPI,20200611,1.1,1.2,1.1,1.1,1385258 SRA,20200611,13.4,13.4,12.1,12.1,247900 SSM,20200611,7.2,7.2,7.2,7.2,0 STC,20200611,15,15.1,14.8,14.8,2500 STP,20200611,5.9,5.9,5.9,5.9,2350 SVN,20200611,1.8,1.9,1.8,1.9,174530 SZB,20200611,28.2,28.2,27,27,23300 TA9,20200611,8.5,8.5,8.5,8.5,0 TAR,20200611,19.381,19.63,18.216,18.216,575213 TBX,20200611,22.3,22.3,22.3,22.3,0 TC6,20200611,4.2,4.2,4.2,4.2,39950 TDN,20200611,5.8,5.9,5.7,5.7,121400 TDT,20200611,8.637,9.467,8.637,9.135,180096 TET,20200611,29.9,29.9,29.9,29.9,0 TFC,20200611,4.6,4.6,4.6,4.6,0 THB,20200611,9.644,9.644,8.801,8.801,534 THS,20200611,7.2,7.2,7.2,7.2,0 THT,20200611,6.961,6.961,6.874,6.874,7171 TIG,20200611,7.3,7.5,6.8,6.8,1909045 TJC,20200611,7.1,7.5,7.1,7.5,5665 TKC,20200611,3.8,4,3.8,3.8,37300 TKU,20200611,13.268,13.268,13.268,13.268,314 TMB,20200611,11.353,11.63,11.169,11.353,11483 TMC,20200611,11.8,11.8,11.8,11.8,500 TMX,20200611,13,13,13,13,1200 TNG,20200611,13.762,13.762,12.284,12.284,3056436 TPH,20200611,8.5,8.5,8.5,8.5,0 TPP,20200611,13.3,13.3,13.3,13.3,0 TSB,20200611,6.5,6.5,6.5,6.5,0 TST,20200611,8,8,8,8,4330 TTC,20200611,10.9,10.9,10.9,10.9,10 TTH,20200611,2.3,2.5,2.3,2.3,1113816 TTL,20200611,6.3,6.6,6.3,6.3,10500 TTT,20200611,39.2,39.2,39.2,39.2,100 TTZ,20200611,2.1,2.1,2,2.1,34610 TV3,20200611,29.3,29.3,29.2,29.2,200 TV4,20200611,11.4,11.4,11.3,11.3,7500 TVC,20200611,21.181,21.181,19.09,19.09,585772 TVD,20200611,6.3,6.3,5.9,6,22700 TXM,20200611,2.7,2.9,2.7,2.9,4100 UNI,20200611,4.3,4.6,4.3,4.6,71100 V12,20200611,11.4,11.4,11.4,11.4,0 V21,20200611,4.8,5.1,4.8,4.9,15900 VAT,20200611,1.6,1.6,1.6,1.6,0 VBC,20200611,20.927,20.927,20.927,20.927,50226 VC1,20200611,11.5,11.5,11.5,11.5,0 VC2,20200611,11.5,11.5,11.5,11.5,0 VC3,20200611,16.4,16.6,16.3,16.4,203300 VC6,20200611,7.6,7.6,7.6,7.6,0 VC7,20200611,5.376,5.376,4.896,5.28,13854 VC9,20200611,9.9,9.9,9.9,9.9,100 VCC,20200611,9,9,9,9,0 VCG,20200611,25,25.2,25,25.2,61630 VCM,20200611,13.4,13.4,13.4,13.4,100 VCS,20200611,67.3,67.9,64,64,556112 VDL,20200611,24.9,24.9,24.9,24.9,0 VE1,20200611,7.6,7.6,7.6,7.6,0 VE2,20200611,7,7,7,7,0 VE3,20200611,5.9,5.9,5.9,5.9,0 VE4,20200611,5,5,5,5,0 VE8,20200611,9,9,9,9,0 VE9,20200611,1.4,1.5,1.4,1.5,552210 VGP,20200611,9.898,9.898,9.898,9.898,0 VGS,20200611,7.491,7.491,7.308,7.491,25047 VHE,20200611,6,6,5.6,6,39900 VHL,20200611,26.836,26.836,26.381,26.381,20798 VIE,20200611,6.1,6.1,6.1,6.1,0 VIF,20200611,15.11,15.11,15.11,15.11,45 VIG,20200611,1.1,1.1,1.1,1.1,1250000 VIT,20200611,12.553,12.553,12.553,12.553,4620 VIX,20200611,6.428,6.971,6.247,6.428,755279 VKC,20200611,3.8,3.9,3.6,3.6,176669 VLA,20200611,11.6,11.6,11.6,11.6,0 VMC,20200611,10,10,9.8,9.9,10900 VMI,20200611,0.6,0.6,0.6,0.6,0 VMS,20200611,5.9,5.9,5.9,5.9,0 VNC,20200611,33.011,33.011,33.011,33.011,0 VNF,20200611,31.3,31.3,31.3,31.3,0 VNR,20200611,18.004,18.276,17.642,17.642,5416 VNT,20200611,53.344,53.344,53.344,53.344,0 VSA,20200611,14.9,14.9,14.9,14.9,0 VSM,20200611,9.279,9.279,9.279,9.279,110 VTC,20200611,9.3,9.3,9.3,9.3,230 VTH,20200611,9.5,9.5,9.5,9.5,0 VTJ,20200611,5.3,5.3,5.3,5.3,0 VTL,20200611,12.3,12.3,12.3,12.3,0 VTS,20200611,28.5,28.5,28.5,28.5,0 VTV,20200611,6.8,6.8,6.8,6.8,0 VXB,20200611,5.4,6.4,5.4,6.4,3100 WCS,20200611,135.079,135.079,134.216,134.216,1274 WSS,20200611,2,2,2,2,4700 X20,20200611,7.102,7.102,7.102,7.102,0 AAV,20200610,5.8,6.4,5.8,6.4,622360 ACB,20200610,19.623,19.93,19.392,19.7,8439261 ACM,20200610,0.7,0.7,0.6,0.7,1799849 ADC,20200610,14.6,14.6,14.6,14.6,100 ALT,20200610,11.971,11.971,11.971,11.971,0 AMC,20200610,17.1,17.1,17.1,17.1,0 AME,20200610,7.7,7.7,7.7,7.7,1100 AMV,20200610,19.1,19.1,18.7,18.9,789693 API,20200610,10.6,10.6,9.9,9.9,1200 APP,20200610,4,4,4,4,2800 APS,20200610,2.5,2.6,2.5,2.5,31300 ARM,20200610,27.6,27.6,27.6,27.6,0 ART,20200610,2.9,3,2.8,3,2386572 ATS,20200610,26.7,26.7,26.7,26.7,0 BAX,20200610,43.8,43.8,43.8,43.8,40 BBS,20200610,11.7,11.7,11.7,11.7,0 BCC,20200610,7.022,7.111,6.844,6.933,216833 BCF,20200610,45.608,45.608,45.608,45.608,116 BDB,20200610,10.8,10.8,10.8,10.8,0 BED,20200610,33,33,33,33,0 BII,20200610,1,1,0.9,1,2568436 BKC,20200610,6.1,6.1,6.1,6.1,0 BLF,20200610,3.2,3.2,3.2,3.2,0 BPC,20200610,11.8,11.8,11.8,11.8,0 BSC,20200610,15.2,15.2,15.2,15.2,0 BST,20200610,13.5,13.5,13.5,13.5,1300 BTS,20200610,4.2,4.2,4.004,4.004,1945 BTW,20200610,33.4,33.593,33.4,33.593,466 BVS,20200610,11.2,11.2,10.6,11,184600 BXH,20200610,14.5,14.5,14.5,14.5,0 C69,20200610,5.78,6.358,5.78,6.358,447717 C92,20200610,3.8,3.9,3.8,3.9,3774 CAG,20200610,85.7,85.7,85.7,85.7,0 CAN,20200610,22.616,22.616,22.616,22.616,49 CAP,20200610,28.6,29,28.6,28.8,6800 CDN,20200610,18.3,19.8,18.3,19.8,800 CEO,20200610,9.5,10.3,9.2,10.3,5182966 CET,20200610,2,2,1.9,1.9,96640 CIA,20200610,11.9,12,11.7,11.8,8408 CJC,20200610,15.4,15.4,15.4,15.4,0 CKV,20200610,10.308,10.308,10.308,10.308,110 CLH,20200610,13.344,13.655,13.344,13.655,1418 CLM,20200610,17,17,17,17,0 CMC,20200610,4.9,4.9,4.9,4.9,40 CMS,20200610,2.5,2.6,2.4,2.6,25100 CPC,20200610,15.214,16.07,15.214,16.07,526 CSC,20200610,21.269,23.367,21.173,23.367,21389 CTB,20200610,29.2,31,29.2,31,1100 CTC,20200610,3.3,3.3,3.3,3.3,0 CTP,20200610,3.8,3.8,3.6,3.8,51020 CTT,20200610,8.786,8.786,8.786,8.786,187 CTX,20200610,8.9,9,8.9,9,14710 CVN,20200610,11.2,11.4,11.1,11.1,11600 CX8,20200610,8.6,8.6,8.6,8.6,0 D11,20200610,34,36.2,33.2,36,33720 DAD,20200610,15.3,15.3,15.3,15.3,0 DAE,20200610,14.2,14.2,14.2,14.2,0 DBT,20200610,10.5,10.5,10.5,10.5,0 DC2,20200610,6.2,6.2,6.2,6.2,0 DC4,20200610,13.066,13.066,13.066,13.066,0 DDG,20200610,27.6,28.2,27.4,28.1,90160 DHP,20200610,9.484,9.484,9.484,9.484,105 DHT,20200610,45.5,48.9,45.5,47.8,62850 DIH,20200610,15.19,15.19,15.19,15.19,0 DL1,20200610,17,17,17,17,5 DNC,20200610,47.861,47.861,47.861,47.861,0 DNM,20200610,35,35.5,34.8,35.5,5083 DNP,20200610,17,17,17,17,0 DP3,20200610,69.9,69.9,67,67,18875 DPC,20200610,10.059,10.059,10.059,10.059,0 DPS,20200610,0.2,0.2,0.2,0.2,0 DS3,20200610,3.085,3.171,3.085,3.171,95667 DST,20200610,5.5,6,5.1,6,528405 DTD,20200610,10.896,11.073,10.719,11.073,103740 DXP,20200610,10,10.1,10,10.1,6850 DZM,20200610,3.5,3.7,3.4,3.7,131000 EBA,20200610,9,9,9,9,0 EBS,20200610,6.9,7,6.8,6.8,8122 ECI,20200610,12.144,12.144,12.144,12.144,109 EID,20200610,10.9,10.9,10.9,10.9,13900 EVS,20200610,7.5,7.5,7,7.5,3800 FID,20200610,0.9,1,0.9,1,189000 GDW,20200610,23.243,23.243,23.243,23.243,105 GKM,20200610,17.5,18,17.5,18,399212 GLT,20200610,20.814,20.814,20.814,20.814,102 GMX,20200610,23.5,23.5,23.5,23.5,0 HAD,20200610,13.369,13.465,13.273,13.369,7612 HAT,20200610,17.85,17.85,17.85,17.85,1768 HBE,20200610,7,7,7,7,0 HBS,20200610,2.1,2.1,2.1,2.1,10007 HCC,20200610,11.2,11.2,11.2,11.2,8000 HCT,20200610,10.8,10.8,10.5,10.5,304 HDA,20200610,9,9.1,8.7,8.8,282400 HEV,20200610,11.5,11.5,11.5,11.5,100 HGM,20200610,36.1,36.1,36.1,36.1,0 HHC,20200610,101,101,101,101,0 HHG,20200610,1.5,1.5,1.4,1.5,267417 HHP,20200610,11.3,11.4,11.1,11.2,593600 HJS,20200610,20.776,20.776,20.776,20.776,102 HKB,20200610,0.7,0.8,0.7,0.7,228593 HKT,20200610,6.1,6.1,5.1,5.6,24860 HLC,20200610,7.569,7.569,7.569,7.569,0 HLD,20200610,19.8,21.5,19.8,20.7,105721 HLY,20200610,48,48,48,48,0 HMH,20200610,8.5,8.5,8.5,8.5,0 HOM,20200610,3.208,3.305,3.111,3.305,30168 HPM,20200610,12.9,12.9,12.9,12.9,0 HTC,20200610,23.33,23.33,23.33,23.33,0 HTP,20200610,11,11,11,11,0 HUT,20200610,2.6,2.7,2.4,2.7,7025555 HVT,20200610,36.065,36.065,36.065,36.065,103 ICG,20200610,5.5,5.9,5.5,5.9,42510 IDC,20200610,18.704,18.901,18.704,18.901,12901 IDJ,20200610,15,15.8,15,15.1,470754 IDV,20200610,38,38,37,37.8,7300 INC,20200610,6.909,6.909,6.909,6.909,0 INN,20200610,23.154,23.154,23.062,23.062,27534 ITQ,20200610,2.6,2.6,2.5,2.6,19000 IVS,20200610,6.9,7.1,6.8,6.9,10710 KDM,20200610,2,2.1,2,2.1,35500 KHS,20200610,14.2,14.2,14.2,14.2,100 KKC,20200610,5.5,6,5.5,6,7800 KLF,20200610,2.1,2.1,1.9,2.1,3700754 KMT,20200610,6.799,6.799,6.799,6.799,0 KSD,20200610,6.8,6.8,6.8,6.8,1300 KSQ,20200610,2.2,2.4,2.1,2.4,283311 KST,20200610,17.647,17.647,17.647,17.647,0 KTS,20200610,8.5,8.5,8.5,8.5,900 KTT,20200610,4.1,4.1,4.1,4.1,0 KVC,20200610,1,1,0.9,1,1295110 L14,20200610,56.26,59.062,56.184,56.714,78599 L18,20200610,6.752,6.752,6.752,6.752,0 L35,20200610,7.1,7.1,7.1,7.1,100 L43,20200610,2.7,2.7,2.7,2.7,0 L61,20200610,12.9,12.9,12.9,12.9,0 L62,20200610,7,7,7,7,0 LAS,20200610,6.5,6.6,6.4,6.5,159734 LBE,20200610,37.7,37.7,37.7,37.7,0 LCD,20200610,6.8,6.8,6.8,6.8,0 LCS,20200610,2,2,2,2,2000 LDP,20200610,15.45,15.45,15.45,15.45,0 LHC,20200610,35.5,35.75,35.45,35.75,38200 LIG,20200610,3.2,3.3,3.2,3.3,146301 LM7,20200610,3,3.3,3,3,8600 LO5,20200610,1.3,1.3,1.3,1.3,300 LUT,20200610,1.8,2.2,1.8,2.2,4600 MAC,20200610,4.8,4.8,4.8,4.8,0 MAS,20200610,36.5,36.5,36.5,36.5,2850 MBG,20200610,6.2,6.3,5.9,6.1,1356734 MBS,20200610,10.499,10.865,10.134,10.682,344227 MCC,20200610,12.339,12.339,10.521,10.521,672 MCF,20200610,8.275,8.275,8.275,8.275,0 MCO,20200610,2.7,2.8,2.7,2.8,314 MDC,20200610,6.745,6.745,6.745,6.745,1190 MED,20200610,43.291,43.291,43.291,43.291,62 MEL,20200610,8.8,8.8,8.8,8.8,0 MHL,20200610,4.6,4.6,4.6,4.6,0 MIM,20200610,12,12,12,12,0 MKV,20200610,10,10,10,10,0 MPT,20200610,1.5,1.5,1.5,1.5,267510 MST,20200610,3.1,3.3,3,3.3,2041190 NAG,20200610,4.78,4.96,4.6,4.96,65191 NAP,20200610,13,13,13,13,0 NBC,20200610,5.79,5.88,5.79,5.79,76296 NBP,20200610,10.707,10.707,10.707,10.707,217 NBW,20200610,23,23,23,23,0 NDN,20200610,15.376,15.376,13.838,14.376,587268 NDX,20200610,11.972,11.972,11.972,11.972,7718 NET,20200610,42.52,46.176,42.52,46.176,208 NFC,20200610,5.1,5.1,5.1,5.1,0 NGC,20200610,2.5,2.6,2.5,2.6,739 NHA,20200610,8.414,8.783,7.971,8.561,150658 NHC,20200610,30.6,34.3,30.6,34.3,200 NHP,20200610,0.5,0.6,0.5,0.6,1073432 NRC,20200610,10.073,10.456,9.785,9.881,164273 NSH,20200610,1.5,1.6,1.5,1.6,73700 NST,20200610,16.8,16.8,16.8,16.8,0 NTH,20200610,27.918,27.918,27.918,27.918,0 NTP,20200610,31.833,32.083,31.416,32.083,61787 NVB,20200610,8.8,8.8,8.6,8.8,1641400 OCH,20200610,8.7,10.2,8.7,10.2,1200 ONE,20200610,3.7,3.9,3.6,3.9,5621 PBP,20200610,6.997,6.997,6.997,6.997,113 PCE,20200610,12.308,12.308,12.308,12.308,324 PCG,20200610,4.9,4.9,4.5,4.5,1500 PCT,20200610,5.5,5.5,5.3,5.3,3900 PDB,20200610,7.9,8,7.9,8,1100 PDC,20200610,7.1,7.1,7.1,7.1,0 PEN,20200610,5,5,5,5,0 PGN,20200610,9.5,10.4,9.5,10.4,22600 PGS,20200610,14.695,14.978,14.601,14.601,33672 PGT,20200610,4.6,4.6,4.6,4.6,100 PHN,20200610,26.9,26.9,26.9,26.9,0 PHP,20200610,9.234,9.234,9.234,9.234,3619 PIA,20200610,22.461,22.461,22.461,22.461,225 PIC,20200610,7.838,7.838,7.838,7.838,56 PJC,20200610,23.932,23.932,23.932,23.932,0 PLC,20200610,15.126,15.217,14.853,15.126,275052 PMB,20200610,8.41,8.41,8.41,8.41,112 PMC,20200610,53.5,53.5,50.7,52.8,700 PMP,20200610,7.53,7.53,7.53,7.53,0 PMS,20200610,12.8,12.8,12.8,12.8,600 POT,20200610,14.8,14.8,13,14.3,932 PPE,20200610,6.6,6.6,6.6,6.6,300 PPP,20200610,16.2,16.4,15.5,15.6,2400 PPS,20200610,6.7,7.9,6.7,7.4,1700 PPY,20200610,25.861,25.861,25.861,25.861,0 PRC,20200610,9.5,9.5,9.5,9.5,0 PSC,20200610,15.607,15.607,15.607,15.607,0 PSD,20200610,9.5,9.5,9.5,9.5,2100 PSE,20200610,7.2,7.2,7.2,7.2,0 PSI,20200610,2.7,2.7,2.7,2.7,125 PSW,20200610,7.3,7.3,7.3,7.3,0 PTD,20200610,14.838,14.838,14.838,14.838,0 PTI,20200610,16.616,17.09,16.331,17.09,8873 PTS,20200610,4.431,4.431,4.431,4.431,115 PV2,20200610,2.6,2.6,2.6,2.6,100 PVB,20200610,15.541,15.636,15.067,15.541,215415 PVC,20200610,6,6.4,5.9,6.4,851664 PVG,20200610,7,7.1,7,7,60200 PVI,20200610,28.614,29.829,28.52,29.362,118366 PVL,20200610,1.5,1.5,1.5,1.5,27100 PVS,20200610,13.7,13.8,13.4,13.6,6889064 QHD,20200610,23.2,23.2,20.3,22.9,300 QST,20200610,11.6,11.6,11.6,11.6,0 QTC,20200610,17,17,17,17,0 RCL,20200610,18.5,18.5,18.5,18.5,0 S55,20200610,21.4,21.4,21.4,21.4,1020 S74,20200610,4.3,4.3,4.3,4.3,1000 S99,20200610,12.2,12.3,12,12.3,712910 SAF,20200610,45.7,45.7,45.7,45.7,0 SCI,20200610,15.8,15.8,15.7,15.8,15400 SD2,20200610,7.2,7.2,7.2,7.2,200 SD4,20200610,3.6,3.6,3.6,3.6,300 SD5,20200610,4.762,4.762,4.492,4.672,1781 SD6,20200610,2.7,2.8,2.6,2.8,313330 SD9,20200610,4.8,5.1,4.8,5.1,188151 SDA,20200610,3.3,3.3,3,3,39600 SDC,20200610,16.2,16.2,16.2,16.2,0 SDG,20200610,32.272,32.272,32.272,32.272,0 SDN,20200610,29.3,29.3,29.3,29.3,0 SDT,20200610,3.8,3.9,3.6,3.9,210600 SDU,20200610,6.8,6.8,6.8,6.8,0 SEB,20200610,30.225,30.225,30.225,30.225,2051 SED,20200610,14,14,14,14,0 SFN,20200610,23.596,23.596,23.596,23.596,0 SGC,20200610,58.7,58.7,58.6,58.6,300 SGD,20200610,9.7,10.8,9.7,10.8,600 SGH,20200610,37.4,37.4,37.4,37.4,508 SHB,20200610,16.1,16.4,15.8,16.2,4871557 SHE,20200610,14.071,14.071,14.071,14.071,2701 SHN,20200610,6.6,6.8,6.6,6.6,4525 SHS,20200610,12.391,12.391,11.571,11.844,3371342 SIC,20200610,8.1,8.1,8.1,8.1,2000 SJ1,20200610,18.712,18.712,18.712,18.712,217 SJC,20200610,0.9,0.9,0.9,0.9,0 SJE,20200610,15.006,15.006,15.006,15.006,0 SLS,20200610,56.9,56.9,54,54.5,13300 SMN,20200610,8.5,8.5,8.5,8.5,100 SMT,20200610,10.676,10.676,10.676,10.676,0 SPI,20200610,1.1,1.2,1,1.1,442600 SRA,20200610,13.2,13.5,13,13.4,76734 SSM,20200610,7.2,7.2,7.2,7.2,0 STC,20200610,15,15,15,15,100 STP,20200610,5.7,5.7,5.7,5.7,182 SVN,20200610,1.7,1.8,1.7,1.8,48600 SZB,20200610,27.5,28.3,26.9,28.3,54500 TA9,20200610,8.5,8.5,8.5,8.5,0 TAR,20200610,20.046,20.046,19.131,19.464,496188 TBX,20200610,22.3,22.3,22.3,22.3,0 TC6,20200610,4.2,4.2,4.2,4.2,18200 TDN,20200610,5.8,5.9,5.8,5.9,73446 TDT,20200610,8.637,8.72,8.471,8.72,60290 TET,20200610,29.9,29.9,29.9,29.9,0 TFC,20200610,4.5,4.6,4.5,4.6,3000 THB,20200610,9.27,9.27,9.27,9.27,3524 THS,20200610,7.2,7.2,7.2,7.2,0 THT,20200610,6.961,6.961,6.961,6.961,83893 TIG,20200610,6.9,7.4,6.7,7.3,2316282 TJC,20200610,7.8,7.8,7.5,7.5,202205 TKC,20200610,4,4,3.7,4,14000 TKU,20200610,12.313,12.409,10.69,12.409,2619 TMB,20200610,11.076,11.261,11.076,11.169,1894 TMC,20200610,11.8,11.8,11.8,11.8,500 TMX,20200610,14,14,14,14,0 TNG,20200610,13.393,13.762,13.208,13.3,1822962 TPH,20200610,8.5,8.5,8.5,8.5,0 TPP,20200610,13.3,13.3,13.3,13.3,0 TSB,20200610,6.5,6.5,6.5,6.5,0 TST,20200610,7.5,8.2,7.1,7.3,5100 TTC,20200610,10.9,10.9,10.9,10.9,0 TTH,20200610,2.2,2.3,2.2,2.3,362612 TTL,20200610,7.1,7.1,6.6,6.6,300 TTT,20200610,35.8,35.8,35.8,35.8,0 TTZ,20200610,2.1,2.1,2,2.1,33810 TV3,20200610,31.9,32.1,31.9,32.1,400 TV4,20200610,11.4,11.5,11.3,11.4,6200 TVC,20200610,23.181,23.454,21.181,21.181,545072 TVD,20200610,6.1,6.1,6.011,6.1,119019 TXM,20200610,2.6,2.7,2.6,2.7,21850 UNI,20200610,4.2,4.2,4.2,4.2,0 V12,20200610,11.4,11.4,11.4,11.4,0 V21,20200610,5.3,6,5.2,5.2,1100 VAT,20200610,1.6,1.6,1.6,1.6,0 VBC,20200610,20.927,20.927,19.1,20.927,3184 VC1,20200610,11.5,11.5,11.5,11.5,500 VC2,20200610,11.5,13.3,11.5,11.5,3100 VC3,20200610,16.4,16.7,16.3,16.5,239821 VC6,20200610,7.6,7.6,7.6,7.6,3500 VC7,20200610,5.088,5.376,5.088,5.376,3229 VC9,20200610,11,11,11,11,0 VCC,20200610,9,9,9,9,0 VCG,20200610,25.1,25.2,24.9,25.2,74701 VCM,20200610,14.5,14.5,14.5,14.5,0 VCS,20200610,68,68.3,66.9,67.8,291155 VDL,20200610,24,24.9,24,24.9,23000 VE1,20200610,7.6,7.6,7.6,7.6,0 VE2,20200610,7,7,7,7,0 VE3,20200610,5.9,5.9,5.9,5.9,7610 VE4,20200610,5,5,5,5,0 VE8,20200610,9,9,9,9,0 VE9,20200610,1.2,1.4,1.2,1.4,120200 VGP,20200610,9.898,9.898,9.898,9.898,214 VGS,20200610,7.582,7.582,7.4,7.491,38727 VHE,20200610,5.8,6,5.4,6,8806 VHL,20200610,26.836,26.836,26.381,26.381,23008 VIE,20200610,6.1,6.1,6.1,6.1,0 VIF,20200610,15.11,15.11,15.11,15.11,0 VIG,20200610,1,1,0.9,1,1072660 VIT,20200610,12.726,12.813,12.726,12.813,2657 VIX,20200610,5.704,6.337,5.613,6.337,504924 VKC,20200610,3.3,3.6,3.3,3.6,234682 VLA,20200610,11.6,11.6,11.6,11.6,0 VMC,20200610,9.9,10,9.9,10,4542 VMI,20200610,0.6,0.6,0.6,0.6,0 VMS,20200610,5.9,5.9,5.9,5.9,100 VNC,20200610,33.011,33.011,33.011,33.011,0 VNF,20200610,31.3,31.3,31.3,31.3,0 VNR,20200610,17.642,18.004,17.642,18.004,2321 VNT,20200610,55.302,55.302,51.484,53.344,2248 VSA,20200610,14.9,14.9,14.9,14.9,0 VSM,20200610,8.46,8.46,8.46,8.46,550 VTC,20200610,9.3,9.3,9.3,9.3,74 VTH,20200610,9.5,9.5,9.5,9.5,0 VTJ,20200610,5.3,5.3,5.3,5.3,0 VTL,20200610,12.3,12.3,12.3,12.3,0 VTS,20200610,28.5,28.5,28.5,28.5,0 VTV,20200610,6.8,6.8,6.8,6.8,12 VXB,20200610,5.9,5.9,5.9,5.9,1000 WCS,20200610,133.431,133.431,133.431,133.431,127 WSS,20200610,1.8,1.9,1.8,1.9,14504 X20,20200610,7.102,7.102,7.102,7.102,0 AAV,20200609,6.1,6.2,5.8,5.9,497639 ACB,20200609,19.623,19.7,19.392,19.623,4589613 ACM,20200609,0.5,0.6,0.5,0.6,1920310 ADC,20200609,14.4,14.4,14.4,14.4,0 ALT,20200609,10.857,11.971,10.857,11.971,6034 AMC,20200609,17.1,17.1,17.1,17.1,0 AME,20200609,7.6,7.6,7.6,7.6,100 AMV,20200609,19.8,19.8,18.7,19.2,782358 API,20200609,9.2,11,9.2,11,200 APP,20200609,4,4,4,4,2500 APS,20200609,2.5,2.7,2.5,2.7,79715 ARM,20200609,27.6,27.6,27.6,27.6,0 ART,20200609,3.1,3.1,2.8,2.9,3048539 ATS,20200609,26.7,26.7,26.7,26.7,0 BAX,20200609,43.8,43.8,43.8,43.8,100 BBS,20200609,11.7,11.7,11.7,11.7,0 BCC,20200609,6.844,7.2,6.755,6.933,406226 BCF,20200609,45.608,45.608,45.608,45.608,0 BDB,20200609,10.8,10.8,10.8,10.8,0 BED,20200609,33,33,33,33,0 BII,20200609,0.8,0.9,0.8,0.9,824415 BKC,20200609,6.1,6.1,6.1,6.1,0 BLF,20200609,3.2,3.2,3.2,3.2,0 BPC,20200609,11.8,11.8,11.8,11.8,0 BSC,20200609,15.2,15.2,15.2,15.2,0 BST,20200609,13.5,13.5,13.5,13.5,900 BTS,20200609,4.102,4.102,4.004,4.004,2544 BTW,20200609,31.855,31.855,31.855,31.855,339 BVS,20200609,11.3,11.3,10.8,11,206837 BXH,20200609,14.5,14.5,14.5,14.5,0 C69,20200609,5.876,5.973,5.78,5.78,189949 C92,20200609,4,4,3.7,3.8,2237 CAG,20200609,85.7,85.7,85.7,85.7,0 CAN,20200609,22.616,22.616,22.616,22.616,301 CAP,20200609,28.8,28.9,28.6,28.9,4800 CDN,20200609,18.9,20,18.9,20,457 CEO,20200609,8.6,9.4,8.4,9.4,4526776 CET,20200609,2,2,1.9,1.9,187100 CIA,20200609,11.6,12,11.6,11.7,23300 CJC,20200609,15.4,15.4,15.4,15.4,0 CKV,20200609,9.943,11.403,9.943,10.947,55465 CLH,20200609,13.422,13.655,13.267,13.5,3351 CLM,20200609,17,17,17,17,0 CMC,20200609,4.9,4.9,4.9,4.9,10 CMS,20200609,2.6,2.6,2.5,2.6,24500 CPC,20200609,16.546,16.546,16.546,16.546,126 CSC,20200609,21.078,21.269,21.078,21.269,2015 CTB,20200609,29,29.2,29,29.2,3600 CTC,20200609,3.3,3.3,3.3,3.3,0 CTP,20200609,3.8,4,3.8,3.9,59400 CTT,20200609,8.786,8.786,8.786,8.786,18412 CTX,20200609,9.2,9.2,8.9,9,1802 CVN,20200609,10.8,11.2,10.8,11.1,22800 CX8,20200609,8.6,8.6,8.6,8.6,0 D11,20200609,31.1,36.3,30.9,36.2,81340 DAD,20200609,15.5,15.5,14.6,15.3,4300 DAE,20200609,14.2,14.2,14.2,14.2,2000 DBT,20200609,10.5,10.5,10.5,10.5,0 DC2,20200609,6.2,6.2,6.2,6.2,0 DC4,20200609,13.066,13.066,13.066,13.066,0 DDG,20200609,27.3,27.8,27,27.6,106412 DHP,20200609,9.484,9.484,9.484,9.484,0 DHT,20200609,45.5,45.7,45,45.5,50940 DIH,20200609,15.19,15.19,15.19,15.19,0 DL1,20200609,17,17,17,17,0 DNC,20200609,47.861,47.861,47.861,47.861,127 DNM,20200609,36.2,36.2,35.2,36,13855 DNP,20200609,16.2,17,16,17,18600 DP3,20200609,70,70,69.2,69.9,2854 DPC,20200609,10.059,10.059,10.059,10.059,0 DPS,20200609,0.2,0.2,0.2,0.2,0 DS3,20200609,3.171,3.171,3.085,3.085,66990 DST,20200609,5.1,5.5,4.6,5.5,506440 DTD,20200609,10.984,10.984,10.807,10.984,55917 DXP,20200609,10.1,10.2,10.1,10.1,3210 DZM,20200609,3.3,3.5,3.2,3.4,64145 EBA,20200609,9,9,9,9,0 EBS,20200609,7.2,7.2,7,7,5800 ECI,20200609,13.34,13.34,13.34,13.34,0 EID,20200609,11,11,10.8,10.9,20110 EVS,20200609,7.5,7.5,7,7.5,16400 FID,20200609,0.9,1,0.9,0.9,274800 GDW,20200609,23.717,24.097,23.717,23.717,2424 GKM,20200609,17.7,18,17.4,18,93900 GLT,20200609,21.4,21.4,19.348,19.348,829 GMX,20200609,23.5,23.5,23.5,23.5,0 HAD,20200609,13.273,13.465,13.08,13.177,13431 HAT,20200609,17.941,17.941,17.758,17.758,8565 HBE,20200609,7,7,7,7,200 HBS,20200609,2.1,2.1,2,2.1,21520 HCC,20200609,11.1,11.7,11.1,11.3,5300 HCT,20200609,9.9,9.9,9.9,9.9,1157 HDA,20200609,8.9,9,8.8,9,235300 HEV,20200609,12.7,12.7,12.7,12.7,0 HGM,20200609,36.1,36.1,36.1,36.1,0 HHC,20200609,101,101,101,101,0 HHG,20200609,1.4,1.4,1.4,1.4,338899 HHP,20200609,11.3,11.4,11.2,11.4,332300 HJS,20200609,23.03,23.03,23.03,23.03,0 HKB,20200609,0.7,0.8,0.7,0.7,319460 HKT,20200609,5.6,5.6,5.6,5.6,17990 HLC,20200609,6.461,7.569,6.461,7.569,1625 HLD,20200609,19.8,19.8,19.5,19.8,24439 HLY,20200609,48,48,48,48,0 HMH,20200609,8.6,8.6,8.5,8.5,2500 HOM,20200609,3.208,3.208,3.208,3.208,27062 HPM,20200609,12.9,12.9,12.9,12.9,0 HTC,20200609,23.33,23.33,23.33,23.33,0 HTP,20200609,11,12,11,11,58200 HUT,20200609,2.6,2.6,2.4,2.5,9021419 HVT,20200609,33.726,33.726,33.726,33.726,103 ICG,20200609,5,5.5,5,5.5,39030 IDC,20200609,19.492,19.492,18.803,18.803,45609 IDJ,20200609,13.7,15,13.7,15,802064 IDV,20200609,38,38,37.9,37.9,7860 INC,20200609,6.909,6.909,6.909,6.909,0 INN,20200609,23.523,23.523,23.246,23.246,44250 ITQ,20200609,2.5,2.6,2.5,2.6,281400 IVS,20200609,7,7.1,7,7,6710 KDM,20200609,1.9,2,1.9,2,2600 KHS,20200609,12.5,14.2,12.2,14.2,9300 KKC,20200609,5.6,5.7,5.6,5.7,9000 KLF,20200609,2.2,2.2,2,2,6397838 KMT,20200609,6.799,6.799,6.799,6.799,0 KSD,20200609,7,7,7,7,0 KSQ,20200609,2.2,2.2,1.9,2.2,429374 KST,20200609,17.647,17.647,17.647,17.647,0 KTS,20200609,9.1,9.1,9.1,9.1,0 KTT,20200609,4.1,4.1,4.1,4.1,0 KVC,20200609,0.9,1,0.9,0.9,266400 L14,20200609,51.338,56.184,51.111,56.184,248498 L18,20200609,6.752,6.752,6.752,6.752,0 L35,20200609,6.9,6.9,6.9,6.9,0 L43,20200609,2.7,2.7,2.7,2.7,0 L61,20200609,12.9,12.9,12.9,12.9,0 L62,20200609,7,7,7,7,0 LAS,20200609,6.5,6.7,6.4,6.6,163770 LBE,20200609,37.7,37.7,37.7,37.7,0 LCD,20200609,6.8,6.8,6.8,6.8,0 LCS,20200609,2,2,2,2,1000 LDP,20200609,15.45,15.45,15.45,15.45,369 LHC,20200609,35.45,35.45,35.45,35.45,9800 LIG,20200609,3.3,3.3,3.1,3.1,269230 LM7,20200609,3.2,3.2,3,3,2100 LO5,20200609,1.3,1.4,1.2,1.2,9620 LUT,20200609,1.9,2.2,1.9,2,900 MAC,20200609,4.6,4.8,4.6,4.8,1300 MAS,20200609,36,36,36,36,218 MBG,20200609,6.5,6.6,5.9,6.2,7123117 MBS,20200609,10.408,10.408,10.134,10.317,338583 MCC,20200609,11.286,11.286,11.286,11.286,58 MCF,20200609,8.275,8.275,8.275,8.275,162 MCO,20200609,2.3,2.7,2.3,2.7,2300 MDC,20200609,6.191,6.191,6.191,6.191,0 MED,20200609,43.194,43.291,43.194,43.291,364 MEL,20200609,8.8,8.8,8.8,8.8,0 MHL,20200609,4.6,4.6,4.6,4.6,0 MIM,20200609,12,12,12,12,0 MKV,20200609,10,10,10,10,0 MPT,20200609,1.3,1.4,1.2,1.4,592816 MST,20200609,3.1,3.2,3.1,3.1,1654389 NAG,20200609,4.87,4.96,4.69,4.87,13637 NAP,20200609,13,13,13,13,0 NBC,20200609,5.699,5.79,5.699,5.79,81734 NBP,20200609,9.876,9.876,9.876,9.876,108 NBW,20200609,23,23,23,23,900 NDN,20200609,16.145,16.145,13.3,14.3,1220952 NDX,20200609,11.972,12.062,11.972,12.062,30651 NET,20200609,44.348,45.695,44.348,45.695,520 NFC,20200609,5.1,5.1,5.1,5.1,0 NGC,20200609,2.7,2.7,2.7,2.7,2 NHA,20200609,9.226,9.226,8.414,8.783,28048 NHC,20200609,34,34,34,34,0 NHP,20200609,0.5,0.5,0.4,0.5,235130 NRC,20200609,9.881,10.552,9.785,10.073,115627 NSH,20200609,1.4,1.5,1.4,1.5,97047 NST,20200609,16.8,16.8,16.8,16.8,0 NTH,20200609,27.918,27.918,27.918,27.918,0 NTP,20200609,31.5,31.916,31.333,31.833,26069 NVB,20200609,8.8,8.9,8.5,8.8,3656210 OCH,20200609,8,9.6,8,9.6,9300 ONE,20200609,3.7,3.8,3.7,3.8,51726 PBP,20200609,6.199,6.377,6.199,6.377,1581 PCE,20200609,11.475,11.568,11.475,11.568,4106 PCG,20200609,5,5,5,5,0 PCT,20200609,5.5,5.5,5.5,5.5,0 PDB,20200609,7.8,7.9,7.7,7.9,900 PDC,20200609,7.1,7.1,7.1,7.1,0 PEN,20200609,5,5,5,5,0 PGN,20200609,9.7,9.7,9.1,9.5,34500 PGS,20200609,14.978,15.26,14.695,14.978,65964 PGT,20200609,4.2,4.2,4.2,4.2,300 PHN,20200609,26.9,26.9,26.9,26.9,0 PHP,20200609,9.423,9.423,9.234,9.234,7110 PIA,20200609,23.083,23.083,23.083,23.083,225 PIC,20200609,7.838,7.838,7.838,7.838,0 PJC,20200609,23.932,23.932,23.932,23.932,0 PLC,20200609,15.308,15.308,15.035,15.126,354136 PMB,20200609,8.321,8.321,8.321,8.321,112 PMC,20200609,54,54.8,54,54.8,400 PMP,20200609,7.53,7.53,7.53,7.53,327 PMS,20200609,13.9,13.9,13.9,13.9,0 POT,20200609,13,14.2,13,14.2,700 PPE,20200609,6.6,6.6,6.6,6.6,1500 PPP,20200609,15,15,15,15,200 PPS,20200609,6.4,7.4,6.4,7.4,200 PPY,20200609,25.861,25.861,25.861,25.861,0 PRC,20200609,9.5,9.5,9.5,9.5,0 PSC,20200609,15.607,15.607,15.607,15.607,0 PSD,20200609,9.3,9.3,9.3,9.3,9200 PSE,20200609,7.2,7.2,7.2,7.2,0 PSI,20200609,2.5,2.6,2.5,2.6,1265 PSW,20200609,7.3,7.3,7.3,7.3,0 PTD,20200609,14.838,14.838,14.838,14.838,0 PTI,20200609,16.331,16.331,16.331,16.331,211 PTS,20200609,4.604,4.604,4.344,4.604,3568 PV2,20200609,2.6,2.6,2.6,2.6,5000 PVB,20200609,14.688,15.636,14.498,15.257,501677 PVC,20200609,6.1,6.1,5.9,5.9,599403 PVG,20200609,7,7.1,7,7,40800 PVI,20200609,28.52,29.268,28.52,28.894,114629 PVL,20200609,1.3,1.4,1.3,1.4,108000 PVS,20200609,14,14.1,13.7,13.7,7120951 QHD,20200609,21.8,21.8,21.8,21.8,100 QST,20200609,11.6,11.6,11.6,11.6,0 QTC,20200609,17,17,17,17,0 RCL,20200609,18.5,18.5,18.5,18.5,0 S55,20200609,22.5,23,22.5,23,20800 S74,20200609,4.3,4.3,4.3,4.3,0 S99,20200609,11.2,11.2,11.2,11.2,716147 SAF,20200609,45.7,45.7,45.7,45.7,0 SCI,20200609,15.2,16,14.9,15.8,48300 SD2,20200609,7.4,7.5,7.2,7.2,14100 SD4,20200609,3.4,3.6,3.4,3.6,10900 SD5,20200609,4.582,4.672,4.582,4.582,23037 SD6,20200609,2.6,2.6,2.4,2.6,277100 SD9,20200609,4.8,5,4.8,4.9,161150 SDA,20200609,3,3.1,2.9,3.1,38600 SDC,20200609,16.2,16.2,16.2,16.2,0 SDG,20200609,32.272,32.272,32.272,32.272,0 SDN,20200609,29.3,29.3,29.3,29.3,0 SDT,20200609,3.6,3.6,3.4,3.6,104519 SDU,20200609,6.8,6.8,6.8,6.8,0 SEB,20200609,30.225,30.225,30.127,30.127,7832 SED,20200609,14,14,14,14,2500 SFN,20200609,23.596,23.596,23.596,23.596,214 SGC,20200609,58.9,58.9,58.9,58.9,0 SGD,20200609,10,10,10,10,15700 SGH,20200609,37.301,37.301,37.301,37.301,0 SHB,20200609,16.2,16.5,16.1,16.1,4048463 SHE,20200609,14.071,14.071,14.071,14.071,1350 SHN,20200609,6.7,6.7,6.7,6.7,320 SHS,20200609,11.844,12.664,11.024,12.391,5006377 SIC,20200609,8.2,8.2,8.1,8.1,7100 SJ1,20200609,20.74,20.74,20.74,20.74,0 SJC,20200609,0.9,0.9,0.9,0.9,0 SJE,20200609,15.006,15.006,15.006,15.006,5011 SLS,20200609,55.5,57.5,54,57.3,19230 SMN,20200609,8.2,8.2,8.2,8.2,0 SMT,20200609,10.676,10.676,10.676,10.676,0 SPI,20200609,1,1.1,1,1.1,402800 SRA,20200609,13.8,13.8,13.2,13.3,179190 SSM,20200609,7.2,7.2,7.2,7.2,0 STC,20200609,16.1,16.1,16.1,16.1,0 STP,20200609,5.7,5.7,5.7,5.7,1022 SVN,20200609,1.6,1.7,1.6,1.7,3500 SZB,20200609,28.6,29.7,27.8,27.8,3200 TA9,20200609,8.5,8.5,8.5,8.5,300 TAR,20200609,20.213,20.379,19.63,20.13,607162 TBX,20200609,22.3,22.3,22.3,22.3,0 TC6,20200609,4.2,4.2,4.2,4.2,28400 TDN,20200609,5.8,5.9,5.8,5.9,19700 TDT,20200609,8.305,8.637,8.305,8.637,101022 TET,20200609,29.9,29.9,29.9,29.9,0 TFC,20200609,4.5,4.5,4.5,4.5,0 THB,20200609,9.176,9.27,9.176,9.27,4165 THS,20200609,7.2,7.2,7.2,7.2,0 THT,20200609,6.961,7.048,6.874,6.961,53331 TIG,20200609,6.9,6.9,6.7,6.9,829140 TJC,20200609,7.1,7.1,7.1,7.1,0 TKC,20200609,4.3,4.3,4.1,4.1,1700 TKU,20200609,12.122,12.122,10.118,11.836,2942 TMB,20200609,11.076,11.076,11.076,11.076,0 TMC,20200609,11.8,11.8,11.8,11.8,0 TMX,20200609,14,14,14,14,1 TNG,20200609,13.854,14.039,13.393,13.393,1659906 TPH,20200609,8.5,8.5,8.5,8.5,28 TPP,20200609,13.3,13.3,13.3,13.3,0 TSB,20200609,6.5,6.5,6.5,6.5,0 TST,20200609,7.3,7.5,7.3,7.5,1700 TTC,20200609,10.9,10.9,10.9,10.9,0 TTH,20200609,2.2,2.3,2.1,2.2,679942 TTL,20200609,7.8,7.8,6.5,6.5,1300 TTT,20200609,35.8,35.8,35.8,35.8,100 TTZ,20200609,1.9,2,1.9,2,36010 TV3,20200609,29.2,29.2,29.2,29.2,100 TV4,20200609,11.5,11.5,11.4,11.5,12120 TVC,20200609,23.636,23.636,21.272,23.454,771573 TVD,20200609,5.923,6.188,5.923,6.1,223684 TXM,20200609,2.7,2.7,2.7,2.7,4660 UNI,20200609,4.2,4.2,4.2,4.2,32 V12,20200609,11.4,11.4,11.4,11.4,0 V21,20200609,5.4,5.7,5.4,5.7,5800 VAT,20200609,1.6,1.6,1.6,1.6,0 VBC,20200609,16.266,19.1,16.266,19.1,10286 VC1,20200609,12.7,12.7,12.7,12.7,0 VC2,20200609,12.2,12.2,12.2,12.2,0 VC3,20200609,16.6,16.7,16.4,16.5,164600 VC6,20200609,7.6,7.6,7.6,7.6,0 VC7,20200609,4.896,5.088,4.896,5.088,313 VC9,20200609,11,11,11,11,0 VCC,20200609,9,9,9,9,0 VCG,20200609,25.4,25.4,24.9,25.2,89895 VCM,20200609,14.5,14.5,14.5,14.5,0 VCS,20200609,70,70,67.9,68.3,235137 VDL,20200609,25,25,25,25,0 VE1,20200609,7.6,7.6,7.6,7.6,0 VE2,20200609,7,7,7,7,0 VE3,20200609,5.4,5.4,5.4,5.4,2500 VE4,20200609,5,5,5,5,500 VE8,20200609,9,9,9,9,0 VE9,20200609,1.2,1.3,1.2,1.3,229500 VGP,20200609,10.551,10.551,10.551,10.551,0 VGS,20200609,7.491,7.582,7.4,7.491,24044 VHE,20200609,5.7,5.8,5.7,5.8,1200 VHL,20200609,26.654,26.654,26.472,26.472,4562 VIE,20200609,6.1,6.1,6.1,6.1,0 VIF,20200609,15.11,15.11,15.11,15.11,2237 VIG,20200609,0.8,0.9,0.8,0.9,1285420 VIT,20200609,12.64,12.726,12.64,12.726,3581 VIX,20200609,5.522,5.975,5.522,5.794,566764 VKC,20200609,3.2,3.3,3.1,3.3,126700 VLA,20200609,11.6,11.6,11.6,11.6,0 VMC,20200609,10,10,9.8,9.9,6650 VMI,20200609,0.6,0.6,0.6,0.6,0 VMS,20200609,6.5,6.5,6.5,6.5,0 VNC,20200609,33.011,33.011,33.011,33.011,0 VNF,20200609,31.3,31.3,31.3,31.3,0 VNR,20200609,17.914,18.004,17.914,18.004,8511 VNT,20200609,53.344,53.344,53.344,53.344,204 VSA,20200609,14.9,14.9,14.9,14.9,0 VSM,20200609,8.915,10.735,8.915,8.915,330 VTC,20200609,9.3,9.3,9.3,9.3,1114 VTH,20200609,9.5,9.5,9.5,9.5,0 VTJ,20200609,5.3,5.3,5.3,5.3,0 VTL,20200609,12.3,12.3,12.3,12.3,84 VTS,20200609,28.5,28.5,28.5,28.5,0 VTV,20200609,6.8,6.8,6.8,6.8,108 VXB,20200609,6.5,6.5,6.5,6.5,0 WCS,20200609,133.431,133.431,132.646,133.431,768 WSS,20200609,2,2,1.8,1.8,26410 X20,20200609,7.102,7.102,7.102,7.102,0 AAV,20200608,5.9,6.2,5.7,6.1,698751 ACB,20200608,19.392,20.007,19.392,19.546,7911156 ACM,20200608,0.5,0.6,0.5,0.5,283349 ADC,20200608,14.4,14.4,14.4,14.4,100 ALT,20200608,11.971,11.971,11.971,11.971,0 AMC,20200608,17.1,17.1,17.1,17.1,0 AME,20200608,7.5,7.5,7.5,7.5,200 AMV,20200608,19,20.1,19,19.7,946355 API,20200608,10.7,10.8,10.1,10.1,400 APP,20200608,4,4,4,4,0 APS,20200608,2.4,2.6,2.4,2.5,81368 ARM,20200608,27.6,27.6,27.6,27.6,0 ART,20200608,2.9,3.1,2.9,3,5185286 ATS,20200608,26.7,26.7,26.7,26.7,0 BAX,20200608,43.5,43.5,42.3,42.4,3300 BBS,20200608,11.7,11.7,11.7,11.7,100 BCC,20200608,6.933,6.933,6.755,6.844,180771 BCF,20200608,45.608,45.608,45.608,45.608,0 BDB,20200608,10.8,10.8,10.8,10.8,0 BED,20200608,33,33,33,33,0 BII,20200608,0.7,0.8,0.7,0.8,711700 BKC,20200608,6.1,6.1,6.1,6.1,500 BLF,20200608,3.2,3.2,3.2,3.2,0 BPC,20200608,11.8,11.8,11.8,11.8,0 BSC,20200608,15.2,15.2,15.2,15.2,0 BST,20200608,13.5,13.5,13.5,13.5,1800 BTS,20200608,3.906,4.004,3.906,4.004,3890 BTW,20200608,29.056,29.056,29.056,29.056,1036 BVS,20200608,11,11.4,11,11.2,167680 BXH,20200608,14.5,14.5,14.5,14.5,0 C69,20200608,5.395,5.876,5.395,5.876,380636 C92,20200608,4,4,4,4,11099 CAG,20200608,85.7,85.7,85.7,85.7,0 CAN,20200608,22.52,22.52,22.52,22.52,1060 CAP,20200608,29,29.2,28.9,29,20243 CDN,20200608,18.62,18.899,18.248,18.899,14994 CEO,20200608,7.9,8.6,7.9,8.6,4805471 CET,20200608,1.9,1.9,1.9,1.9,61624 CIA,20200608,11.8,12,11.5,11.6,18234 CJC,20200608,15.4,15.4,15.4,15.4,100 CKV,20200608,11.859,11.859,10.947,10.947,3398 CLH,20200608,13.422,13.577,13.189,13.422,9022 CLM,20200608,17,17,17,17,0 CMC,20200608,4.9,4.9,4.9,4.9,1330 CMS,20200608,2.5,2.6,2.4,2.6,9100 CPC,20200608,15.404,16.641,15.404,15.404,3681 CSC,20200608,21.555,21.555,21.269,21.269,4414 CTB,20200608,29.5,29.5,29,29,3112 CTC,20200608,3.3,3.3,3.3,3.3,0 CTP,20200608,4,4,3.8,3.8,55267 CTT,20200608,8.786,8.786,8.786,8.786,5572 CTX,20200608,8.7,9.2,8.7,9.2,912 CVN,20200608,10.5,10.8,10.5,10.8,24700 CX8,20200608,8.6,8.6,8.6,8.6,0 D11,20200608,31,33.6,31,33.3,26320 DAD,20200608,15.5,15.5,15.5,15.5,200 DAE,20200608,14,14,14,14,200 DBT,20200608,10.9,11,10.5,10.5,16400 DC2,20200608,6.2,6.2,6.2,6.2,0 DC4,20200608,13.066,13.066,13.066,13.066,0 DDG,20200608,27.5,27.8,27,27.4,76910 DHP,20200608,9.484,9.484,9.484,9.484,0 DHT,20200608,45,45.1,44.7,45,78250 DIH,20200608,14.994,15.974,14.994,15.19,1327 DL1,20200608,17,17,17,17,142 DNC,20200608,47.861,47.861,47.861,47.861,0 DNM,20200608,34.5,37.9,34.5,36.1,21549 DNP,20200608,17,17,17,17,5000 DP3,20200608,71,71,68,69.1,13260 DPC,20200608,9.867,10.059,9.867,10.059,1566 DPS,20200608,0.2,0.2,0.2,0.2,0 DS3,20200608,3.085,3.171,3.085,3.171,126350 DST,20200608,4.4,5,4.3,5,564104 DTD,20200608,10.984,11.161,10.807,10.984,113628 DXP,20200608,11.3,11.3,10.2,10.2,6500 DZM,20200608,3.4,3.5,3.2,3.4,114100 EBA,20200608,9,9,9,9,0 EBS,20200608,6.9,6.9,6.9,6.9,0 ECI,20200608,14.72,14.72,13.34,13.34,3370 EID,20200608,11.2,11.2,10.8,10.8,29900 EVS,20200608,8.1,8.1,7.3,7.3,9300 FID,20200608,1,1,0.9,0.9,157210 GDW,20200608,23.243,23.243,23.243,23.243,105 GKM,20200608,17.7,18,17.7,18,168900 GLT,20200608,21.302,21.302,21.302,21.302,716 GMX,20200608,23.5,23.5,23.5,23.5,0 HAD,20200608,13.658,13.658,13.08,13.561,80742 HAT,20200608,17.394,17.941,17.394,17.758,1427 HBE,20200608,7,7,7,7,0 HBS,20200608,2,2.2,2,2.1,19303 HCC,20200608,11.7,11.7,11.6,11.6,18000 HCT,20200608,10.8,11.3,9.6,11,1600 HDA,20200608,8.8,9,8.8,8.9,219600 HEV,20200608,12.7,12.7,12.7,12.7,0 HGM,20200608,36.1,36.1,36.1,36.1,0 HHC,20200608,101,101,101,101,0 HHG,20200608,1.3,1.3,1.2,1.3,191141 HHP,20200608,11,11.5,11,11.3,287400 HJS,20200608,23.03,23.03,23.03,23.03,0 HKB,20200608,0.7,0.8,0.6,0.7,259145 HKT,20200608,4.4,5.1,4.4,5.1,8750 HLC,20200608,7.107,7.107,7.107,7.107,0 HLD,20200608,19.7,19.9,19.5,19.8,44510 HLY,20200608,48,48,48,48,0 HMH,20200608,8.9,8.9,8.9,8.9,0 HOM,20200608,3.111,3.208,3.111,3.208,21600 HPM,20200608,12.9,12.9,12.9,12.9,0 HTC,20200608,23.33,23.33,23.33,23.33,0 HTP,20200608,11,11,9.9,11,5901 HUT,20200608,2.4,2.5,2.4,2.5,14243261 HVT,20200608,36.065,36.065,36.065,36.065,0 ICG,20200608,5,5.1,5,5,41410 IDC,20200608,18.803,19.492,18.606,19.492,56691 IDJ,20200608,13.5,13.8,13.3,13.7,184786 IDV,20200608,38.1,38.1,37.8,38,6780 INC,20200608,6.909,6.909,6.909,6.909,1389 INN,20200608,23.523,24.076,23.062,23.615,40976 ITQ,20200608,2.4,2.6,2.4,2.5,174934 IVS,20200608,7,7.2,6.9,7.2,10110 KDM,20200608,1.9,1.9,1.8,1.9,89300 KHS,20200608,13,13,13,13,100 KKC,20200608,5.6,5.8,5.6,5.8,24800 KLF,20200608,2,2.2,2,2.2,7613843 KMT,20200608,6.799,6.799,6.799,6.799,0 KSD,20200608,7,7,7,7,0 KSQ,20200608,2,2,2,2,4000 KST,20200608,17.647,17.647,17.647,17.647,331 KTS,20200608,9.1,9.1,9.1,9.1,800 KTT,20200608,4.1,4.1,4.1,4.1,0 KVC,20200608,0.9,1,0.9,0.9,175830 L14,20200608,49.142,51.111,48.082,51.111,124073 L18,20200608,7.122,7.122,6.752,6.752,11892 L35,20200608,6.9,6.9,6.9,6.9,200 L43,20200608,2.7,2.7,2.7,2.7,0 L61,20200608,12.9,12.9,12.9,12.9,0 L62,20200608,7,7,7,7,0 LAS,20200608,6.7,6.9,6.5,6.5,457125 LBE,20200608,37.7,37.7,37.7,37.7,0 LCD,20200608,6.8,6.8,6.8,6.8,0 LCS,20200608,1.9,2,1.9,2,17300 LDP,20200608,16.101,16.101,16.101,16.101,0 LHC,20200608,34.95,36,34.95,35.45,11800 LIG,20200608,3.2,3.3,3.2,3.3,207090 LM7,20200608,3,3.3,3,3,2220 LO5,20200608,1.3,1.3,1.3,1.3,3000 LUT,20200608,1.8,2,1.8,2,3100 MAC,20200608,4.9,4.9,4.9,4.9,2000 MAS,20200608,37.3,37.3,36.1,36.1,425 MBG,20200608,6.2,6.7,6,6.5,4031338 MBS,20200608,10.043,10.408,9.952,10.408,727258 MCC,20200608,11.286,11.286,11.286,11.286,0 MCF,20200608,8.551,8.551,8.551,8.551,109 MCO,20200608,2.4,2.5,2.4,2.5,2000 MDC,20200608,6.191,6.191,6.191,6.191,1299 MED,20200608,42.329,43.194,40.405,43.194,2609 MEL,20200608,8.8,8.8,8.8,8.8,0 MHL,20200608,4.6,4.6,4.6,4.6,0 MIM,20200608,12,12,12,12,0 MKV,20200608,10,10,10,10,0 MPT,20200608,1.3,1.3,1.2,1.3,184290 MST,20200608,3.1,3.3,3.1,3.1,1059887 NAG,20200608,5.141,5.141,4.78,4.96,57996 NAP,20200608,13,13,13,13,0 NBC,20200608,5.699,5.79,5.699,5.79,42124 NBP,20200608,10.892,10.892,10.892,10.892,0 NBW,20200608,21.4,21.4,21.3,21.4,2805 NDN,20200608,15.76,15.76,14.607,14.684,934499 NDX,20200608,11.972,12.153,11.972,12.062,21169 NET,20200608,45.214,45.695,45.117,45.695,1039 NFC,20200608,5.1,5.1,5.1,5.1,0 NGC,20200608,2.7,2.7,2.7,2.7,0 NHA,20200608,8.709,9.004,8.709,9.004,36079 NHC,20200608,34,34,34,34,0 NHP,20200608,0.5,0.5,0.4,0.5,130709 NRC,20200608,9.113,9.881,9.017,9.881,204395 NSH,20200608,1.3,1.4,1.3,1.4,9700 NST,20200608,16.8,16.8,16.8,16.8,0 NTH,20200608,25.559,27.918,25.559,27.918,610 NTP,20200608,31.25,31.666,31.083,31.416,51066 NVB,20200608,8.7,9,8.6,8.8,2714933 OCH,20200608,8.3,8.8,8.3,8.8,22500 ONE,20200608,3.6,3.7,3.6,3.7,11000 PBP,20200608,6.377,6.377,5.845,5.845,339 PCE,20200608,10.55,10.642,10.55,10.642,1729 PCG,20200608,5,5,5,5,100 PCT,20200608,5.6,5.6,5.5,5.5,700 PDB,20200608,7.8,7.8,7.8,7.8,300 PDC,20200608,7.1,7.1,7.1,7.1,0 PEN,20200608,5,5,5,5,0 PGN,20200608,9.6,9.9,9.5,9.5,50200 PGS,20200608,14.601,15.072,14.601,14.978,147268 PGT,20200608,3.6,4.2,3.6,4.2,1300 PHN,20200608,26.9,26.9,26.9,26.9,0 PHP,20200608,9.046,9.423,8.951,9.328,56033 PIA,20200608,23.083,23.083,23.083,23.083,451 PIC,20200608,8.311,8.311,7.838,7.838,1059 PJC,20200608,23.932,23.932,23.932,23.932,0 PLC,20200608,15.217,15.491,15.126,15.308,587807 PMB,20200608,7.605,7.605,7.605,7.605,0 PMC,20200608,49,55,49,54,1100 PMP,20200608,7.989,7.989,7.989,7.989,0 PMS,20200608,13.9,13.9,13.9,13.9,130 POT,20200608,14.2,14.2,14.2,14.2,10 PPE,20200608,6,6,6,6,700 PPP,20200608,13.9,14,13.9,13.9,2300 PPS,20200608,7.1,7.1,7.1,7.1,0 PPY,20200608,25.861,25.861,25.861,25.861,0 PRC,20200608,9.5,9.5,9.5,9.5,0 PSC,20200608,15.607,15.607,15.607,15.607,2382 PSD,20200608,9.3,9.3,9.2,9.3,2000 PSE,20200608,7.2,7.2,7.2,7.2,0 PSI,20200608,2.5,2.5,2.5,2.5,3700 PSW,20200608,7.3,7.3,7.3,7.3,0 PTD,20200608,14.838,14.838,14.838,14.838,0 PTI,20200608,16.616,17.28,16.616,17.28,793 PTS,20200608,4.257,4.604,4.257,4.604,230 PV2,20200608,2.6,2.6,2.6,2.6,5000 PVB,20200608,14.214,15.162,14.119,15.067,676931 PVC,20200608,6,6.3,6,6.2,457145 PVG,20200608,7.1,7.1,7,7.1,62200 PVI,20200608,28.614,28.801,28.614,28.707,48353 PVL,20200608,1.2,1.3,1.2,1.3,1400 PVS,20200608,13.7,14.2,13.6,14,12047499 QHD,20200608,19.9,19.9,19.9,19.9,100 QST,20200608,11.6,11.6,11.6,11.6,0 QTC,20200608,17,17,17,17,0 RCL,20200608,18.5,18.5,18.5,18.5,200 S55,20200608,22.5,22.5,22.5,22.5,0 S74,20200608,4.3,4.3,4.3,4.3,100 S99,20200608,10.2,10.2,10,10.2,923930 SAF,20200608,42.2,45.7,42.1,45.7,500 SCI,20200608,15.6,15.8,15.5,15.8,20241 SD2,20200608,7,7.2,6.5,7,18700 SD4,20200608,3.3,3.3,3.3,3.3,10000 SD5,20200608,4.313,4.672,4.313,4.582,122531 SD6,20200608,2.3,2.4,2.3,2.4,49800 SD9,20200608,4.8,4.9,4.5,4.8,72685 SDA,20200608,2.9,2.9,2.9,2.9,986 SDC,20200608,16.2,16.2,16.2,16.2,0 SDG,20200608,32.272,32.272,32.272,32.272,5957 SDN,20200608,29.3,29.3,29.3,29.3,0 SDT,20200608,3,3.3,3,3.3,129360 SDU,20200608,7.3,7.3,6.8,6.8,2600 SEB,20200608,30.225,30.225,30.127,30.127,5333 SED,20200608,14.5,14.5,14.5,14.5,1100 SFN,20200608,21.536,26.218,21.536,26.218,214 SGC,20200608,58.9,58.9,58.9,58.9,0 SGD,20200608,9.7,10.5,9.7,9.7,5200 SGH,20200608,37.301,37.301,37.301,37.301,0 SHB,20200608,16,16.6,15.9,16.4,7691861 SHE,20200608,14.071,14.071,14.071,14.071,1350 SHN,20200608,6.7,7,6.5,6.7,19892 SHS,20200608,10.933,11.571,10.751,11.571,6921403 SIC,20200608,7.9,8.2,7.9,8.2,1500 SJ1,20200608,20.74,20.74,20.74,20.74,0 SJC,20200608,0.9,0.9,0.9,0.9,0 SJE,20200608,14.846,15.006,14.846,15.006,38587 SLS,20200608,54,55.5,53.7,55,28920 SMN,20200608,8.2,8.2,8.1,8.2,14700 SMT,20200608,10.676,10.676,10.676,10.676,0 SPI,20200608,1,1.1,1,1,292109 SRA,20200608,13.5,14,13.2,13.8,266284 SSM,20200608,7.2,7.2,7.2,7.2,0 STC,20200608,16.1,16.1,16.1,16.1,500 STP,20200608,5.7,5.7,5.7,5.7,59 SVN,20200608,1.6,1.7,1.6,1.7,22110 SZB,20200608,28,29,28,28.7,12700 TA9,20200608,8.5,8.5,8.5,8.5,1900 TAR,20200608,19.963,20.379,19.298,20.213,608619 TBX,20200608,22.3,22.3,22.3,22.3,0 TC6,20200608,4.2,4.2,4.2,4.2,7618 TDN,20200608,5.9,5.9,5.7,5.9,61110 TDT,20200608,8.222,8.388,8.222,8.305,37567 TET,20200608,29.9,29.9,29.9,29.9,0 TFC,20200608,4.3,4.5,4.3,4.5,1700 THB,20200608,8.427,9.082,8.427,8.427,7700 THS,20200608,7.2,7.2,7.2,7.2,0 THT,20200608,6.874,6.874,6.787,6.874,15285 TIG,20200608,6.4,7,6.3,6.9,2322716 TJC,20200608,7.1,7.1,7.1,7.1,100 TKC,20200608,3.9,4,3.8,4,26000 TKU,20200608,11.168,11.168,11.168,11.168,2095 TMB,20200608,11.076,11.076,10.43,11.076,6283 TMC,20200608,11.8,11.8,11.8,11.8,0 TMX,20200608,14,14,14,14,2100 TNG,20200608,13.854,14.409,13.577,13.762,3478548 TPH,20200608,8.5,8.5,8.5,8.5,0 TPP,20200608,13.3,13.3,13.3,13.3,0 TSB,20200608,6.5,6.5,6.5,6.5,0 TST,20200608,7.3,7.3,7.3,7.3,6000 TTC,20200608,10.9,10.9,10.9,10.9,0 TTH,20200608,2,2.2,2,2.2,155555 TTL,20200608,7.1,7.1,6.5,7.1,14200 TTT,20200608,39.6,39.6,39.6,39.6,0 TTZ,20200608,1.9,2,1.9,1.9,20678 TV3,20200608,26.5,26.6,26.4,26.6,600 TV4,20200608,11.6,11.6,11.5,11.5,30300 TVC,20200608,23.818,24.181,21.454,23.636,776417 TVD,20200608,6.011,6.011,5.923,5.923,59277 TXM,20200608,2.8,3,2.7,2.9,17100 UNI,20200608,4.2,4.2,4.2,4.2,35123 V12,20200608,11.4,11.4,11.4,11.4,0 V21,20200608,6.8,6.8,6,6,800 VAT,20200608,1.6,1.6,1.6,1.6,0 VBC,20200608,15.81,17.363,15.81,17.363,4924 VC1,20200608,12.7,12.7,12.7,12.7,0 VC2,20200608,11.2,12.2,11.2,12.2,3610 VC3,20200608,16.7,16.9,16.5,16.7,204220 VC6,20200608,7.6,7.6,7.6,7.6,2900 VC7,20200608,5.28,5.28,5.28,5.28,2738 VC9,20200608,11,11,11,11,0 VCC,20200608,8.9,9,8.9,9,200 VCG,20200608,25,25.2,25,25.2,176360 VCM,20200608,14.5,14.5,14.5,14.5,0 VCS,20200608,68.1,70,68,69.2,561959 VDL,20200608,24.9,25,21.6,25,10300 VE1,20200608,7.6,7.6,7.6,7.6,0 VE2,20200608,7,7,7,7,0 VE3,20200608,5.9,5.9,5.9,5.9,0 VE4,20200608,5.1,5.1,5.1,5.1,0 VE8,20200608,9,9,9,9,0 VE9,20200608,1.2,1.3,1.2,1.3,215900 VGP,20200608,10.551,10.551,10.551,10.551,0 VGS,20200608,7.674,7.674,7.491,7.491,44922 VHE,20200608,5.7,5.8,5.5,5.7,19300 VHL,20200608,27.109,27.109,26.563,26.563,5936 VIE,20200608,6.1,6.1,6.1,6.1,0 VIF,20200608,14.574,14.574,14.574,14.574,11 VIG,20200608,0.8,0.9,0.7,0.8,335700 VIT,20200608,12.553,12.64,12.553,12.64,6473 VIX,20200608,5.07,5.432,5.07,5.432,600313 VKC,20200608,2.9,3,2.9,3,143600 VLA,20200608,11.6,11.6,11.6,11.6,0 VMC,20200608,9.7,10.1,9.7,10,33381 VMI,20200608,0.6,0.6,0.6,0.6,0 VMS,20200608,6.5,6.5,6.5,6.5,900 VNC,20200608,33.011,33.011,33.011,33.011,710 VNF,20200608,31.3,31.3,31.3,31.3,0 VNR,20200608,17.914,17.914,17.914,17.914,0 VNT,20200608,50.995,50.995,50.995,50.995,102 VSA,20200608,15,15,14.9,14.9,2620 VSM,20200608,9.825,9.825,9.825,9.825,110 VTC,20200608,9.5,9.5,9.2,9.2,5632 VTH,20200608,9.5,9.5,9.5,9.5,0 VTJ,20200608,5.3,5.3,5.3,5.3,0 VTL,20200608,12.7,12.7,12.3,12.3,380 VTS,20200608,28.5,28.5,28.5,28.5,0 VTV,20200608,7.1,7.1,6.6,6.8,3200 VXB,20200608,6.5,6.5,6.5,6.5,2900 WCS,20200608,133.431,133.431,133.431,133.431,1147 WSS,20200608,1.9,1.9,1.7,1.9,2222 X20,20200608,7.102,7.102,7.102,7.102,101 AAV,20200605,5.8,5.9,5.6,5.9,466817 ACB,20200605,19.546,19.546,19.161,19.392,5231558 ACM,20200605,0.6,0.6,0.5,0.5,296310 ADC,20200605,14.1,14.1,14.1,14.1,0 ALT,20200605,11.971,11.971,11.971,11.971,0 AMC,20200605,17.1,17.1,17.1,17.1,1667 AME,20200605,7.4,7.4,7.4,7.4,0 AMV,20200605,17.5,19,17.4,19,1196205 API,20200605,9.6,10.7,9.6,10.7,300 APP,20200605,4,4,4,4,400 APS,20200605,2.2,2.4,2.1,2.4,57102 ARM,20200605,27.6,27.6,27.6,27.6,0 ART,20200605,2.9,2.9,2.8,2.9,1634805 ATS,20200605,26.7,26.7,26.7,26.7,0 BAX,20200605,43,43.8,42.9,43.8,2700 BBS,20200605,11.5,11.5,11.5,11.5,0 BCC,20200605,6.933,6.933,6.666,6.755,202061 BCF,20200605,45.608,45.608,45.608,45.608,0 BDB,20200605,10.8,10.8,10.8,10.8,0 BED,20200605,33,33,33,33,100 BII,20200605,0.8,0.8,0.7,0.7,18510 BKC,20200605,5.6,5.6,5.6,5.6,0 BLF,20200605,3.1,3.2,2.7,3.2,22300 BPC,20200605,11.8,11.8,11.8,11.8,0 BSC,20200605,15.2,15.2,15.2,15.2,0 BST,20200605,14.5,14.5,14.5,14.5,1000 BTS,20200605,3.906,3.906,3.906,3.906,4710 BTW,20200605,29.056,29.056,29.056,29.056,6216 BVS,20200605,10.4,11,10.2,11,167844 BXH,20200605,14.5,14.5,14.5,14.5,0 C69,20200605,5.491,5.491,5.395,5.395,92418 C92,20200605,3.9,4.1,3.9,4.1,12700 CAG,20200605,85.7,85.7,85.7,85.7,0 CAN,20200605,23.29,25.022,23.29,25.022,623 CAP,20200605,28.6,29,28.6,28.9,3000 CDN,20200605,18.341,18.341,17.968,18.155,967 CEO,20200605,7.8,7.9,7.6,7.9,2067986 CET,20200605,1.9,1.9,1.8,1.8,42100 CIA,20200605,11.8,11.8,11.8,11.8,3800 CJC,20200605,17.1,17.1,17.1,17.1,0 CKV,20200605,12.771,12.771,11.859,11.859,3398 CLH,20200605,13.189,13.189,12.879,13.189,6444 CLM,20200605,17,17,17,17,100 CMC,20200605,4.8,4.8,4.8,4.8,1174 CMS,20200605,2.5,2.6,2.5,2.6,23800 CPC,20200605,15.214,15.214,15.214,15.214,105 CSC,20200605,21.65,21.65,20.983,21.555,2202 CTB,20200605,31,31,30,30,400 CTC,20200605,3.3,3.3,3.3,3.3,22500 CTP,20200605,4.1,4.1,3.8,4,156132 CTT,20200605,8.786,8.786,8.786,8.786,82 CTX,20200605,9.2,9.2,9.2,9.2,10 CVN,20200605,10,10.5,10,10.5,8400 CX8,20200605,8.6,8.6,8.6,8.6,0 D11,20200605,30.4,33.2,28.2,33.2,80900 DAD,20200605,14.9,16.2,14.9,14.9,6210 DAE,20200605,14.1,14.1,14,14,4310 DBT,20200605,11.4,11.4,11.4,11.4,115 DC2,20200605,6.3,6.3,6.2,6.2,6600 DC4,20200605,13.066,13.066,13.066,13.066,0 DDG,20200605,27.4,27.7,27.3,27.5,87100 DHP,20200605,9.484,9.484,9.484,9.484,0 DHT,20200605,44.2,44.5,44,44.5,22490 DIH,20200605,15.19,15.19,14.994,14.994,621 DL1,20200605,15.5,15.8,15.5,15.8,808 DNC,20200605,47.861,47.861,47.861,47.861,31863 DNM,20200605,35,35,34.4,34.5,19150 DNP,20200605,17,17,17,17,3009 DP3,20200605,72,72,69,71,10190 DPC,20200605,9.867,9.867,9.772,9.867,1253 DPS,20200605,0.2,0.3,0.2,0.2,167555 DS3,20200605,3.085,3.085,3.085,3.085,74783 DST,20200605,4.8,5.1,4.6,4.6,377847 DTD,20200605,10.719,11.073,10.719,11.073,51984 DXP,20200605,10,10.9,10,10.9,19300 DZM,20200605,3.3,3.5,3.2,3.4,112800 EBA,20200605,9,9,9,9,0 EBS,20200605,6.8,6.9,6.8,6.9,610 ECI,20200605,14.72,14.72,14.72,14.72,0 EID,20200605,10.7,10.8,10.7,10.8,15029 EVS,20200605,8.1,8.1,8.1,8.1,500 FID,20200605,0.9,1,0.9,0.9,109200 GDW,20200605,25.615,25.615,25.615,25.615,105 GKM,20200605,17.8,17.9,17.4,17.9,302700 GLT,20200605,22.963,22.963,22.963,22.963,0 GMX,20200605,23.5,23.5,23.5,23.5,100 HAD,20200605,13.754,13.85,12.984,13.85,4169 HAT,20200605,17.941,18.032,17.941,17.941,1548 HBE,20200605,7,7,7,7,0 HBS,20200605,2,2,2,2,3000 HCC,20200605,11.6,11.8,11.6,11.6,16267 HCT,20200605,10.6,10.6,10.6,10.6,200 HDA,20200605,8.8,8.9,8.7,8.8,262710 HEV,20200605,12.7,12.7,12.7,12.7,100 HGM,20200605,36.1,36.1,36.1,36.1,0 HHC,20200605,101,101,101,101,0 HHG,20200605,1.2,1.3,1.2,1.2,95630 HHP,20200605,11.1,11.1,10.6,11,429517 HJS,20200605,23.03,23.03,23.03,23.03,0 HKB,20200605,0.6,0.8,0.6,0.7,63700 HKT,20200605,4.7,4.7,4.7,4.7,14200 HLC,20200605,7.107,7.107,7.107,7.107,217 HLD,20200605,19.7,19.7,19.5,19.7,12530 HLY,20200605,48,48,48,48,100 HMH,20200605,8.7,8.9,8.7,8.9,200 HOM,20200605,3.111,3.208,3.111,3.208,32297 HPM,20200605,12.9,12.9,12.9,12.9,0 HTC,20200605,23.33,23.33,23.33,23.33,0 HTP,20200605,10,10,10,10,200 HUT,20200605,2.3,2.4,2.3,2.3,4244376 HVT,20200605,36.065,36.065,36.065,36.065,103 ICG,20200605,4.9,5,4.8,5,17400 IDC,20200605,18.704,18.704,18.507,18.704,27224 IDJ,20200605,13.5,13.7,13.2,13.5,143648 IDV,20200605,38.2,38.2,38.2,38.2,680 INC,20200605,7.772,7.772,6.39,6.39,232 INN,20200605,23.338,23.615,23.062,23.615,5203 ITQ,20200605,2.5,2.5,2.3,2.4,82800 IVS,20200605,7.1,7.2,6.9,6.9,37600 KDM,20200605,1.9,1.9,1.9,1.9,2300 KHS,20200605,13.1,13.4,13.1,13.4,3100 KKC,20200605,5.3,5.8,5.2,5.3,54600 KLF,20200605,1.9,2,1.9,2,6987812 KMT,20200605,6.799,6.799,6.799,6.799,0 KSD,20200605,7,7,7,7,0 KSQ,20200605,1.9,1.9,1.9,1.9,307000 KST,20200605,17.647,17.647,17.647,17.647,0 KTS,20200605,9,9,9,9,0 KTT,20200605,4.1,4.1,4.1,4.1,0 KVC,20200605,1,1,0.9,0.9,149732 L14,20200605,48.839,49.445,48.839,49.142,62548 L18,20200605,7.492,7.492,7.492,7.492,2811 L35,20200605,7.2,7.2,7.2,7.2,0 L43,20200605,2.7,2.7,2.7,2.7,0 L61,20200605,12.9,12.9,12.9,12.9,0 L62,20200605,7,7,7,7,0 LAS,20200605,6.5,6.8,6.5,6.7,493800 LBE,20200605,37.7,37.7,37.7,37.7,0 LCD,20200605,6.8,6.8,6.8,6.8,0 LCS,20200605,1.9,1.9,1.9,1.9,14400 LDP,20200605,16.101,16.101,16.101,16.101,0 LHC,20200605,34,34.95,34,34.95,6200 LIG,20200605,3.1,3.2,3.1,3.1,89200 LM7,20200605,3.1,3.3,3.1,3.3,4100 LO5,20200605,1.2,1.2,1.2,1.2,3900 LUT,20200605,1.9,1.9,1.9,1.9,0 MAC,20200605,4.7,4.8,4.7,4.8,1000 MAS,20200605,36.8,36.8,35.4,36.8,870 MBG,20200605,6.2,6.3,5.8,6.3,560299 MBS,20200605,9.952,10.043,9.678,9.769,255724 MCC,20200605,11.286,11.286,11.286,11.286,0 MCF,20200605,7.816,7.816,7.816,7.816,326 MCO,20200605,2.4,2.6,2.4,2.6,14712 MDC,20200605,6.191,6.191,6.191,6.191,1082 MED,20200605,40.405,42.329,40.405,42.329,208 MEL,20200605,8.8,8.8,8.8,8.8,0 MHL,20200605,4.6,4.6,4.6,4.6,0 MIM,20200605,12,12,12,12,0 MKV,20200605,10,10,10,10,0 MPT,20200605,1.3,1.3,1.2,1.3,61780 MST,20200605,3,3.3,3,3.1,1759530 NAG,20200605,4.78,4.96,4.6,4.78,46787 NAP,20200605,13,13,13,13,0 NBC,20200605,5.609,5.609,5.609,5.609,29414 NBP,20200605,10.892,10.892,10.892,10.892,0 NBW,20200605,22,22,21.3,21.4,2100 NDN,20200605,15.76,15.76,15.299,15.76,465020 NDX,20200605,11.972,12.062,11.972,12.062,12459 NET,20200605,45.502,45.502,45.214,45.214,832 NFC,20200605,5.1,5.1,5.1,5.1,0 NGC,20200605,2.7,2.7,2.7,2.7,1 NHA,20200605,8.119,8.709,8.119,8.709,21896 NHC,20200605,34,34,34,34,2300 NHP,20200605,0.3,0.5,0.3,0.4,420000 NRC,20200605,8.154,9.017,7.866,9.017,184812 NSH,20200605,1.3,1.4,1.3,1.3,11100 NST,20200605,16.8,16.8,16.8,16.8,0 NTH,20200605,28.016,28.016,28.016,28.016,0 NTP,20200605,30,31.25,29.166,31.25,87396 NVB,20200605,8.5,8.7,8.3,8.7,1746014 OCH,20200605,8,8,8,8,1700 ONE,20200605,3.5,3.6,3.5,3.6,77600 PBP,20200605,5.579,6.465,5.579,6.465,1468 PCE,20200605,9.717,9.809,9.717,9.809,1297 PCG,20200605,5.1,5.1,4.6,4.6,10217 PCT,20200605,5.2,5.2,5.2,5.2,0 PDB,20200605,7.9,8,7.7,8,4800 PDC,20200605,7.1,7.1,7.1,7.1,0 PEN,20200605,5,5,5,5,500 PGN,20200605,10,10.5,10,10.5,10600 PGS,20200605,14.601,14.695,14.507,14.601,47037 PGT,20200605,3.9,3.9,3.9,3.9,3500 PHN,20200605,26.5,26.9,26.5,26.9,1100 PHP,20200605,9.046,9.046,8.857,8.857,3258 PIA,20200605,21.485,23.083,21.485,23.083,242 PIC,20200605,7.933,7.933,7.933,7.933,589 PJC,20200605,23.932,23.932,23.932,23.932,0 PLC,20200605,15.308,15.4,15.035,15.217,171440 PMB,20200605,7.605,7.605,7.605,7.605,0 PMC,20200605,49.1,50,49.1,50,200 PMP,20200605,7.989,7.989,7.989,7.989,0 PMS,20200605,12.8,12.8,12.8,12.8,300 POT,20200605,14.2,14.2,14.2,14.2,0 PPE,20200605,6,6,6,6,0 PPP,20200605,15.4,15.4,15.4,15.4,301 PPS,20200605,6.8,7.1,6.7,7.1,5000 PPY,20200605,25.861,25.861,25.861,25.861,0 PRC,20200605,9.5,9.5,9.5,9.5,0 PSC,20200605,14.684,14.684,14.684,14.684,0 PSD,20200605,9.3,9.7,9.2,9.6,10600 PSE,20200605,7.2,7.2,7.2,7.2,0 PSI,20200605,2.5,2.5,2.5,2.5,0 PSW,20200605,7.3,7.3,7.3,7.3,0 PTD,20200605,14.838,14.838,14.838,14.838,0 PTI,20200605,17.28,17.28,17.28,17.28,0 PTS,20200605,4.604,4.604,4.604,4.604,691 PV2,20200605,2.6,2.6,2.6,2.6,0 PVB,20200605,13.835,13.93,13.646,13.93,141034 PVC,20200605,5.6,6.1,5.6,6,669113 PVG,20200605,7.1,7.1,7,7,30830 PVI,20200605,28.333,28.614,25.808,28.614,21281 PVL,20200605,1.3,1.3,1.2,1.3,1500 PVS,20200605,13.2,13.4,12.9,13.4,7649517 QHD,20200605,20.1,20.1,20.1,20.1,100 QST,20200605,11.6,11.6,11.6,11.6,0 QTC,20200605,17.1,17.1,17,17,300 RCL,20200605,16.9,16.9,16.9,16.9,100 S55,20200605,22.5,22.5,22.5,22.5,200 S74,20200605,4.5,4.5,4.5,4.5,2000 S99,20200605,9.3,9.