,,,,,, 12/30/19,AALI,14500.00,14675.00,14300.00,14575.00,1202700 12/30/19,ABBA,107.00,110.00,106.00,106.00,21870500 12/30/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/30/19,ABMM,1530.00,1530.00,1530.00,1530.00,0 12/30/19,ACES,1550.00,1555.00,1495.00,1495.00,15903000 12/30/19,ACST,1020.00,1045.00,970.00,970.00,282400 12/30/19,ADES,1055.00,1060.00,1020.00,1045.00,11300 12/30/19,ADHI,1200.00,1210.00,1175.00,1175.00,12315600 12/30/19,ADMF,10400.00,10425.00,10375.00,10400.00,305600 12/30/19,ADMG,187.00,188.00,185.00,186.00,934100 12/30/19,ADRO,1565.00,1590.00,1555.00,1555.00,49275500 12/30/19,AGAR,396.00,414.00,392.00,396.00,239800 12/30/19,AGII,645.00,700.00,625.00,695.00,1047200 12/30/19,AGRO,210.00,212.00,196.00,198.00,7523800 12/30/19,AGRS,136.00,143.00,135.00,135.00,91600 12/30/19,AHAP,65.00,65.00,60.00,60.00,135500 12/30/19,AIMS,180.00,180.00,180.00,180.00,0 12/30/19,AISA,168.00,168.00,168.00,168.00,0 12/30/19,AKKU,50.00,50.00,50.00,50.00,394400 12/30/19,AKPI,376.00,376.00,368.00,370.00,1200 12/30/19,AKRA,3870.00,3970.00,3850.00,3950.00,9936000 12/30/19,AKSI,1110.00,1385.00,855.00,1145.00,1989800 12/30/19,ALDO,384.00,428.00,384.00,428.00,631200 12/30/19,ALKA,440.00,440.00,410.00,418.00,3200 12/30/19,ALMI,358.00,358.00,358.00,358.00,0 12/30/19,ALTO,398.00,398.00,374.00,398.00,2754300 12/30/19,AMAG,296.00,296.00,296.00,296.00,0 12/30/19,AMFG,3390.00,3430.00,3390.00,3430.00,38000 12/30/19,AMIN,312.00,312.00,312.00,312.00,1500 12/30/19,AMRT,825.00,880.00,825.00,880.00,272800 12/30/19,ANDI,50.00,50.00,50.00,50.00,1098700 12/30/19,ANJT,860.00,1000.00,855.00,1000.00,215200 12/30/19,ANTM,840.00,845.00,835.00,840.00,25759500 12/30/19,APEX,346.00,346.00,346.00,346.00,0 12/30/19,APIC,665.00,690.00,665.00,690.00,19897000 12/30/19,APII,184.00,184.00,184.00,184.00,100 12/30/19,APLI,173.00,180.00,162.00,179.00,1106600 12/30/19,APLN,176.00,182.00,176.00,177.00,29998900 12/30/19,APOL,50.00,50.00,50.00,50.00,0 12/30/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/30/19,ARGO,825.00,825.00,825.00,825.00,0 12/30/19,ARII,705.00,705.00,705.00,705.00,5000 12/30/19,ARKA,2190.00,2210.00,2000.00,2090.00,440700 12/30/19,ARMY,50.00,50.00,50.00,50.00,0 12/30/19,ARNA,440.00,440.00,424.00,436.00,4823800 12/30/19,ARTA,412.00,460.00,412.00,450.00,1200 12/30/19,ARTI,50.00,50.00,50.00,50.00,200 12/30/19,ARTO,2900.00,3450.00,2900.00,3100.00,254500 12/30/19,ASBI,308.00,308.00,308.00,308.00,0 12/30/19,ASDM,1090.00,1090.00,1090.00,1090.00,100 12/30/19,ASGR,950.00,970.00,945.00,950.00,42500 12/30/19,ASII,6925.00,6950.00,6850.00,6925.00,25494000 12/30/19,ASJT,125.00,140.00,115.00,119.00,16786000 12/30/19,ASMI,1155.00,1285.00,1155.00,1285.00,230900 12/30/19,ASRI,238.00,240.00,236.00,238.00,15034700 12/30/19,ASRM,2010.00,2010.00,2010.00,2010.00,500 12/30/19,ASSA,735.00,740.00,725.00,740.00,7899600 12/30/19,ATIC,685.00,685.00,640.00,640.00,9800 12/30/19,AUTO,1225.00,1250.00,1225.00,1240.00,1287000 12/30/19,BABP,50.00,50.00,50.00,50.00,300 12/30/19,BABP-W3,31.00,45.00,31.00,31.00,13000 12/30/19,BABP-W4,15.00,16.00,13.00,13.00,8163900 12/30/19,BACA,300.00,304.00,300.00,300.00,5144800 12/30/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/30/19,BAJA,61.00,63.00,60.00,62.00,279500 12/30/19,BALI,1000.00,1090.00,775.00,1090.00,1133300 12/30/19,BAPA,72.00,72.00,71.00,71.00,1000 12/30/19,BAPI,50.00,50.00,50.00,50.00,93200 12/30/19,BAPI-W,5.00,5.00,4.00,5.00,15706900 12/30/19,BATA,650.00,660.00,650.00,660.00,500 12/30/19,BAYU,1180.00,1180.00,1180.00,1180.00,46400 12/30/19,BBCA,33400.00,33600.00,33350.00,33425.00,12233600 12/30/19,BBHI,137.00,137.00,121.00,125.00,317600 12/30/19,BBKP,224.00,228.00,222.00,224.00,5566000 12/30/19,BBLD,404.00,404.00,404.00,404.00,0 12/30/19,BBMD,2800.00,2800.00,2800.00,2800.00,900 12/30/19,BBNI,7950.00,7975.00,7800.00,7850.00,17802300 12/30/19,BBRI,4450.00,4450.00,4360.00,4400.00,66440200 12/30/19,BBRM,50.00,50.00,50.00,50.00,100 12/30/19,BBTN,2160.00,2160.00,2120.00,2120.00,9180200 12/30/19,BBYB,274.00,284.00,274.00,284.00,506500 12/30/19,BCAP,141.00,150.00,140.00,150.00,1188000 12/30/19,BCIC,450.00,450.00,450.00,450.00,0 12/30/19,BCIP,54.00,69.00,54.00,64.00,376200 12/30/19,BDMN,4060.00,4060.00,3950.00,3950.00,5828300 12/30/19,BEEF,390.00,404.00,376.00,404.00,9731400 12/30/19,BEEF-W,48.00,48.00,44.00,46.00,460800 12/30/19,BEKS,50.00,50.00,50.00,50.00,4000 12/30/19,BELL,525.00,525.00,520.00,520.00,67300 12/30/19,BEST,214.00,218.00,212.00,216.00,13570700 12/30/19,BFIN,575.00,575.00,560.00,560.00,115600 12/30/19,BGTG,62.00,66.00,61.00,66.00,3400000 12/30/19,BHIT,64.00,64.00,63.00,64.00,8179500 12/30/19,BIKA,196.00,196.00,196.00,196.00,100 12/30/19,BIMA,50.00,50.00,50.00,50.00,300 12/30/19,BINA,875.00,900.00,835.00,860.00,3455900 12/30/19,BIPI,50.00,50.00,50.00,50.00,4500 12/30/19,BIPI-W,8.00,10.00,8.00,9.00,1463900 12/30/19,BIPP,50.00,50.00,50.00,50.00,300 12/30/19,BIPP-W2,50.00,1.00,1.00,1.00,0 12/30/19,BIRD,2540.00,2570.00,2490.00,2490.00,589100 12/30/19,BISI,1040.00,1095.00,1035.00,1050.00,370100 12/30/19,BJBR,1250.00,1255.00,1180.00,1185.00,14730100 12/30/19,BJTM,675.00,685.00,675.00,685.00,5772800 12/30/19,BKDP,52.00,64.00,52.00,61.00,465700 12/30/19,BKSL,86.00,88.00,84.00,85.00,81332700 12/30/19,BKSL-W,16.00,18.00,15.00,17.00,11376800 12/30/19,BKSW,156.00,180.00,145.00,180.00,136100 12/30/19,BLTA,50.00,50.00,50.00,50.00,100 12/30/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 12/30/19,BLUE,510.00,525.00,510.00,525.00,98300 12/30/19,BMAS,358.00,358.00,358.00,358.00,0 12/30/19,BMRI,7725.00,7800.00,7650.00,7675.00,39002900 12/30/19,BMSR,99.00,114.00,99.00,105.00,340200 12/30/19,BMTR,346.00,352.00,346.00,348.00,27545900 12/30/19,BNBA,320.00,324.00,318.00,322.00,182700 12/30/19,BNBR,50.00,50.00,50.00,50.00,301300 12/30/19,BNGA,985.00,990.00,960.00,965.00,3258800 12/30/19,BNII,208.00,210.00,206.00,206.00,213700 12/30/19,BNLI,1265.00,1285.00,1260.00,1265.00,34618200 12/30/19,BOGA,1315.00,1335.00,1310.00,1330.00,8288600 12/30/19,BOLA,318.00,330.00,302.00,330.00,2283800 12/30/19,BOLT,840.00,845.00,840.00,840.00,101800 12/30/19,BORN,50.00,50.00,50.00,50.00,0 12/30/19,BOSS,171.00,180.00,171.00,172.00,965800 12/30/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/30/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/30/19,BPTR,94.00,94.00,88.00,89.00,62000 12/30/19,BRAM,10800.00,10800.00,10800.00,10800.00,0 12/30/19,BRIS,334.00,340.00,330.00,330.00,2899000 12/30/19,BRMS,51.00,53.00,50.00,52.00,95682200 12/30/19,BRNA,1040.00,1060.00,1030.00,1030.00,4800 12/30/19,BRPT,1510.00,1510.00,1485.00,1510.00,48391200 12/30/19,BRPT-W,1000.00,1170.00,1000.00,1000.00,1500 12/30/19,BSDE,1280.00,1290.00,1255.00,1255.00,7510400 12/30/19,BSIM,535.00,585.00,530.00,585.00,2900 12/30/19,BSIM-W3,535.00,38.00,38.00,38.00,0 12/30/19,BSSR,1820.00,1820.00,1800.00,1820.00,400 12/30/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/30/19,BTEK,50.00,50.00,50.00,50.00,0 12/30/19,BTEL,50.00,50.00,50.00,50.00,0 12/30/19,BTON,204.00,212.00,200.00,210.00,24600 12/30/19,BTPN,3260.00,3270.00,3250.00,3250.00,88000 12/30/19,BTPS,4240.00,4390.00,4210.00,4250.00,2918400 12/30/19,BUDI,104.00,105.00,103.00,103.00,221400 12/30/19,BUKK,1500.00,1500.00,1400.00,1400.00,11600 12/30/19,BULL,165.00,169.00,160.00,162.00,41815400 12/30/19,BULL-W,100.00,100.00,100.00,100.00,100 12/30/19,BULL-W2,24.00,28.00,24.00,24.00,119700 12/30/19,BUMI,66.00,67.00,65.00,66.00,140026200 12/30/19,BUVA,77.00,82.00,72.00,74.00,31600 12/30/19,BVIC,90.00,90.00,84.00,84.00,8759000 12/30/19,BWPT,154.00,166.00,150.00,157.00,310496600 12/30/19,BYAN,16150.00,16150.00,15000.00,15900.00,5100 12/30/19,CAKK,60.00,73.00,60.00,70.00,849000 12/30/19,CAKK-W,20.00,20.00,18.00,19.00,835600 12/30/19,CAMP,374.00,374.00,370.00,374.00,1592500 12/30/19,CANI,162.00,162.00,162.00,162.00,100 12/30/19,CARS,187.00,190.00,178.00,186.00,1642900 12/30/19,CASA,416.00,418.00,414.00,418.00,9835600 12/30/19,CASA-W,416.00,133.00,133.00,133.00,0 12/30/19,CASS,625.00,625.00,600.00,620.00,23000 12/30/19,CCSI,260.00,268.00,258.00,258.00,1886600 12/30/19,CEKA,1620.00,1685.00,1620.00,1670.00,372000 12/30/19,CENT,75.00,75.00,73.00,73.00,1198100 12/30/19,CFIN,268.00,290.00,268.00,290.00,836200 12/30/19,CINT,252.00,302.00,252.00,302.00,173000 12/30/19,CITA,1750.00,1750.00,1700.00,1750.00,20200 12/30/19,CITY,108.00,118.00,108.00,115.00,17400 12/30/19,CITY-W,39.00,39.00,32.00,38.00,10600 12/30/19,CKRA,76.00,76.00,76.00,76.00,0 12/30/19,CLAY,3860.00,3880.00,3370.00,3560.00,289200 12/30/19,CLEO,510.00,510.00,505.00,505.00,2153600 12/30/19,CLPI,775.00,775.00,770.00,770.00,3300 12/30/19,CMNP,1855.00,1855.00,1855.00,1855.00,1100 12/30/19,CMPP,184.00,184.00,184.00,184.00,0 12/30/19,CNKO,50.00,50.00,50.00,50.00,1200 12/30/19,CNTB,250.00,250.00,250.00,250.00,0 12/30/19,CNTX,334.00,338.00,334.00,338.00,2300 12/30/19,COCO,860.00,1030.00,825.00,910.00,263600 12/30/19,COCO-W,860.00,450.00,450.00,450.00,0 12/30/19,COWL,50.00,50.00,50.00,50.00,10600 12/30/19,CPIN,6875.00,6925.00,6500.00,6500.00,9760200 12/30/19,CPRI,50.00,50.00,50.00,50.00,10200 12/30/19,CPRI-W,25.00,25.00,23.00,23.00,6000 12/30/19,CPRO,50.00,50.00,50.00,50.00,1200 12/30/19,CSAP,438.00,450.00,420.00,450.00,328800 12/30/19,CSIS,100.00,100.00,85.00,86.00,580800 12/30/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/30/19,CTRA,1040.00,1055.00,1035.00,1040.00,7974200 12/30/19,CTTH,69.00,70.00,66.00,70.00,93500 12/30/19,DART,312.00,312.00,312.00,312.00,0 12/30/19,DAYA,290.00,310.00,290.00,300.00,11700 12/30/19,DEAL,177.00,190.00,177.00,180.00,3359400 12/30/19,DEAL-W,177.00,25.00,25.00,25.00,0 12/30/19,DEFI,1850.00,1975.00,1850.00,1975.00,10000 12/30/19,DEWA,50.00,50.00,50.00,50.00,14000 12/30/19,DFAM,402.00,406.00,394.00,400.00,8608200 12/30/19,DFAM-W,402.00,21.00,21.00,21.00,0 12/30/19,DGIK,50.00,50.00,50.00,50.00,2100 12/30/19,DIGI,1700.00,1700.00,1655.00,1655.00,17300 12/30/19,DILD,308.00,310.00,260.00,260.00,5242200 12/30/19,DIVA,3500.00,3710.00,3490.00,3710.00,767400 12/30/19,DKFT,143.00,144.00,142.00,142.00,5143200 12/30/19,DLTA,6800.00,6800.00,6800.00,6800.00,50000 12/30/19,DMAS,300.00,300.00,294.00,296.00,12613700 12/30/19,DMMX,224.00,246.00,220.00,246.00,11198300 12/30/19,DNAR,298.00,302.00,226.00,236.00,19800 12/30/19,DNET,3070.00,3070.00,3070.00,3070.00,7800 12/30/19,DOID,290.00,290.00,280.00,280.00,6644700 12/30/19,DPNS,254.00,254.00,254.00,254.00,0 12/30/19,DPUM,99.00,112.00,99.00,111.00,23700 12/30/19,DSFI,100.00,101.00,98.00,100.00,59900 12/30/19,DSNG,434.00,462.00,432.00,460.00,6890300 12/30/19,DSSA,13875.00,13875.00,13875.00,13875.00,200 12/30/19,DUCK,1190.00,1270.00,1190.00,1220.00,714100 12/30/19,DUTI,5000.00,5000.00,5000.00,5000.00,0 12/30/19,DVLA,2250.00,2250.00,2210.00,2250.00,7700 12/30/19,DWGL,316.00,400.00,254.00,388.00,4752400 12/30/19,DWGL-W,153.00,165.00,77.00,155.00,3146700 12/30/19,DYAN,112.00,120.00,110.00,118.00,1794800 12/30/19,EAST,93.00,94.00,90.00,92.00,3033300 12/30/19,EAST-W,14.00,14.00,12.00,13.00,10515100 12/30/19,ECII,1035.00,1035.00,1010.00,1010.00,10300 12/30/19,EKAD,1070.00,1075.00,1050.00,1070.00,111200 12/30/19,ELSA,308.00,312.00,306.00,306.00,13205000 12/30/19,ELTY,50.00,50.00,50.00,50.00,300 12/30/19,EMDE,224.00,224.00,224.00,224.00,50000 12/30/19,EMTK,5600.00,5650.00,5300.00,5575.00,7600 12/30/19,ENRG,50.00,51.00,50.00,50.00,17105200 12/30/19,ENVY,940.00,950.00,895.00,900.00,1677900 12/30/19,EPMT,2050.00,2050.00,2050.00,2050.00,0 12/30/19,ERAA,1800.00,1845.00,1770.00,1795.00,32436200 12/30/19,ERTX,148.00,148.00,110.00,140.00,6400 12/30/19,ESIP,304.00,304.00,300.00,300.00,8560000 12/30/19,ESIP-W,24.00,25.00,23.00,23.00,9120700 12/30/19,ESSA,264.00,268.00,262.00,268.00,6271700 12/30/19,ESTI,64.00,64.00,58.00,60.00,90500 12/30/19,ETWA,66.00,66.00,64.00,64.00,25100 12/30/19,EXCL,3220.00,3250.00,3150.00,3150.00,5075500 12/30/19,FAST,2500.00,2550.00,2460.00,2550.00,1800 12/30/19,FASW,7650.00,7700.00,7650.00,7700.00,11100 12/30/19,FILM,170.00,183.00,170.00,179.00,30885500 12/30/19,FINN,50.00,50.00,50.00,50.00,0 12/30/19,FIRE,370.00,446.00,326.00,326.00,17594900 12/30/19,FIRE-W,370.00,990.00,990.00,990.00,0 12/30/19,FISH,3800.00,3800.00,3800.00,3800.00,0 12/30/19,FITT,70.00,75.00,67.00,75.00,2259100 12/30/19,FITT-W,51.00,62.00,51.00,55.00,1922000 12/30/19,FMII,470.00,470.00,470.00,470.00,0 12/30/19,FOOD,97.00,125.00,97.00,119.00,5249800 12/30/19,FORU,99.00,99.00,99.00,99.00,0 12/30/19,FORZ,50.00,50.00,50.00,50.00,14800 12/30/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/30/19,FPNI,111.00,124.00,111.00,119.00,664200 12/30/19,FREN,135.00,143.00,135.00,138.00,97439300 12/30/19,FREN-W,85.00,100.00,78.00,90.00,2663100 12/30/19,FUJI,105.00,115.00,105.00,110.00,142700 12/30/19,GAMA,51.00,51.00,50.00,50.00,5191200 12/30/19,GDST,62.00,63.00,62.00,62.00,159100 12/30/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/30/19,GEMA,320.00,338.00,302.00,338.00,91600 12/30/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/30/19,GGRM,53000.00,54000.00,52800.00,53000.00,949300 12/30/19,GGRP,414.00,414.00,390.00,390.00,30600 12/30/19,GHON,1650.00,1650.00,1650.00,1650.00,0 12/30/19,GIAA,498.00,505.00,496.00,498.00,6170900 12/30/19,GJTL,585.00,590.00,580.00,585.00,3677200 12/30/19,GLOB,460.00,460.00,382.00,382.00,21400 12/30/19,GLVA,332.00,336.00,300.00,302.00,5665000 12/30/19,GMFI,175.00,177.00,172.00,172.00,2186200 12/30/19,GMTD,16000.00,16000.00,16000.00,16000.00,0 12/30/19,GOLD,222.00,222.00,220.00,222.00,2000 12/30/19,GOLL,50.00,50.00,50.00,50.00,0 12/30/19,GOOD,1510.00,1515.00,1510.00,1510.00,293000 12/30/19,GPRA,76.00,77.00,74.00,76.00,3178900 12/30/19,GREN,328.00,328.00,328.00,328.00,0 12/30/19,GSMF,100.00,100.00,100.00,100.00,5000 12/30/19,GTBO,150.00,155.00,143.00,155.00,2900 12/30/19,GWSA,165.00,165.00,154.00,154.00,39900 12/30/19,GZCO,51.00,53.00,50.00,50.00,61401000 12/30/19,HADE,50.00,50.00,50.00,50.00,1100 12/30/19,HDFA,149.00,150.00,130.00,130.00,5800 12/30/19,HDIT,730.00,730.00,660.00,660.00,600 12/30/19,HDTX,120.00,120.00,120.00,120.00,0 12/30/19,HEAL,3640.00,3640.00,3570.00,3580.00,368300 12/30/19,HELI,187.00,210.00,170.00,210.00,625500 12/30/19,HELI-W,14.00,14.00,14.00,14.00,1252700 12/30/19,HERO,865.00,890.00,820.00,890.00,3900 12/30/19,HEXA,3500.00,3520.00,3450.00,3470.00,94500 12/30/19,HITS,710.00,725.00,710.00,725.00,12500 12/30/19,HKMU,266.00,266.00,256.00,258.00,3169400 12/30/19,HMSP,2140.00,2150.00,2100.00,2100.00,25544900 12/30/19,HOKI,925.00,945.00,920.00,940.00,37290300 12/30/19,HOKI-W,925.00,620.00,620.00,620.00,0 12/30/19,HOME,50.00,50.00,50.00,50.00,12600 12/30/19,HOTL,114.00,156.00,114.00,156.00,10295600 12/30/19,HRME,1000.00,1000.00,750.00,860.00,25983800 12/30/19,HRTA,212.00,216.00,200.00,200.00,2686300 12/30/19,HRUM,1325.00,1325.00,1315.00,1320.00,1113700 12/30/19,IATA,50.00,50.00,50.00,50.00,2900 12/30/19,IBFN,222.00,242.00,222.00,242.00,500 12/30/19,IBFN-W,25.00,25.00,24.00,25.00,23800 12/30/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/30/19,ICBP,11200.00,11275.00,11150.00,11150.00,5838000 12/30/19,ICON,60.00,72.00,60.00,68.00,1824300 12/30/19,IDPR,368.00,368.00,368.00,368.00,0 12/30/19,IFII,197.00,214.00,197.00,210.00,836400 12/30/19,IFSH,630.00,630.00,570.00,590.00,18200 12/30/19,IGAR,340.00,340.00,340.00,340.00,100 12/30/19,IIKP,50.00,50.00,50.00,50.00,400 12/30/19,IKAI,75.00,76.00,73.00,73.00,12802600 12/30/19,IKBI,260.00,264.00,260.00,260.00,7400 12/30/19,IMAS,1185.00,1215.00,1155.00,1155.00,1257900 12/30/19,IMJS,292.00,302.00,292.00,292.00,794600 12/30/19,IMPC,1045.00,1050.00,1040.00,1050.00,425500 12/30/19,INAF,880.00,1020.00,850.00,870.00,60997500 12/30/19,INAI,434.00,450.00,434.00,440.00,39000 12/30/19,INCF,50.00,50.00,50.00,50.00,11600 12/30/19,INCI,430.00,442.00,400.00,418.00,1100 12/30/19,INCO,3560.00,3680.00,3550.00,3640.00,13890100 12/30/19,INDF,7900.00,7950.00,7900.00,7925.00,5321600 12/30/19,INDR,2500.00,2500.00,2380.00,2430.00,17200 12/30/19,INDS,2310.00,2310.00,2200.00,2300.00,4100 12/30/19,INDX,57.00,58.00,51.00,51.00,170300 12/30/19,INDY,1210.00,1225.00,1185.00,1195.00,9784500 12/30/19,INKP,7775.00,7875.00,7700.00,7700.00,5334600 12/30/19,INOV,380.00,380.00,368.00,378.00,2621000 12/30/19,INPC,63.00,63.00,61.00,61.00,185600 12/30/19,INPC-W,7.00,7.00,6.00,7.00,1007200 12/30/19,INPP,815.00,840.00,760.00,840.00,72900 12/30/19,INPS,4010.00,4050.00,4010.00,4050.00,47300 12/30/19,INRU,790.00,790.00,790.00,790.00,0 12/30/19,INTA,450.00,498.00,448.00,498.00,5178000 12/30/19,INTA-W,450.00,210.00,210.00,210.00,0 12/30/19,INTD,350.00,410.00,350.00,350.00,131700 12/30/19,INTP,19625.00,19900.00,19025.00,19025.00,2066000 12/30/19,IPCC,685.00,700.00,680.00,680.00,170700 12/30/19,IPCM,178.00,185.00,174.00,175.00,4715000 12/30/19,IPOL,92.00,93.00,92.00,93.00,345500 12/30/19,IPTV,500.00,505.00,498.00,505.00,25438300 12/30/19,IPTV-W,145.00,147.00,140.00,140.00,3941500 12/30/19,IRRA,645.00,655.00,640.00,650.00,15715700 12/30/19,ISAT,2960.00,2960.00,2910.00,2910.00,1374700 12/30/19,ISSP,189.00,191.00,183.00,184.00,9034700 12/30/19,ITIC,2080.00,2600.00,2080.00,2600.00,19320100 12/30/19,ITMA,530.00,550.00,525.00,540.00,133500 12/30/19,ITMA-W,56.00,87.00,56.00,86.00,8600 12/30/19,ITMG,11225.00,11525.00,11225.00,11475.00,1387600 12/30/19,ITTG,82.00,82.00,82.00,82.00,0 12/30/19,JAST,1545.00,1545.00,1425.00,1425.00,11916500 12/30/19,JAWA,92.00,92.00,92.00,92.00,100 12/30/19,JAYA,74.00,85.00,74.00,83.00,541700 12/30/19,JAYA-W,19.00,22.00,19.00,20.00,999600 12/30/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/30/19,JGLE,50.00,50.00,50.00,50.00,100 12/30/19,JIHD,550.00,550.00,550.00,550.00,0 12/30/19,JKON,500.00,500.00,500.00,500.00,1002000 12/30/19,JKSW,60.00,60.00,60.00,60.00,0 12/30/19,JMAS,880.00,880.00,880.00,880.00,100 12/30/19,JPFA,1580.00,1590.00,1535.00,1535.00,19735300 12/30/19,JRPT,560.00,600.00,550.00,600.00,12104500 12/30/19,JSKY,216.00,220.00,210.00,210.00,13811300 12/30/19,JSMR,5300.00,5300.00,5175.00,5175.00,2854200 12/30/19,JSPT,1025.00,1025.00,1025.00,1025.00,0 12/30/19,JTPE,970.00,980.00,965.00,980.00,489500 12/30/19,KAEF,1325.00,1390.00,1250.00,1250.00,27958500 12/30/19,KARW,64.00,64.00,64.00,64.00,4200 12/30/19,KAYU,59.00,70.00,59.00,68.00,7120900 12/30/19,KBLI,525.00,535.00,520.00,525.00,6271300 12/30/19,KBLM,316.00,316.00,300.00,304.00,160100 12/30/19,KBLV,274.00,274.00,274.00,274.00,0 12/30/19,KBRI,50.00,50.00,50.00,50.00,0 12/30/19,KDSI,1135.00,1175.00,1130.00,1170.00,27200 12/30/19,KEEN,550.00,600.00,540.00,550.00,2738300 12/30/19,KEJU,960.00,990.00,935.00,940.00,477000 12/30/19,KIAS,53.00,68.00,53.00,64.00,311400 12/30/19,KICI,202.00,202.00,202.00,202.00,0 12/30/19,KIJA,300.00,304.00,292.00,292.00,5971200 12/30/19,KINO,3430.00,3440.00,3390.00,3430.00,469400 12/30/19,KIOS,260.00,330.00,260.00,310.00,8600 12/30/19,KIOS-W,10.00,288.00,10.00,288.00,200 12/30/19,KJEN,2090.00,2090.00,2060.00,2060.00,167100 12/30/19,KKGI,236.00,236.00,236.00,236.00,4600 12/30/19,KLBF,1600.00,1620.00,1590.00,1620.00,14635200 12/30/19,KMTR,316.00,318.00,316.00,316.00,400 12/30/19,KOBX,120.00,120.00,116.00,119.00,50500 12/30/19,KOIN,141.00,148.00,92.00,110.00,900 12/30/19,KONI,640.00,640.00,630.00,630.00,3700 12/30/19,KOPI,615.00,620.00,610.00,620.00,2027200 12/30/19,KOTA,840.00,845.00,825.00,835.00,22610800 12/30/19,KOTA-W,131.00,142.00,110.00,141.00,20244100 12/30/19,KPAL,138.00,138.00,138.00,138.00,0 12/30/19,KPAS,65.00,68.00,65.00,65.00,2960100 12/30/19,KPAS-W,28.00,29.00,25.00,28.00,182000 12/30/19,KPIG,134.00,136.00,132.00,136.00,3640100 12/30/19,KRAH,1680.00,1680.00,1640.00,1650.00,552600 12/30/19,KRAS,304.00,308.00,300.00,304.00,2398000 12/30/19,KREN,505.00,505.00,480.00,500.00,72172400 12/30/19,LAND,1120.00,1140.00,900.00,985.00,29000 12/30/19,LAPD,50.00,50.00,50.00,50.00,100 12/30/19,LCGP,114.00,114.00,114.00,114.00,0 12/30/19,LCKM,262.00,262.00,262.00,262.00,30000 12/30/19,LEAD,50.00,50.00,50.00,50.00,18600 12/30/19,LIFE,6300.00,6400.00,6100.00,6100.00,25600 12/30/19,LINK,4000.00,4000.00,3850.00,3960.00,2284600 12/30/19,LION,468.00,468.00,468.00,468.00,500 12/30/19,LMAS,127.00,160.00,123.00,150.00,33300600 12/30/19,LMPI,89.00,90.00,87.00,89.00,2300 12/30/19,LMSH,476.00,476.00,476.00,476.00,0 12/30/19,LPCK,1010.00,1030.00,1005.00,1015.00,1461600 12/30/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 12/30/19,LPIN,284.00,284.00,284.00,284.00,0 12/30/19,LPKR,234.00,242.00,232.00,242.00,170363800 12/30/19,LPLI,102.00,102.00,94.00,102.00,23600 12/30/19,LPPF,4210.00,4250.00,4190.00,4210.00,8526600 12/30/19,LPPS,67.00,81.00,67.00,80.00,1900 12/30/19,LRNA,131.00,131.00,131.00,131.00,0 12/30/19,LSIP,1475.00,1490.00,1460.00,1485.00,16562700 12/30/19,LTLS,620.00,630.00,610.00,610.00,369700 12/30/19,LUCK,410.00,430.00,380.00,400.00,7116500 12/30/19,MABA,50.00,50.00,50.00,50.00,200 12/30/19,MAGP,50.00,50.00,50.00,50.00,300 12/30/19,MAIN,1020.00,1025.00,1005.00,1005.00,2438700 12/30/19,MAMI,50.00,50.00,50.00,50.00,2805600 12/30/19,MAMI-W,13.00,13.00,12.00,12.00,8272800 12/30/19,MAMIP,50.00,600.00,600.00,600.00,0 12/30/19,MAPA,5250.00,5300.00,5000.00,5300.00,311400 12/30/19,MAPB,1680.00,1700.00,1680.00,1690.00,1400 12/30/19,MAPI,1055.00,1060.00,1025.00,1055.00,7714900 12/30/19,MARI,188.00,190.00,188.00,190.00,2770100 12/30/19,MARK,464.00,466.00,452.00,452.00,1402100 12/30/19,MASA,470.00,525.00,452.00,460.00,77800 12/30/19,MAYA,9100.00,9100.00,9100.00,9100.00,0 12/30/19,MBAP,1975.00,1980.00,1975.00,1980.00,6700 12/30/19,MBSS,486.00,486.00,482.00,482.00,227200 12/30/19,MBTO,94.00,94.00,94.00,94.00,3000 12/30/19,MCAS,2780.00,2880.00,2780.00,2880.00,825400 12/30/19,MCOR,133.00,133.00,129.00,129.00,826800 12/30/19,MDIA,53.00,55.00,50.00,50.00,37661100 12/30/19,MDKA,1085.00,1095.00,1070.00,1070.00,35564600 12/30/19,MDKI,210.00,210.00,199.00,199.00,342700 12/30/19,MDLN,218.00,218.00,208.00,214.00,16819200 12/30/19,MDRN,50.00,50.00,50.00,50.00,80100 12/30/19,MEDC,885.00,900.00,860.00,865.00,58364400 12/30/19,MEDC-W,248.00,252.00,232.00,232.00,5246700 12/30/19,MEGA,6800.00,6800.00,6350.00,6350.00,9300 12/30/19,MERK,2890.00,2890.00,2850.00,2850.00,14200 12/30/19,META,224.00,224.00,200.00,220.00,39287000 12/30/19,MFIN,1290.00,1300.00,1290.00,1300.00,310100 12/30/19,MFMI,1005.00,1005.00,770.00,770.00,129300 12/30/19,MGNA,50.00,50.00,50.00,50.00,0 12/30/19,MGRO,880.00,900.00,880.00,900.00,2220800 12/30/19,MICE,346.00,350.00,346.00,346.00,13500 12/30/19,MIDI,1180.00,1180.00,1150.00,1150.00,600 12/30/19,MIKA,2670.00,2690.00,2660.00,2670.00,11104800 12/30/19,MINA,555.00,560.00,480.00,500.00,285500 12/30/19,MIRA,50.00,50.00,50.00,50.00,400 12/30/19,MITI,51.00,51.00,51.00,51.00,0 12/30/19,MKNT,50.00,50.00,50.00,50.00,50100 12/30/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/30/19,MLBI,15500.00,15750.00,15400.00,15500.00,3600 12/30/19,MLIA,795.00,805.00,700.00,700.00,6280100 12/30/19,MLPL,85.00,91.00,81.00,85.00,62140200 12/30/19,MLPT,454.00,454.00,446.00,448.00,23300 12/30/19,MMLP,199.00,202.00,197.00,198.00,6670100 12/30/19,MNCN,1610.00,1640.00,1610.00,1630.00,21395100 12/30/19,MOLI,900.00,930.00,900.00,930.00,20100 12/30/19,MPMX,665.00,675.00,660.00,665.00,423000 12/30/19,MPOW,109.00,111.00,106.00,110.00,49700 12/30/19,MPPA,146.00,157.00,140.00,140.00,6853700 12/30/19,MPRO,2000.00,2300.00,1900.00,2300.00,10700 12/30/19,MRAT,150.00,153.00,150.00,153.00,6700 12/30/19,MREI,4280.00,4280.00,4280.00,4280.00,100 12/30/19,MSIN,408.00,408.00,398.00,400.00,1888300 12/30/19,MSKY,1405.00,1450.00,1405.00,1450.00,30100 12/30/19,MTDL,1960.00,1980.00,1750.00,1870.00,8561000 12/30/19,MTFN,50.00,50.00,50.00,50.00,100 12/30/19,MTLA,540.00,590.00,515.00,580.00,74012900 12/30/19,MTPS,890.00,890.00,890.00,890.00,100 12/30/19,MTPS-W,890.00,500.00,500.00,500.00,0 12/30/19,MTRA,336.00,338.00,336.00,338.00,25000 12/30/19,MTSM,224.00,224.00,224.00,224.00,0 12/30/19,MTWI,65.00,69.00,64.00,64.00,1718200 12/30/19,MYOH,1290.00,1295.00,1280.00,1295.00,192300 12/30/19,MYOR,2050.00,2070.00,2020.00,2050.00,3729600 12/30/19,MYRX,50.00,50.00,50.00,50.00,87100 12/30/19,MYRXP,50.00,50.00,50.00,50.00,100 12/30/19,MYTX,52.00,57.00,52.00,56.00,23800 12/30/19,NASA,725.00,725.00,695.00,725.00,1450500 12/30/19,NASA-W,725.00,640.00,640.00,640.00,0 12/30/19,NATO,1075.00,1095.00,1075.00,1085.00,58175000 12/30/19,NATO-W,1075.00,900.00,900.00,900.00,0 12/30/19,NELY,141.00,141.00,141.00,141.00,200 12/30/19,NFCX,2920.00,3000.00,2880.00,3000.00,1126200 12/30/19,NICK,296.00,312.00,292.00,300.00,87800 12/30/19,NIKL,710.00,810.00,675.00,675.00,92885600 12/30/19,NIPS,282.00,282.00,282.00,282.00,0 12/30/19,NIRO,120.00,140.00,120.00,140.00,2452500 12/30/19,NISP,845.00,860.00,845.00,845.00,80400 12/30/19,NOBU,890.00,890.00,890.00,890.00,0 12/30/19,NRCA,384.00,388.00,382.00,384.00,274200 12/30/19,NUSA,50.00,50.00,50.00,50.00,11600 12/30/19,NUSA-W,5.00,6.00,5.00,6.00,354500 12/30/19,NZIA,880.00,895.00,820.00,820.00,6700 12/30/19,NZIA-W,111.00,121.00,109.00,118.00,85100 12/30/19,OASA,420.00,420.00,400.00,420.00,18500 12/30/19,OCAP,236.00,236.00,190.00,230.00,40100 12/30/19,OKAS,197.00,197.00,194.00,196.00,15200 12/30/19,OMRE,980.00,980.00,980.00,980.00,3700 12/30/19,OPMS,100.00,107.00,100.00,100.00,11941900 12/30/19,PADI,268.00,268.00,244.00,266.00,196400 12/30/19,PALM,210.00,230.00,200.00,200.00,21700 12/30/19,PAMG,68.00,68.00,64.00,67.00,2243900 12/30/19,PANI,86.00,113.00,86.00,113.00,177400 12/30/19,PANR,340.00,340.00,334.00,334.00,106300 12/30/19,PANS,1400.00,1425.00,1400.00,1425.00,23100 12/30/19,PBID,990.00,990.00,975.00,980.00,303500 12/30/19,PBRX,535.00,535.00,500.00,510.00,16900 12/30/19,PBSA,725.00,750.00,650.00,700.00,285600 12/30/19,PCAR,1350.00,1350.00,1100.00,1100.00,9600 12/30/19,PDES,860.00,870.00,800.00,870.00,11500 12/30/19,PEGE,220.00,220.00,220.00,220.00,200 12/30/19,PEHA,1030.00,1145.00,1030.00,1075.00,53000 12/30/19,PGAS,2250.00,2250.00,2160.00,2170.00,34735400 12/30/19,PGLI,300.00,326.00,300.00,326.00,70300 12/30/19,PICO,1600.00,2060.00,1600.00,1700.00,578300 12/30/19,PJAA,985.00,995.00,985.00,985.00,1600 12/30/19,PKPK,55.00,70.00,55.00,66.00,33500 12/30/19,PLAS,50.00,50.00,50.00,50.00,0 12/30/19,PLIN,3300.00,3300.00,3000.00,3300.00,58200 12/30/19,PMJS,136.00,150.00,136.00,138.00,3935700 12/30/19,PNBN,1290.00,1335.00,1290.00,1335.00,6472500 12/30/19,PNBS,50.00,50.00,50.00,50.00,11500 12/30/19,PNIN,1105.00,1105.00,1040.00,1095.00,312300 12/30/19,PNLF,290.00,302.00,290.00,302.00,53747300 12/30/19,PNSE,332.00,332.00,332.00,332.00,0 12/30/19,POLA,262.00,262.00,262.00,262.00,0 12/30/19,POLA-W,800.00,800.00,800.00,800.00,0 12/30/19,POLI,1530.00,1530.00,1480.00,1490.00,7300 12/30/19,POLL,11125.00,11200.00,11100.00,11100.00,322700 12/30/19,POLU,2400.00,2400.00,2400.00,2400.00,200 12/30/19,POLY,53.00,67.00,53.00,59.00,1830100 12/30/19,POOL,185.00,185.00,156.00,156.00,838700 12/30/19,POOL-W,185.00,4010.00,4010.00,4010.00,0 12/30/19,PORT,505.00,505.00,505.00,505.00,0 12/30/19,POSA,50.00,50.00,50.00,50.00,17600 12/30/19,POSA-W,4.00,5.00,4.00,4.00,5865500 12/30/19,POWR,980.00,1000.00,970.00,1000.00,2799100 12/30/19,PPRE,248.00,250.00,240.00,240.00,8657400 12/30/19,PPRO,67.00,71.00,65.00,68.00,351150200 12/30/19,PRAS,140.00,140.00,136.00,136.00,17000 12/30/19,PRDA,3600.00,3620.00,3600.00,3620.00,16900 12/30/19,PRIM,410.00,420.00,408.00,420.00,28700 12/30/19,PRIM-W,33.00,37.00,30.00,35.00,51000 12/30/19,PSAB,262.00,268.00,258.00,260.00,100659700 12/30/19,PSDN,150.00,156.00,150.00,153.00,14400 12/30/19,PSGO,193.00,200.00,184.00,200.00,5587900 12/30/19,PSKT,50.00,50.00,50.00,50.00,100 12/30/19,PSSI,180.00,185.00,178.00,185.00,1511400 12/30/19,PTBA,2650.00,2700.00,2640.00,2660.00,14763500 12/30/19,PTIS,194.00,194.00,194.00,194.00,0 12/30/19,PTPP,1595.00,1620.00,1570.00,1585.00,14478400 12/30/19,PTRO,1610.00,1615.00,1600.00,1605.00,137800 12/30/19,PTSN,270.00,274.00,268.00,268.00,667500 12/30/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/30/19,PUDP,320.00,320.00,300.00,300.00,5800 12/30/19,PURE,276.00,282.00,266.00,270.00,7556200 12/30/19,PURE-W,100.00,102.00,94.00,94.00,7096100 12/30/19,PWON,570.00,575.00,565.00,570.00,20020800 12/30/19,PYFA,194.00,199.00,194.00,198.00,17500 12/30/19,PZZA,1130.00,1150.00,1110.00,1110.00,946000 12/30/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/30/19,R-LQ45X,1047.00,1047.00,1047.00,1047.00,9500 12/30/19,RAJA,192.00,192.00,188.00,189.00,336200 12/30/19,RALS,1075.00,1080.00,1035.00,1065.00,21159200 12/30/19,RANC,340.00,340.00,334.00,334.00,1800 12/30/19,RBMS,56.00,68.00,56.00,68.00,633500 12/30/19,RDTX,5200.00,5550.00,5200.00,5550.00,7100 12/30/19,REAL,356.00,438.00,286.00,400.00,26051100 12/30/19,REAL-W,19.00,21.00,17.00,19.00,175435500 12/30/19,RELI,208.00,208.00,208.00,208.00,0 12/30/19,RICY,150.00,152.00,148.00,149.00,14500 12/30/19,RIGS,216.00,226.00,212.00,212.00,108200 12/30/19,RIMO,50.00,50.00,50.00,50.00,33400 12/30/19,RISE,600.00,605.00,570.00,605.00,653100 12/30/19,RMBA,332.00,332.00,320.00,330.00,10700 12/30/19,RODA,50.00,50.00,50.00,50.00,5700 12/30/19,ROTI,1300.00,1305.00,1295.00,1300.00,53000 12/30/19,RUIS,236.00,248.00,232.00,248.00,41100 12/30/19,SAFE,204.00,212.00,204.00,206.00,686800 12/30/19,SAME,252.00,252.00,248.00,250.00,360500 12/30/19,SAPX,830.00,830.00,830.00,830.00,0 12/30/19,SATU,101.00,101.00,87.00,87.00,2287600 12/30/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/30/19,SCCO,9175.00,9175.00,9175.00,9175.00,1000 12/30/19,SCMA,1450.00,1455.00,1410.00,1410.00,18898500 12/30/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/30/19,SDMU,50.00,50.00,50.00,50.00,2400 12/30/19,SDPC,95.00,95.00,95.00,95.00,200 12/30/19,SDRA,830.00,830.00,830.00,830.00,0 12/30/19,SFAN,995.00,1095.00,995.00,1075.00,323500 12/30/19,SFAN-W,700.00,700.00,700.00,700.00,1000 12/30/19,SGRO,2430.00,2430.00,2380.00,2380.00,109000 12/30/19,SHID,2790.00,3450.00,2790.00,3450.00,92300 12/30/19,SHIP,770.00,775.00,765.00,765.00,566000 12/30/19,SIDO,1280.00,1295.00,1275.00,1275.00,884000 12/30/19,SILO,7000.00,7000.00,6825.00,6950.00,138100 12/30/19,SIMA,50.00,50.00,50.00,50.00,1600 12/30/19,SIMP,434.00,440.00,432.00,432.00,22626200 12/30/19,SINI,1650.00,1650.00,1650.00,1650.00,0 12/30/19,SINI-W,880.00,880.00,880.00,880.00,0 12/30/19,SIPD,865.00,865.00,850.00,850.00,9000 12/30/19,SKBM,410.00,410.00,410.00,410.00,0 12/30/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 12/30/19,SKRN,595.00,600.00,550.00,550.00,310200 12/30/19,SKYB,63.00,63.00,59.00,59.00,3304800 12/30/19,SLIS,4210.00,4300.00,4190.00,4290.00,53500 12/30/19,SMAR,3800.00,4140.00,3800.00,4140.00,50200 12/30/19,SMBR,460.00,464.00,440.00,440.00,24610600 12/30/19,SMCB,1200.00,1210.00,1180.00,1180.00,4600 12/30/19,SMDM,119.00,119.00,119.00,119.00,500 12/30/19,SMDR,248.00,254.00,244.00,254.00,246500 12/30/19,SMGR,12300.00,12350.00,11850.00,12000.00,4058100 12/30/19,SMKL,232.00,244.00,220.00,236.00,58300 12/30/19,SMKL-W,29.00,29.00,24.00,25.00,4218200 12/30/19,SMMA,15200.00,15225.00,15200.00,15225.00,900 12/30/19,SMMT,117.00,124.00,117.00,123.00,26000 12/30/19,SMRA,990.00,1010.00,975.00,1005.00,27020200 12/30/19,SMRU,50.00,50.00,50.00,50.00,31200 12/30/19,SMSM,1485.00,1495.00,1460.00,1490.00,3746700 12/30/19,SOCI,175.00,178.00,172.00,172.00,6742700 12/30/19,SONA,5975.00,5975.00,5975.00,5975.00,0 12/30/19,SOSS,400.00,400.00,400.00,400.00,15100 12/30/19,SOSS-W,89.00,89.00,70.00,70.00,52500 12/30/19,SOTS,228.00,230.00,226.00,228.00,37400 12/30/19,SOTS-W,60.00,65.00,60.00,65.00,9800 12/30/19,SPMA,336.00,340.00,332.00,334.00,5400 12/30/19,SPTO,845.00,855.00,840.00,840.00,2751000 12/30/19,SQMI,244.00,246.00,226.00,232.00,3571500 12/30/19,SRAJ,290.00,290.00,268.00,268.00,675800 12/30/19,SRIL,260.00,264.00,258.00,260.00,15115000 12/30/19,SRSN,67.00,68.00,66.00,68.00,421500 12/30/19,SRTG,3650.00,3690.00,3620.00,3620.00,32900 12/30/19,SSIA,660.00,665.00,655.00,655.00,12012700 12/30/19,SSMS,860.00,915.00,830.00,845.00,89957000 12/30/19,SSTM,550.00,550.00,402.00,530.00,52200 12/30/19,STAR,155.00,164.00,150.00,153.00,2006900 12/30/19,STTP,4500.00,4500.00,4500.00,4500.00,0 12/30/19,SUGI,50.00,50.00,50.00,50.00,0 12/30/19,SULI,50.00,50.00,50.00,50.00,266500 12/30/19,SUPR,2630.00,3280.00,2630.00,3280.00,400 12/30/19,SURE,3000.00,3000.00,2940.00,2950.00,38400 12/30/19,SWAT,104.00,105.00,102.00,103.00,10430000 12/30/19,TALF,272.00,272.00,272.00,272.00,0 12/30/19,TAMU,390.00,390.00,360.00,390.00,1111600 12/30/19,TARA,320.00,420.00,302.00,420.00,7546100 12/30/19,TAXI,50.00,50.00,50.00,50.00,100 12/30/19,TBIG,1230.00,1250.00,1225.00,1230.00,97796300 12/30/19,TBLA,1000.00,1010.00,985.00,995.00,2847300 12/30/19,TBMS,850.00,850.00,830.00,830.00,200 12/30/19,TCID,11075.00,11075.00,11000.00,11000.00,11800 12/30/19,TCPI,6550.00,6875.00,6550.00,6625.00,13015400 12/30/19,TDPM,260.00,260.00,254.00,254.00,540400 12/30/19,TEBE,1845.00,1850.00,1835.00,1835.00,3536300 12/30/19,TELE,302.00,306.00,300.00,300.00,35956200 12/30/19,TFAS,182.00,195.00,170.00,195.00,6308300 12/30/19,TFCO,474.00,474.00,474.00,474.00,100 12/30/19,TGKA,4850.00,4850.00,4850.00,4850.00,0 12/30/19,TGRA,170.00,170.00,123.00,140.00,27809800 12/30/19,TIFA,240.00,246.00,240.00,240.00,117300 12/30/19,TINS,825.00,830.00,820.00,825.00,4943400 12/30/19,TIRA,248.00,254.00,248.00,250.00,3300 12/30/19,TIRT,58.00,58.00,50.00,53.00,11200 12/30/19,TKIM,10475.00,10475.00,10125.00,10275.00,867700 12/30/19,TLKM,3980.00,4030.00,3970.00,3970.00,67738300 12/30/19,TMAS,101.00,105.00,101.00,102.00,3170800 12/30/19,TMPO,149.00,168.00,149.00,166.00,3000 12/30/19,TNCA,262.00,278.00,262.00,278.00,7200 12/30/19,TOBA,358.00,370.00,352.00,358.00,11000 12/30/19,TOPS,320.00,324.00,262.00,270.00,5213600 12/30/19,TOTL,430.00,440.00,428.00,436.00,3551400 12/30/19,TOTO,298.00,298.00,292.00,292.00,91100 12/30/19,TOWR,785.00,815.00,780.00,805.00,82290300 12/30/19,TPIA,10450.00,10475.00,10000.00,10375.00,2838400 12/30/19,TPMA,250.00,254.00,232.00,254.00,1300 12/30/19,TRAM,50.00,50.00,50.00,50.00,2814800 12/30/19,TRAM-W,17.00,18.00,17.00,17.00,913900 12/30/19,TRIL,50.00,50.00,50.00,50.00,0 12/30/19,TRIM,135.00,147.00,135.00,147.00,50100 12/30/19,TRIO,426.00,426.00,426.00,426.00,0 12/30/19,TRIS,266.00,266.00,264.00,266.00,399700 12/30/19,TRIS-W,266.00,26.00,26.00,26.00,0 12/30/19,TRST,380.00,380.00,380.00,380.00,0 12/30/19,TRUK,100.00,103.00,100.00,101.00,2828800 12/30/19,TRUS,310.00,338.00,282.00,282.00,4300 12/30/19,TSPC,1345.00,1395.00,1345.00,1395.00,496500 12/30/19,TUGU,3450.00,3450.00,3450.00,3450.00,2000 12/30/19,TURI,900.00,900.00,900.00,900.00,0 12/30/19,UCID,1935.00,1935.00,1850.00,1870.00,16202400 12/30/19,ULTJ,1725.00,1760.00,1680.00,1680.00,2156900 12/30/19,UNIC,3840.00,3850.00,3760.00,3850.00,1700 12/30/19,UNIT,180.00,180.00,179.00,179.00,800 12/30/19,UNSP,101.00,102.00,100.00,101.00,552200 12/30/19,UNTR,21675.00,21750.00,21200.00,21525.00,3131600 12/30/19,UNVR,42800.00,42975.00,42000.00,42000.00,2783800 12/30/19,URBN,2340.00,2430.00,2340.00,2430.00,682200 12/30/19,URBN-W,50.00,50.00,45.00,48.00,265700 12/30/19,VICO,113.00,113.00,105.00,112.00,19800 12/30/19,VINS,122.00,124.00,115.00,123.00,198900 12/30/19,VINS-W,12.00,13.00,12.00,13.00,1605000 12/30/19,VIVA,73.00,76.00,73.00,75.00,97260900 12/30/19,VOKS,324.00,402.00,310.00,402.00,12086800 12/30/19,VRNA,123.00,140.00,123.00,140.00,27900 12/30/19,WAPO,70.00,73.00,69.00,72.00,11800 12/30/19,WEGE,304.00,306.00,302.00,306.00,20794800 12/30/19,WEHA,148.00,148.00,147.00,148.00,2216000 12/30/19,WICO,510.00,545.00,500.00,535.00,10400 12/30/19,WIIM,170.00,171.00,166.00,168.00,2389000 12/30/19,WIKA,2030.00,2040.00,1990.00,1990.00,11204000 12/30/19,WINS,125.00,125.00,120.00,120.00,2380100 12/30/19,WOMF,278.00,278.00,276.00,276.00,81200 12/30/19,WOOD,650.00,685.00,650.00,685.00,16493600 12/30/19,WOWS,218.00,252.00,216.00,250.00,27258900 12/30/19,WSBP,310.00,310.00,304.00,304.00,15672800 12/30/19,WSKT,1480.00,1510.00,1460.00,1485.00,33783200 12/30/19,WTON,454.00,454.00,446.00,450.00,4749100 12/30/19,XAFA,1008.00,1009.00,1008.00,1009.00,10300 12/30/19,XAQA,969.00,969.00,969.00,969.00,0 12/30/19,XASG,102.00,102.00,102.00,102.00,0 12/30/19,XBID,533.00,533.00,533.00,533.00,0 12/30/19,XBIN,518.00,518.00,518.00,518.00,0 12/30/19,XBLQ,473.00,473.00,473.00,473.00,0 12/30/19,XBNI,1116.00,1116.00,1116.00,1116.00,0 12/30/19,XBSK,384.00,384.00,384.00,384.00,0 12/30/19,XCID,82.00,92.00,82.00,92.00,1004100 12/30/19,XCIS,106.00,106.00,106.00,106.00,0 12/30/19,XCLQ,105.00,105.00,105.00,105.00,0 12/30/19,XDIF,508.00,508.00,508.00,508.00,0 12/30/19,XIHD,513.00,513.00,513.00,513.00,100 12/30/19,XIIC,1110.00,1110.00,1110.00,1110.00,0 12/30/19,XIIF,642.00,642.00,640.00,640.00,6200 12/30/19,XIIT,575.00,575.00,565.00,572.00,446800 12/30/19,XIJI,717.00,717.00,717.00,717.00,600 12/30/19,XIPI,182.00,182.00,182.00,182.00,47500 12/30/19,XISB,398.00,398.00,398.00,398.00,0 12/30/19,XISC,735.00,735.00,730.00,730.00,1300 12/30/19,XISI,348.00,348.00,348.00,348.00,400 12/30/19,XISR,413.00,413.00,411.00,411.00,2200 12/30/19,XKIV,498.00,498.00,498.00,498.00,0 12/30/19,XMIG,173.00,173.00,173.00,173.00,0 12/30/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/30/19,XMTS,499.00,499.00,499.00,499.00,0 12/30/19,XNVE,163.00,163.00,163.00,163.00,5000 12/30/19,XPCR,955.00,955.00,955.00,955.00,0 12/30/19,XPDV,473.00,473.00,473.00,473.00,0 12/30/19,XPES,420.00,420.00,420.00,420.00,0 12/30/19,XPFT,565.00,565.00,565.00,565.00,0 12/30/19,XPID,544.00,544.00,544.00,544.00,0 12/30/19,XPLC,482.00,482.00,482.00,482.00,0 12/30/19,XPLQ,509.00,509.00,509.00,509.00,0 12/30/19,XPMI,995.00,995.00,990.00,990.00,2400 12/30/19,XPSG,460.00,460.00,460.00,460.00,0 12/30/19,XPTD,549.00,549.00,549.00,549.00,0 12/30/19,XSBC,113.00,113.00,113.00,113.00,0 12/30/19,XSPI,750.00,750.00,750.00,750.00,0 12/30/19,XSSI,99.00,99.00,99.00,99.00,200 12/30/19,YELO,78.00,78.00,76.00,77.00,581700 12/30/19,YELO-W,17.00,20.00,17.00,18.00,1103600 12/30/19,YPAS,550.00,550.00,550.00,550.00,0 12/30/19,YULE,264.00,290.00,202.00,290.00,787100 12/30/19,ZBRA,88.00,90.00,75.00,88.00,577500 12/30/19,ZINC,396.00,402.00,392.00,394.00,66933500 12/30/19,ZONE,505.00,505.00,494.00,496.00,10000