,,,,,, 08/23/19,AALI,10650.00,10800.00,10500.00,10650.00,881200 08/23/19,ABBA,137.00,149.00,137.00,144.00,7496800 08/23/19,ABDA,6750.00,6750.00,6750.00,6750.00,0 08/23/19,ABMM,1650.00,1860.00,1650.00,1860.00,300 08/23/19,ACES,1790.00,1800.00,1760.00,1760.00,9645200 08/23/19,ACST,1250.00,1255.00,1240.00,1240.00,24600 08/23/19,ADES,1065.00,1075.00,1060.00,1075.00,154200 08/23/19,ADHI,1400.00,1405.00,1380.00,1390.00,3212900 08/23/19,ADMF,10600.00,11150.00,10500.00,11150.00,394600 08/23/19,ADMG,232.00,238.00,226.00,236.00,1718900 08/23/19,ADRO,1055.00,1145.00,1045.00,1085.00,196150500 08/23/19,AGII,625.00,630.00,620.00,620.00,42000 08/23/19,AGRO,274.00,278.00,264.00,266.00,6916300 08/23/19,AGRS,328.00,328.00,248.00,248.00,4043300 08/23/19,AHAP,56.00,56.00,55.00,55.00,4500 08/23/19,AIMS,180.00,180.00,180.00,180.00,0 08/23/19,AISA,168.00,168.00,168.00,168.00,0 08/23/19,AKKU,50.00,50.00,50.00,50.00,48000 08/23/19,AKPI,440.00,490.00,440.00,472.00,5700 08/23/19,AKRA,4080.00,4130.00,3980.00,4030.00,3576800 08/23/19,AKSI,366.00,366.00,366.00,366.00,0 08/23/19,ALDO,400.00,400.00,372.00,372.00,53900 08/23/19,ALKA,440.00,486.00,440.00,486.00,3500 08/23/19,ALMI,494.00,494.00,494.00,494.00,100 08/23/19,ALTO,388.00,388.00,388.00,388.00,0 08/23/19,AMAG,310.00,310.00,310.00,310.00,0 08/23/19,AMFG,5050.00,5100.00,5050.00,5100.00,10400 08/23/19,AMIN,360.00,360.00,360.00,360.00,0 08/23/19,AMRT,885.00,885.00,870.00,870.00,982100 08/23/19,ANDI,1950.00,2250.00,1900.00,2250.00,3797700 08/23/19,ANJT,795.00,810.00,795.00,810.00,5100 08/23/19,ANTM,1045.00,1045.00,1015.00,1015.00,87934800 08/23/19,APEX,795.00,795.00,496.00,530.00,3700 08/23/19,APIC,620.00,665.00,620.00,665.00,27411300 08/23/19,APIC-W,620.00,330.00,330.00,330.00,0 08/23/19,APII,165.00,165.00,165.00,165.00,2000 08/23/19,APLI,110.00,120.00,110.00,120.00,228000 08/23/19,APLN,190.00,190.00,184.00,184.00,25670000 08/23/19,APOL,50.00,50.00,50.00,50.00,0 08/23/19,APOL-W2,19.00,19.00,18.00,18.00,10000 08/23/19,ARGO,825.00,825.00,825.00,825.00,0 08/23/19,ARII,730.00,730.00,725.00,730.00,21800 08/23/19,ARKA,1645.00,1830.00,1635.00,1750.00,439600 08/23/19,ARMY,218.00,220.00,216.00,218.00,31913600 08/23/19,ARNA,545.00,545.00,515.00,545.00,93800 08/23/19,ARTA,380.00,380.00,330.00,330.00,200 08/23/19,ARTI,50.00,50.00,50.00,50.00,4000 08/23/19,ARTO,830.00,830.00,830.00,830.00,0 08/23/19,ASBI,300.00,300.00,300.00,300.00,0 08/23/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/23/19,ASGR,1075.00,1085.00,1050.00,1050.00,141500 08/23/19,ASII,6350.00,6575.00,6275.00,6575.00,35340800 08/23/19,ASJT,218.00,220.00,218.00,220.00,2000 08/23/19,ASMI,930.00,1000.00,930.00,1000.00,697900 08/23/19,ASRI,314.00,320.00,314.00,314.00,3016500 08/23/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 08/23/19,ASSA,820.00,825.00,805.00,825.00,644700 08/23/19,ATIC,850.00,850.00,850.00,850.00,100 08/23/19,ATPK,194.00,194.00,194.00,194.00,0 08/23/19,AUTO,1350.00,1365.00,1345.00,1355.00,215900 08/23/19,BABP,50.00,50.00,50.00,50.00,4100 08/23/19,BABP-W2,50.00,21.00,21.00,21.00,0 08/23/19,BABP-W3,50.00,43.00,43.00,43.00,0 08/23/19,BACA,274.00,274.00,274.00,274.00,0 08/23/19,BACA-W2,100.00,100.00,100.00,100.00,0 08/23/19,BAJA,83.00,83.00,83.00,83.00,18300 08/23/19,BALI,1615.00,1660.00,1615.00,1660.00,209100 08/23/19,BAPA,89.00,90.00,89.00,90.00,4500 08/23/19,BATA,670.00,690.00,665.00,670.00,58000 08/23/19,BAYU,1500.00,1550.00,1500.00,1550.00,2500 08/23/19,BBCA,29600.00,29975.00,29525.00,29975.00,6616700 08/23/19,BBHI,171.00,171.00,169.00,170.00,5200 08/23/19,BBKP,290.00,290.00,284.00,290.00,2385500 08/23/19,BBLD,488.00,488.00,488.00,488.00,100 08/23/19,BBMD,2500.00,2500.00,2500.00,2500.00,0 08/23/19,BBNI,7600.00,7650.00,7450.00,7625.00,17746100 08/23/19,BBRI,4030.00,4100.00,4020.00,4080.00,58236900 08/23/19,BBRM,50.00,50.00,50.00,50.00,0 08/23/19,BBTN,2190.00,2220.00,2160.00,2190.00,15697200 08/23/19,BBYB,280.00,280.00,278.00,280.00,65100 08/23/19,BCAP,204.00,216.00,202.00,216.00,20500 08/23/19,BCIC,450.00,450.00,450.00,450.00,0 08/23/19,BCIP,82.00,85.00,82.00,84.00,1098200 08/23/19,BDMN,5075.00,5100.00,5025.00,5100.00,2584500 08/23/19,BEEF,386.00,396.00,374.00,382.00,25369600 08/23/19,BEEF-W,43.00,43.00,41.00,41.00,365100 08/23/19,BEKS,50.00,50.00,50.00,50.00,118100 08/23/19,BELL,505.00,525.00,505.00,515.00,473700 08/23/19,BEST,326.00,326.00,314.00,316.00,16676100 08/23/19,BFIN,575.00,580.00,565.00,580.00,30100 08/23/19,BGTG,71.00,72.00,70.00,70.00,2543000 08/23/19,BHIT,73.00,74.00,72.00,74.00,9701000 08/23/19,BIKA,200.00,200.00,200.00,200.00,100 08/23/19,BIMA,50.00,50.00,50.00,50.00,600 08/23/19,BINA,850.00,900.00,850.00,900.00,200 08/23/19,BIPI,50.00,50.00,50.00,50.00,87000 08/23/19,BIPI-W,13.00,14.00,13.00,13.00,2246600 08/23/19,BIPP,75.00,75.00,67.00,67.00,54500 08/23/19,BIPP-W2,75.00,1.00,1.00,1.00,0 08/23/19,BIRD,2700.00,2720.00,2680.00,2700.00,1395200 08/23/19,BISI,1395.00,1395.00,1390.00,1390.00,47000 08/23/19,BJBR,1525.00,1570.00,1510.00,1545.00,9307000 08/23/19,BJTM,630.00,640.00,630.00,635.00,5652100 08/23/19,BKDP,56.00,56.00,56.00,56.00,400 08/23/19,BKSL,128.00,129.00,124.00,124.00,46240300 08/23/19,BKSL-W,27.00,28.00,25.00,27.00,1054300 08/23/19,BKSW,180.00,190.00,180.00,190.00,2600 08/23/19,BLTA,50.00,50.00,50.00,50.00,13500 08/23/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/23/19,BLUE,640.00,640.00,615.00,630.00,471300 08/23/19,BMAS,300.00,300.00,300.00,300.00,0 08/23/19,BMRI,7250.00,7250.00,7150.00,7175.00,22267900 08/23/19,BMSR,70.00,70.00,70.00,70.00,100 08/23/19,BMTR,352.00,356.00,342.00,346.00,10177400 08/23/19,BNBA,306.00,312.00,298.00,298.00,468200 08/23/19,BNBR,50.00,50.00,50.00,50.00,17200 08/23/19,BNGA,1065.00,1070.00,1045.00,1050.00,667000 08/23/19,BNII,252.00,266.00,242.00,242.00,18318500 08/23/19,BNLI,995.00,995.00,965.00,970.00,35162100 08/23/19,BOGA,765.00,790.00,760.00,790.00,5594600 08/23/19,BOGA-W,765.00,520.00,520.00,520.00,0 08/23/19,BOLA,370.00,370.00,366.00,370.00,86300 08/23/19,BOLT,870.00,880.00,870.00,880.00,120200 08/23/19,BORN,50.00,50.00,50.00,50.00,0 08/23/19,BOSS,850.00,865.00,760.00,800.00,8320200 08/23/19,BPFI,1075.00,1075.00,1075.00,1075.00,0 08/23/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/23/19,BPTR,100.00,100.00,96.00,100.00,500 08/23/19,BRAM,7500.00,7500.00,7500.00,7500.00,0 08/23/19,BRIS,458.00,466.00,458.00,466.00,2479900 08/23/19,BRMS,50.00,50.00,50.00,50.00,74571300 08/23/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/23/19,BRPT,725.00,725.00,715.00,725.00,53051000 08/23/19,BRPT-W,342.00,342.00,336.00,336.00,4400 08/23/19,BSDE,1370.00,1400.00,1360.00,1400.00,21619300 08/23/19,BSIM,595.00,595.00,595.00,595.00,0 08/23/19,BSIM-W3,51.00,51.00,51.00,51.00,100 08/23/19,BSSR,1410.00,1440.00,1410.00,1410.00,900 08/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/23/19,BTEK,74.00,75.00,70.00,71.00,78993400 08/23/19,BTEL,50.00,50.00,50.00,50.00,0 08/23/19,BTON,220.00,220.00,212.00,212.00,32800 08/23/19,BTPN,3370.00,3450.00,3330.00,3430.00,303300 08/23/19,BTPS,3240.00,3290.00,3190.00,3230.00,31253000 08/23/19,BUDI,101.00,102.00,100.00,100.00,108200 08/23/19,BUKK,1700.00,1700.00,1700.00,1700.00,100 08/23/19,BULL,194.00,198.00,192.00,192.00,28130400 08/23/19,BULL-W,94.00,94.00,94.00,94.00,1300 08/23/19,BULL-W2,30.00,32.00,30.00,30.00,215600 08/23/19,BUMI,94.00,96.00,92.00,92.00,156174200 08/23/19,BUVA,88.00,91.00,87.00,91.00,754500 08/23/19,BVIC,174.00,183.00,164.00,179.00,558700 08/23/19,BWPT,141.00,144.00,138.00,138.00,15482000 08/23/19,BYAN,16300.00,16300.00,16300.00,16300.00,100 08/23/19,CAKK,117.00,117.00,115.00,115.00,682400 08/23/19,CAKK-W,23.00,23.00,22.00,22.00,118000 08/23/19,CAMP,530.00,535.00,505.00,515.00,1948400 08/23/19,CANI,190.00,190.00,127.00,161.00,1600 08/23/19,CARS,232.00,240.00,226.00,240.00,1839900 08/23/19,CASA,394.00,402.00,394.00,402.00,7960600 08/23/19,CASA-W,394.00,320.00,320.00,320.00,0 08/23/19,CASS,650.00,670.00,650.00,660.00,1700 08/23/19,CCSI,290.00,322.00,282.00,322.00,35229800 08/23/19,CEKA,1570.00,1570.00,1525.00,1530.00,40800 08/23/19,CENT,84.00,85.00,83.00,83.00,2748000 08/23/19,CFIN,312.00,312.00,310.00,310.00,88700 08/23/19,CINT,274.00,274.00,262.00,274.00,264500 08/23/19,CITA,2000.00,2000.00,2000.00,2000.00,0 08/23/19,CITY,202.00,202.00,202.00,202.00,500 08/23/19,CITY-W,104.00,104.00,104.00,104.00,100 08/23/19,CKRA,76.00,76.00,76.00,76.00,0 08/23/19,CLAY,4710.00,4740.00,4710.00,4720.00,3319100 08/23/19,CLEO,630.00,665.00,625.00,660.00,47124100 08/23/19,CLPI,820.00,835.00,800.00,830.00,48700 08/23/19,CMNP,1450.00,1470.00,1410.00,1470.00,41400 08/23/19,CMPP,184.00,184.00,184.00,184.00,0 08/23/19,CNKO,50.00,50.00,50.00,50.00,94100 08/23/19,CNTB,250.00,250.00,250.00,250.00,0 08/23/19,CNTX,420.00,440.00,420.00,440.00,300 08/23/19,COCO,925.00,925.00,920.00,920.00,2396000 08/23/19,COCO-W,494.00,498.00,494.00,498.00,3274400 08/23/19,COWL,212.00,218.00,206.00,206.00,125100 08/23/19,CPIN,4600.00,4670.00,4600.00,4650.00,5236300 08/23/19,CPRI,64.00,65.00,62.00,62.00,4086000 08/23/19,CPRI-W,29.00,30.00,29.00,30.00,14800 08/23/19,CPRO,50.00,50.00,50.00,50.00,26400 08/23/19,CSAP,488.00,488.00,488.00,488.00,217300 08/23/19,CSIS,93.00,93.00,91.00,92.00,488500 08/23/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/23/19,CTRA,1250.00,1250.00,1205.00,1220.00,13641100 08/23/19,CTTH,87.00,92.00,87.00,91.00,47000 08/23/19,DART,328.00,328.00,328.00,328.00,2000 08/23/19,DAYA,340.00,340.00,340.00,340.00,0 08/23/19,DEAL,1450.00,1485.00,1450.00,1475.00,15477700 08/23/19,DEAL-W,1450.00,1100.00,1100.00,1100.00,0 08/23/19,DEFI,1910.00,1910.00,1910.00,1910.00,800 08/23/19,DEWA,50.00,50.00,50.00,50.00,0 08/23/19,DFAM,910.00,930.00,910.00,930.00,508400 08/23/19,DFAM-W,910.00,685.00,685.00,685.00,0 08/23/19,DGIK,50.00,50.00,50.00,50.00,0 08/23/19,DIGI,1945.00,1950.00,1940.00,1940.00,1500 08/23/19,DILD,416.00,418.00,404.00,414.00,1075500 08/23/19,DIVA,3890.00,3890.00,3830.00,3850.00,595200 08/23/19,DKFT,248.00,254.00,242.00,250.00,11688700 08/23/19,DLTA,7000.00,7100.00,7000.00,7100.00,1000 08/23/19,DMAS,308.00,312.00,302.00,306.00,45450000 08/23/19,DNAR,272.00,272.00,272.00,272.00,0 08/23/19,DNET,3010.00,3080.00,3000.00,3080.00,15200 08/23/19,DOID,350.00,366.00,350.00,350.00,7950400 08/23/19,DPNS,278.00,278.00,278.00,278.00,0 08/23/19,DPUM,111.00,111.00,110.00,110.00,220300 08/23/19,DSFI,126.00,131.00,121.00,127.00,5072100 08/23/19,DSNG,344.00,346.00,340.00,340.00,248300 08/23/19,DSSA,19975.00,19975.00,19975.00,19975.00,5200 08/23/19,DUCK,1595.00,1655.00,1590.00,1655.00,456800 08/23/19,DUTI,6700.00,6700.00,6700.00,6700.00,5500 08/23/19,DVLA,2280.00,2300.00,2270.00,2300.00,3200 08/23/19,DWGL,190.00,204.00,186.00,200.00,1849800 08/23/19,DWGL-W,20.00,23.00,19.00,22.00,3363700 08/23/19,DYAN,125.00,129.00,118.00,126.00,6442200 08/23/19,EAST,202.00,202.00,193.00,196.00,5887200 08/23/19,EAST-W,16.00,17.00,15.00,16.00,6000100 08/23/19,ECII,1120.00,1150.00,1100.00,1100.00,152000 08/23/19,EKAD,860.00,875.00,860.00,875.00,54100 08/23/19,ELSA,340.00,344.00,334.00,336.00,17622800 08/23/19,ELTY,50.00,50.00,50.00,50.00,0 08/23/19,EMDE,238.00,238.00,238.00,238.00,30000 08/23/19,EMTK,7175.00,7175.00,7175.00,7175.00,35000 08/23/19,ENRG,53.00,55.00,53.00,53.00,16522600 08/23/19,ENVY,1325.00,1360.00,1325.00,1325.00,16344800 08/23/19,EPMT,2340.00,2340.00,2340.00,2340.00,1400 08/23/19,ERAA,1660.00,1680.00,1475.00,1480.00,97513000 08/23/19,ERTX,123.00,128.00,115.00,123.00,13100 08/23/19,ESSA,252.00,262.00,252.00,260.00,7549000 08/23/19,ESTI,93.00,94.00,93.00,94.00,492300 08/23/19,ETWA,60.00,60.00,60.00,60.00,0 08/23/19,EXCL,3380.00,3380.00,3250.00,3330.00,6255300 08/23/19,FAST,2650.00,2650.00,2630.00,2630.00,600 08/23/19,FASW,8175.00,8175.00,8175.00,8175.00,1800 08/23/19,FILM,910.00,915.00,885.00,910.00,7800 08/23/19,FINN,50.00,50.00,50.00,50.00,44600 08/23/19,FIRE,2120.00,2450.00,2030.00,2440.00,40711200 08/23/19,FIRE-W,2120.00,1910.00,1910.00,1910.00,0 08/23/19,FISH,2500.00,2500.00,2500.00,2500.00,0 08/23/19,FITT,98.00,104.00,97.00,98.00,12931300 08/23/19,FITT-W,33.00,39.00,33.00,34.00,105900 08/23/19,FMII,540.00,540.00,540.00,540.00,300 08/23/19,FOOD,171.00,173.00,151.00,151.00,11979000 08/23/19,FORU,100.00,100.00,100.00,100.00,0 08/23/19,FORZ,945.00,945.00,920.00,945.00,2685300 08/23/19,FORZ-W,945.00,466.00,466.00,466.00,0 08/23/19,FPNI,136.00,136.00,134.00,136.00,258000 08/23/19,FREN,159.00,162.00,153.00,156.00,119936700 08/23/19,FREN-W,88.00,95.00,80.00,87.00,102500 08/23/19,FUJI,118.00,118.00,117.00,118.00,246600 08/23/19,GAMA,50.00,50.00,50.00,50.00,200 08/23/19,GDST,87.00,90.00,84.00,85.00,335600 08/23/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/23/19,GEMA,378.00,378.00,370.00,370.00,20300 08/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/23/19,GGRM,75700.00,76500.00,74725.00,76475.00,442800 08/23/19,GHON,1280.00,1360.00,1255.00,1290.00,11900 08/23/19,GIAA,498.00,505.00,482.00,498.00,17635400 08/23/19,GJTL,670.00,685.00,670.00,680.00,265300 08/23/19,GLOB,520.00,530.00,466.00,482.00,184900 08/23/19,GMFI,202.00,208.00,202.00,206.00,3470300 08/23/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 08/23/19,GOLD,234.00,236.00,234.00,234.00,27700 08/23/19,GOLL,50.00,50.00,50.00,50.00,0 08/23/19,GOOD,1700.00,1790.00,1665.00,1790.00,982300 08/23/19,GPRA,94.00,95.00,91.00,94.00,426700 08/23/19,GREN,328.00,328.00,328.00,328.00,0 08/23/19,GSMF,109.00,116.00,108.00,109.00,113700 08/23/19,GTBO,177.00,177.00,159.00,159.00,18000 08/23/19,GWSA,192.00,195.00,181.00,191.00,70100 08/23/19,GZCO,50.00,50.00,50.00,50.00,400 08/23/19,HADE,50.00,50.00,50.00,50.00,0 08/23/19,HDFA,170.00,170.00,165.00,165.00,1100 08/23/19,HDIT,785.00,790.00,780.00,780.00,274200 08/23/19,HDTX,120.00,120.00,120.00,120.00,0 08/23/19,HEAL,3370.00,3410.00,3360.00,3370.00,419700 08/23/19,HELI,157.00,157.00,157.00,157.00,11800 08/23/19,HELI-W,16.00,16.00,14.00,16.00,20800 08/23/19,HERO,685.00,735.00,680.00,685.00,135600 08/23/19,HEXA,3220.00,3240.00,3220.00,3230.00,4700 08/23/19,HITS,615.00,660.00,615.00,660.00,2100 08/23/19,HKMU,340.00,350.00,334.00,350.00,17536100 08/23/19,HMSP,2880.00,2890.00,2840.00,2860.00,22896800 08/23/19,HOKI,845.00,850.00,830.00,835.00,27529900 08/23/19,HOKI-W,845.00,660.00,660.00,660.00,0 08/23/19,HOME,75.00,79.00,74.00,79.00,4460422500 08/23/19,HOTL,195.00,220.00,195.00,197.00,5180900 08/23/19,HRME,845.00,880.00,840.00,875.00,5768500 08/23/19,HRTA,290.00,292.00,282.00,284.00,1412700 08/23/19,HRUM,1355.00,1415.00,1345.00,1400.00,3240200 08/23/19,IATA,50.00,50.00,50.00,50.00,0 08/23/19,IBFN,202.00,202.00,200.00,200.00,162200 08/23/19,IBFN-W,27.00,31.00,27.00,31.00,2200 08/23/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/23/19,ICBP,12075.00,12075.00,11700.00,11775.00,7936400 08/23/19,ICON,100.00,102.00,99.00,99.00,125600 08/23/19,IDPR,390.00,390.00,390.00,390.00,0 08/23/19,IGAR,354.00,360.00,350.00,350.00,11400 08/23/19,IIKP,50.00,50.00,50.00,50.00,162700 08/23/19,IKAI,150.00,150.00,145.00,148.00,7897000 08/23/19,IKBI,272.00,276.00,270.00,274.00,12200 08/23/19,IMAS,1790.00,1800.00,1775.00,1790.00,219200 08/23/19,IMJS,464.00,472.00,458.00,472.00,1013300 08/23/19,IMPC,1030.00,1035.00,1030.00,1030.00,395700 08/23/19,INAF,2050.00,2070.00,2000.00,2050.00,97200 08/23/19,INAI,452.00,452.00,442.00,442.00,7600 08/23/19,INCF,71.00,82.00,69.00,72.00,57416700 08/23/19,INCI,440.00,440.00,432.00,438.00,55900 08/23/19,INCO,3350.00,3360.00,3270.00,3300.00,12278400 08/23/19,INDF,7350.00,7775.00,7350.00,7775.00,7149600 08/23/19,INDR,3980.00,3980.00,3910.00,3940.00,2900 08/23/19,INDS,2250.00,2280.00,2250.00,2260.00,683800 08/23/19,INDX,65.00,65.00,65.00,65.00,9900 08/23/19,INDY,1350.00,1420.00,1330.00,1365.00,16534400 08/23/19,INKP,6900.00,6975.00,6800.00,6950.00,5806900 08/23/19,INOV,376.00,380.00,374.00,378.00,4091300 08/23/19,INPC,69.00,70.00,68.00,68.00,2063800 08/23/19,INPC-W,8.00,8.00,7.00,8.00,515700 08/23/19,INPP,780.00,850.00,780.00,850.00,3700 08/23/19,INPS,3100.00,3100.00,3100.00,3100.00,700 08/23/19,INRU,750.00,760.00,750.00,760.00,5400 08/23/19,INTA,468.00,474.00,462.00,474.00,327000 08/23/19,INTA-W,468.00,202.00,202.00,202.00,0 08/23/19,INTD,143.00,144.00,140.00,140.00,66200 08/23/19,INTP,21475.00,21475.00,20850.00,21175.00,731900 08/23/19,IPCC,1230.00,1230.00,1215.00,1215.00,1600 08/23/19,IPCM,254.00,258.00,254.00,258.00,593900 08/23/19,IPOL,104.00,105.00,104.00,105.00,290900 08/23/19,IPTV,218.00,220.00,212.00,218.00,3386900 08/23/19,IPTV-W,15.00,16.00,15.00,15.00,1414200 08/23/19,ISAT,3550.00,3580.00,3200.00,3270.00,10083600 08/23/19,ISSP,114.00,115.00,112.00,113.00,3944300 08/23/19,ITIC,695.00,835.00,695.00,750.00,7017200 08/23/19,ITMA,935.00,935.00,935.00,935.00,0 08/23/19,ITMG,12025.00,12675.00,12000.00,12075.00,2971700 08/23/19,ITTG,82.00,82.00,82.00,82.00,0 08/23/19,JAST,1220.00,1230.00,1210.00,1210.00,797500 08/23/19,JAWA,112.00,112.00,112.00,112.00,300 08/23/19,JAYA,106.00,110.00,103.00,104.00,1966300 08/23/19,JAYA-W,19.00,21.00,19.00,20.00,159000 08/23/19,JECC,6000.00,6000.00,6000.00,6000.00,100 08/23/19,JGLE,50.00,50.00,50.00,50.00,0 08/23/19,JIHD,565.00,600.00,530.00,530.00,20800 08/23/19,JKON,575.00,605.00,410.00,535.00,10300 08/23/19,JKSW,60.00,60.00,60.00,60.00,0 08/23/19,JMAS,880.00,880.00,880.00,880.00,100 08/23/19,JPFA,1590.00,1600.00,1560.00,1580.00,16128900 08/23/19,JRPT,765.00,815.00,650.00,770.00,17450500 08/23/19,JSKY,560.00,565.00,555.00,560.00,23220700 08/23/19,JSMR,5600.00,5750.00,5600.00,5700.00,2478200 08/23/19,JSPT,980.00,980.00,980.00,980.00,0 08/23/19,JTPE,1010.00,1010.00,1005.00,1010.00,518400 08/23/19,KAEF,3210.00,3240.00,3130.00,3210.00,96000 08/23/19,KARW,60.00,60.00,60.00,60.00,7300 08/23/19,KAYU,555.00,570.00,530.00,540.00,19001800 08/23/19,KBLI,605.00,605.00,580.00,590.00,6222300 08/23/19,KBLM,310.00,348.00,300.00,348.00,181600 08/23/19,KBLV,420.00,420.00,340.00,398.00,13300 08/23/19,KBRI,50.00,50.00,50.00,50.00,0 08/23/19,KDSI,1480.00,1480.00,1430.00,1480.00,488100 08/23/19,KIAS,73.00,85.00,73.00,77.00,16260200 08/23/19,KICI,222.00,222.00,218.00,218.00,5600 08/23/19,KIJA,308.00,310.00,306.00,310.00,3985600 08/23/19,KINO,3060.00,3090.00,3060.00,3090.00,48900 08/23/19,KIOS,498.00,498.00,498.00,498.00,2000 08/23/19,KIOS-W,498.00,296.00,296.00,296.00,0 08/23/19,KJEN,1460.00,1470.00,1460.00,1465.00,616000 08/23/19,KKGI,200.00,204.00,197.00,200.00,177600 08/23/19,KLBF,1630.00,1630.00,1575.00,1620.00,23525700 08/23/19,KMTR,316.00,316.00,314.00,314.00,5200 08/23/19,KOBX,153.00,158.00,152.00,154.00,411200 08/23/19,KOIN,185.00,185.00,185.00,185.00,13000 08/23/19,KONI,470.00,540.00,470.00,540.00,4700 08/23/19,KOPI,625.00,630.00,625.00,630.00,61200 08/23/19,KOTA,480.00,480.00,472.00,474.00,9767700 08/23/19,KOTA-W,19.00,20.00,18.00,18.00,4033500 08/23/19,KPAL,635.00,655.00,620.00,630.00,12696200 08/23/19,KPAS,112.00,113.00,111.00,111.00,22589600 08/23/19,KPAS-W,112.00,32.00,32.00,32.00,0 08/23/19,KPIG,137.00,140.00,133.00,136.00,4853400 08/23/19,KRAH,2200.00,2200.00,2200.00,2200.00,700 08/23/19,KRAS,328.00,336.00,328.00,332.00,3225700 08/23/19,KREN,545.00,550.00,540.00,545.00,68040100 08/23/19,LAND,1700.00,1735.00,1655.00,1730.00,16200 08/23/19,LAPD,50.00,50.00,50.00,50.00,100 08/23/19,LCGP,114.00,114.00,114.00,114.00,0 08/23/19,LCKM,326.00,326.00,326.00,326.00,6500 08/23/19,LEAD,50.00,50.00,50.00,50.00,6310000 08/23/19,LIFE,11900.00,11900.00,11875.00,11875.00,13100 08/23/19,LINK,4100.00,4100.00,4010.00,4030.00,577800 08/23/19,LION,488.00,510.00,480.00,480.00,24100 08/23/19,LMAS,60.00,70.00,58.00,60.00,1213100 08/23/19,LMPI,137.00,139.00,137.00,139.00,5200 08/23/19,LMSH,500.00,500.00,500.00,500.00,0 08/23/19,LPCK,1400.00,1400.00,1375.00,1380.00,1017400 08/23/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/23/19,LPIN,292.00,320.00,278.00,298.00,227500 08/23/19,LPKR,258.00,262.00,256.00,258.00,60924200 08/23/19,LPLI,109.00,132.00,109.00,132.00,5200 08/23/19,LPPF,3030.00,3110.00,2980.00,3100.00,15560500 08/23/19,LPPS,92.00,95.00,92.00,94.00,32500 08/23/19,LRNA,147.00,147.00,139.00,139.00,3000 08/23/19,LSIP,1200.00,1210.00,1175.00,1185.00,10052200 08/23/19,LTLS,660.00,660.00,645.00,655.00,205400 08/23/19,LUCK,1460.00,1465.00,1455.00,1455.00,196600 08/23/19,MABA,50.00,50.00,50.00,50.00,301100 08/23/19,MAGP,50.00,50.00,50.00,50.00,0 08/23/19,MAIN,920.00,930.00,900.00,900.00,4695900 08/23/19,MAMI,89.00,90.00,88.00,89.00,316004000 08/23/19,MAMI-W,18.00,19.00,18.00,18.00,229000 08/23/19,MAMIP,89.00,600.00,600.00,600.00,0 08/23/19,MAPA,5600.00,5700.00,5450.00,5450.00,64300 08/23/19,MAPB,1750.00,1750.00,1750.00,1750.00,300 08/23/19,MAPI,1040.00,1045.00,995.00,1000.00,9706900 08/23/19,MARI,254.00,254.00,254.00,254.00,20000 08/23/19,MARK,488.00,488.00,484.00,486.00,1563700 08/23/19,MASA,630.00,630.00,580.00,580.00,4200 08/23/19,MAYA,6975.00,6975.00,6975.00,6975.00,0 08/23/19,MBAP,1950.00,2000.00,1915.00,1950.00,21200 08/23/19,MBSS,530.00,540.00,525.00,530.00,742200 08/23/19,MBTO,135.00,135.00,135.00,135.00,0 08/23/19,MCAS,3540.00,3560.00,3530.00,3550.00,1019300 08/23/19,MCOR,160.00,161.00,151.00,152.00,7380100 08/23/19,MDIA,140.00,143.00,138.00,140.00,1020800 08/23/19,MDKA,6075.00,6275.00,6075.00,6225.00,13938100 08/23/19,MDKI,204.00,204.00,202.00,204.00,18000 08/23/19,MDLN,250.00,256.00,244.00,246.00,4678300 08/23/19,MDRN,50.00,50.00,50.00,50.00,0 08/23/19,MEDC,765.00,780.00,755.00,760.00,7249100 08/23/19,MEDC-W,170.00,170.00,168.00,168.00,209000 08/23/19,MEGA,5850.00,5850.00,5850.00,5850.00,0 08/23/19,MERK,3200.00,3250.00,3160.00,3170.00,7200 08/23/19,META,189.00,192.00,188.00,192.00,71000 08/23/19,MFIN,1135.00,1135.00,1100.00,1135.00,132600 08/23/19,MFMI,490.00,490.00,490.00,490.00,0 08/23/19,MGNA,50.00,50.00,50.00,50.00,0 08/23/19,MGRO,815.00,820.00,805.00,805.00,2635400 08/23/19,MICE,366.00,366.00,366.00,366.00,0 08/23/19,MIDI,1100.00,1100.00,1100.00,1100.00,400 08/23/19,MIKA,2410.00,2480.00,2320.00,2340.00,11549300 08/23/19,MINA,1950.00,2040.00,1900.00,1985.00,337300 08/23/19,MIRA,50.00,50.00,50.00,50.00,0 08/23/19,MITI,51.00,51.00,51.00,51.00,0 08/23/19,MKNT,53.00,58.00,53.00,55.00,6279400 08/23/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 08/23/19,MLBI,18600.00,18600.00,18500.00,18500.00,21600 08/23/19,MLIA,1485.00,1490.00,1480.00,1485.00,2175500 08/23/19,MLPL,98.00,99.00,96.00,99.00,2725000 08/23/19,MLPT,670.00,670.00,670.00,670.00,0 08/23/19,MMLP,360.00,360.00,352.00,352.00,56600 08/23/19,MNCN,1260.00,1270.00,1215.00,1255.00,27753200 08/23/19,MOLI,960.00,990.00,960.00,990.00,20100 08/23/19,MPMX,685.00,695.00,680.00,685.00,933300 08/23/19,MPOW,103.00,103.00,103.00,103.00,100 08/23/19,MPPA,177.00,178.00,173.00,173.00,2270500 08/23/19,MPRO,790.00,795.00,790.00,795.00,71000 08/23/19,MRAT,155.00,155.00,155.00,155.00,1400 08/23/19,MREI,6250.00,6250.00,6250.00,6250.00,600 08/23/19,MSIN,370.00,370.00,366.00,370.00,780200 08/23/19,MSKY,990.00,990.00,990.00,990.00,300 08/23/19,MTDL,1295.00,1310.00,1290.00,1310.00,2192300 08/23/19,MTFN,50.00,50.00,50.00,50.00,300 08/23/19,MTLA,460.00,478.00,460.00,478.00,10100 08/23/19,MTPS,1600.00,1660.00,1600.00,1655.00,3300 08/23/19,MTPS-W,336.00,336.00,336.00,336.00,2304600 08/23/19,MTRA,330.00,330.00,330.00,330.00,21100 08/23/19,MTSM,228.00,242.00,228.00,240.00,600 08/23/19,MTWI,71.00,84.00,71.00,81.00,1825700 08/23/19,MYOH,1355.00,1380.00,1350.00,1380.00,234900 08/23/19,MYOR,2420.00,2440.00,2400.00,2430.00,2642200 08/23/19,MYRX,98.00,98.00,95.00,96.00,55143800 08/23/19,MYRXP,98.00,50.00,50.00,50.00,0 08/23/19,MYTX,60.00,60.00,60.00,60.00,32600 08/23/19,NASA,690.00,705.00,690.00,705.00,3770200 08/23/19,NASA-W,690.00,650.00,650.00,650.00,0 08/23/19,NATO,785.00,805.00,785.00,805.00,14239400 08/23/19,NATO-W,785.00,650.00,650.00,650.00,0 08/23/19,NELY,155.00,155.00,131.00,138.00,18800 08/23/19,NFCX,2390.00,2390.00,2340.00,2390.00,21400 08/23/19,NICK,310.00,310.00,274.00,274.00,10100 08/23/19,NIKL,1300.00,1320.00,1240.00,1285.00,840200 08/23/19,NIPS,282.00,282.00,282.00,282.00,0 08/23/19,NIRO,140.00,140.00,140.00,140.00,0 08/23/19,NISP,865.00,870.00,865.00,865.00,7600 08/23/19,NOBU,995.00,995.00,995.00,995.00,14800 08/23/19,NRCA,392.00,396.00,390.00,396.00,147600 08/23/19,NUSA,66.00,66.00,64.00,65.00,271432700 08/23/19,NUSA-W,10.00,10.00,9.00,10.00,503000 08/23/19,OASA,300.00,300.00,300.00,300.00,0 08/23/19,OCAP,250.00,266.00,250.00,250.00,400 08/23/19,OKAS,100.00,100.00,91.00,93.00,159500 08/23/19,OMRE,1815.00,1815.00,1815.00,1815.00,11500 08/23/19,PADI,670.00,690.00,660.00,690.00,292900 08/23/19,PALM,214.00,230.00,210.00,230.00,1200 08/23/19,PAMG,162.00,164.00,150.00,150.00,9583300 08/23/19,PANI,102.00,104.00,100.00,102.00,123900 08/23/19,PANR,358.00,362.00,358.00,362.00,1173300 08/23/19,PANS,1650.00,1650.00,1600.00,1615.00,42600 08/23/19,PBID,1000.00,1000.00,995.00,1000.00,52300 08/23/19,PBRX,675.00,690.00,665.00,685.00,1162600 08/23/19,PBSA,750.00,785.00,750.00,775.00,600 08/23/19,PCAR,1800.00,1800.00,1660.00,1800.00,17178000 08/23/19,PDES,1700.00,1700.00,1100.00,1390.00,2600 08/23/19,PEGE,196.00,196.00,196.00,196.00,2400 08/23/19,PEHA,1700.00,1720.00,1680.00,1720.00,25300 08/23/19,PGAS,1810.00,1830.00,1775.00,1830.00,57979800 08/23/19,PGLI,400.00,400.00,400.00,400.00,0 08/23/19,PICO,1605.00,1605.00,1590.00,1590.00,629800 08/23/19,PJAA,1075.00,1080.00,1075.00,1080.00,300 08/23/19,PKPK,80.00,80.00,75.00,75.00,17400 08/23/19,PLAS,50.00,50.00,50.00,50.00,0 08/23/19,PLIN,3010.00,3010.00,3010.00,3010.00,400 08/23/19,PNBN,1485.00,1485.00,1400.00,1475.00,8199400 08/23/19,PNBS,51.00,52.00,51.00,52.00,443800 08/23/19,PNIN,1295.00,1300.00,1285.00,1290.00,95200 08/23/19,PNLF,322.00,324.00,318.00,318.00,10629200 08/23/19,PNSE,535.00,535.00,535.00,535.00,0 08/23/19,POLA,800.00,805.00,760.00,760.00,31700 08/23/19,POLA-W,800.00,800.00,800.00,800.00,0 08/23/19,POLI,780.00,810.00,765.00,770.00,29700 08/23/19,POLL,3500.00,4000.00,3500.00,4000.00,10100 08/23/19,POLU,1850.00,1850.00,1850.00,1850.00,200 08/23/19,POLY,71.00,73.00,68.00,70.00,4847000 08/23/19,POOL,1510.00,1550.00,1510.00,1510.00,144568900 08/23/19,POOL-W,1510.00,4010.00,4010.00,4010.00,0 08/23/19,PORT,535.00,645.00,535.00,630.00,7200 08/23/19,POSA,112.00,112.00,112.00,112.00,0 08/23/19,POSA-W,10.00,10.00,10.00,10.00,0 08/23/19,POWR,910.00,960.00,900.00,950.00,1660200 08/23/19,PPRE,350.00,360.00,348.00,360.00,4634300 08/23/19,PPRO,102.00,104.00,102.00,103.00,10758900 08/23/19,PRAS,152.00,152.00,152.00,152.00,0 08/23/19,PRDA,4300.00,4340.00,4260.00,4300.00,538300 08/23/19,PRIM,476.00,476.00,450.00,450.00,12300 08/23/19,PRIM-W,36.00,36.00,36.00,36.00,100 08/23/19,PSAB,260.00,266.00,254.00,260.00,6892600 08/23/19,PSDN,168.00,168.00,168.00,168.00,0 08/23/19,PSKT,50.00,50.00,50.00,50.00,1000 08/23/19,PSSI,167.00,167.00,164.00,166.00,1275800 08/23/19,PTBA,2430.00,2530.00,2430.00,2490.00,26484800 08/23/19,PTIS,284.00,284.00,284.00,284.00,0 08/23/19,PTPP,1915.00,1920.00,1875.00,1890.00,9467700 08/23/19,PTRO,1435.00,1475.00,1405.00,1405.00,548000 08/23/19,PTSN,440.00,444.00,428.00,434.00,1604800 08/23/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/23/19,PUDP,390.00,390.00,390.00,390.00,0 08/23/19,PWON,685.00,690.00,665.00,670.00,30533600 08/23/19,PYFA,156.00,156.00,156.00,156.00,0 08/23/19,PZZA,1005.00,1015.00,1000.00,1000.00,493800 08/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/23/19,R-LQ45X,1024.00,1024.00,1024.00,1024.00,0 08/23/19,RAJA,250.00,254.00,246.00,248.00,917100 08/23/19,RALS,1270.00,1270.00,1220.00,1250.00,7235400 08/23/19,RANC,400.00,406.00,400.00,406.00,2600 08/23/19,RBMS,82.00,84.00,81.00,82.00,726900 08/23/19,RDTX,6775.00,6775.00,6775.00,6775.00,0 08/23/19,RELI,210.00,210.00,210.00,210.00,0 08/23/19,RICY,165.00,169.00,165.00,169.00,5800 08/23/19,RIGS,248.00,252.00,248.00,248.00,98200 08/23/19,RIMO,130.00,130.00,127.00,130.00,552292000 08/23/19,RISE,610.00,650.00,605.00,640.00,2883800 08/23/19,RMBA,346.00,352.00,346.00,348.00,35900 08/23/19,RODA,256.00,256.00,236.00,242.00,25800 08/23/19,ROTI,1290.00,1315.00,1280.00,1315.00,586100 08/23/19,RUIS,240.00,240.00,240.00,240.00,500 08/23/19,SAFE,196.00,204.00,196.00,204.00,225600 08/23/19,SAME,484.00,486.00,480.00,482.00,1375000 08/23/19,SAPX,790.00,790.00,790.00,790.00,52800 08/23/19,SATU,113.00,114.00,112.00,114.00,1584200 08/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/23/19,SCCO,9025.00,9100.00,9025.00,9100.00,1500 08/23/19,SCMA,1200.00,1200.00,1155.00,1160.00,13784900 08/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/23/19,SDMU,50.00,54.00,50.00,52.00,4527000 08/23/19,SDPC,108.00,108.00,108.00,108.00,6500 08/23/19,SDRA,820.00,820.00,820.00,820.00,0 08/23/19,SFAN,955.00,965.00,940.00,940.00,821000 08/23/19,SFAN-W,955.00,505.00,505.00,505.00,0 08/23/19,SGRO,2250.00,2350.00,2250.00,2340.00,58000 08/23/19,SHID,3420.00,3420.00,3420.00,3420.00,15900 08/23/19,SHIP,790.00,825.00,790.00,820.00,2037100 08/23/19,SIDO,1170.00,1230.00,1170.00,1200.00,16320200 08/23/19,SILO,6075.00,6225.00,6000.00,6175.00,568000 08/23/19,SIMA,64.00,66.00,63.00,65.00,2061400 08/23/19,SIMP,344.00,348.00,334.00,336.00,13032500 08/23/19,SIPD,1060.00,1060.00,1060.00,1060.00,2000 08/23/19,SKBM,430.00,430.00,430.00,430.00,1100 08/23/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 08/23/19,SKRN,424.00,428.00,420.00,422.00,177500 08/23/19,SKYB,102.00,106.00,98.00,105.00,189900 08/23/19,SMAR,3850.00,3970.00,3700.00,3700.00,7700 08/23/19,SMBR,815.00,820.00,790.00,795.00,3883200 08/23/19,SMCB,1360.00,1360.00,1360.00,1360.00,500 08/23/19,SMDM,133.00,133.00,132.00,132.00,10100 08/23/19,SMDR,278.00,280.00,276.00,278.00,101600 08/23/19,SMGR,13100.00,13125.00,12775.00,13075.00,4350500 08/23/19,SMKL,254.00,258.00,252.00,254.00,201000 08/23/19,SMKL-W,26.00,26.00,23.00,25.00,192000 08/23/19,SMMA,9200.00,9200.00,9200.00,9200.00,0 08/23/19,SMMT,121.00,123.00,120.00,120.00,111100 08/23/19,SMRA,1210.00,1220.00,1175.00,1200.00,12788400 08/23/19,SMRU,50.00,50.00,50.00,50.00,524400 08/23/19,SMSM,1305.00,1360.00,1285.00,1285.00,3519100 08/23/19,SOCI,191.00,193.00,188.00,189.00,7336200 08/23/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/23/19,SOSS,306.00,322.00,306.00,322.00,93800 08/23/19,SOSS-W,41.00,41.00,33.00,41.00,900 08/23/19,SOTS,268.00,292.00,268.00,288.00,83700 08/23/19,SOTS-W,82.00,82.00,80.00,80.00,1300 08/23/19,SPMA,330.00,330.00,322.00,322.00,96200 08/23/19,SPTO,985.00,1000.00,985.00,995.00,1851500 08/23/19,SQMI,206.00,210.00,202.00,204.00,670000 08/23/19,SRAJ,270.00,270.00,250.00,250.00,81900 08/23/19,SRIL,338.00,340.00,336.00,336.00,11528700 08/23/19,SRSN,72.00,72.00,71.00,71.00,1531300 08/23/19,SRTG,3600.00,3610.00,3600.00,3610.00,7500 08/23/19,SSIA,740.00,750.00,740.00,740.00,13692100 08/23/19,SSMS,910.00,910.00,900.00,905.00,66366000 08/23/19,SSTM,452.00,500.00,426.00,426.00,36400 08/23/19,STAR,101.00,101.00,99.00,101.00,500 08/23/19,STTP,3110.00,3110.00,3110.00,3110.00,0 08/23/19,SUGI,50.00,50.00,50.00,50.00,0 08/23/19,SULI,51.00,51.00,50.00,50.00,541700 08/23/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/23/19,SURE,3050.00,3080.00,3040.00,3080.00,1474200 08/23/19,SWAT,120.00,122.00,119.00,120.00,8472300 08/23/19,TALF,396.00,396.00,396.00,396.00,0 08/23/19,TAMU,470.00,480.00,446.00,470.00,2228600 08/23/19,TARA,775.00,790.00,765.00,780.00,27037200 08/23/19,TAXI,50.00,50.00,50.00,50.00,0 08/23/19,TBIG,5025.00,5125.00,4970.00,5075.00,7401600 08/23/19,TBLA,920.00,940.00,875.00,920.00,15351300 08/23/19,TBMS,775.00,775.00,775.00,775.00,300 08/23/19,TCID,12550.00,12700.00,12500.00,12700.00,6400 08/23/19,TCPI,7150.00,7400.00,6700.00,7200.00,6976900 08/23/19,TDPM,304.00,308.00,298.00,304.00,14752200 08/23/19,TELE,318.00,318.00,282.00,288.00,7466800 08/23/19,TFCO,720.00,720.00,720.00,720.00,100 08/23/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 08/23/19,TGRA,800.00,820.00,790.00,820.00,51557200 08/23/19,TIFA,166.00,167.00,166.00,167.00,4100 08/23/19,TINS,995.00,995.00,970.00,975.00,17789000 08/23/19,TIRA,218.00,218.00,204.00,212.00,13600 08/23/19,TIRT,67.00,69.00,65.00,67.00,35600 08/23/19,TKIM,9850.00,9975.00,9650.00,9975.00,973400 08/23/19,TLKM,4390.00,4450.00,4340.00,4380.00,83823900 08/23/19,TMAS,135.00,137.00,131.00,133.00,1101200 08/23/19,TMPI,50.00,50.00,50.00,50.00,0 08/23/19,TMPO,178.00,178.00,176.00,176.00,200 08/23/19,TNCA,298.00,298.00,298.00,298.00,100 08/23/19,TOBA,370.00,380.00,370.00,380.00,20500 08/23/19,TOPS,610.00,615.00,590.00,600.00,11232900 08/23/19,TOTL,494.00,500.00,492.00,500.00,943900 08/23/19,TOTO,316.00,318.00,316.00,318.00,3200 08/23/19,TOWR,745.00,745.00,725.00,725.00,42451500 08/23/19,TPIA,8275.00,8400.00,8250.00,8400.00,10544500 08/23/19,TPMA,270.00,290.00,254.00,270.00,7200 08/23/19,TRAM,107.00,110.00,106.00,107.00,1112508900 08/23/19,TRAM-W,42.00,46.00,42.00,46.00,400 08/23/19,TRIL,50.00,50.00,50.00,50.00,0 08/23/19,TRIM,165.00,165.00,165.00,165.00,300 08/23/19,TRIO,426.00,426.00,426.00,426.00,0 08/23/19,TRIS,270.00,274.00,270.00,272.00,185100 08/23/19,TRST,370.00,370.00,370.00,370.00,0 08/23/19,TRUK,118.00,122.00,117.00,119.00,1030500 08/23/19,TRUS,354.00,354.00,354.00,354.00,1100 08/23/19,TSPC,1665.00,1700.00,1650.00,1670.00,993700 08/23/19,TUGU,3180.00,3180.00,3180.00,3180.00,1000 08/23/19,TURI,1010.00,1010.00,1010.00,1010.00,0 08/23/19,ULTJ,1505.00,1550.00,1500.00,1500.00,4818100 08/23/19,UNIC,3810.00,4020.00,3810.00,4010.00,500 08/23/19,UNIT,198.00,198.00,185.00,191.00,300 08/23/19,UNSP,104.00,104.00,99.00,102.00,997800 08/23/19,UNTR,20000.00,20575.00,19875.00,20500.00,6016300 08/23/19,UNVR,45300.00,46000.00,45150.00,45825.00,1923000 08/23/19,URBN,2290.00,2290.00,2260.00,2260.00,35000 08/23/19,URBN-W,66.00,67.00,65.00,65.00,72900 08/23/19,VICO,108.00,109.00,101.00,108.00,147600 08/23/19,VINS,104.00,104.00,104.00,104.00,0 08/23/19,VINS-W,26.00,26.00,26.00,26.00,2800 08/23/19,VIVA,107.00,111.00,104.00,110.00,22591200 08/23/19,VOKS,326.00,350.00,324.00,350.00,8194000 08/23/19,VRNA,118.00,118.00,118.00,118.00,0 08/23/19,WAPO,89.00,89.00,82.00,88.00,64400 08/23/19,WEGE,370.00,374.00,358.00,366.00,29621800 08/23/19,WEHA,163.00,164.00,163.00,164.00,1920800 08/23/19,WICO,560.00,560.00,560.00,560.00,400 08/23/19,WIIM,218.00,220.00,212.00,216.00,2608400 08/23/19,WIKA,2330.00,2350.00,2310.00,2340.00,6985500 08/23/19,WINS,155.00,158.00,155.00,155.00,132500 08/23/19,WOMF,274.00,278.00,270.00,270.00,28100 08/23/19,WOOD,815.00,820.00,805.00,805.00,6911600 08/23/19,WSBP,346.00,350.00,344.00,344.00,20201300 08/23/19,WSKT,1820.00,1820.00,1785.00,1790.00,7106800 08/23/19,WTON,520.00,520.00,494.00,496.00,28819700 08/23/19,XAQA,995.00,995.00,995.00,995.00,0 08/23/19,XBID,546.00,546.00,546.00,546.00,0 08/23/19,XBLQ,488.00,488.00,488.00,488.00,0 08/23/19,XBNI,1085.00,1085.00,1085.00,1085.00,0 08/23/19,XBSK,392.00,392.00,392.00,392.00,0 08/23/19,XCID,77.00,77.00,77.00,77.00,8000 08/23/19,XCIS,105.00,105.00,105.00,105.00,5000 08/23/19,XDIF,496.00,496.00,496.00,496.00,0 08/23/19,XIHD,503.00,503.00,503.00,503.00,0 08/23/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/23/19,XIIF,650.00,650.00,650.00,650.00,0 08/23/19,XIIT,552.00,552.00,552.00,552.00,0 08/23/19,XIJI,689.00,689.00,689.00,689.00,700 08/23/19,XIPI,175.00,175.00,175.00,175.00,0 08/23/19,XISB,398.00,398.00,398.00,398.00,0 08/23/19,XISC,760.00,760.00,760.00,760.00,0 08/23/19,XISI,358.00,358.00,358.00,358.00,0 08/23/19,XISR,397.00,397.00,397.00,397.00,1600 08/23/19,XMIG,164.00,164.00,164.00,164.00,0 08/23/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/23/19,XMTS,504.00,504.00,502.00,502.00,1354700 08/23/19,XPDV,486.00,486.00,486.00,486.00,0 08/23/19,XPES,428.00,428.00,428.00,428.00,0 08/23/19,XPFT,530.00,530.00,530.00,530.00,100 08/23/19,XPID,497.00,497.00,497.00,497.00,0 08/23/19,XPLC,482.00,482.00,482.00,482.00,0 08/23/19,XPLQ,518.00,518.00,518.00,518.00,0 08/23/19,XPMI,957.00,958.00,957.00,957.00,800 08/23/19,XPSG,453.00,453.00,453.00,453.00,0 08/23/19,XPTD,553.00,553.00,553.00,553.00,0 08/23/19,XSBC,110.00,110.00,110.00,110.00,0 08/23/19,XSPI,750.00,750.00,750.00,750.00,0 08/23/19,YELO,153.00,155.00,143.00,143.00,3256300 08/23/19,YELO-W,22.00,23.00,22.00,23.00,111200 08/23/19,YPAS,440.00,456.00,440.00,456.00,4700 08/23/19,YULE,158.00,158.00,158.00,158.00,100 08/23/19,ZBRA,50.00,50.00,50.00,50.00,0 08/23/19,ZINC,565.00,570.00,560.00,565.00,56337400 08/23/19,ZONE,535.00,540.00,530.00,530.00,215200