,,,,,, 12/05/19,AALI,12800.00,13075.00,12750.00,13050.00,647600 12/05/19,ABBA,108.00,112.00,108.00,109.00,16596700 12/05/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/05/19,ABMM,1400.00,1540.00,1375.00,1540.00,10700 12/05/19,ACES,1550.00,1570.00,1530.00,1550.00,39560700 12/05/19,ACST,1030.00,1030.00,1020.00,1020.00,492500 12/05/19,ADES,1015.00,1020.00,1005.00,1020.00,9800 12/05/19,ADHI,1090.00,1155.00,1090.00,1125.00,5839500 12/05/19,ADMF,10500.00,10500.00,10350.00,10400.00,9300 12/05/19,ADMG,189.00,190.00,186.00,187.00,408300 12/05/19,ADRO,1365.00,1460.00,1365.00,1460.00,156417000 12/05/19,AGAR,392.00,392.00,324.00,392.00,7544900 12/05/19,AGII,570.00,585.00,570.00,570.00,72500 12/05/19,AGRO,152.00,177.00,151.00,177.00,25010400 12/05/19,AGRS,150.00,152.00,139.00,140.00,49100 12/05/19,AHAP,60.00,62.00,59.00,60.00,84200 12/05/19,AIMS,180.00,180.00,180.00,180.00,0 12/05/19,AISA,168.00,168.00,168.00,168.00,0 12/05/19,AKKU,50.00,50.00,50.00,50.00,12700 12/05/19,AKPI,352.00,352.00,350.00,350.00,1400 12/05/19,AKRA,3630.00,3780.00,3630.00,3770.00,13078100 12/05/19,AKSI,1330.00,1350.00,1290.00,1295.00,1050200 12/05/19,ALDO,388.00,388.00,380.00,380.00,164000 12/05/19,ALKA,500.00,500.00,500.00,500.00,800 12/05/19,ALMI,280.00,280.00,280.00,280.00,100 12/05/19,ALTO,368.00,378.00,368.00,378.00,2679800 12/05/19,AMAG,302.00,302.00,302.00,302.00,0 12/05/19,AMFG,3370.00,3370.00,3370.00,3370.00,42700 12/05/19,AMIN,302.00,302.00,290.00,290.00,200 12/05/19,AMRT,865.00,865.00,850.00,855.00,177600 12/05/19,ANDI,50.00,50.00,50.00,50.00,1985300 12/05/19,ANJT,895.00,900.00,895.00,900.00,224100 12/05/19,ANTM,785.00,815.00,785.00,805.00,71148200 12/05/19,APEX,350.00,350.00,348.00,348.00,400 12/05/19,APIC,660.00,665.00,655.00,665.00,22749600 12/05/19,APII,180.00,180.00,175.00,175.00,700 12/05/19,APLI,148.00,150.00,132.00,150.00,259400 12/05/19,APLN,177.00,180.00,172.00,172.00,36137400 12/05/19,APOL,50.00,50.00,50.00,50.00,0 12/05/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/05/19,ARGO,825.00,825.00,825.00,825.00,0 12/05/19,ARII,640.00,640.00,640.00,640.00,0 12/05/19,ARKA,1705.00,1760.00,1705.00,1760.00,376200 12/05/19,ARMY,50.00,50.00,50.00,50.00,0 12/05/19,ARNA,460.00,460.00,444.00,456.00,222700 12/05/19,ARTA,388.00,388.00,388.00,388.00,900 12/05/19,ARTI,50.00,50.00,50.00,50.00,100 12/05/19,ARTO,1955.00,2350.00,1955.00,2150.00,130700 12/05/19,ASBI,288.00,288.00,288.00,288.00,0 12/05/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 12/05/19,ASGR,935.00,960.00,935.00,960.00,346900 12/05/19,ASII,6600.00,6700.00,6550.00,6700.00,26468200 12/05/19,ASJT,181.00,181.00,180.00,180.00,2500 12/05/19,ASMI,980.00,1000.00,980.00,1000.00,71200 12/05/19,ASRI,236.00,242.00,236.00,240.00,8630200 12/05/19,ASRM,1990.00,2000.00,1990.00,2000.00,400 12/05/19,ASSA,755.00,760.00,720.00,720.00,8756100 12/05/19,ATIC,720.00,720.00,720.00,720.00,1100 12/05/19,AUTO,1200.00,1220.00,1200.00,1215.00,277600 12/05/19,BABP,50.00,50.00,50.00,50.00,385700 12/05/19,BABP-W3,48.00,48.00,23.00,30.00,26400 12/05/19,BABP-W4,50.00,1.00,1.00,1.00,0 12/05/19,BACA,300.00,300.00,298.00,300.00,7071100 12/05/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/05/19,BAJA,65.00,65.00,60.00,64.00,155300 12/05/19,BALI,1060.00,1200.00,1030.00,1030.00,36600 12/05/19,BAPA,69.00,71.00,65.00,66.00,54000 12/05/19,BAPI,50.00,50.00,50.00,50.00,13500 12/05/19,BAPI-W,4.00,5.00,4.00,4.00,9206300 12/05/19,BATA,660.00,680.00,650.00,665.00,17900 12/05/19,BAYU,950.00,980.00,950.00,980.00,800 12/05/19,BBCA,31800.00,31925.00,31650.00,31700.00,10833600 12/05/19,BBHI,124.00,149.00,124.00,134.00,10500 12/05/19,BBKP,224.00,228.00,224.00,226.00,2114900 12/05/19,BBLD,410.00,410.00,410.00,410.00,0 12/05/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/05/19,BBNI,7450.00,7525.00,7425.00,7450.00,26992900 12/05/19,BBRI,4200.00,4230.00,4170.00,4220.00,72784100 12/05/19,BBRM,50.00,50.00,50.00,50.00,0 12/05/19,BBTN,2200.00,2230.00,2200.00,2220.00,13013000 12/05/19,BBYB,284.00,284.00,282.00,282.00,25100 12/05/19,BCAP,135.00,165.00,135.00,165.00,1855700 12/05/19,BCIC,450.00,450.00,450.00,450.00,0 12/05/19,BCIP,56.00,70.00,56.00,67.00,197800 12/05/19,BDMN,3680.00,3710.00,3650.00,3670.00,2684600 12/05/19,BEEF,348.00,348.00,342.00,344.00,2755600 12/05/19,BEEF-W,48.00,48.00,45.00,47.00,15600 12/05/19,BEKS,50.00,50.00,50.00,50.00,16900 12/05/19,BELL,515.00,515.00,515.00,515.00,32100 12/05/19,BEST,198.00,200.00,194.00,194.00,8291000 12/05/19,BFIN,585.00,590.00,575.00,580.00,848000 12/05/19,BGTG,63.00,65.00,63.00,64.00,1603700 12/05/19,BHIT,67.00,69.00,65.00,66.00,26382100 12/05/19,BIKA,197.00,197.00,197.00,197.00,0 12/05/19,BIMA,50.00,50.00,50.00,50.00,1000 12/05/19,BINA,820.00,895.00,810.00,895.00,519500 12/05/19,BIPI,50.00,50.00,50.00,50.00,20100 12/05/19,BIPI-W,10.00,11.00,9.00,10.00,6495700 12/05/19,BIPP,66.00,66.00,66.00,66.00,14700 12/05/19,BIPP-W2,66.00,1.00,1.00,1.00,0 12/05/19,BIRD,2150.00,2170.00,2120.00,2150.00,1632000 12/05/19,BISI,1060.00,1070.00,1050.00,1055.00,93000 12/05/19,BJBR,1570.00,1575.00,1515.00,1525.00,1802200 12/05/19,BJTM,665.00,670.00,660.00,665.00,2283200 12/05/19,BKDP,57.00,58.00,53.00,54.00,360400 12/05/19,BKSL,77.00,77.00,70.00,70.00,358723900 12/05/19,BKSL-W,12.00,13.00,11.00,11.00,3446500 12/05/19,BKSW,150.00,150.00,150.00,150.00,100 12/05/19,BLTA,50.00,50.00,50.00,50.00,100 12/05/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/05/19,BLUE,510.00,520.00,498.00,515.00,105900 12/05/19,BMAS,292.00,336.00,290.00,336.00,13500 12/05/19,BMRI,7100.00,7200.00,7075.00,7175.00,37108900 12/05/19,BMSR,107.00,120.00,107.00,116.00,872600 12/05/19,BMTR,340.00,350.00,340.00,348.00,32065200 12/05/19,BNBA,308.00,320.00,308.00,312.00,132000 12/05/19,BNBR,50.00,50.00,50.00,50.00,0 12/05/19,BNGA,930.00,950.00,920.00,950.00,1607800 12/05/19,BNII,204.00,208.00,204.00,206.00,1571900 12/05/19,BNLI,1060.00,1145.00,1060.00,1140.00,50675800 12/05/19,BOGA,1305.00,1310.00,1295.00,1305.00,9436900 12/05/19,BOGA-W,1305.00,525.00,525.00,525.00,0 12/05/19,BOLA,354.00,354.00,342.00,342.00,427600 12/05/19,BOLT,840.00,850.00,840.00,850.00,100600 12/05/19,BORN,50.00,50.00,50.00,50.00,0 12/05/19,BOSS,193.00,194.00,187.00,188.00,547100 12/05/19,BPFI,1310.00,1310.00,1310.00,1310.00,77000 12/05/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/05/19,BPTR,90.00,93.00,86.00,93.00,174400 12/05/19,BRAM,13500.00,13500.00,13500.00,13500.00,100 12/05/19,BRIS,350.00,350.00,330.00,330.00,5720500 12/05/19,BRMS,50.00,51.00,50.00,50.00,41949600 12/05/19,BRNA,1000.00,1000.00,1000.00,1000.00,0 12/05/19,BRPT,1380.00,1380.00,1330.00,1375.00,79520100 12/05/19,BRPT-W,910.00,910.00,890.00,900.00,464800 12/05/19,BSDE,1220.00,1245.00,1215.00,1225.00,16753700 12/05/19,BSIM,560.00,560.00,550.00,550.00,1600 12/05/19,BSIM-W3,40.00,40.00,37.00,37.00,1000 12/05/19,BSSR,1820.00,1820.00,1820.00,1820.00,0 12/05/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/05/19,BTEK,50.00,50.00,50.00,50.00,14900 12/05/19,BTEL,50.00,50.00,50.00,50.00,0 12/05/19,BTON,204.00,204.00,200.00,202.00,17200 12/05/19,BTPN,3160.00,3170.00,3150.00,3160.00,12000 12/05/19,BTPS,3900.00,3950.00,3870.00,3920.00,2387300 12/05/19,BUDI,101.00,101.00,100.00,100.00,27600 12/05/19,BUKK,1600.00,1680.00,1600.00,1680.00,5100 12/05/19,BULL,176.00,180.00,173.00,173.00,30472400 12/05/19,BULL-W,80.00,150.00,62.00,63.00,47500 12/05/19,BULL-W2,22.00,23.00,21.00,21.00,79500 12/05/19,BUMI,68.00,69.00,67.00,68.00,91628300 12/05/19,BUVA,82.00,89.00,82.00,86.00,120400 12/05/19,BVIC,165.00,165.00,165.00,165.00,138400 12/05/19,BWPT,96.00,104.00,96.00,104.00,39432500 12/05/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/05/19,CAKK,60.00,73.00,60.00,67.00,2022600 12/05/19,CAKK-W,21.00,23.00,19.00,20.00,2708700 12/05/19,CAMP,404.00,412.00,396.00,400.00,432700 12/05/19,CANI,142.00,142.00,142.00,142.00,100 12/05/19,CARS,206.00,206.00,202.00,204.00,8606500 12/05/19,CASA,420.00,422.00,416.00,418.00,11732300 12/05/19,CASA-W,420.00,133.00,133.00,133.00,0 12/05/19,CASS,635.00,645.00,625.00,635.00,400 12/05/19,CCSI,254.00,258.00,248.00,254.00,1496000 12/05/19,CEKA,1510.00,1555.00,1500.00,1555.00,69000 12/05/19,CENT,63.00,77.00,63.00,75.00,31022200 12/05/19,CFIN,270.00,272.00,268.00,268.00,603600 12/05/19,CINT,256.00,256.00,254.00,254.00,24200 12/05/19,CITA,1795.00,1795.00,1795.00,1795.00,0 12/05/19,CITY,129.00,129.00,115.00,125.00,128300 12/05/19,CITY-W,40.00,54.00,37.00,44.00,198300 12/05/19,CKRA,76.00,76.00,76.00,76.00,0 12/05/19,CLAY,4340.00,4410.00,4270.00,4320.00,2512300 12/05/19,CLEO,498.00,505.00,498.00,505.00,8063200 12/05/19,CLPI,765.00,765.00,765.00,765.00,27600 12/05/19,CMNP,1770.00,1790.00,1770.00,1770.00,10500 12/05/19,CMPP,184.00,184.00,184.00,184.00,0 12/05/19,CNKO,50.00,50.00,50.00,50.00,200 12/05/19,CNTB,250.00,250.00,250.00,250.00,0 12/05/19,CNTX,310.00,326.00,310.00,322.00,1200 12/05/19,COCO,870.00,870.00,870.00,870.00,840300 12/05/19,COCO-W,870.00,450.00,450.00,450.00,0 12/05/19,COWL,50.00,50.00,50.00,50.00,4600 12/05/19,CPIN,7075.00,7100.00,6900.00,6900.00,3096300 12/05/19,CPRI,50.00,50.00,50.00,50.00,1559800 12/05/19,CPRI-W,23.00,23.00,21.00,21.00,84700 12/05/19,CPRO,50.00,50.00,50.00,50.00,3800 12/05/19,CSAP,448.00,450.00,428.00,450.00,345600 12/05/19,CSIS,96.00,96.00,89.00,91.00,466500 12/05/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/05/19,CTRA,995.00,1010.00,985.00,990.00,21113900 12/05/19,CTTH,62.00,64.00,62.00,64.00,149400 12/05/19,DART,282.00,282.00,252.00,276.00,4200 12/05/19,DAYA,242.00,244.00,210.00,240.00,31000 12/05/19,DEAL,224.00,262.00,210.00,214.00,25512200 12/05/19,DEAL-W,224.00,51.00,51.00,51.00,0 12/05/19,DEFI,1810.00,1810.00,1800.00,1800.00,6400 12/05/19,DEWA,50.00,50.00,50.00,50.00,259300 12/05/19,DFAM,404.00,406.00,392.00,406.00,11410300 12/05/19,DFAM-W,404.00,805.00,805.00,805.00,0 12/05/19,DGIK,50.00,50.00,50.00,50.00,0 12/05/19,DIGI,1700.00,1700.00,1700.00,1700.00,0 12/05/19,DILD,280.00,286.00,260.00,274.00,13438600 12/05/19,DIVA,3600.00,3610.00,3560.00,3600.00,578000 12/05/19,DKFT,136.00,145.00,136.00,143.00,7788800 12/05/19,DLTA,6750.00,6750.00,6600.00,6675.00,7000 12/05/19,DMAS,300.00,306.00,296.00,300.00,25329200 12/05/19,DMMX,236.00,236.00,232.00,234.00,4825700 12/05/19,DNAR,224.00,224.00,224.00,224.00,0 12/05/19,DNET,3050.00,3050.00,3050.00,3050.00,12500 12/05/19,DOID,254.00,270.00,254.00,260.00,12919300 12/05/19,DPNS,278.00,278.00,278.00,278.00,100 12/05/19,DPUM,109.00,109.00,109.00,109.00,1200 12/05/19,DSFI,105.00,107.00,104.00,104.00,606200 12/05/19,DSNG,408.00,412.00,406.00,412.00,760000 12/05/19,DSSA,15225.00,15225.00,15225.00,15225.00,0 12/05/19,DUCK,1140.00,1200.00,1125.00,1185.00,1318200 12/05/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/05/19,DVLA,2150.00,2300.00,2150.00,2220.00,1000 12/05/19,DWGL,248.00,264.00,230.00,230.00,28700 12/05/19,DWGL-W,53.00,62.00,50.00,52.00,261400 12/05/19,DYAN,107.00,112.00,107.00,109.00,94200 12/05/19,EAST,98.00,99.00,96.00,97.00,1610000 12/05/19,EAST-W,13.00,13.00,11.00,12.00,6927200 12/05/19,ECII,1060.00,1060.00,1060.00,1060.00,2000 12/05/19,EKAD,940.00,950.00,935.00,945.00,60800 12/05/19,ELSA,294.00,306.00,294.00,300.00,14942600 12/05/19,ELTY,50.00,50.00,50.00,50.00,44500 12/05/19,EMDE,228.00,228.00,228.00,228.00,30000 12/05/19,EMTK,5600.00,5600.00,5600.00,5600.00,0 12/05/19,ENRG,52.00,54.00,51.00,51.00,30854500 12/05/19,ENVY,905.00,920.00,890.00,915.00,2422800 12/05/19,EPMT,2000.00,2000.00,2000.00,2000.00,600 12/05/19,ERAA,1430.00,1500.00,1430.00,1490.00,35314500 12/05/19,ERTX,137.00,137.00,137.00,137.00,200 12/05/19,ESIP,436.00,460.00,338.00,350.00,46562900 12/05/19,ESIP-W,28.00,29.00,24.00,26.00,17461400 12/05/19,ESSA,274.00,280.00,272.00,274.00,1860900 12/05/19,ESTI,71.00,72.00,65.00,68.00,83000 12/05/19,ETWA,66.00,67.00,65.00,66.00,102000 12/05/19,EXCL,3370.00,3400.00,3300.00,3350.00,10002900 12/05/19,FAST,2610.00,2610.00,2610.00,2610.00,33500 12/05/19,FASW,7300.00,7300.00,7300.00,7300.00,21200 12/05/19,FILM,202.00,214.00,186.00,190.00,11561800 12/05/19,FINN,50.00,50.00,50.00,50.00,8400 12/05/19,FIRE,920.00,920.00,740.00,765.00,4892900 12/05/19,FIRE-W,920.00,990.00,990.00,990.00,0 12/05/19,FISH,3360.00,3360.00,3360.00,3360.00,0 12/05/19,FITT,50.00,50.00,50.00,50.00,7000 12/05/19,FITT-W,9.00,10.00,9.00,9.00,2516400 12/05/19,FMII,450.00,450.00,450.00,450.00,0 12/05/19,FOOD,111.00,138.00,105.00,120.00,8852800 12/05/19,FORU,126.00,135.00,126.00,131.00,3800 12/05/19,FORZ,82.00,88.00,65.00,70.00,50603100 12/05/19,FORZ-W,82.00,610.00,610.00,610.00,0 12/05/19,FPNI,123.00,123.00,118.00,119.00,387100 12/05/19,FREN,132.00,137.00,131.00,132.00,64164600 12/05/19,FREN-W,70.00,71.00,65.00,66.00,227400 12/05/19,FUJI,93.00,105.00,93.00,103.00,2996000 12/05/19,GAMA,50.00,50.00,50.00,50.00,1500 12/05/19,GDST,60.00,63.00,59.00,62.00,260200 12/05/19,GDYR,2000.00,2000.00,2000.00,2000.00,1500 12/05/19,GEMA,364.00,364.00,364.00,364.00,0 12/05/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/05/19,GGRM,53625.00,53725.00,52300.00,52900.00,1446000 12/05/19,GGRP,430.00,430.00,420.00,422.00,92700 12/05/19,GHON,1500.00,1500.00,1500.00,1500.00,0 12/05/19,GIAA,500.00,515.00,490.00,496.00,23818400 12/05/19,GJTL,595.00,605.00,590.00,600.00,853300 12/05/19,GLOB,430.00,430.00,420.00,420.00,6900 12/05/19,GMFI,164.00,173.00,163.00,170.00,2160900 12/05/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/05/19,GOLD,224.00,224.00,224.00,224.00,0 12/05/19,GOLL,50.00,50.00,50.00,50.00,0 12/05/19,GOOD,1515.00,1520.00,1505.00,1510.00,378800 12/05/19,GPRA,80.00,80.00,79.00,79.00,135000 12/05/19,GREN,328.00,328.00,328.00,328.00,0 12/05/19,GSMF,82.00,95.00,82.00,93.00,400 12/05/19,GTBO,160.00,160.00,160.00,160.00,100 12/05/19,GWSA,160.00,160.00,160.00,160.00,8000 12/05/19,GZCO,50.00,50.00,50.00,50.00,2000 12/05/19,HADE,50.00,50.00,50.00,50.00,1100 12/05/19,HDFA,159.00,159.00,155.00,155.00,600 12/05/19,HDIT,710.00,720.00,590.00,650.00,2200 12/05/19,HDTX,120.00,120.00,120.00,120.00,0 12/05/19,HEAL,3650.00,3690.00,3500.00,3550.00,199200 12/05/19,HELI,164.00,165.00,153.00,153.00,144700 12/05/19,HELI-W,13.00,15.00,12.00,15.00,251900 12/05/19,HERO,750.00,895.00,750.00,895.00,300 12/05/19,HEXA,3520.00,3520.00,3460.00,3510.00,23400 12/05/19,HITS,510.00,510.00,510.00,510.00,100 12/05/19,HKMU,294.00,294.00,276.00,290.00,2642300 12/05/19,HMSP,2070.00,2100.00,2000.00,2010.00,42786500 12/05/19,HOKI,855.00,890.00,850.00,870.00,28243700 12/05/19,HOKI-W,590.00,590.00,590.00,590.00,20000 12/05/19,HOME,50.00,50.00,50.00,50.00,651300 12/05/19,HOTL,114.00,114.00,105.00,110.00,10575200 12/05/19,HRME,1030.00,1030.00,1015.00,1015.00,12270200 12/05/19,HRTA,242.00,250.00,212.00,216.00,2242400 12/05/19,HRUM,1320.00,1320.00,1285.00,1305.00,1269100 12/05/19,IATA,50.00,50.00,50.00,50.00,2400 12/05/19,IBFN,318.00,318.00,318.00,318.00,0 12/05/19,IBFN-W,55.00,55.00,30.00,34.00,34300 12/05/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/05/19,ICBP,11250.00,11325.00,11150.00,11250.00,6379900 12/05/19,ICON,75.00,85.00,75.00,83.00,53800 12/05/19,IDPR,322.00,322.00,322.00,322.00,20000 12/05/19,IFSH,660.00,660.00,500.00,660.00,12014800 12/05/19,IGAR,340.00,342.00,328.00,342.00,137100 12/05/19,IIKP,50.00,50.00,50.00,50.00,120000 12/05/19,IKAI,119.00,119.00,114.00,115.00,15781700 12/05/19,IKBI,276.00,278.00,276.00,278.00,300 12/05/19,IMAS,1010.00,1025.00,995.00,995.00,608900 12/05/19,IMJS,300.00,306.00,288.00,298.00,837700 12/05/19,IMPC,1035.00,1040.00,1035.00,1040.00,384600 12/05/19,INAF,715.00,750.00,635.00,650.00,1345400 12/05/19,INAI,418.00,420.00,416.00,416.00,62000 12/05/19,INCF,50.00,50.00,50.00,50.00,10300 12/05/19,INCI,418.00,424.00,416.00,424.00,10400 12/05/19,INCO,3060.00,3160.00,3060.00,3110.00,9335400 12/05/19,INDF,7850.00,7950.00,7850.00,7875.00,5737000 12/05/19,INDR,2750.00,2800.00,2650.00,2720.00,10100 12/05/19,INDS,2200.00,2270.00,2150.00,2200.00,50400 12/05/19,INDX,53.00,53.00,52.00,53.00,140200 12/05/19,INDY,1075.00,1110.00,1075.00,1095.00,12998500 12/05/19,INKP,7525.00,7700.00,7450.00,7650.00,5557500 12/05/19,INOV,390.00,394.00,390.00,392.00,2554000 12/05/19,INPC,64.00,64.00,63.00,63.00,11000 12/05/19,INPC-W,6.00,6.00,6.00,6.00,241100 12/05/19,INPP,850.00,850.00,850.00,850.00,0 12/05/19,INPS,5125.00,5150.00,5125.00,5150.00,55600 12/05/19,INRU,790.00,790.00,790.00,790.00,0 12/05/19,INTA,452.00,452.00,452.00,452.00,0 12/05/19,INTA-W,210.00,210.00,210.00,210.00,0 12/05/19,INTD,520.00,520.00,500.00,515.00,13600 12/05/19,INTP,20575.00,20625.00,20250.00,20550.00,1056000 12/05/19,IPCC,680.00,685.00,665.00,670.00,411700 12/05/19,IPCM,197.00,197.00,193.00,196.00,21000 12/05/19,IPOL,96.00,96.00,95.00,95.00,13300 12/05/19,IPTV,525.00,540.00,525.00,530.00,39524100 12/05/19,IPTV-W,103.00,109.00,102.00,106.00,6306300 12/05/19,IRRA,570.00,575.00,480.00,575.00,3425400 12/05/19,ISAT,3000.00,3130.00,2980.00,3130.00,7405700 12/05/19,ISSP,188.00,188.00,178.00,178.00,5895300 12/05/19,ITIC,1845.00,1860.00,1550.00,1690.00,16894000 12/05/19,ITMA,550.00,590.00,550.00,590.00,38700 12/05/19,ITMA-W,100.00,100.00,66.00,84.00,400 12/05/19,ITMG,10300.00,10400.00,10100.00,10100.00,2482500 12/05/19,ITTG,82.00,82.00,82.00,82.00,0 12/05/19,JAST,2250.00,2250.00,2210.00,2230.00,4868700 12/05/19,JAWA,92.00,95.00,92.00,95.00,20000 12/05/19,JAYA,75.00,88.00,75.00,84.00,50000 12/05/19,JAYA-W,18.00,18.00,18.00,18.00,431800 12/05/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/05/19,JGLE,50.00,50.00,50.00,50.00,101000 12/05/19,JIHD,525.00,525.00,500.00,500.00,6200 12/05/19,JKON,496.00,496.00,496.00,496.00,0 12/05/19,JKSW,60.00,60.00,60.00,60.00,0 12/05/19,JMAS,880.00,880.00,880.00,880.00,0 12/05/19,JPFA,1600.00,1635.00,1580.00,1585.00,14727200 12/05/19,JRPT,580.00,580.00,560.00,570.00,5288900 12/05/19,JSKY,250.00,254.00,224.00,230.00,25469800 12/05/19,JSMR,5275.00,5275.00,5175.00,5200.00,2975400 12/05/19,JSPT,895.00,895.00,895.00,895.00,0 12/05/19,JTPE,910.00,915.00,910.00,915.00,387300 12/05/19,KAEF,1800.00,1820.00,1695.00,1700.00,578700 12/05/19,KARW,62.00,64.00,62.00,62.00,140700 12/05/19,KAYU,82.00,83.00,78.00,79.00,16989300 12/05/19,KBLI,580.00,580.00,565.00,575.00,2366000 12/05/19,KBLM,308.00,384.00,308.00,364.00,1135000 12/05/19,KBLV,340.00,400.00,340.00,340.00,14500 12/05/19,KBRI,50.00,50.00,50.00,50.00,0 12/05/19,KDSI,1250.00,1300.00,1245.00,1270.00,1699900 12/05/19,KEEN,575.00,580.00,560.00,580.00,5022400 12/05/19,KEJU,910.00,985.00,910.00,935.00,675800 12/05/19,KIAS,75.00,75.00,72.00,73.00,144500 12/05/19,KICI,360.00,360.00,280.00,350.00,1000 12/05/19,KIJA,318.00,318.00,310.00,314.00,10104800 12/05/19,KINO,3270.00,3420.00,3270.00,3370.00,1454900 12/05/19,KIOS,354.00,354.00,354.00,354.00,0 12/05/19,KIOS-W,318.00,318.00,318.00,318.00,0 12/05/19,KJEN,2000.00,2030.00,1995.00,2030.00,199500 12/05/19,KKGI,228.00,244.00,226.00,238.00,154900 12/05/19,KLBF,1555.00,1565.00,1550.00,1565.00,9809000 12/05/19,KMTR,316.00,320.00,310.00,312.00,11900 12/05/19,KOBX,128.00,128.00,122.00,124.00,805600 12/05/19,KOIN,198.00,198.00,198.00,198.00,0 12/05/19,KONI,740.00,740.00,740.00,740.00,0 12/05/19,KOPI,625.00,630.00,620.00,630.00,41600 12/05/19,KOTA,800.00,810.00,790.00,800.00,17513900 12/05/19,KOTA-W,80.00,82.00,75.00,77.00,6251500 12/05/19,KPAL,260.00,260.00,222.00,232.00,458300 12/05/19,KPAS,67.00,68.00,65.00,67.00,1083100 12/05/19,KPAS-W,22.00,25.00,22.00,23.00,156500 12/05/19,KPIG,128.00,133.00,128.00,133.00,2193100 12/05/19,KRAH,1720.00,1740.00,1680.00,1680.00,625800 12/05/19,KRAS,270.00,278.00,270.00,274.00,3291400 12/05/19,KREN,510.00,515.00,496.00,505.00,80774700 12/05/19,LAND,1240.00,1250.00,985.00,1250.00,36100 12/05/19,LAPD,50.00,50.00,50.00,50.00,0 12/05/19,LCGP,114.00,114.00,114.00,114.00,0 12/05/19,LCKM,326.00,326.00,326.00,326.00,3000 12/05/19,LEAD,50.00,50.00,50.00,50.00,63200 12/05/19,LIFE,5700.00,5950.00,5700.00,5800.00,58800 12/05/19,LINK,4200.00,4200.00,4150.00,4190.00,237200 12/05/19,LION,460.00,462.00,460.00,462.00,1200 12/05/19,LMAS,73.00,80.00,59.00,65.00,6726300 12/05/19,LMPI,96.00,100.00,93.00,100.00,4200 12/05/19,LMSH,368.00,368.00,368.00,368.00,0 12/05/19,LPCK,1065.00,1080.00,1050.00,1055.00,641900 12/05/19,LPGI,4100.00,4100.00,4100.00,4100.00,400 12/05/19,LPIN,272.00,272.00,272.00,272.00,0 12/05/19,LPKR,246.00,246.00,238.00,240.00,89241500 12/05/19,LPLI,105.00,105.00,102.00,102.00,4200 12/05/19,LPPF,3700.00,3760.00,3670.00,3740.00,5155800 12/05/19,LPPS,80.00,83.00,77.00,83.00,10700 12/05/19,LRNA,117.00,124.00,116.00,117.00,63200 12/05/19,LSIP,1370.00,1400.00,1370.00,1395.00,11393900 12/05/19,LTLS,630.00,630.00,610.00,625.00,40900 12/05/19,LUCK,484.00,580.00,378.00,420.00,47442200 12/05/19,MABA,50.00,50.00,50.00,50.00,500000 12/05/19,MAGP,50.00,50.00,50.00,50.00,0 12/05/19,MAIN,1050.00,1055.00,1025.00,1025.00,2109400 12/05/19,MAMI,400.00,402.00,320.00,326.00,328499800 12/05/19,MAMI-W,122.00,122.00,83.00,85.00,32809300 12/05/19,MAMIP,400.00,600.00,600.00,600.00,0 12/05/19,MAPA,5225.00,5250.00,5075.00,5100.00,771600 12/05/19,MAPB,1700.00,1700.00,1700.00,1700.00,100 12/05/19,MAPI,1075.00,1105.00,1060.00,1105.00,7908800 12/05/19,MARI,192.00,192.00,186.00,186.00,44400 12/05/19,MARK,460.00,462.00,452.00,452.00,1330900 12/05/19,MASA,466.00,466.00,466.00,466.00,0 12/05/19,MAYA,9200.00,9200.00,9200.00,9200.00,0 12/05/19,MBAP,1965.00,2070.00,1920.00,1985.00,13300 12/05/19,MBSS,490.00,494.00,484.00,484.00,248300 12/05/19,MBTO,103.00,106.00,103.00,104.00,45100 12/05/19,MCAS,3000.00,3100.00,3000.00,3070.00,1037400 12/05/19,MCOR,140.00,140.00,131.00,132.00,1759700 12/05/19,MDIA,50.00,58.00,50.00,54.00,283500 12/05/19,MDKA,1185.00,1185.00,1125.00,1145.00,46089100 12/05/19,MDKI,216.00,216.00,208.00,216.00,17800 12/05/19,MDLN,212.00,214.00,206.00,210.00,3030300 12/05/19,MDRN,50.00,50.00,50.00,50.00,100 12/05/19,MEDC,750.00,760.00,740.00,740.00,58340100 12/05/19,MEDC-W,129.00,138.00,129.00,131.00,7855700 12/05/19,MEGA,5750.00,5750.00,5600.00,5750.00,300 12/05/19,MERK,2940.00,2940.00,2890.00,2900.00,20200 12/05/19,META,185.00,188.00,181.00,187.00,25400 12/05/19,MFIN,1180.00,1250.00,1180.00,1250.00,31200 12/05/19,MFMI,510.00,510.00,505.00,510.00,600 12/05/19,MGNA,50.00,50.00,50.00,50.00,0 12/05/19,MGRO,870.00,885.00,870.00,870.00,1760600 12/05/19,MICE,350.00,350.00,342.00,346.00,39100 12/05/19,MIDI,1100.00,1100.00,1100.00,1100.00,72000 12/05/19,MIKA,2500.00,2530.00,2470.00,2520.00,10520900 12/05/19,MINA,935.00,960.00,860.00,960.00,10200 12/05/19,MIRA,50.00,50.00,50.00,50.00,0 12/05/19,MITI,51.00,51.00,51.00,51.00,0 12/05/19,MKNT,50.00,50.00,50.00,50.00,1500 12/05/19,MKPI,13500.00,13500.00,13500.00,13500.00,0 12/05/19,MLBI,15825.00,15850.00,15825.00,15850.00,300 12/05/19,MLIA,865.00,865.00,850.00,865.00,4799600 12/05/19,MLPL,80.00,82.00,77.00,78.00,7008200 12/05/19,MLPT,500.00,500.00,444.00,444.00,200200 12/05/19,MMLP,290.00,294.00,290.00,292.00,30700 12/05/19,MNCN,1375.00,1400.00,1375.00,1390.00,33502900 12/05/19,MOLI,800.00,800.00,800.00,800.00,0 12/05/19,MPMX,670.00,675.00,660.00,665.00,447700 12/05/19,MPOW,114.00,129.00,114.00,124.00,230500 12/05/19,MPPA,143.00,148.00,143.00,148.00,1321200 12/05/19,MPRO,2780.00,2780.00,2780.00,2780.00,0 12/05/19,MRAT,158.00,158.00,155.00,158.00,2600 12/05/19,MREI,4010.00,4200.00,3750.00,3750.00,130500 12/05/19,MSIN,448.00,448.00,434.00,440.00,39500 12/05/19,MSKY,1000.00,1000.00,1000.00,1000.00,25000 12/05/19,MTDL,1785.00,1900.00,1785.00,1900.00,15123800 12/05/19,MTFN,50.00,50.00,50.00,50.00,100 12/05/19,MTLA,470.00,490.00,470.00,490.00,141000 12/05/19,MTPS,1015.00,1045.00,915.00,1045.00,157500 12/05/19,MTPS-W,400.00,600.00,400.00,595.00,2700 12/05/19,MTRA,334.00,334.00,334.00,334.00,39200 12/05/19,MTSM,228.00,234.00,210.00,210.00,3400 12/05/19,MTWI,66.00,70.00,65.00,66.00,299600 12/05/19,MYOH,1275.00,1280.00,1240.00,1280.00,80100 12/05/19,MYOR,2080.00,2100.00,2060.00,2060.00,1674700 12/05/19,MYRX,50.00,50.00,50.00,50.00,8900 12/05/19,MYRXP,50.00,50.00,50.00,50.00,2100 12/05/19,MYTX,56.00,60.00,51.00,59.00,3100 12/05/19,NASA,645.00,645.00,620.00,645.00,541700 12/05/19,NASA-W,645.00,700.00,700.00,700.00,0 12/05/19,NATO,1060.00,1065.00,1035.00,1055.00,11427700 12/05/19,NATO-W,1060.00,700.00,700.00,700.00,0 12/05/19,NELY,148.00,148.00,145.00,145.00,1400 12/05/19,NFCX,3080.00,3090.00,3050.00,3050.00,729000 12/05/19,NICK,280.00,280.00,218.00,248.00,3400 12/05/19,NIKL,515.00,515.00,460.00,460.00,2043400 12/05/19,NIPS,282.00,282.00,282.00,282.00,0 12/05/19,NIRO,143.00,143.00,143.00,143.00,0 12/05/19,NISP,850.00,850.00,850.00,850.00,1300 12/05/19,NOBU,935.00,935.00,935.00,935.00,0 12/05/19,NRCA,370.00,378.00,368.00,372.00,66700 12/05/19,NUSA,50.00,50.00,50.00,50.00,200700 12/05/19,NUSA-W,7.00,8.00,6.00,7.00,504500 12/05/19,NZIA,795.00,795.00,750.00,765.00,37400 12/05/19,NZIA-W,125.00,125.00,103.00,107.00,80300 12/05/19,OASA,396.00,460.00,304.00,340.00,7883800 12/05/19,OCAP,270.00,270.00,270.00,270.00,0 12/05/19,OKAS,183.00,193.00,183.00,190.00,2400 12/05/19,OMRE,560.00,560.00,560.00,560.00,0 12/05/19,OPMS,134.00,161.00,115.00,122.00,162677700 12/05/19,PADI,340.00,370.00,288.00,360.00,185600 12/05/19,PALM,206.00,240.00,202.00,240.00,50100 12/05/19,PAMG,81.00,81.00,59.00,66.00,6953900 12/05/19,PANI,96.00,97.00,96.00,96.00,170600 12/05/19,PANR,336.00,336.00,334.00,336.00,961400 12/05/19,PANS,1455.00,1455.00,1415.00,1415.00,3400 12/05/19,PBID,1030.00,1040.00,985.00,1000.00,180500 12/05/19,PBRX,650.00,650.00,650.00,650.00,300 12/05/19,PBSA,480.00,500.00,420.00,478.00,18600 12/05/19,PCAR,1895.00,1895.00,1800.00,1820.00,16190800 12/05/19,PDES,730.00,730.00,730.00,730.00,0 12/05/19,PEGE,228.00,228.00,228.00,228.00,100 12/05/19,PEHA,980.00,990.00,975.00,985.00,47900 12/05/19,PGAS,2120.00,2210.00,2110.00,2200.00,76858900 12/05/19,PGLI,288.00,288.00,278.00,288.00,22200 12/05/19,PICO,3500.00,4070.00,3450.00,3800.00,1498800 12/05/19,PJAA,960.00,975.00,955.00,955.00,1800 12/05/19,PKPK,62.00,71.00,62.00,66.00,30700 12/05/19,PLAS,50.00,50.00,50.00,50.00,0 12/05/19,PLIN,3490.00,3490.00,3490.00,3490.00,0 12/05/19,PNBN,1210.00,1210.00,1180.00,1185.00,2404100 12/05/19,PNBS,50.00,50.00,50.00,50.00,58100 12/05/19,PNIN,1140.00,1145.00,1135.00,1140.00,7700 12/05/19,PNLF,276.00,278.00,272.00,272.00,7405000 12/05/19,PNSE,360.00,360.00,360.00,360.00,0 12/05/19,POLA,765.00,765.00,550.00,550.00,1405600 12/05/19,POLA-W,765.00,800.00,800.00,800.00,0 12/05/19,POLI,1620.00,1640.00,1500.00,1530.00,7400 12/05/19,POLL,10075.00,10400.00,10075.00,10400.00,804900 12/05/19,POLU,2830.00,2900.00,2700.00,2880.00,216500 12/05/19,POLY,54.00,57.00,54.00,54.00,2006100 12/05/19,POOL,505.00,625.00,500.00,590.00,51619000 12/05/19,POOL-W,505.00,4010.00,4010.00,4010.00,0 12/05/19,PORT,500.00,500.00,500.00,500.00,0 12/05/19,POSA,50.00,50.00,50.00,50.00,44200 12/05/19,POSA-W,4.00,5.00,4.00,5.00,8290600 12/05/19,POWR,1020.00,1020.00,995.00,1010.00,3532700 12/05/19,PPRE,224.00,230.00,222.00,228.00,8463400 12/05/19,PPRO,67.00,69.00,66.00,68.00,132486400 12/05/19,PRAS,151.00,151.00,151.00,151.00,0 12/05/19,PRDA,3800.00,3820.00,3750.00,3750.00,20100 12/05/19,PRIM,292.00,292.00,292.00,292.00,0 12/05/19,PRIM-W,30.00,30.00,28.00,28.00,7500 12/05/19,PSAB,252.00,260.00,238.00,248.00,122215000 12/05/19,PSDN,171.00,171.00,156.00,170.00,178800 12/05/19,PSGO,218.00,220.00,204.00,216.00,7691500 12/05/19,PSKT,50.00,50.00,50.00,50.00,0 12/05/19,PSSI,176.00,181.00,176.00,181.00,5211800 12/05/19,PTBA,2490.00,2580.00,2470.00,2560.00,28990000 12/05/19,PTIS,185.00,185.00,180.00,180.00,200 12/05/19,PTPP,1435.00,1480.00,1425.00,1460.00,21651900 12/05/19,PTRO,1600.00,1615.00,1590.00,1600.00,278200 12/05/19,PTSN,258.00,260.00,254.00,258.00,1021700 12/05/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/05/19,PUDP,320.00,320.00,320.00,320.00,0 12/05/19,PURE,276.00,282.00,262.00,266.00,11892300 12/05/19,PURE-W,109.00,115.00,90.00,94.00,15823900 12/05/19,PWON,565.00,570.00,560.00,560.00,26915900 12/05/19,PYFA,181.00,181.00,181.00,181.00,2600 12/05/19,PZZA,1125.00,1125.00,1120.00,1125.00,11500 12/05/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/05/19,R-LQ45X,1012.00,1012.00,1012.00,1012.00,2200 12/05/19,RAJA,179.00,187.00,179.00,182.00,1177100 12/05/19,RALS,1075.00,1080.00,1050.00,1075.00,5475600 12/05/19,RANC,340.00,340.00,340.00,340.00,3300 12/05/19,RBMS,58.00,70.00,58.00,70.00,688900 12/05/19,RDTX,5600.00,5600.00,5600.00,5600.00,0 12/05/19,RELI,168.00,178.00,167.00,176.00,3000 12/05/19,RICY,159.00,160.00,150.00,150.00,400 12/05/19,RIGS,228.00,228.00,214.00,226.00,2800 12/05/19,RIMO,50.00,50.00,50.00,50.00,153500 12/05/19,RISE,640.00,640.00,630.00,635.00,1156800 12/05/19,RMBA,348.00,348.00,348.00,348.00,100 12/05/19,RODA,59.00,60.00,50.00,50.00,17157100 12/05/19,ROTI,1300.00,1300.00,1285.00,1300.00,46200 12/05/19,RUIS,240.00,250.00,240.00,248.00,700 12/05/19,SAFE,200.00,200.00,198.00,200.00,498000 12/05/19,SAME,272.00,272.00,250.00,250.00,47800 12/05/19,SAPX,830.00,830.00,830.00,830.00,0 12/05/19,SATU,82.00,82.00,75.00,76.00,205400 12/05/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/05/19,SCCO,9175.00,9175.00,9175.00,9175.00,1000 12/05/19,SCMA,1220.00,1265.00,1205.00,1250.00,36284600 12/05/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/05/19,SDMU,50.00,50.00,50.00,50.00,0 12/05/19,SDPC,95.00,95.00,95.00,95.00,500 12/05/19,SDRA,810.00,810.00,810.00,810.00,0 12/05/19,SFAN,970.00,975.00,970.00,975.00,35200 12/05/19,SFAN-W,970.00,150.00,150.00,150.00,0 12/05/19,SGRO,2400.00,2470.00,2350.00,2390.00,102700 12/05/19,SHID,3020.00,3020.00,3020.00,3020.00,3300 12/05/19,SHIP,775.00,780.00,775.00,780.00,823500 12/05/19,SIDO,1290.00,1325.00,1265.00,1265.00,3546600 12/05/19,SILO,7175.00,7250.00,6975.00,6975.00,1075200 12/05/19,SIMA,50.00,50.00,50.00,50.00,3800 12/05/19,SIMP,362.00,368.00,360.00,366.00,11677400 12/05/19,SINI,760.00,935.00,750.00,900.00,104100 12/05/19,SINI-W,190.00,270.00,150.00,190.00,51200 12/05/19,SIPD,910.00,910.00,910.00,910.00,400 12/05/19,SKBM,412.00,412.00,400.00,400.00,200 12/05/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 12/05/19,SKRN,590.00,590.00,540.00,540.00,87900 12/05/19,SKYB,61.00,66.00,61.00,62.00,665200 12/05/19,SLIS,4500.00,4500.00,4350.00,4360.00,322000 12/05/19,SMAR,3800.00,3800.00,3750.00,3750.00,200 12/05/19,SMBR,470.00,478.00,464.00,464.00,5573100 12/05/19,SMCB,1195.00,1195.00,1185.00,1190.00,1100 12/05/19,SMDM,120.00,120.00,118.00,118.00,8700 12/05/19,SMDR,236.00,240.00,234.00,236.00,113600 12/05/19,SMGR,11750.00,12475.00,11750.00,12425.00,4855600 12/05/19,SMKL,220.00,228.00,210.00,222.00,665800 12/05/19,SMKL-W,22.00,23.00,22.00,23.00,358900 12/05/19,SMMA,15400.00,15400.00,15400.00,15400.00,100 12/05/19,SMMT,117.00,123.00,116.00,116.00,137500 12/05/19,SMRA,990.00,995.00,965.00,970.00,13546500 12/05/19,SMRU,50.00,50.00,50.00,50.00,800 12/05/19,SMSM,1305.00,1330.00,1290.00,1315.00,3570500 12/05/19,SOCI,167.00,179.00,167.00,175.00,16475600 12/05/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/05/19,SOSS,388.00,412.00,352.00,410.00,18700 12/05/19,SOSS-W,87.00,87.00,62.00,62.00,200 12/05/19,SOTS,200.00,202.00,200.00,202.00,1900 12/05/19,SOTS-W,125.00,125.00,74.00,75.00,1300 12/05/19,SPMA,340.00,344.00,320.00,334.00,23800 12/05/19,SPTO,925.00,925.00,915.00,915.00,2062200 12/05/19,SQMI,272.00,272.00,250.00,250.00,5413100 12/05/19,SRAJ,318.00,318.00,280.00,280.00,300 12/05/19,SRIL,252.00,252.00,248.00,250.00,6426000 12/05/19,SRSN,66.00,68.00,62.00,64.00,5119800 12/05/19,SRTG,3670.00,3700.00,3670.00,3670.00,87300 12/05/19,SSIA,680.00,685.00,670.00,675.00,19346300 12/05/19,SSMS,875.00,880.00,855.00,875.00,21353700 12/05/19,SSTM,480.00,480.00,480.00,480.00,0 12/05/19,STAR,102.00,121.00,100.00,120.00,14786600 12/05/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/05/19,SUGI,50.00,50.00,50.00,50.00,0 12/05/19,SULI,50.00,51.00,50.00,50.00,2339400 12/05/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/05/19,SURE,2980.00,3000.00,2970.00,3000.00,218400 12/05/19,SWAT,107.00,111.00,106.00,107.00,9512100 12/05/19,TALF,290.00,290.00,256.00,256.00,800 12/05/19,TAMU,452.00,458.00,384.00,390.00,13737300 12/05/19,TARA,700.00,700.00,665.00,690.00,45422300 12/05/19,TAXI,50.00,50.00,50.00,50.00,16000 12/05/19,TBIG,1170.00,1175.00,1130.00,1135.00,50792800 12/05/19,TBLA,885.00,890.00,865.00,865.00,988100 12/05/19,TBMS,775.00,775.00,775.00,775.00,900 12/05/19,TCID,11500.00,11600.00,11300.00,11500.00,500 12/05/19,TCPI,5700.00,6200.00,5700.00,6150.00,10219000 12/05/19,TDPM,222.00,260.00,210.00,252.00,3646000 12/05/19,TEBE,1840.00,1860.00,1825.00,1860.00,3950400 12/05/19,TELE,280.00,304.00,280.00,302.00,58435300 12/05/19,TFAS,166.00,169.00,163.00,168.00,1712900 12/05/19,TFCO,630.00,630.00,610.00,610.00,1300 12/05/19,TGKA,4840.00,4840.00,4840.00,4840.00,100 12/05/19,TGRA,173.00,192.00,171.00,171.00,10611200 12/05/19,TIFA,199.00,199.00,195.00,195.00,11800 12/05/19,TINS,730.00,775.00,725.00,770.00,20686800 12/05/19,TIRA,256.00,256.00,256.00,256.00,1400 12/05/19,TIRT,52.00,54.00,52.00,53.00,14000 12/05/19,TKIM,11000.00,11375.00,10850.00,11250.00,1446100 12/05/19,TLKM,3990.00,4080.00,3990.00,4060.00,118494800 12/05/19,TMAS,99.00,102.00,99.00,99.00,2433500 12/05/19,TMPO,161.00,161.00,159.00,159.00,1300 12/05/19,TNCA,278.00,286.00,244.00,280.00,123500 12/05/19,TOBA,358.00,358.00,358.00,358.00,100 12/05/19,TOPS,486.00,486.00,470.00,484.00,25246300 12/05/19,TOTL,406.00,410.00,404.00,406.00,5347200 12/05/19,TOTO,290.00,292.00,290.00,292.00,23600 12/05/19,TOWR,750.00,755.00,730.00,740.00,53537300 12/05/19,TPIA,9575.00,9725.00,9575.00,9700.00,7297000 12/05/19,TPMA,242.00,242.00,242.00,242.00,100 12/05/19,TRAM,52.00,53.00,51.00,52.00,417638600 12/05/19,TRAM-W,24.00,24.00,22.00,22.00,151800 12/05/19,TRIL,50.00,50.00,50.00,50.00,0 12/05/19,TRIM,137.00,137.00,135.00,135.00,5300 12/05/19,TRIO,426.00,426.00,426.00,426.00,0 12/05/19,TRIS,228.00,232.00,228.00,228.00,2319600 12/05/19,TRIS-W,228.00,1.00,1.00,1.00,0 12/05/19,TRST,400.00,400.00,400.00,400.00,0 12/05/19,TRUK,107.00,107.00,106.00,107.00,122900 12/05/19,TRUS,340.00,340.00,334.00,334.00,200 12/05/19,TSPC,1395.00,1400.00,1390.00,1400.00,66600 12/05/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000 12/05/19,TURI,920.00,920.00,900.00,900.00,3659400 12/05/19,ULTJ,1575.00,1645.00,1555.00,1645.00,1270600 12/05/19,UNIC,3850.00,3850.00,3850.00,3850.00,2400 12/05/19,UNIT,194.00,194.00,194.00,194.00,100 12/05/19,UNSP,94.00,101.00,92.00,99.00,1000900 12/05/19,UNTR,20950.00,21275.00,20675.00,20800.00,3220200 12/05/19,UNVR,42000.00,42500.00,42000.00,42150.00,1004000 12/05/19,URBN,2260.00,2270.00,2260.00,2270.00,115200 12/05/19,URBN-W,49.00,49.00,41.00,46.00,1129800 12/05/19,VICO,105.00,105.00,104.00,105.00,2500 12/05/19,VINS,123.00,127.00,121.00,121.00,161300 12/05/19,VINS-W,14.00,14.00,13.00,13.00,5753600 12/05/19,VIVA,71.00,72.00,69.00,71.00,6073800 12/05/19,VOKS,278.00,278.00,274.00,278.00,2032700 12/05/19,VRNA,66.00,67.00,66.00,67.00,900 12/05/19,WAPO,67.00,67.00,63.00,66.00,12300 12/05/19,WEGE,288.00,302.00,288.00,298.00,21559700 12/05/19,WEHA,149.00,150.00,149.00,150.00,2342000 12/05/19,WICO,432.00,545.00,432.00,545.00,400 12/05/19,WIIM,168.00,182.00,168.00,178.00,13393700 12/05/19,WIKA,1810.00,1905.00,1810.00,1900.00,21571900 12/05/19,WINS,127.00,127.00,127.00,127.00,3141500 12/05/19,WOMF,280.00,282.00,280.00,280.00,36500 12/05/19,WOOD,665.00,675.00,650.00,650.00,4321400 12/05/19,WOWS,266.00,286.00,226.00,234.00,66936200 12/05/19,WSBP,300.00,314.00,300.00,312.00,38166000 12/05/19,WSKT,1270.00,1305.00,1265.00,1290.00,49348300 12/05/19,WTON,450.00,466.00,450.00,460.00,19733500 12/05/19,XAFA,1029.00,1029.00,1029.00,1029.00,0 12/05/19,XAQA,945.00,945.00,945.00,945.00,0 12/05/19,XASG,100.00,100.00,100.00,100.00,1000 12/05/19,XBID,533.00,533.00,533.00,533.00,0 12/05/19,XBIN,518.00,518.00,518.00,518.00,0 12/05/19,XBLQ,473.00,473.00,473.00,473.00,0 12/05/19,XBNI,1063.00,1063.00,1063.00,1063.00,0 12/05/19,XBSK,384.00,384.00,384.00,384.00,0 12/05/19,XCID,77.00,79.00,77.00,78.00,1800 12/05/19,XCIS,105.00,105.00,105.00,105.00,700 12/05/19,XCLQ,98.00,98.00,98.00,98.00,0 12/05/19,XDIF,490.00,490.00,490.00,490.00,0 12/05/19,XIHD,475.00,475.00,475.00,475.00,0 12/05/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/05/19,XIIF,616.00,616.00,616.00,616.00,100 12/05/19,XIIT,548.00,548.00,548.00,548.00,0 12/05/19,XIJI,686.00,686.00,686.00,686.00,400 12/05/19,XIPI,175.00,175.00,175.00,175.00,40000 12/05/19,XISB,398.00,398.00,398.00,398.00,0 12/05/19,XISC,709.00,709.00,709.00,709.00,0 12/05/19,XISI,336.00,336.00,336.00,336.00,100 12/05/19,XISR,397.00,397.00,396.00,396.00,4700 12/05/19,XKIV,481.00,481.00,481.00,481.00,0 12/05/19,XMIG,171.00,171.00,171.00,171.00,0 12/05/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/05/19,XMTS,496.00,496.00,496.00,496.00,0 12/05/19,XNVE,157.00,157.00,157.00,157.00,100 12/05/19,XPCR,955.00,955.00,955.00,955.00,0 12/05/19,XPDV,463.00,463.00,463.00,463.00,0 12/05/19,XPES,420.00,420.00,420.00,420.00,0 12/05/19,XPFT,529.00,529.00,529.00,529.00,0 12/05/19,XPID,540.00,540.00,540.00,540.00,100 12/05/19,XPLC,482.00,482.00,482.00,482.00,0 12/05/19,XPLQ,508.00,508.00,508.00,508.00,0 12/05/19,XPMI,962.00,962.00,962.00,962.00,1200 12/05/19,XPSG,446.00,446.00,446.00,446.00,0 12/05/19,XPTD,527.00,527.00,527.00,527.00,0 12/05/19,XSBC,111.00,111.00,111.00,111.00,180100 12/05/19,XSPI,750.00,750.00,750.00,750.00,0 12/05/19,XSSI,96.00,96.00,96.00,96.00,0 12/05/19,YELO,70.00,81.00,70.00,79.00,1671600 12/05/19,YELO-W,19.00,20.00,19.00,19.00,666900 12/05/19,YPAS,498.00,498.00,498.00,498.00,0 12/05/19,YULE,150.00,150.00,150.00,150.00,600 12/05/19,ZBRA,50.00,50.00,50.00,50.00,0 12/05/19,ZINC,398.00,400.00,386.00,390.00,67654800 12/05/19,ZONE,470.00,470.00,462.00,470.00,125200