,,,,,, 07/22/19,AALI,10150.00,10150.00,10025.00,10050.00,968200 07/22/19,ABBA,155.00,167.00,155.00,162.00,16935300 07/22/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/22/19,ABMM,1930.00,1930.00,1930.00,1930.00,0 07/22/19,ACES,1735.00,1755.00,1725.00,1725.00,8571500 07/22/19,ACST,1420.00,1420.00,1405.00,1405.00,52200 07/22/19,ADES,1150.00,1150.00,1080.00,1115.00,143900 07/22/19,ADHI,1610.00,1610.00,1585.00,1585.00,5411900 07/22/19,ADMF,10250.00,10400.00,10125.00,10250.00,322200 07/22/19,ADMG,262.00,276.00,262.00,276.00,2917900 07/22/19,ADRO,1300.00,1305.00,1280.00,1285.00,9661200 07/22/19,AGII,620.00,640.00,610.00,620.00,872100 07/22/19,AGRO,304.00,304.00,292.00,294.00,4897700 07/22/19,AGRS,270.00,282.00,250.00,282.00,30700 07/22/19,AHAP,57.00,59.00,57.00,57.00,36600 07/22/19,AIMS,180.00,180.00,180.00,180.00,0 07/22/19,AISA,168.00,168.00,168.00,168.00,0 07/22/19,AKKU,50.00,50.00,50.00,50.00,200 07/22/19,AKPI,422.00,432.00,422.00,432.00,14900 07/22/19,AKRA,4280.00,4290.00,4110.00,4110.00,7389800 07/22/19,AKSI,284.00,298.00,284.00,298.00,1500 07/22/19,ALDO,340.00,342.00,340.00,340.00,9600 07/22/19,ALKA,368.00,444.00,368.00,396.00,16600 07/22/19,ALMI,494.00,494.00,466.00,494.00,6500 07/22/19,ALTO,388.00,388.00,388.00,388.00,1000 07/22/19,AMAG,312.00,312.00,312.00,312.00,1000 07/22/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/22/19,AMIN,330.00,376.00,330.00,376.00,200 07/22/19,AMRT,945.00,945.00,935.00,935.00,50800 07/22/19,ANDI,1960.00,2000.00,1960.00,2000.00,1700 07/22/19,ANJT,930.00,930.00,925.00,930.00,160100 07/22/19,ANTM,940.00,960.00,915.00,960.00,119839200 07/22/19,APEX,700.00,700.00,700.00,700.00,0 07/22/19,APIC,640.00,650.00,635.00,640.00,27319300 07/22/19,APIC-W,1.00,1.00,1.00,1.00,100 07/22/19,APII,166.00,166.00,166.00,166.00,12000 07/22/19,APLI,98.00,100.00,96.00,100.00,141000 07/22/19,APLN,210.00,218.00,208.00,210.00,39027200 07/22/19,APOL,50.00,50.00,50.00,50.00,1000 07/22/19,APOL-W2,43.00,43.00,19.00,27.00,76600 07/22/19,ARGO,825.00,825.00,825.00,825.00,0 07/22/19,ARII,805.00,805.00,745.00,805.00,64700 07/22/19,ARKA,1200.00,1310.00,1110.00,1165.00,1067500 07/22/19,ARMY,264.00,268.00,260.00,260.00,3092600 07/22/19,ARNA,500.00,500.00,498.00,500.00,28800 07/22/19,ARTA,400.00,400.00,390.00,390.00,300 07/22/19,ARTI,50.00,50.00,50.00,50.00,9700 07/22/19,ARTO,171.00,171.00,171.00,171.00,55200 07/22/19,ASBI,384.00,384.00,340.00,340.00,9400 07/22/19,ASDM,1050.00,1095.00,1050.00,1095.00,300 07/22/19,ASGR,1190.00,1195.00,1180.00,1180.00,161700 07/22/19,ASII,7100.00,7150.00,7050.00,7100.00,18040600 07/22/19,ASJT,226.00,232.00,226.00,230.00,78400 07/22/19,ASMI,835.00,840.00,805.00,825.00,1288900 07/22/19,ASRI,346.00,348.00,342.00,344.00,9444900 07/22/19,ASRM,2290.00,2290.00,2290.00,2290.00,0 07/22/19,ASSA,870.00,870.00,840.00,840.00,1980200 07/22/19,ATIC,790.00,850.00,770.00,785.00,8300 07/22/19,ATPK,194.00,194.00,194.00,194.00,0 07/22/19,AUTO,1445.00,1455.00,1440.00,1445.00,174500 07/22/19,BABP,50.00,50.00,50.00,50.00,16600 07/22/19,BABP-W2,29.00,37.00,27.00,27.00,39700 07/22/19,BABP-W3,47.00,47.00,47.00,47.00,2000 07/22/19,BACA,270.00,278.00,270.00,278.00,200 07/22/19,BACA-W2,100.00,100.00,100.00,100.00,0 07/22/19,BAJA,96.00,98.00,95.00,95.00,57200 07/22/19,BALI,1695.00,1695.00,1680.00,1695.00,219700 07/22/19,BAPA,90.00,92.00,88.00,92.00,25200 07/22/19,BATA,630.00,645.00,620.00,630.00,53300 07/22/19,BAYU,1290.00,1290.00,1205.00,1270.00,1800 07/22/19,BBCA,31300.00,31450.00,31000.00,31450.00,7462900 07/22/19,BBHI,155.00,159.00,150.00,158.00,333400 07/22/19,BBKP,310.00,314.00,304.00,304.00,7129000 07/22/19,BBLD,470.00,470.00,470.00,470.00,0 07/22/19,BBMD,1970.00,1970.00,1970.00,1970.00,0 07/22/19,BBNI,8875.00,8950.00,8775.00,8850.00,14621800 07/22/19,BBRI,4500.00,4510.00,4460.00,4500.00,41944400 07/22/19,BBRM,50.00,50.00,50.00,50.00,100 07/22/19,BBTN,2430.00,2460.00,2420.00,2440.00,13649400 07/22/19,BBYB,270.00,288.00,270.00,286.00,54400 07/22/19,BCAP,228.00,228.00,224.00,228.00,22500 07/22/19,BCIC,450.00,450.00,450.00,450.00,0 07/22/19,BCIP,83.00,84.00,83.00,83.00,1221700 07/22/19,BDMN,5100.00,5200.00,5000.00,5075.00,8620600 07/22/19,BEEF,278.00,284.00,272.00,276.00,13577600 07/22/19,BEEF-W,49.00,51.00,49.00,49.00,133000 07/22/19,BEKS,50.00,50.00,50.00,50.00,70200 07/22/19,BELL,446.00,446.00,446.00,446.00,0 07/22/19,BEST,316.00,322.00,304.00,306.00,11330800 07/22/19,BFIN,590.00,595.00,585.00,585.00,95000 07/22/19,BGTG,74.00,75.00,73.00,74.00,929200 07/22/19,BHIT,86.00,88.00,83.00,85.00,98219100 07/22/19,BIKA,226.00,226.00,200.00,204.00,19100 07/22/19,BIMA,50.00,50.00,50.00,50.00,2000 07/22/19,BINA,930.00,945.00,925.00,930.00,36200 07/22/19,BIPI,51.00,52.00,50.00,51.00,85003200 07/22/19,BIPI-W,16.00,16.00,15.00,15.00,6313700 07/22/19,BIPP,71.00,71.00,68.00,70.00,62400 07/22/19,BIPP-W2,1.00,1.00,1.00,1.00,0 07/22/19,BIRD,2910.00,2910.00,2840.00,2850.00,1295800 07/22/19,BISI,1445.00,1445.00,1400.00,1405.00,321200 07/22/19,BJBR,1650.00,1650.00,1635.00,1640.00,8242300 07/22/19,BJTM,635.00,640.00,625.00,630.00,3807500 07/22/19,BKDP,57.00,57.00,57.00,57.00,700 07/22/19,BKSL,143.00,143.00,136.00,138.00,122179000 07/22/19,BKSL-W,30.00,31.00,30.00,30.00,662900 07/22/19,BKSW,185.00,185.00,185.00,185.00,100 07/22/19,BLTA,50.00,50.00,50.00,50.00,3000 07/22/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/22/19,BLUE,820.00,820.00,720.00,740.00,4409800 07/22/19,BMAS,304.00,306.00,300.00,300.00,6100 07/22/19,BMRI,7800.00,7825.00,7750.00,7775.00,41425500 07/22/19,BMSR,113.00,119.00,113.00,117.00,1200 07/22/19,BMTR,400.00,402.00,396.00,396.00,34247700 07/22/19,BNBA,282.00,292.00,280.00,284.00,957400 07/22/19,BNBR,50.00,50.00,50.00,50.00,3600 07/22/19,BNGA,1170.00,1170.00,1130.00,1140.00,6035200 07/22/19,BNII,258.00,260.00,254.00,258.00,1103600 07/22/19,BNLI,960.00,960.00,925.00,935.00,12341200 07/22/19,BOGA,745.00,745.00,725.00,730.00,4859000 07/22/19,BOGA-W,610.00,610.00,610.00,610.00,0 07/22/19,BOLA,368.00,370.00,366.00,370.00,1096800 07/22/19,BOLT,870.00,870.00,865.00,870.00,105600 07/22/19,BORN,50.00,50.00,50.00,50.00,0 07/22/19,BOSS,1800.00,1800.00,1780.00,1785.00,1743400 07/22/19,BPFI,890.00,895.00,890.00,895.00,101900 07/22/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/22/19,BPTR,104.00,106.00,98.00,98.00,3863500 07/22/19,BRAM,11200.00,11200.00,11200.00,11200.00,0 07/22/19,BRIS,510.00,515.00,505.00,505.00,2176200 07/22/19,BRMS,50.00,50.00,50.00,50.00,323900 07/22/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/22/19,BRPT,3770.00,3880.00,3770.00,3860.00,25649300 07/22/19,BRPT-W,1800.00,2050.00,1800.00,2050.00,13700 07/22/19,BSDE,1495.00,1495.00,1455.00,1455.00,8764500 07/22/19,BSIM,560.00,605.00,560.00,605.00,12500 07/22/19,BSIM-W3,35.00,66.00,35.00,63.00,88100 07/22/19,BSSR,1680.00,1700.00,1680.00,1700.00,500 07/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/22/19,BTEK,75.00,75.00,73.00,75.00,122881300 07/22/19,BTEL,50.00,50.00,50.00,50.00,0 07/22/19,BTON,244.00,246.00,234.00,244.00,197300 07/22/19,BTPN,3350.00,3410.00,3300.00,3300.00,355700 07/22/19,BTPS,3390.00,3500.00,3280.00,3280.00,37895400 07/22/19,BUDI,100.00,103.00,100.00,101.00,2468000 07/22/19,BUKK,1800.00,1800.00,1750.00,1760.00,4800 07/22/19,BULL,195.00,202.00,193.00,194.00,88093100 07/22/19,BULL-W,84.00,100.00,84.00,95.00,54900 07/22/19,BULL-W2,27.00,29.00,27.00,28.00,4876200 07/22/19,BUMI,116.00,118.00,116.00,116.00,86245500 07/22/19,BUVA,100.00,100.00,97.00,98.00,24924100 07/22/19,BVIC,167.00,167.00,166.00,167.00,10000 07/22/19,BWPT,151.00,152.00,149.00,149.00,2241800 07/22/19,BYAN,17150.00,17150.00,17150.00,17150.00,100 07/22/19,CAKK,119.00,123.00,119.00,120.00,4330900 07/22/19,CAKK-W,31.00,32.00,31.00,31.00,226400 07/22/19,CAMP,515.00,515.00,510.00,515.00,1555900 07/22/19,CANI,141.00,143.00,141.00,143.00,19800 07/22/19,CARS,238.00,240.00,232.00,240.00,5674100 07/22/19,CASA,380.00,382.00,376.00,382.00,6535000 07/22/19,CASA-W,350.00,350.00,350.00,350.00,0 07/22/19,CASS,680.00,685.00,660.00,685.00,3300 07/22/19,CCSI,222.00,230.00,218.00,226.00,5745000 07/22/19,CEKA,1650.00,1700.00,1640.00,1695.00,133300 07/22/19,CENT,91.00,92.00,90.00,90.00,3707900 07/22/19,CFIN,324.00,326.00,320.00,324.00,862400 07/22/19,CINT,288.00,288.00,270.00,270.00,182300 07/22/19,CITA,1640.00,1660.00,1640.00,1640.00,1200 07/22/19,CITY,204.00,204.00,199.00,204.00,80800 07/22/19,CITY-W,65.00,98.00,65.00,98.00,200 07/22/19,CKRA,76.00,76.00,76.00,76.00,0 07/22/19,CLAY,3590.00,3600.00,3580.00,3600.00,244800 07/22/19,CLEO,440.00,454.00,438.00,448.00,21037900 07/22/19,CLPI,800.00,815.00,800.00,800.00,263300 07/22/19,CMNP,1430.00,1455.00,1410.00,1425.00,74500 07/22/19,CMPP,189.00,193.00,189.00,190.00,60700 07/22/19,CNKO,50.00,50.00,50.00,50.00,500 07/22/19,CNTB,250.00,250.00,250.00,250.00,0 07/22/19,CNTX,492.00,492.00,480.00,488.00,300 07/22/19,COCO,930.00,930.00,925.00,930.00,3965400 07/22/19,COCO-W,332.00,340.00,332.00,332.00,49000 07/22/19,COWL,212.00,230.00,210.00,220.00,90900 07/22/19,CPIN,5625.00,5650.00,5400.00,5400.00,8894300 07/22/19,CPRI,76.00,76.00,75.00,75.00,5289000 07/22/19,CPRI-W,38.00,38.00,35.00,37.00,76600 07/22/19,CPRO,50.00,50.00,50.00,50.00,1000 07/22/19,CSAP,525.00,525.00,500.00,520.00,1268700 07/22/19,CSIS,100.00,100.00,94.00,95.00,1322700 07/22/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/22/19,CTRA,1185.00,1215.00,1180.00,1200.00,21568500 07/22/19,CTTH,100.00,102.00,100.00,101.00,791000 07/22/19,DART,360.00,360.00,360.00,360.00,100 07/22/19,DAYA,214.00,214.00,214.00,214.00,0 07/22/19,DEAL,1275.00,1305.00,1265.00,1275.00,16958400 07/22/19,DEAL-W,850.00,850.00,850.00,850.00,0 07/22/19,DEFI,1995.00,1995.00,1995.00,1995.00,700 07/22/19,DEWA,50.00,50.00,50.00,50.00,5200 07/22/19,DFAM,845.00,855.00,835.00,835.00,494000 07/22/19,DFAM-W,675.00,675.00,675.00,675.00,0 07/22/19,DGIK,50.00,50.00,50.00,50.00,0 07/22/19,DIGI,1700.00,1750.00,1690.00,1750.00,3800 07/22/19,DILD,446.00,446.00,428.00,436.00,2767600 07/22/19,DIVA,3500.00,3550.00,3450.00,3520.00,1587600 07/22/19,DKFT,214.00,216.00,208.00,216.00,956800 07/22/19,DLTA,7300.00,7300.00,7250.00,7250.00,12400 07/22/19,DMAS,284.00,286.00,280.00,280.00,31185400 07/22/19,DNAR,260.00,260.00,260.00,260.00,100 07/22/19,DNET,3100.00,3100.00,3100.00,3100.00,2000 07/22/19,DOID,496.00,500.00,496.00,500.00,2876600 07/22/19,DPNS,302.00,314.00,302.00,310.00,800 07/22/19,DPUM,128.00,128.00,120.00,126.00,432400 07/22/19,DSFI,129.00,129.00,123.00,128.00,362500 07/22/19,DSNG,354.00,354.00,352.00,352.00,105600 07/22/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/22/19,DUCK,1525.00,1525.00,1460.00,1480.00,612100 07/22/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/22/19,DVLA,2240.00,2290.00,2230.00,2260.00,1500 07/22/19,DWGL,87.00,90.00,83.00,88.00,111300 07/22/19,DWGL-W,18.00,18.00,17.00,17.00,74400 07/22/19,DYAN,147.00,148.00,144.00,146.00,5408500 07/22/19,EAST,120.00,120.00,116.00,116.00,2064900 07/22/19,EAST-W,18.00,19.00,17.00,18.00,7709900 07/22/19,ECII,1100.00,1100.00,1095.00,1100.00,110200 07/22/19,EKAD,920.00,925.00,900.00,910.00,219300 07/22/19,ELSA,366.00,372.00,366.00,372.00,20955000 07/22/19,ELTY,50.00,50.00,50.00,50.00,0 07/22/19,EMDE,238.00,240.00,238.00,240.00,18300 07/22/19,EMTK,7400.00,7400.00,7400.00,7400.00,2500 07/22/19,ENRG,57.00,58.00,56.00,57.00,12138000 07/22/19,ENVY,1095.00,1135.00,1075.00,1130.00,25551600 07/22/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 07/22/19,ERAA,1995.00,2010.00,1925.00,1925.00,23642600 07/22/19,ERTX,120.00,126.00,120.00,120.00,50200 07/22/19,ESSA,302.00,318.00,300.00,316.00,62067500 07/22/19,ESTI,89.00,89.00,87.00,89.00,77500 07/22/19,ETWA,68.00,68.00,62.00,64.00,3600 07/22/19,EXCL,3110.00,3140.00,3080.00,3100.00,8278100 07/22/19,FAST,2400.00,2400.00,2400.00,2400.00,1100 07/22/19,FASW,8100.00,8100.00,7950.00,8100.00,37700 07/22/19,FILM,995.00,995.00,970.00,975.00,37000 07/22/19,FINN,50.00,50.00,50.00,50.00,2000 07/22/19,FIRE,2790.00,2870.00,2750.00,2750.00,34560900 07/22/19,FIRE-W,1910.00,1910.00,1910.00,1910.00,0 07/22/19,FISH,2940.00,2940.00,2850.00,2850.00,1500 07/22/19,FITT,100.00,103.00,99.00,100.00,2396400 07/22/19,FITT-W,45.00,48.00,43.00,45.00,49700 07/22/19,FMII,610.00,610.00,610.00,610.00,100 07/22/19,FOOD,137.00,139.00,132.00,136.00,503200 07/22/19,FORU,96.00,96.00,94.00,94.00,4300 07/22/19,FORZ,910.00,915.00,900.00,915.00,9891800 07/22/19,FORZ-W,466.00,466.00,466.00,466.00,0 07/22/19,FPNI,132.00,139.00,132.00,137.00,189700 07/22/19,FREN,310.00,314.00,306.00,306.00,22451600 07/22/19,FREN-W,204.00,206.00,202.00,202.00,1579800 07/22/19,FUJI,144.00,163.00,143.00,144.00,16369100 07/22/19,GAMA,50.00,50.00,50.00,50.00,17600 07/22/19,GDST,91.00,91.00,89.00,90.00,281300 07/22/19,GDYR,1900.00,1900.00,1900.00,1900.00,0 07/22/19,GEMA,346.00,350.00,346.00,350.00,30100 07/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/22/19,GGRM,79500.00,80050.00,78525.00,79000.00,1404200 07/22/19,GHON,1280.00,1285.00,1220.00,1225.00,9700 07/22/19,GIAA,404.00,414.00,400.00,400.00,10223200 07/22/19,GJTL,740.00,750.00,725.00,735.00,3803000 07/22/19,GLOB,670.00,780.00,474.00,480.00,1460500 07/22/19,GMCW,860.00,860.00,860.00,860.00,0 07/22/19,GMFI,214.00,216.00,212.00,212.00,877200 07/22/19,GMTD,19475.00,19475.00,19475.00,19475.00,500 07/22/19,GOLD,250.00,260.00,250.00,254.00,120800 07/22/19,GOLL,50.00,50.00,50.00,50.00,0 07/22/19,GOOD,1535.00,1550.00,1535.00,1545.00,91200 07/22/19,GPRA,96.00,96.00,94.00,95.00,29800 07/22/19,GREN,328.00,328.00,328.00,328.00,0 07/22/19,GSMF,118.00,118.00,101.00,110.00,9100 07/22/19,GTBO,169.00,169.00,169.00,169.00,17600 07/22/19,GWSA,197.00,199.00,195.00,195.00,231700 07/22/19,GZCO,50.00,50.00,50.00,50.00,55100 07/22/19,HADE,50.00,50.00,50.00,50.00,0 07/22/19,HDFA,146.00,169.00,146.00,150.00,3400 07/22/19,HDIT,805.00,815.00,790.00,790.00,1556700 07/22/19,HDTX,120.00,120.00,120.00,120.00,0 07/22/19,HEAL,3250.00,3250.00,3180.00,3250.00,109200 07/22/19,HELI,179.00,180.00,175.00,180.00,2500 07/22/19,HELI-W,15.00,16.00,15.00,16.00,183900 07/22/19,HERO,800.00,800.00,800.00,800.00,5400 07/22/19,HEXA,3310.00,3340.00,3310.00,3320.00,7400 07/22/19,HITS,625.00,625.00,625.00,625.00,300 07/22/19,HKMU,358.00,374.00,356.00,366.00,25336200 07/22/19,HMSP,3150.00,3160.00,3070.00,3070.00,16326600 07/22/19,HOKI,795.00,825.00,790.00,810.00,23061900 07/22/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/22/19,HOME,51.00,53.00,51.00,52.00,3714096900 07/22/19,HOTL,176.00,181.00,173.00,174.00,5951700 07/22/19,HRME,650.00,725.00,650.00,715.00,8053400 07/22/19,HRTA,282.00,300.00,282.00,288.00,1112900 07/22/19,HRUM,1385.00,1395.00,1370.00,1385.00,845900 07/22/19,IATA,50.00,50.00,50.00,50.00,17600 07/22/19,IBFN,216.00,216.00,216.00,216.00,100 07/22/19,IBFN-W,32.00,32.00,22.00,25.00,400 07/22/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/22/19,ICBP,10850.00,10850.00,10550.00,10650.00,2231900 07/22/19,ICON,100.00,100.00,98.00,98.00,34800 07/22/19,IDPR,384.00,384.00,384.00,384.00,200 07/22/19,IGAR,370.00,370.00,370.00,370.00,4300 07/22/19,IIKP,58.00,59.00,57.00,57.00,416381500 07/22/19,IKAI,150.00,152.00,145.00,149.00,12021800 07/22/19,IKBI,278.00,298.00,278.00,292.00,35200 07/22/19,IMAS,2580.00,2590.00,2530.00,2530.00,357000 07/22/19,IMJS,530.00,540.00,525.00,535.00,850600 07/22/19,IMPC,1035.00,1035.00,1030.00,1035.00,407400 07/22/19,INAF,2220.00,2250.00,2200.00,2230.00,183900 07/22/19,INAI,456.00,472.00,454.00,460.00,5300 07/22/19,INCF,69.00,69.00,69.00,69.00,0 07/22/19,INCI,482.00,494.00,482.00,482.00,3000 07/22/19,INCO,3130.00,3130.00,3000.00,3020.00,17047600 07/22/19,INDF,7050.00,7075.00,6950.00,6950.00,3394900 07/22/19,INDR,4900.00,4900.00,4820.00,4820.00,9500 07/22/19,INDS,2380.00,2410.00,2380.00,2380.00,334400 07/22/19,INDX,65.00,71.00,63.00,66.00,38300 07/22/19,INDY,1635.00,1650.00,1605.00,1605.00,4145500 07/22/19,INKP,8225.00,8325.00,8075.00,8100.00,3842200 07/22/19,INOV,416.00,426.00,410.00,414.00,5428800 07/22/19,INPC,70.00,71.00,70.00,70.00,10800 07/22/19,INPC-W,7.00,8.00,7.00,7.00,657100 07/22/19,INPP,800.00,800.00,800.00,800.00,0 07/22/19,INPS,3070.00,3070.00,3060.00,3060.00,400 07/22/19,INRU,520.00,570.00,515.00,570.00,108000 07/22/19,INTA,474.00,476.00,458.00,476.00,226900 07/22/19,INTA-W,200.00,200.00,195.00,195.00,240200 07/22/19,INTD,142.00,142.00,142.00,142.00,1100 07/22/19,INTP,22200.00,22300.00,21725.00,22300.00,490100 07/22/19,IPCC,1240.00,1240.00,1210.00,1215.00,174700 07/22/19,IPCM,258.00,260.00,252.00,260.00,49200 07/22/19,IPOL,102.00,104.00,101.00,101.00,226000 07/22/19,IPTV,248.00,256.00,242.00,246.00,24176400 07/22/19,IPTV-W,22.00,22.00,18.00,20.00,12748100 07/22/19,ISAT,2750.00,2860.00,2710.00,2790.00,6993400 07/22/19,ISSP,112.00,118.00,112.00,115.00,10807400 07/22/19,ITIC,580.00,660.00,580.00,650.00,9988300 07/22/19,ITMA,930.00,930.00,930.00,930.00,6000 07/22/19,ITMG,17200.00,17250.00,16850.00,16850.00,1060700 07/22/19,ITTG,82.00,82.00,82.00,82.00,0 07/22/19,JAST,965.00,1010.00,960.00,1010.00,3970300 07/22/19,JAWA,116.00,116.00,116.00,116.00,500 07/22/19,JAYA,114.00,115.00,113.00,113.00,1208200 07/22/19,JAYA-W,24.00,24.00,21.00,22.00,195800 07/22/19,JECC,5100.00,5100.00,5100.00,5100.00,1100 07/22/19,JGLE,50.00,50.00,50.00,50.00,100 07/22/19,JIHD,510.00,530.00,492.00,510.00,11200 07/22/19,JKON,442.00,442.00,442.00,442.00,100 07/22/19,JKSW,60.00,60.00,60.00,60.00,0 07/22/19,JMAS,905.00,905.00,905.00,905.00,0 07/22/19,JPFA,1660.00,1675.00,1605.00,1615.00,36123200 07/22/19,JRPT,560.00,560.00,550.00,550.00,6058100 07/22/19,JSKY,1455.00,1495.00,1425.00,1465.00,7019300 07/22/19,JSMR,6225.00,6225.00,6025.00,6100.00,2877400 07/22/19,JSPT,980.00,980.00,980.00,980.00,0 07/22/19,JTPE,1010.00,1015.00,1000.00,1000.00,1386700 07/22/19,KAEF,3250.00,3270.00,3230.00,3230.00,46300 07/22/19,KARW,70.00,73.00,70.00,71.00,2300 07/22/19,KAYU,442.00,442.00,408.00,424.00,16164700 07/22/19,KBLI,630.00,635.00,610.00,630.00,24159500 07/22/19,KBLM,236.00,240.00,234.00,240.00,41700 07/22/19,KBLV,390.00,430.00,390.00,402.00,2300 07/22/19,KBRI,50.00,50.00,50.00,50.00,0 07/22/19,KDSI,1140.00,1145.00,1130.00,1130.00,58700 07/22/19,KIAS,118.00,119.00,108.00,111.00,6015600 07/22/19,KICI,290.00,296.00,258.00,258.00,5100 07/22/19,KIJA,308.00,320.00,306.00,310.00,5220000 07/22/19,KINO,2920.00,3000.00,2920.00,3000.00,654600 07/22/19,KIOS,630.00,630.00,575.00,610.00,180900 07/22/19,KIOS-W,304.00,304.00,270.00,270.00,400 07/22/19,KJEN,1550.00,1550.00,1465.00,1465.00,274100 07/22/19,KKGI,194.00,200.00,193.00,197.00,1168600 07/22/19,KLBF,1490.00,1490.00,1470.00,1485.00,10416800 07/22/19,KMTR,322.00,330.00,322.00,330.00,700 07/22/19,KOBX,184.00,186.00,179.00,180.00,2631000 07/22/19,KOIN,202.00,202.00,199.00,199.00,17600 07/22/19,KONI,350.00,410.00,300.00,320.00,25700 07/22/19,KOPI,635.00,635.00,625.00,625.00,53100 07/22/19,KOTA,404.00,404.00,402.00,404.00,260700 07/22/19,KOTA-W,21.00,22.00,19.00,21.00,9787300 07/22/19,KPAL,402.00,476.00,402.00,456.00,36451000 07/22/19,KPAS,114.00,114.00,112.00,112.00,22469700 07/22/19,KPAS-W,34.00,35.00,31.00,35.00,102300 07/22/19,KPIG,131.00,135.00,131.00,135.00,56600 07/22/19,KRAH,2380.00,2380.00,2380.00,2380.00,10900 07/22/19,KRAS,392.00,396.00,390.00,396.00,3323700 07/22/19,KREN,585.00,605.00,575.00,590.00,119354900 07/22/19,LAND,1650.00,1695.00,1650.00,1650.00,78700 07/22/19,LAPD,50.00,50.00,50.00,50.00,100 07/22/19,LCGP,114.00,114.00,114.00,114.00,0 07/22/19,LCKM,330.00,330.00,328.00,328.00,5000 07/22/19,LEAD,54.00,56.00,53.00,55.00,21182100 07/22/19,LIFE,11900.00,12250.00,11900.00,12250.00,160800 07/22/19,LINK,4450.00,4450.00,4350.00,4390.00,219100 07/22/19,LION,560.00,560.00,560.00,560.00,100 07/22/19,LMAS,60.00,60.00,58.00,59.00,426500 07/22/19,LMPI,141.00,141.00,141.00,141.00,0 07/22/19,LMSH,484.00,484.00,484.00,484.00,0 07/22/19,LPCK,1795.00,1810.00,1700.00,1725.00,4484100 07/22/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/22/19,LPIN,290.00,294.00,290.00,292.00,288600 07/22/19,LPKR,286.00,286.00,276.00,280.00,114014700 07/22/19,LPLI,130.00,140.00,125.00,135.00,700 07/22/19,LPPF,3280.00,3280.00,3240.00,3260.00,3410700 07/22/19,LPPS,98.00,99.00,96.00,98.00,102400 07/22/19,LRNA,140.00,140.00,139.00,139.00,1400 07/22/19,LSIP,1125.00,1125.00,1075.00,1075.00,5893100 07/22/19,LTLS,615.00,615.00,605.00,610.00,88500 07/22/19,LUCK,1995.00,2020.00,1970.00,2000.00,13361000 07/22/19,MABA,50.00,50.00,50.00,50.00,578000 07/22/19,MAGP,50.00,50.00,50.00,50.00,0 07/22/19,MAIN,1200.00,1220.00,1150.00,1150.00,18251900 07/22/19,MAMI,92.00,93.00,91.00,92.00,225421000 07/22/19,MAMI-W,22.00,24.00,21.00,21.00,2887600 07/22/19,MAMIP,600.00,600.00,600.00,600.00,0 07/22/19,MAPA,5500.00,5500.00,5200.00,5200.00,139300 07/22/19,MAPB,1730.00,1730.00,1730.00,1730.00,500 07/22/19,MAPI,935.00,950.00,900.00,920.00,16183200 07/22/19,MARI,244.00,246.00,244.00,246.00,6727600 07/22/19,MARK,492.00,496.00,488.00,490.00,3174700 07/22/19,MASA,650.00,655.00,620.00,640.00,136300 07/22/19,MAYA,6975.00,6975.00,6750.00,6750.00,1800 07/22/19,MBAP,2190.00,2190.00,2170.00,2180.00,8400 07/22/19,MBSS,645.00,645.00,630.00,635.00,658600 07/22/19,MBTO,126.00,138.00,126.00,129.00,23500 07/22/19,MCAS,3530.00,3530.00,3490.00,3490.00,725100 07/22/19,MCOR,143.00,143.00,139.00,139.00,457200 07/22/19,MDIA,145.00,148.00,144.00,146.00,100000 07/22/19,MDKA,4950.00,5100.00,4890.00,5000.00,18084300 07/22/19,MDKI,208.00,208.00,206.00,208.00,31900 07/22/19,MDLN,272.00,274.00,270.00,272.00,33132900 07/22/19,MDRN,50.00,50.00,50.00,50.00,4100 07/22/19,MEDC,830.00,855.00,820.00,845.00,40190900 07/22/19,MEDC-W,199.00,210.00,197.00,206.00,3228100 07/22/19,MEGA,5600.00,5650.00,5600.00,5650.00,1100 07/22/19,MERK,3910.00,3950.00,3900.00,3900.00,28100 07/22/19,META,191.00,191.00,190.00,191.00,7500 07/22/19,MFIN,1000.00,1025.00,1000.00,1025.00,286200 07/22/19,MFMI,450.00,450.00,450.00,450.00,1100 07/22/19,MGNA,50.00,50.00,50.00,50.00,700 07/22/19,MGRO,805.00,805.00,790.00,790.00,3773200 07/22/19,MICE,364.00,376.00,364.00,376.00,800 07/22/19,MIDI,1050.00,1050.00,1050.00,1050.00,0 07/22/19,MIKA,1935.00,1950.00,1910.00,1950.00,712700 07/22/19,MINA,1350.00,1350.00,1150.00,1165.00,6523300 07/22/19,MIRA,50.00,50.00,50.00,50.00,0 07/22/19,MITI,51.00,51.00,51.00,51.00,0 07/22/19,MKNT,117.00,119.00,110.00,115.00,2105900 07/22/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/22/19,MLBI,20000.00,20000.00,20000.00,20000.00,1400 07/22/19,MLIA,1525.00,1540.00,1505.00,1515.00,1694100 07/22/19,MLPL,110.00,110.00,107.00,107.00,2289600 07/22/19,MLPT,700.00,700.00,700.00,700.00,0 07/22/19,MMLP,372.00,372.00,370.00,372.00,58300 07/22/19,MNCN,1440.00,1470.00,1430.00,1450.00,63291600 07/22/19,MOLI,1010.00,1010.00,990.00,1005.00,26500 07/22/19,MPMX,765.00,780.00,760.00,765.00,4849800 07/22/19,MPOW,106.00,106.00,106.00,106.00,800 07/22/19,MPPA,214.00,220.00,204.00,204.00,5244200 07/22/19,MPRO,685.00,780.00,685.00,780.00,29200 07/22/19,MRAT,169.00,169.00,167.00,167.00,22400 07/22/19,MREI,6275.00,6275.00,6275.00,6275.00,100 07/22/19,MSIN,384.00,384.00,360.00,374.00,1473100 07/22/19,MSKY,990.00,990.00,985.00,990.00,1000 07/22/19,MTDL,1300.00,1375.00,1285.00,1310.00,14246100 07/22/19,MTFN,50.00,50.00,50.00,50.00,0 07/22/19,MTLA,452.00,452.00,452.00,452.00,1000 07/22/19,MTPS,1235.00,1235.00,1100.00,1100.00,81300 07/22/19,MTPS-W,260.00,286.00,250.00,286.00,855200 07/22/19,MTRA,362.00,362.00,362.00,362.00,0 07/22/19,MTSM,236.00,236.00,234.00,234.00,1000 07/22/19,MTWI,98.00,109.00,95.00,95.00,5988800 07/22/19,MYOH,1335.00,1350.00,1310.00,1350.00,237500 07/22/19,MYOR,2240.00,2340.00,2230.00,2330.00,25229400 07/22/19,MYRX,105.00,106.00,101.00,101.00,1094371200 07/22/19,MYRXP,50.00,50.00,50.00,50.00,2000 07/22/19,MYTX,64.00,66.00,63.00,63.00,22100 07/22/19,NAGA,202.00,206.00,202.00,206.00,200 07/22/19,NASA,700.00,700.00,680.00,685.00,3052700 07/22/19,NASA-W,630.00,630.00,630.00,630.00,0 07/22/19,NATO,760.00,760.00,745.00,755.00,14042100 07/22/19,NATO-W,610.00,610.00,610.00,610.00,600 07/22/19,NELY,152.00,154.00,148.00,148.00,37900 07/22/19,NFCX,2380.00,2380.00,2330.00,2330.00,490600 07/22/19,NICK,258.00,258.00,258.00,258.00,100 07/22/19,NIKL,1260.00,1440.00,1240.00,1375.00,4532200 07/22/19,NIPS,282.00,282.00,282.00,282.00,0 07/22/19,NIRO,140.00,142.00,140.00,140.00,121100 07/22/19,NISP,890.00,890.00,880.00,880.00,29100 07/22/19,NOBU,910.00,910.00,910.00,910.00,100 07/22/19,NRCA,390.00,398.00,390.00,390.00,84800 07/22/19,NUSA,55.00,56.00,53.00,54.00,476164900 07/22/19,NUSA-W,10.00,10.00,9.00,10.00,2386600 07/22/19,OASA,284.00,284.00,264.00,264.00,7400 07/22/19,OCAP,362.00,400.00,362.00,374.00,700 07/22/19,OKAS,167.00,167.00,140.00,147.00,5300 07/22/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/22/19,PADI,695.00,740.00,695.00,700.00,6900 07/22/19,PALM,238.00,238.00,232.00,236.00,7000 07/22/19,PAMG,535.00,650.00,525.00,650.00,3221600 07/22/19,PANI,102.00,103.00,101.00,102.00,163400 07/22/19,PANR,384.00,386.00,382.00,386.00,1190800 07/22/19,PANS,1650.00,1650.00,1600.00,1620.00,46500 07/22/19,PBID,1035.00,1035.00,1020.00,1030.00,157800 07/22/19,PBRX,600.00,625.00,600.00,615.00,2791800 07/22/19,PBSA,725.00,725.00,725.00,725.00,200 07/22/19,PCAR,2010.00,2020.00,2010.00,2010.00,6040400 07/22/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/22/19,PEGE,176.00,176.00,176.00,176.00,0 07/22/19,PEHA,1720.00,1730.00,1700.00,1700.00,33200 07/22/19,PGAS,2060.00,2070.00,2030.00,2050.00,18461600 07/22/19,PGLI,426.00,426.00,426.00,426.00,0 07/22/19,PICO,615.00,755.00,615.00,755.00,1396200 07/22/19,PJAA,1150.00,1150.00,1150.00,1150.00,15500 07/22/19,PKPK,76.00,87.00,76.00,86.00,13100 07/22/19,PLAS,50.00,50.00,50.00,50.00,0 07/22/19,PLIN,3030.00,3030.00,2980.00,2980.00,14000 07/22/19,PNBN,1430.00,1430.00,1365.00,1375.00,4248400 07/22/19,PNBS,58.00,59.00,57.00,58.00,769700 07/22/19,PNIN,1390.00,1390.00,1345.00,1365.00,291000 07/22/19,PNLF,352.00,352.00,344.00,344.00,13260200 07/22/19,PNSE,580.00,580.00,580.00,580.00,0 07/22/19,POLA,1150.00,1160.00,1140.00,1160.00,22500 07/22/19,POLA-W,900.00,900.00,900.00,900.00,0 07/22/19,POLI,990.00,1020.00,965.00,995.00,5300 07/22/19,POLL,1500.00,1500.00,1480.00,1480.00,2400 07/22/19,POLU,1620.00,1960.00,1450.00,1655.00,913400 07/22/19,POLY,93.00,94.00,89.00,91.00,4037100 07/22/19,POOL,2020.00,2090.00,2000.00,2010.00,92388200 07/22/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 07/22/19,PORT,530.00,530.00,530.00,530.00,0 07/22/19,POSA,214.00,214.00,190.00,196.00,38390100 07/22/19,POSA-W,12.00,13.00,11.00,12.00,43465900 07/22/19,POWR,880.00,895.00,845.00,875.00,4426500 07/22/19,PPRE,382.00,382.00,378.00,380.00,5504600 07/22/19,PPRO,120.00,121.00,118.00,119.00,31542600 07/22/19,PRAS,158.00,160.00,158.00,160.00,7200 07/22/19,PRDA,4400.00,4400.00,4350.00,4400.00,79300 07/22/19,PRIM,454.00,454.00,454.00,454.00,400 07/22/19,PRIM-W,35.00,35.00,35.00,35.00,128500 07/22/19,PSAB,238.00,242.00,236.00,238.00,2107800 07/22/19,PSDN,196.00,196.00,196.00,196.00,100 07/22/19,PSKT,50.00,50.00,50.00,50.00,0 07/22/19,PSSI,167.00,172.00,167.00,168.00,2266000 07/22/19,PTBA,2880.00,2890.00,2840.00,2840.00,11271800 07/22/19,PTIS,312.00,312.00,312.00,312.00,0 07/22/19,PTPP,2160.00,2160.00,2100.00,2130.00,10314600 07/22/19,PTRO,1620.00,1620.00,1600.00,1610.00,145500 07/22/19,PTSN,496.00,510.00,486.00,490.00,4268300 07/22/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/22/19,PUDP,372.00,372.00,372.00,372.00,0 07/22/19,PWON,705.00,705.00,685.00,700.00,26105600 07/22/19,PYFA,191.00,191.00,191.00,191.00,200 07/22/19,PZZA,1030.00,1050.00,1025.00,1030.00,367300 07/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/22/19,R-LQ45X,1092.00,1092.00,1090.00,1090.00,19500 07/22/19,RAJA,266.00,270.00,258.00,260.00,2908000 07/22/19,RALS,1300.00,1310.00,1285.00,1285.00,1644600 07/22/19,RANC,416.00,424.00,416.00,418.00,2600 07/22/19,RBMS,87.00,90.00,87.00,89.00,1059200 07/22/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/22/19,RELI,208.00,208.00,208.00,208.00,0 07/22/19,RICY,170.00,188.00,169.00,174.00,29400 07/22/19,RIGS,266.00,278.00,266.00,268.00,243900 07/22/19,RIMO,132.00,132.00,131.00,131.00,3004300 07/22/19,RISE,640.00,640.00,625.00,640.00,2094400 07/22/19,RMBA,352.00,358.00,350.00,358.00,33900 07/22/19,RODA,270.00,270.00,270.00,270.00,1000 07/22/19,ROTI,1280.00,1300.00,1255.00,1290.00,732000 07/22/19,RUIS,228.00,232.00,228.00,230.00,1400 07/22/19,SAFE,202.00,210.00,202.00,208.00,285700 07/22/19,SAME,490.00,490.00,486.00,488.00,1125800 07/22/19,SAPX,680.00,680.00,680.00,680.00,100 07/22/19,SATU,116.00,118.00,116.00,117.00,2117100 07/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/22/19,SCCO,9075.00,9075.00,9075.00,9075.00,2300 07/22/19,SCMA,1510.00,1525.00,1460.00,1460.00,13174100 07/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/22/19,SDMU,55.00,60.00,55.00,57.00,5091600 07/22/19,SDPC,111.00,111.00,106.00,107.00,6200 07/22/19,SDRA,830.00,830.00,830.00,830.00,200 07/22/19,SFAN,615.00,620.00,610.00,610.00,266900 07/22/19,SFAN-W,500.00,500.00,500.00,500.00,0 07/22/19,SGRO,2210.00,2210.00,2210.00,2210.00,300 07/22/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/22/19,SHIP,785.00,785.00,775.00,780.00,549300 07/22/19,SIDO,990.00,995.00,980.00,985.00,657400 07/22/19,SILO,5700.00,5750.00,5525.00,5550.00,438200 07/22/19,SIMA,74.00,98.00,74.00,96.00,87845400 07/22/19,SIMP,340.00,342.00,334.00,338.00,8210000 07/22/19,SIPD,800.00,800.00,795.00,795.00,200 07/22/19,SKBM,438.00,438.00,420.00,420.00,300 07/22/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/22/19,SKRN,420.00,420.00,412.00,414.00,2089300 07/22/19,SKYB,252.00,252.00,252.00,252.00,3200 07/22/19,SMAR,4020.00,4050.00,4010.00,4040.00,3100 07/22/19,SMBR,1185.00,1195.00,1130.00,1130.00,5528000 07/22/19,SMCB,1505.00,1525.00,1500.00,1525.00,100900 07/22/19,SMDM,148.00,148.00,148.00,148.00,0 07/22/19,SMDR,300.00,310.00,300.00,308.00,253600 07/22/19,SMGR,12700.00,12700.00,12325.00,12450.00,2874900 07/22/19,SMKL,250.00,256.00,248.00,248.00,1550000 07/22/19,SMKL-W,53.00,54.00,48.00,49.00,406900 07/22/19,SMMA,9500.00,10000.00,9500.00,10000.00,1200 07/22/19,SMMT,157.00,157.00,146.00,156.00,78600 07/22/19,SMRA,1200.00,1215.00,1185.00,1200.00,15629600 07/22/19,SMRU,116.00,127.00,111.00,119.00,18746600 07/22/19,SMSM,1500.00,1550.00,1500.00,1550.00,3799400 07/22/19,SOCI,246.00,248.00,226.00,230.00,48774900 07/22/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/22/19,SOSS,380.00,380.00,352.00,352.00,131200 07/22/19,SOSS-W,29.00,29.00,25.00,27.00,2261100 07/22/19,SOTS,280.00,288.00,270.00,288.00,8900 07/22/19,SOTS-W,100.00,100.00,65.00,90.00,240300 07/22/19,SPMA,304.00,308.00,304.00,304.00,109100 07/22/19,SPTO,1115.00,1120.00,1075.00,1095.00,13401400 07/22/19,SQMI,206.00,206.00,202.00,204.00,196000 07/22/19,SRAJ,250.00,250.00,250.00,250.00,100 07/22/19,SRIL,354.00,358.00,350.00,354.00,1991560700 07/22/19,SRSN,73.00,73.00,71.00,72.00,2505300 07/22/19,SRTG,3600.00,3640.00,3530.00,3540.00,48100 07/22/19,SSIA,780.00,785.00,770.00,770.00,22284100 07/22/19,SSMS,940.00,945.00,915.00,920.00,1411700 07/22/19,SSTM,482.00,488.00,426.00,488.00,27600 07/22/19,STAR,98.00,99.00,98.00,99.00,160300 07/22/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/22/19,SUGI,50.00,50.00,50.00,50.00,0 07/22/19,SULI,62.00,62.00,59.00,61.00,3900000 07/22/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/22/19,SURE,2980.00,2990.00,2980.00,2990.00,1703200 07/22/19,SWAT,116.00,117.00,114.00,115.00,17979300 07/22/19,TALF,346.00,346.00,292.00,300.00,2400 07/22/19,TAMU,510.00,515.00,500.00,505.00,2500600 07/22/19,TARA,745.00,760.00,745.00,760.00,28810000 07/22/19,TAXI,50.00,50.00,50.00,50.00,10200 07/22/19,TBIG,4370.00,4400.00,4300.00,4380.00,3369500 07/22/19,TBLA,825.00,830.00,810.00,820.00,2762500 07/22/19,TBMS,820.00,845.00,820.00,845.00,5800 07/22/19,TCID,13450.00,13450.00,13450.00,13450.00,200 07/22/19,TCPI,6525.00,6550.00,6250.00,6250.00,3900600 07/22/19,TDPM,272.00,276.00,268.00,270.00,17879300 07/22/19,TELE,565.00,580.00,525.00,535.00,435000 07/22/19,TFCO,476.00,476.00,476.00,476.00,100 07/22/19,TGKA,3850.00,3850.00,3850.00,3850.00,0 07/22/19,TGRA,810.00,815.00,805.00,815.00,29992800 07/22/19,TIFA,175.00,177.00,175.00,177.00,1000 07/22/19,TINS,1085.00,1085.00,1055.00,1060.00,14347500 07/22/19,TIRA,193.00,193.00,193.00,193.00,0 07/22/19,TIRT,66.00,66.00,65.00,66.00,3700 07/22/19,TKIM,12625.00,12700.00,12325.00,12475.00,682500 07/22/19,TLKM,4250.00,4270.00,4230.00,4260.00,37513700 07/22/19,TMAS,165.00,177.00,160.00,173.00,12695600 07/22/19,TMPI,50.00,50.00,50.00,50.00,0 07/22/19,TMPO,180.00,184.00,150.00,158.00,275200 07/22/19,TNCA,326.00,326.00,288.00,292.00,28600 07/22/19,TOBA,388.00,388.00,380.00,384.00,20000 07/22/19,TOPS,705.00,730.00,685.00,710.00,8859800 07/22/19,TOTL,530.00,535.00,525.00,530.00,761700 07/22/19,TOTO,352.00,352.00,342.00,342.00,37700 07/22/19,TOWR,785.00,790.00,755.00,770.00,7046400 07/22/19,TPIA,5650.00,6200.00,5650.00,6000.00,15491100 07/22/19,TPMA,290.00,290.00,290.00,290.00,1700 07/22/19,TRAM,116.00,137.00,114.00,135.00,1485018900 07/22/19,TRAM-W,48.00,60.00,48.00,51.00,4499200 07/22/19,TRIL,50.00,50.00,50.00,50.00,0 07/22/19,TRIM,154.00,154.00,154.00,154.00,200 07/22/19,TRIO,426.00,426.00,426.00,426.00,0 07/22/19,TRIS,232.00,258.00,232.00,234.00,353100 07/22/19,TRST,418.00,418.00,418.00,418.00,0 07/22/19,TRUK,115.00,116.00,114.00,115.00,1655500 07/22/19,TRUS,332.00,332.00,332.00,332.00,100 07/22/19,TSPC,1555.00,1565.00,1540.00,1545.00,218300 07/22/19,TUGU,2950.00,2970.00,2950.00,2970.00,15300 07/22/19,TURI,1030.00,1030.00,1025.00,1025.00,1500 07/22/19,ULTJ,1560.00,1565.00,1520.00,1540.00,251500 07/22/19,UNIC,4790.00,4800.00,4370.00,4720.00,5400 07/22/19,UNIT,183.00,183.00,183.00,183.00,700 07/22/19,UNSP,96.00,99.00,96.00,97.00,410700 07/22/19,UNTR,27150.00,27200.00,26550.00,26600.00,4289000 07/22/19,UNVR,45800.00,45800.00,45050.00,45275.00,993300 07/22/19,URBN,2560.00,2560.00,2500.00,2500.00,658200 07/22/19,URBN-W,90.00,96.00,84.00,86.00,2113600 07/22/19,VICO,104.00,107.00,104.00,106.00,101400 07/22/19,VINS,103.00,103.00,93.00,93.00,131000 07/22/19,VINS-W,34.00,34.00,28.00,31.00,82200 07/22/19,VIVA,110.00,110.00,106.00,108.00,6600000 07/22/19,VOKS,350.00,352.00,346.00,350.00,3297100 07/22/19,VRNA,120.00,120.00,120.00,120.00,0 07/22/19,WAPO,90.00,90.00,90.00,90.00,300 07/22/19,WEGE,340.00,344.00,332.00,332.00,23178200 07/22/19,WEHA,157.00,158.00,157.00,158.00,2143400 07/22/19,WICO,595.00,630.00,595.00,615.00,15300 07/22/19,WIIM,252.00,256.00,244.00,244.00,4561600 07/22/19,WIKA,2450.00,2460.00,2390.00,2400.00,12863300 07/22/19,WINS,177.00,180.00,171.00,171.00,409300 07/22/19,WOMF,316.00,318.00,316.00,316.00,36900 07/22/19,WOOD,850.00,850.00,830.00,830.00,2160600 07/22/19,WSBP,416.00,418.00,402.00,406.00,58236000 07/22/19,WSKT,2130.00,2140.00,2040.00,2090.00,16205400 07/22/19,WTON,595.00,600.00,585.00,595.00,10864500 07/22/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/22/19,XBID,546.00,546.00,546.00,546.00,0 07/22/19,XBLQ,500.00,500.00,500.00,500.00,0 07/22/19,XBNI,1136.00,1136.00,1136.00,1136.00,0 07/22/19,XBSK,392.00,392.00,392.00,392.00,0 07/22/19,XCID,77.00,77.00,76.00,76.00,2700 07/22/19,XCIS,104.00,105.00,104.00,105.00,5500 07/22/19,XDIF,512.00,512.00,512.00,512.00,0 07/22/19,XIHD,539.00,539.00,539.00,539.00,1500 07/22/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/22/19,XIIF,728.00,728.00,728.00,728.00,100 07/22/19,XIIT,588.00,588.00,588.00,588.00,800 07/22/19,XIJI,719.00,719.00,712.00,712.00,1500 07/22/19,XIPI,183.00,183.00,183.00,183.00,0 07/22/19,XISB,398.00,398.00,398.00,398.00,0 07/22/19,XISC,804.00,804.00,804.00,804.00,30800 07/22/19,XISI,380.00,380.00,378.00,378.00,67300 07/22/19,XISR,421.00,421.00,413.00,415.00,53200 07/22/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/22/19,XMTS,531.00,531.00,531.00,531.00,0 07/22/19,XPDV,518.00,518.00,518.00,518.00,0 07/22/19,XPES,445.00,445.00,445.00,445.00,100 07/22/19,XPFT,555.00,555.00,555.00,555.00,0 07/22/19,XPID,497.00,497.00,497.00,497.00,0 07/22/19,XPLC,482.00,482.00,482.00,482.00,0 07/22/19,XPLQ,538.00,538.00,538.00,538.00,0 07/22/19,XPMI,1014.00,1014.00,1014.00,1014.00,0 07/22/19,XPSG,466.00,466.00,466.00,466.00,0 07/22/19,XPTD,541.00,541.00,541.00,541.00,0 07/22/19,XSBC,116.00,116.00,114.00,114.00,3400 07/22/19,XSPI,750.00,750.00,750.00,750.00,100 07/22/19,YELO,185.00,193.00,185.00,191.00,1102500 07/22/19,YELO-W,22.00,25.00,22.00,24.00,909100 07/22/19,YPAS,310.00,402.00,310.00,386.00,18000 07/22/19,YULE,163.00,200.00,150.00,177.00,7100 07/22/19,ZBRA,50.00,50.00,50.00,50.00,0 07/22/19,ZINC,520.00,530.00,515.00,525.00,35257200 07/22/19,ZONE,570.00,575.00,570.00,570.00,93000