,,,,,, 08/26/19,AALI,10300.00,10950.00,10125.00,10800.00,2109000 08/26/19,ABBA,144.00,147.00,141.00,143.00,13635800 08/26/19,ABDA,7000.00,7000.00,7000.00,7000.00,100 08/26/19,ABMM,1860.00,1860.00,1860.00,1860.00,0 08/26/19,ACES,1750.00,1815.00,1700.00,1810.00,10900600 08/26/19,ACST,1220.00,1400.00,1220.00,1400.00,109300 08/26/19,ADES,1070.00,1080.00,1045.00,1080.00,36600 08/26/19,ADHI,1375.00,1385.00,1315.00,1355.00,9672100 08/26/19,ADMF,11100.00,11125.00,10900.00,11000.00,174200 08/26/19,ADMG,234.00,234.00,222.00,234.00,1384300 08/26/19,ADRO,1060.00,1120.00,1050.00,1120.00,82143700 08/26/19,AGII,620.00,625.00,610.00,615.00,114600 08/26/19,AGRO,266.00,266.00,256.00,258.00,2391800 08/26/19,AGRS,238.00,248.00,202.00,220.00,1294100 08/26/19,AHAP,55.00,55.00,53.00,54.00,36400 08/26/19,AIMS,180.00,180.00,180.00,180.00,0 08/26/19,AISA,168.00,168.00,168.00,168.00,0 08/26/19,AKKU,50.00,50.00,50.00,50.00,46000 08/26/19,AKPI,472.00,472.00,420.00,422.00,2200 08/26/19,AKRA,4000.00,4100.00,3900.00,4090.00,4628200 08/26/19,AKSI,366.00,366.00,366.00,366.00,0 08/26/19,ALDO,372.00,372.00,370.00,370.00,15200 08/26/19,ALKA,482.00,482.00,422.00,434.00,2200 08/26/19,ALMI,494.00,494.00,494.00,494.00,0 08/26/19,ALTO,304.00,380.00,304.00,380.00,13600 08/26/19,AMAG,310.00,310.00,310.00,310.00,0 08/26/19,AMFG,5100.00,5100.00,5100.00,5100.00,0 08/26/19,AMIN,360.00,360.00,360.00,360.00,0 08/26/19,AMRT,885.00,890.00,870.00,875.00,74500 08/26/19,ANDI,2230.00,2230.00,2200.00,2200.00,9700 08/26/19,ANJT,810.00,810.00,810.00,810.00,0 08/26/19,ANTM,1020.00,1060.00,1015.00,1030.00,147239400 08/26/19,APEX,420.00,460.00,420.00,460.00,1100 08/26/19,APIC,665.00,665.00,635.00,655.00,23373200 08/26/19,APIC-W,665.00,330.00,330.00,330.00,0 08/26/19,APII,171.00,171.00,169.00,169.00,12700 08/26/19,APLI,120.00,120.00,120.00,120.00,2000 08/26/19,APLN,181.00,181.00,176.00,181.00,24073800 08/26/19,APOL,50.00,50.00,50.00,50.00,0 08/26/19,APOL-W2,17.00,17.00,17.00,17.00,500 08/26/19,ARGO,825.00,825.00,825.00,825.00,0 08/26/19,ARII,730.00,730.00,730.00,730.00,10200 08/26/19,ARKA,1750.00,1820.00,1690.00,1750.00,501400 08/26/19,ARMY,218.00,220.00,218.00,218.00,55313900 08/26/19,ARNA,545.00,545.00,530.00,545.00,1600 08/26/19,ARTA,332.00,332.00,332.00,332.00,1100 08/26/19,ARTI,50.00,50.00,50.00,50.00,112100 08/26/19,ARTO,830.00,830.00,830.00,830.00,0 08/26/19,ASBI,302.00,338.00,302.00,338.00,800 08/26/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/26/19,ASGR,1040.00,1050.00,995.00,1030.00,603700 08/26/19,ASII,6475.00,6650.00,6425.00,6575.00,24275700 08/26/19,ASJT,220.00,220.00,218.00,218.00,14900 08/26/19,ASMI,1005.00,1040.00,1005.00,1040.00,595400 08/26/19,ASRI,316.00,316.00,308.00,312.00,4322400 08/26/19,ASRM,2350.00,2350.00,2350.00,2350.00,2600 08/26/19,ASSA,825.00,825.00,780.00,820.00,1769900 08/26/19,ATIC,910.00,910.00,895.00,895.00,800 08/26/19,ATPK,194.00,194.00,194.00,194.00,0 08/26/19,AUTO,1355.00,1370.00,1330.00,1340.00,402200 08/26/19,BABP,50.00,50.00,50.00,50.00,24900 08/26/19,BABP-W2,22.00,32.00,22.00,30.00,57300 08/26/19,BABP-W3,20.00,42.00,20.00,40.00,2400 08/26/19,BACA,280.00,300.00,280.00,300.00,200 08/26/19,BACA-W2,280.00,100.00,100.00,100.00,0 08/26/19,BAJA,83.00,83.00,83.00,83.00,43000 08/26/19,BALI,1640.00,1655.00,1635.00,1655.00,234300 08/26/19,BAPA,90.00,90.00,89.00,89.00,1600 08/26/19,BATA,665.00,670.00,665.00,670.00,8900 08/26/19,BAYU,1550.00,1550.00,1550.00,1550.00,1300 08/26/19,BBCA,29700.00,30000.00,29300.00,29950.00,8277700 08/26/19,BBHI,165.00,170.00,165.00,170.00,230600 08/26/19,BBKP,288.00,288.00,282.00,284.00,1863900 08/26/19,BBLD,488.00,488.00,488.00,488.00,0 08/26/19,BBMD,2500.00,2500.00,2500.00,2500.00,0 08/26/19,BBNI,7475.00,7525.00,7375.00,7500.00,15136900 08/26/19,BBRI,4020.00,4070.00,4000.00,4070.00,64788000 08/26/19,BBRM,50.00,50.00,50.00,50.00,0 08/26/19,BBTN,2150.00,2160.00,2120.00,2150.00,18639200 08/26/19,BBYB,262.00,280.00,262.00,278.00,262500 08/26/19,BCAP,216.00,216.00,204.00,206.00,62200 08/26/19,BCIC,450.00,450.00,450.00,450.00,0 08/26/19,BCIP,82.00,84.00,82.00,84.00,1178500 08/26/19,BDMN,5000.00,5075.00,4920.00,5025.00,2834400 08/26/19,BEEF,384.00,388.00,370.00,374.00,8944300 08/26/19,BEEF-W,42.00,42.00,40.00,41.00,124500 08/26/19,BEKS,50.00,50.00,50.00,50.00,17100 08/26/19,BELL,515.00,640.00,515.00,590.00,620000 08/26/19,BEST,314.00,314.00,300.00,302.00,22940500 08/26/19,BFIN,575.00,575.00,565.00,570.00,58700 08/26/19,BGTG,70.00,71.00,70.00,70.00,1214000 08/26/19,BHIT,74.00,74.00,71.00,73.00,12474600 08/26/19,BIKA,199.00,200.00,199.00,200.00,600 08/26/19,BIMA,50.00,50.00,50.00,50.00,100 08/26/19,BINA,900.00,900.00,900.00,900.00,0 08/26/19,BIPI,50.00,50.00,50.00,50.00,386900 08/26/19,BIPI-W,14.00,14.00,12.00,14.00,222900 08/26/19,BIPP,67.00,67.00,65.00,67.00,78200 08/26/19,BIPP-W2,67.00,1.00,1.00,1.00,0 08/26/19,BIRD,2650.00,2700.00,2650.00,2660.00,490300 08/26/19,BISI,1395.00,1400.00,1385.00,1400.00,13700 08/26/19,BJBR,1520.00,1545.00,1510.00,1520.00,9791100 08/26/19,BJTM,635.00,640.00,630.00,635.00,2627700 08/26/19,BKDP,56.00,57.00,56.00,56.00,3500 08/26/19,BKSL,121.00,126.00,119.00,126.00,42077800 08/26/19,BKSL-W,27.00,27.00,25.00,26.00,2917800 08/26/19,BKSW,190.00,190.00,190.00,190.00,0 08/26/19,BLTA,50.00,50.00,50.00,50.00,500 08/26/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/26/19,BLUE,630.00,630.00,600.00,600.00,205900 08/26/19,BMAS,300.00,300.00,300.00,300.00,0 08/26/19,BMRI,7100.00,7100.00,7000.00,7050.00,39307300 08/26/19,BMSR,72.00,83.00,72.00,82.00,147800 08/26/19,BMTR,346.00,346.00,332.00,338.00,16386400 08/26/19,BNBA,296.00,304.00,294.00,300.00,240600 08/26/19,BNBR,50.00,50.00,50.00,50.00,25600 08/26/19,BNGA,1055.00,1085.00,1030.00,1080.00,2378900 08/26/19,BNII,244.00,250.00,236.00,236.00,2611000 08/26/19,BNLI,950.00,1000.00,920.00,1000.00,25763500 08/26/19,BOGA,790.00,790.00,770.00,790.00,3926200 08/26/19,BOGA-W,790.00,520.00,520.00,520.00,0 08/26/19,BOLA,370.00,370.00,366.00,370.00,201900 08/26/19,BOLT,880.00,880.00,865.00,870.00,98100 08/26/19,BORN,50.00,50.00,50.00,50.00,0 08/26/19,BOSS,800.00,800.00,745.00,780.00,3276200 08/26/19,BPFI,1075.00,1075.00,1075.00,1075.00,0 08/26/19,BPII,7975.00,7975.00,7975.00,7975.00,100 08/26/19,BPTR,99.00,99.00,96.00,99.00,62700 08/26/19,BRAM,7500.00,7500.00,7500.00,7500.00,0 08/26/19,BRIS,466.00,470.00,456.00,458.00,2409200 08/26/19,BRMS,50.00,57.00,50.00,51.00,596371500 08/26/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/26/19,BRPT,715.00,725.00,705.00,725.00,50164500 08/26/19,BRPT-W,336.00,336.00,324.00,324.00,4200 08/26/19,BSDE,1370.00,1395.00,1345.00,1375.00,19361300 08/26/19,BSIM,560.00,590.00,560.00,565.00,1700 08/26/19,BSIM-W3,55.00,55.00,52.00,52.00,1200 08/26/19,BSSR,1410.00,1410.00,1410.00,1410.00,200 08/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/26/19,BTEK,71.00,71.00,66.00,68.00,18612300 08/26/19,BTEL,50.00,50.00,50.00,50.00,0 08/26/19,BTON,204.00,212.00,204.00,212.00,31600 08/26/19,BTPN,3400.00,3400.00,3300.00,3380.00,12500 08/26/19,BTPS,3200.00,3280.00,3170.00,3280.00,31894600 08/26/19,BUDI,101.00,101.00,100.00,100.00,330700 08/26/19,BUKK,1700.00,1700.00,1690.00,1690.00,200 08/26/19,BULL,192.00,194.00,187.00,191.00,22699000 08/26/19,BULL-W,91.00,91.00,91.00,91.00,50000 08/26/19,BULL-W2,30.00,30.00,30.00,30.00,80000 08/26/19,BUMI,92.00,92.00,89.00,89.00,172848600 08/26/19,BUVA,91.00,93.00,87.00,89.00,227500 08/26/19,BVIC,180.00,188.00,172.00,183.00,27800 08/26/19,BWPT,136.00,140.00,131.00,139.00,11813200 08/26/19,BYAN,16300.00,16300.00,16300.00,16300.00,0 08/26/19,CAKK,114.00,116.00,113.00,114.00,1467900 08/26/19,CAKK-W,23.00,23.00,20.00,22.00,516500 08/26/19,CAMP,515.00,515.00,500.00,510.00,1408300 08/26/19,CANI,165.00,186.00,160.00,180.00,10400 08/26/19,CARS,240.00,240.00,228.00,240.00,564300 08/26/19,CASA,402.00,402.00,394.00,402.00,7718900 08/26/19,CASA-W,402.00,320.00,320.00,320.00,0 08/26/19,CASS,660.00,660.00,660.00,660.00,0 08/26/19,CCSI,318.00,380.00,310.00,364.00,62746500 08/26/19,CEKA,1525.00,1560.00,1505.00,1530.00,33500 08/26/19,CENT,83.00,83.00,82.00,83.00,1435600 08/26/19,CFIN,310.00,312.00,304.00,312.00,144700 08/26/19,CINT,274.00,276.00,274.00,276.00,97600 08/26/19,CITA,2000.00,2000.00,1995.00,1995.00,200 08/26/19,CITY,202.00,204.00,202.00,204.00,300 08/26/19,CITY-W,202.00,104.00,104.00,104.00,0 08/26/19,CKRA,76.00,76.00,76.00,76.00,0 08/26/19,CLAY,4720.00,4750.00,4720.00,4750.00,2760800 08/26/19,CLEO,660.00,670.00,635.00,660.00,32616000 08/26/19,CLPI,830.00,830.00,800.00,825.00,41600 08/26/19,CMNP,1450.00,1495.00,1450.00,1465.00,22200 08/26/19,CMPP,184.00,184.00,184.00,184.00,0 08/26/19,CNKO,50.00,50.00,50.00,50.00,200 08/26/19,CNTB,250.00,250.00,250.00,250.00,0 08/26/19,CNTX,430.00,430.00,430.00,430.00,100 08/26/19,COCO,925.00,925.00,920.00,920.00,2663100 08/26/19,COCO-W,494.00,494.00,494.00,494.00,4635000 08/26/19,COWL,212.00,230.00,210.00,214.00,219600 08/26/19,CPIN,4600.00,4690.00,4590.00,4640.00,6336800 08/26/19,CPRI,63.00,63.00,57.00,58.00,16958300 08/26/19,CPRI-W,63.00,30.00,30.00,30.00,0 08/26/19,CPRO,50.00,50.00,50.00,50.00,241100 08/26/19,CSAP,478.00,478.00,478.00,478.00,129100 08/26/19,CSIS,96.00,96.00,90.00,91.00,523300 08/26/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/26/19,CTRA,1195.00,1195.00,1145.00,1160.00,89968700 08/26/19,CTTH,90.00,90.00,89.00,89.00,179000 08/26/19,DART,328.00,328.00,328.00,328.00,0 08/26/19,DAYA,256.00,306.00,256.00,306.00,27400 08/26/19,DEAL,1450.00,1465.00,1435.00,1435.00,8151600 08/26/19,DEAL-W,1450.00,1100.00,1100.00,1100.00,0 08/26/19,DEFI,1910.00,1910.00,1905.00,1905.00,1600 08/26/19,DEWA,50.00,50.00,50.00,50.00,0 08/26/19,DFAM,920.00,930.00,910.00,930.00,597500 08/26/19,DFAM-W,690.00,690.00,690.00,690.00,100 08/26/19,DGIK,50.00,50.00,50.00,50.00,0 08/26/19,DIGI,1940.00,1940.00,1940.00,1940.00,100 08/26/19,DILD,410.00,412.00,398.00,412.00,2820200 08/26/19,DIVA,3850.00,3850.00,3720.00,3810.00,1408200 08/26/19,DKFT,248.00,254.00,236.00,236.00,14418300 08/26/19,DLTA,7100.00,7175.00,7100.00,7125.00,2500 08/26/19,DMAS,306.00,306.00,300.00,300.00,43171900 08/26/19,DNAR,272.00,272.00,272.00,272.00,0 08/26/19,DNET,3080.00,3080.00,3080.00,3080.00,5000 08/26/19,DOID,346.00,352.00,342.00,352.00,7781700 08/26/19,DPNS,278.00,278.00,278.00,278.00,0 08/26/19,DPUM,110.00,110.00,110.00,110.00,33600 08/26/19,DSFI,127.00,131.00,125.00,127.00,2070800 08/26/19,DSNG,340.00,344.00,336.00,340.00,235500 08/26/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/26/19,DUCK,1660.00,1695.00,1655.00,1685.00,574800 08/26/19,DUTI,6700.00,6700.00,6700.00,6700.00,0 08/26/19,DVLA,2290.00,2300.00,2290.00,2300.00,600 08/26/19,DWGL,200.00,256.00,200.00,234.00,10151900 08/26/19,DWGL-W,22.00,42.00,22.00,36.00,53856400 08/26/19,DYAN,125.00,125.00,122.00,123.00,2299500 08/26/19,EAST,194.00,197.00,185.00,192.00,7208000 08/26/19,EAST-W,16.00,17.00,15.00,15.00,5542700 08/26/19,ECII,1100.00,1100.00,1100.00,1100.00,0 08/26/19,EKAD,865.00,875.00,865.00,870.00,50100 08/26/19,ELSA,336.00,336.00,326.00,334.00,18683100 08/26/19,ELTY,50.00,50.00,50.00,50.00,0 08/26/19,EMDE,238.00,238.00,238.00,238.00,0 08/26/19,EMTK,7200.00,7200.00,7100.00,7100.00,200600 08/26/19,ENRG,53.00,56.00,52.00,54.00,38675300 08/26/19,ENVY,1325.00,1325.00,1290.00,1290.00,14518700 08/26/19,EPMT,2340.00,2340.00,2340.00,2340.00,0 08/26/19,ERAA,1410.00,1550.00,1405.00,1520.00,73752900 08/26/19,ERTX,123.00,123.00,123.00,123.00,0 08/26/19,ESSA,258.00,260.00,246.00,250.00,10228400 08/26/19,ESTI,93.00,94.00,93.00,94.00,886900 08/26/19,ETWA,61.00,65.00,61.00,64.00,400 08/26/19,EXCL,3300.00,3340.00,3210.00,3320.00,7539300 08/26/19,FAST,2630.00,2630.00,2630.00,2630.00,0 08/26/19,FASW,8175.00,8175.00,8175.00,8175.00,100 08/26/19,FILM,910.00,945.00,890.00,920.00,3634600 08/26/19,FINN,50.00,50.00,50.00,50.00,2300 08/26/19,FIRE,2440.00,2460.00,2220.00,2370.00,39057200 08/26/19,FIRE-W,2440.00,1910.00,1910.00,1910.00,0 08/26/19,FISH,2450.00,2450.00,2450.00,2450.00,300 08/26/19,FITT,98.00,100.00,97.00,98.00,1238400 08/26/19,FITT-W,34.00,39.00,33.00,37.00,54900 08/26/19,FMII,540.00,540.00,540.00,540.00,0 08/26/19,FOOD,154.00,156.00,142.00,146.00,4442200 08/26/19,FORU,101.00,101.00,98.00,98.00,1400 08/26/19,FORZ,940.00,950.00,920.00,950.00,784100 08/26/19,FORZ-W,940.00,466.00,466.00,466.00,0 08/26/19,FPNI,135.00,135.00,133.00,133.00,287800 08/26/19,FREN,154.00,165.00,152.00,160.00,175262800 08/26/19,FREN-W,87.00,94.00,86.00,88.00,126200 08/26/19,FUJI,118.00,120.00,117.00,118.00,521800 08/26/19,GAMA,50.00,50.00,50.00,50.00,100 08/26/19,GDST,85.00,85.00,83.00,85.00,368600 08/26/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/26/19,GEMA,370.00,370.00,370.00,370.00,10000 08/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/26/19,GGRM,74450.00,75375.00,73950.00,74500.00,584700 08/26/19,GHON,1150.00,1265.00,1150.00,1265.00,8900 08/26/19,GIAA,498.00,530.00,480.00,530.00,28568400 08/26/19,GJTL,680.00,680.00,665.00,670.00,1763200 08/26/19,GLOB,482.00,500.00,482.00,500.00,35400 08/26/19,GMFI,206.00,208.00,202.00,206.00,1771600 08/26/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 08/26/19,GOLD,234.00,234.00,230.00,230.00,77200 08/26/19,GOLL,50.00,50.00,50.00,50.00,0 08/26/19,GOOD,1790.00,1790.00,1740.00,1765.00,519600 08/26/19,GPRA,90.00,94.00,90.00,93.00,714300 08/26/19,GREN,328.00,328.00,328.00,328.00,0 08/26/19,GSMF,115.00,122.00,102.00,115.00,44800 08/26/19,GTBO,162.00,162.00,161.00,161.00,400 08/26/19,GWSA,190.00,190.00,187.00,190.00,36400 08/26/19,GZCO,50.00,50.00,50.00,50.00,24800 08/26/19,HADE,50.00,50.00,50.00,50.00,0 08/26/19,HDFA,165.00,165.00,165.00,165.00,0 08/26/19,HDIT,785.00,785.00,780.00,785.00,179100 08/26/19,HDTX,120.00,120.00,120.00,120.00,0 08/26/19,HEAL,3390.00,3420.00,3360.00,3380.00,102300 08/26/19,HELI,157.00,157.00,157.00,157.00,2600 08/26/19,HELI-W,16.00,16.00,15.00,16.00,685600 08/26/19,HERO,715.00,735.00,690.00,690.00,226300 08/26/19,HEXA,3300.00,3300.00,3220.00,3220.00,18200 08/26/19,HITS,645.00,800.00,620.00,625.00,4300 08/26/19,HKMU,348.00,348.00,340.00,342.00,10814100 08/26/19,HMSP,2800.00,2840.00,2790.00,2830.00,32303700 08/26/19,HOKI,830.00,835.00,795.00,830.00,35391600 08/26/19,HOKI-W,830.00,660.00,660.00,660.00,0 08/26/19,HOME,80.00,88.00,66.00,73.00,5089043700 08/26/19,HOTL,220.00,220.00,187.00,199.00,5146100 08/26/19,HRME,870.00,900.00,865.00,870.00,7575900 08/26/19,HRTA,284.00,284.00,274.00,274.00,1338300 08/26/19,HRUM,1400.00,1410.00,1350.00,1380.00,448500 08/26/19,IATA,50.00,50.00,50.00,50.00,0 08/26/19,IBFN,200.00,200.00,200.00,200.00,1800 08/26/19,IBFN-W,31.00,33.00,30.00,31.00,1600 08/26/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/26/19,ICBP,11675.00,11775.00,11250.00,11750.00,6608200 08/26/19,ICON,99.00,99.00,99.00,99.00,364700 08/26/19,IDPR,300.00,300.00,300.00,300.00,22300 08/26/19,IGAR,360.00,364.00,358.00,364.00,31200 08/26/19,IIKP,50.00,50.00,50.00,50.00,431700 08/26/19,IKAI,145.00,149.00,144.00,149.00,9055600 08/26/19,IKBI,274.00,274.00,260.00,270.00,35700 08/26/19,IMAS,1785.00,1790.00,1725.00,1760.00,149200 08/26/19,IMJS,470.00,470.00,462.00,464.00,105700 08/26/19,IMPC,1030.00,1030.00,1025.00,1025.00,370300 08/26/19,INAF,2030.00,2050.00,2010.00,2030.00,99000 08/26/19,INAI,442.00,442.00,442.00,442.00,4900 08/26/19,INCF,72.00,72.00,63.00,64.00,18010700 08/26/19,INCI,438.00,438.00,438.00,438.00,0 08/26/19,INCO,3230.00,3240.00,3080.00,3130.00,19214000 08/26/19,INDF,7525.00,7775.00,7500.00,7725.00,5711000 08/26/19,INDR,3900.00,3940.00,3600.00,3790.00,41600 08/26/19,INDS,2250.00,2270.00,2220.00,2240.00,985400 08/26/19,INDX,65.00,65.00,65.00,65.00,1400 08/26/19,INDY,1340.00,1350.00,1295.00,1330.00,5984500 08/26/19,INKP,6750.00,6800.00,6625.00,6700.00,9727100 08/26/19,INOV,376.00,386.00,376.00,378.00,3720900 08/26/19,INPC,68.00,70.00,68.00,69.00,367600 08/26/19,INPC-W,7.00,8.00,6.00,8.00,2152400 08/26/19,INPP,1000.00,1000.00,780.00,935.00,15800 08/26/19,INPS,3100.00,3140.00,3050.00,3140.00,136400 08/26/19,INRU,760.00,760.00,760.00,760.00,1000 08/26/19,INTA,474.00,474.00,474.00,474.00,0 08/26/19,INTA-W,202.00,202.00,202.00,202.00,0 08/26/19,INTD,140.00,169.00,140.00,160.00,1500 08/26/19,INTP,20600.00,20700.00,20300.00,20425.00,4421300 08/26/19,IPCC,1210.00,1210.00,1200.00,1200.00,70000 08/26/19,IPCM,258.00,258.00,248.00,258.00,7700 08/26/19,IPOL,104.00,105.00,102.00,102.00,218700 08/26/19,IPTV,216.00,218.00,212.00,216.00,1870800 08/26/19,IPTV-W,15.00,15.00,14.00,15.00,2498400 08/26/19,ISAT,3270.00,3470.00,3060.00,3410.00,10928000 08/26/19,ISSP,110.00,112.00,110.00,112.00,5527900 08/26/19,ITIC,750.00,765.00,715.00,745.00,5212100 08/26/19,ITMA,935.00,935.00,935.00,935.00,0 08/26/19,ITMG,11950.00,12000.00,11700.00,12000.00,950400 08/26/19,ITTG,82.00,82.00,82.00,82.00,0 08/26/19,JAST,1210.00,1245.00,1205.00,1205.00,4934800 08/26/19,JAWA,111.00,111.00,111.00,111.00,1500 08/26/19,JAYA,100.00,110.00,100.00,105.00,2773500 08/26/19,JAYA-W,19.00,20.00,17.00,19.00,741100 08/26/19,JECC,5900.00,5900.00,5900.00,5900.00,100 08/26/19,JGLE,50.00,50.00,50.00,50.00,0 08/26/19,JIHD,530.00,585.00,530.00,585.00,15500 08/26/19,JKON,535.00,535.00,535.00,535.00,0 08/26/19,JKSW,60.00,60.00,60.00,60.00,0 08/26/19,JMAS,830.00,895.00,830.00,895.00,400 08/26/19,JPFA,1550.00,1630.00,1535.00,1630.00,35076100 08/26/19,JRPT,760.00,780.00,730.00,770.00,7543000 08/26/19,JSKY,560.00,560.00,500.00,500.00,28592800 08/26/19,JSMR,5600.00,5750.00,5550.00,5700.00,3792100 08/26/19,JSPT,980.00,980.00,980.00,980.00,0 08/26/19,JTPE,1010.00,1020.00,1005.00,1015.00,2232700 08/26/19,KAEF,3210.00,3210.00,3050.00,3070.00,1429300 08/26/19,KARW,62.00,62.00,60.00,60.00,15100 08/26/19,KAYU,535.00,560.00,520.00,530.00,25137600 08/26/19,KBLI,565.00,595.00,565.00,590.00,10973200 08/26/19,KBLM,348.00,360.00,308.00,356.00,297100 08/26/19,KBLV,400.00,400.00,400.00,400.00,100 08/26/19,KBRI,50.00,50.00,50.00,50.00,0 08/26/19,KDSI,1480.00,1510.00,1475.00,1510.00,1479500 08/26/19,KIAS,77.00,80.00,75.00,76.00,3390800 08/26/19,KICI,212.00,230.00,212.00,230.00,400 08/26/19,KIJA,310.00,310.00,308.00,310.00,2908000 08/26/19,KINO,3090.00,3120.00,3080.00,3100.00,154200 08/26/19,KIOS,500.00,500.00,458.00,464.00,12500 08/26/19,KIOS-W,500.00,296.00,296.00,296.00,0 08/26/19,KJEN,1470.00,1565.00,1465.00,1475.00,334300 08/26/19,KKGI,191.00,220.00,191.00,218.00,1344200 08/26/19,KLBF,1615.00,1625.00,1525.00,1620.00,26232000 08/26/19,KMTR,314.00,314.00,308.00,314.00,9700 08/26/19,KOBX,154.00,155.00,152.00,152.00,282700 08/26/19,KOIN,185.00,185.00,185.00,185.00,10100 08/26/19,KONI,498.00,540.00,498.00,540.00,87500 08/26/19,KOPI,630.00,630.00,625.00,630.00,59400 08/26/19,KOTA,450.00,452.00,446.00,452.00,6813600 08/26/19,KOTA-W,19.00,19.00,16.00,17.00,10005200 08/26/19,KPAL,630.00,630.00,595.00,620.00,6555100 08/26/19,KPAS,111.00,116.00,111.00,114.00,24975200 08/26/19,KPAS-W,31.00,34.00,29.00,33.00,85100 08/26/19,KPIG,135.00,136.00,130.00,133.00,1529600 08/26/19,KRAH,2000.00,2190.00,2000.00,2190.00,5200 08/26/19,KRAS,332.00,332.00,322.00,328.00,2619500 08/26/19,KREN,545.00,550.00,520.00,520.00,97168000 08/26/19,LAND,1725.00,1730.00,1650.00,1710.00,230700 08/26/19,LAPD,50.00,50.00,50.00,50.00,100 08/26/19,LCGP,114.00,114.00,114.00,114.00,0 08/26/19,LCKM,326.00,326.00,320.00,326.00,17900 08/26/19,LEAD,50.00,51.00,50.00,50.00,5239900 08/26/19,LIFE,11875.00,11875.00,11875.00,11875.00,0 08/26/19,LINK,4050.00,4050.00,3850.00,3990.00,1192700 08/26/19,LION,470.00,510.00,470.00,480.00,25600 08/26/19,LMAS,60.00,60.00,59.00,60.00,41000 08/26/19,LMPI,139.00,139.00,139.00,139.00,0 08/26/19,LMSH,500.00,500.00,500.00,500.00,0 08/26/19,LPCK,1370.00,1370.00,1335.00,1360.00,1381200 08/26/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/26/19,LPIN,298.00,298.00,298.00,298.00,0 08/26/19,LPKR,258.00,258.00,252.00,254.00,35552800 08/26/19,LPLI,135.00,135.00,128.00,131.00,4300 08/26/19,LPPF,3040.00,3060.00,2980.00,3000.00,6003100 08/26/19,LPPS,92.00,94.00,90.00,92.00,155000 08/26/19,LRNA,143.00,150.00,143.00,150.00,37000 08/26/19,LSIP,1175.00,1255.00,1135.00,1245.00,26776300 08/26/19,LTLS,655.00,655.00,640.00,640.00,82900 08/26/19,LUCK,1455.00,1460.00,1455.00,1460.00,496900 08/26/19,MABA,50.00,50.00,50.00,50.00,5500 08/26/19,MAGP,50.00,50.00,50.00,50.00,200000 08/26/19,MAIN,880.00,920.00,860.00,915.00,5021800 08/26/19,MAMI,89.00,90.00,88.00,90.00,277387700 08/26/19,MAMI-W,19.00,19.00,17.00,18.00,552700 08/26/19,MAMIP,89.00,600.00,600.00,600.00,0 08/26/19,MAPA,5600.00,5700.00,5450.00,5700.00,252000 08/26/19,MAPB,1750.00,1750.00,1750.00,1750.00,0 08/26/19,MAPI,1000.00,1030.00,985.00,1020.00,8354100 08/26/19,MARI,242.00,250.00,240.00,250.00,527800 08/26/19,MARK,484.00,488.00,484.00,484.00,1129900 08/26/19,MASA,590.00,590.00,560.00,590.00,3300 08/26/19,MAYA,6975.00,6975.00,6975.00,6975.00,0 08/26/19,MBAP,1950.00,1950.00,1895.00,1895.00,28500 08/26/19,MBSS,530.00,530.00,515.00,525.00,196600 08/26/19,MBTO,125.00,131.00,125.00,131.00,8200 08/26/19,MCAS,3550.00,3570.00,3540.00,3540.00,828400 08/26/19,MCOR,142.00,153.00,142.00,145.00,4959800 08/26/19,MDIA,143.00,143.00,134.00,134.00,447900 08/26/19,MDKA,6225.00,6500.00,6125.00,6175.00,27215300 08/26/19,MDKI,204.00,204.00,197.00,200.00,628200 08/26/19,MDLN,246.00,248.00,240.00,244.00,1745500 08/26/19,MDRN,50.00,50.00,50.00,50.00,1000 08/26/19,MEDC,755.00,755.00,730.00,730.00,12789000 08/26/19,MEDC-W,165.00,165.00,163.00,163.00,384100 08/26/19,MEGA,5700.00,5850.00,5700.00,5850.00,700 08/26/19,MERK,3170.00,3190.00,3150.00,3150.00,23500 08/26/19,META,189.00,196.00,188.00,192.00,90600 08/26/19,MFIN,1010.00,1140.00,1010.00,1140.00,31900 08/26/19,MFMI,490.00,490.00,490.00,490.00,0 08/26/19,MGNA,50.00,50.00,50.00,50.00,0 08/26/19,MGRO,805.00,815.00,800.00,805.00,3057100 08/26/19,MICE,366.00,366.00,364.00,364.00,1400 08/26/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/26/19,MIKA,2330.00,2430.00,2330.00,2370.00,17025100 08/26/19,MINA,1980.00,2290.00,1910.00,2120.00,2981000 08/26/19,MIRA,50.00,50.00,50.00,50.00,2000 08/26/19,MITI,51.00,51.00,51.00,51.00,0 08/26/19,MKNT,55.00,57.00,53.00,55.00,4044600 08/26/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 08/26/19,MLBI,18500.00,18500.00,18500.00,18500.00,1300 08/26/19,MLIA,1480.00,1490.00,1480.00,1490.00,2196700 08/26/19,MLPL,98.00,99.00,95.00,96.00,1679000 08/26/19,MLPT,650.00,650.00,650.00,650.00,2000 08/26/19,MMLP,352.00,356.00,350.00,356.00,324100 08/26/19,MNCN,1230.00,1290.00,1215.00,1280.00,27248300 08/26/19,MOLI,990.00,990.00,990.00,990.00,0 08/26/19,MPMX,675.00,680.00,670.00,680.00,888900 08/26/19,MPOW,108.00,108.00,104.00,104.00,1100 08/26/19,MPPA,173.00,174.00,165.00,170.00,2477000 08/26/19,MPRO,790.00,800.00,790.00,795.00,158400 08/26/19,MRAT,159.00,159.00,155.00,158.00,17800 08/26/19,MREI,6250.00,6250.00,6000.00,6250.00,1700 08/26/19,MSIN,370.00,370.00,350.00,352.00,540700 08/26/19,MSKY,990.00,990.00,990.00,990.00,100 08/26/19,MTDL,1310.00,1320.00,1280.00,1305.00,5232900 08/26/19,MTFN,50.00,50.00,50.00,50.00,200 08/26/19,MTLA,478.00,478.00,478.00,478.00,0 08/26/19,MTPS,1600.00,1600.00,1600.00,1600.00,2300 08/26/19,MTPS-W,328.00,336.00,300.00,336.00,6900 08/26/19,MTRA,330.00,330.00,330.00,330.00,20500 08/26/19,MTSM,240.00,240.00,240.00,240.00,5900 08/26/19,MTWI,71.00,84.00,71.00,81.00,1647500 08/26/19,MYOH,1360.00,1370.00,1320.00,1350.00,134300 08/26/19,MYOR,2420.00,2470.00,2390.00,2460.00,3082200 08/26/19,MYRX,96.00,99.00,94.00,99.00,114623900 08/26/19,MYRXP,96.00,50.00,50.00,50.00,0 08/26/19,MYTX,60.00,60.00,60.00,60.00,1800 08/26/19,NASA,705.00,705.00,695.00,705.00,4050100 08/26/19,NASA-W,705.00,650.00,650.00,650.00,0 08/26/19,NATO,800.00,805.00,790.00,800.00,11304600 08/26/19,NATO-W,600.00,600.00,600.00,600.00,100 08/26/19,NELY,151.00,151.00,151.00,151.00,2400 08/26/19,NFCX,2350.00,2390.00,2350.00,2390.00,14000 08/26/19,NICK,302.00,308.00,300.00,300.00,17300 08/26/19,NIKL,1285.00,1285.00,1240.00,1265.00,659000 08/26/19,NIPS,282.00,282.00,282.00,282.00,0 08/26/19,NIRO,140.00,140.00,140.00,140.00,13000 08/26/19,NISP,865.00,880.00,865.00,875.00,57100 08/26/19,NOBU,960.00,960.00,960.00,960.00,1400 08/26/19,NRCA,390.00,398.00,390.00,390.00,444000 08/26/19,NUSA,65.00,73.00,62.00,70.00,417166000 08/26/19,NUSA-W,10.00,11.00,9.00,10.00,9509800 08/26/19,OASA,300.00,300.00,300.00,300.00,5700 08/26/19,OCAP,250.00,290.00,191.00,274.00,1000 08/26/19,OKAS,93.00,120.00,92.00,100.00,59900 08/26/19,OMRE,1815.00,1815.00,1815.00,1815.00,0 08/26/19,PADI,660.00,690.00,660.00,665.00,3303800 08/26/19,PALM,210.00,230.00,210.00,224.00,20800 08/26/19,PAMG,152.00,172.00,145.00,148.00,17686100 08/26/19,PANI,101.00,104.00,101.00,103.00,23400 08/26/19,PANR,362.00,366.00,360.00,364.00,1359800 08/26/19,PANS,1620.00,1660.00,1550.00,1560.00,194100 08/26/19,PBID,1000.00,1000.00,990.00,995.00,242100 08/26/19,PBRX,660.00,665.00,645.00,650.00,1777800 08/26/19,PBSA,775.00,780.00,775.00,780.00,800 08/26/19,PCAR,1750.00,1790.00,1685.00,1690.00,12704500 08/26/19,PDES,1380.00,1380.00,1060.00,1200.00,1600 08/26/19,PEGE,196.00,200.00,196.00,200.00,300 08/26/19,PEHA,1720.00,1720.00,1600.00,1640.00,57500 08/26/19,PGAS,1800.00,1920.00,1780.00,1915.00,75948800 08/26/19,PGLI,400.00,400.00,400.00,400.00,0 08/26/19,PICO,1605.00,1610.00,1570.00,1570.00,634300 08/26/19,PJAA,1080.00,1080.00,1080.00,1080.00,0 08/26/19,PKPK,75.00,91.00,75.00,85.00,529600 08/26/19,PLAS,50.00,50.00,50.00,50.00,0 08/26/19,PLIN,3010.00,3070.00,3010.00,3070.00,600 08/26/19,PNBN,1450.00,1525.00,1440.00,1500.00,18765400 08/26/19,PNBS,52.00,52.00,51.00,51.00,1370100 08/26/19,PNIN,1290.00,1295.00,1270.00,1285.00,41500 08/26/19,PNLF,318.00,318.00,308.00,312.00,25356300 08/26/19,PNSE,535.00,535.00,535.00,535.00,0 08/26/19,POLA,760.00,760.00,750.00,750.00,5800 08/26/19,POLA-W,760.00,800.00,800.00,800.00,0 08/26/19,POLI,810.00,810.00,770.00,795.00,600 08/26/19,POLL,4010.00,4090.00,4010.00,4010.00,4700 08/26/19,POLU,1700.00,1700.00,1700.00,1700.00,300 08/26/19,POLY,69.00,70.00,66.00,67.00,6716600 08/26/19,POOL,1510.00,1535.00,1500.00,1505.00,141668200 08/26/19,POOL-W,1510.00,4010.00,4010.00,4010.00,0 08/26/19,PORT,630.00,645.00,625.00,645.00,300 08/26/19,POSA,112.00,112.00,112.00,112.00,0 08/26/19,POSA-W,10.00,10.00,10.00,10.00,0 08/26/19,POWR,950.00,965.00,900.00,910.00,148021600 08/26/19,PPRE,360.00,360.00,348.00,348.00,3644700 08/26/19,PPRO,103.00,103.00,101.00,102.00,18960600 08/26/19,PRAS,160.00,160.00,160.00,160.00,100 08/26/19,PRDA,4200.00,4350.00,4200.00,4250.00,368000 08/26/19,PRIM,446.00,452.00,446.00,450.00,1600 08/26/19,PRIM-W,34.00,35.00,34.00,35.00,5700 08/26/19,PSAB,270.00,282.00,266.00,266.00,46951900 08/26/19,PSDN,168.00,168.00,168.00,168.00,0 08/26/19,PSKT,50.00,50.00,50.00,50.00,300 08/26/19,PSSI,167.00,167.00,164.00,164.00,731400 08/26/19,PTBA,2450.00,2460.00,2390.00,2410.00,22206000 08/26/19,PTIS,284.00,284.00,284.00,284.00,2000 08/26/19,PTPP,1850.00,1890.00,1820.00,1860.00,13042300 08/26/19,PTRO,1405.00,1405.00,1340.00,1360.00,612300 08/26/19,PTSN,434.00,434.00,414.00,420.00,2143500 08/26/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/26/19,PUDP,390.00,390.00,390.00,390.00,0 08/26/19,PWON,660.00,665.00,625.00,645.00,84673500 08/26/19,PYFA,156.00,156.00,156.00,156.00,0 08/26/19,PZZA,1005.00,1020.00,1005.00,1005.00,185200 08/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/26/19,R-LQ45X,1016.00,1017.00,1003.00,1003.00,28600 08/26/19,RAJA,248.00,252.00,244.00,250.00,1055300 08/26/19,RALS,1250.00,1260.00,1225.00,1250.00,2354900 08/26/19,RANC,406.00,406.00,406.00,406.00,0 08/26/19,RBMS,82.00,83.00,81.00,81.00,625400 08/26/19,RDTX,6775.00,6775.00,6775.00,6775.00,0 08/26/19,RELI,210.00,210.00,210.00,210.00,0 08/26/19,RICY,169.00,169.00,169.00,169.00,0 08/26/19,RIGS,250.00,250.00,240.00,242.00,89200 08/26/19,RIMO,130.00,130.00,126.00,126.00,344251900 08/26/19,RISE,645.00,660.00,640.00,640.00,1933200 08/26/19,RMBA,332.00,332.00,324.00,328.00,18000 08/26/19,RODA,236.00,236.00,220.00,228.00,21400 08/26/19,ROTI,1320.00,1320.00,1290.00,1295.00,12400 08/26/19,RUIS,240.00,240.00,240.00,240.00,1100 08/26/19,SAFE,202.00,204.00,200.00,204.00,284800 08/26/19,SAME,480.00,482.00,470.00,470.00,1545500 08/26/19,SAPX,790.00,900.00,790.00,890.00,2400 08/26/19,SATU,113.00,116.00,113.00,115.00,1703700 08/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/26/19,SCCO,9100.00,9100.00,9075.00,9075.00,122600 08/26/19,SCMA,1155.00,1180.00,1145.00,1165.00,17513400 08/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/26/19,SDMU,51.00,53.00,51.00,51.00,1183100 08/26/19,SDPC,108.00,108.00,108.00,108.00,5100 08/26/19,SDRA,815.00,815.00,815.00,815.00,100 08/26/19,SFAN,930.00,960.00,905.00,960.00,861900 08/26/19,SFAN-W,930.00,505.00,505.00,505.00,0 08/26/19,SGRO,2380.00,2380.00,2370.00,2370.00,2500 08/26/19,SHID,3320.00,3420.00,3140.00,3420.00,4600 08/26/19,SHIP,820.00,825.00,810.00,825.00,1314900 08/26/19,SIDO,1190.00,1215.00,1185.00,1205.00,3478800 08/26/19,SILO,6150.00,6150.00,5850.00,5875.00,490800 08/26/19,SIMA,66.00,66.00,63.00,65.00,1381000 08/26/19,SIMP,332.00,346.00,328.00,340.00,20975200 08/26/19,SIPD,1060.00,1060.00,1060.00,1060.00,0 08/26/19,SKBM,450.00,450.00,336.00,396.00,22000 08/26/19,SKLT,1550.00,1550.00,1550.00,1550.00,300 08/26/19,SKRN,422.00,430.00,418.00,422.00,289500 08/26/19,SKYB,82.00,104.00,82.00,103.00,300 08/26/19,SMAR,3700.00,3840.00,3700.00,3720.00,5200 08/26/19,SMBR,795.00,795.00,765.00,780.00,3912400 08/26/19,SMCB,1360.00,1360.00,1360.00,1360.00,400 08/26/19,SMDM,132.00,141.00,130.00,141.00,11300 08/26/19,SMDR,278.00,278.00,274.00,276.00,221700 08/26/19,SMGR,13000.00,13200.00,12500.00,12875.00,7678100 08/26/19,SMKL,256.00,256.00,248.00,254.00,299600 08/26/19,SMKL-W,28.00,31.00,21.00,25.00,6615900 08/26/19,SMMA,9175.00,10000.00,7400.00,7400.00,1300 08/26/19,SMMT,116.00,122.00,116.00,122.00,83100 08/26/19,SMRA,1185.00,1185.00,1150.00,1165.00,15479300 08/26/19,SMRU,50.00,50.00,50.00,50.00,166200 08/26/19,SMSM,1300.00,1300.00,1250.00,1270.00,4052200 08/26/19,SOCI,187.00,202.00,185.00,197.00,18582500 08/26/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/26/19,SOSS,318.00,318.00,300.00,306.00,135000 08/26/19,SOSS-W,37.00,40.00,37.00,37.00,2084700 08/26/19,SOTS,270.00,288.00,270.00,288.00,300 08/26/19,SOTS-W,60.00,79.00,60.00,79.00,800 08/26/19,SPMA,322.00,330.00,312.00,330.00,108800 08/26/19,SPTO,1000.00,1020.00,1000.00,1020.00,3552000 08/26/19,SQMI,208.00,216.00,202.00,206.00,1618200 08/26/19,SRAJ,258.00,268.00,250.00,262.00,148300 08/26/19,SRIL,336.00,338.00,334.00,338.00,19426400 08/26/19,SRSN,71.00,72.00,70.00,71.00,3023200 08/26/19,SRTG,3700.00,3700.00,3590.00,3600.00,24800 08/26/19,SSIA,750.00,750.00,725.00,735.00,39880300 08/26/19,SSMS,905.00,915.00,895.00,915.00,56729400 08/26/19,SSTM,432.00,500.00,432.00,480.00,14000 08/26/19,STAR,101.00,102.00,99.00,101.00,9900 08/26/19,STTP,3110.00,3110.00,3110.00,3110.00,0 08/26/19,SUGI,50.00,50.00,50.00,50.00,0 08/26/19,SULI,50.00,51.00,50.00,50.00,1212500 08/26/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/26/19,SURE,3080.00,3080.00,3070.00,3070.00,1300 08/26/19,SWAT,120.00,122.00,118.00,118.00,8539200 08/26/19,TALF,308.00,308.00,308.00,308.00,2100 08/26/19,TAMU,472.00,474.00,452.00,452.00,772500 08/26/19,TARA,775.00,780.00,705.00,705.00,62801400 08/26/19,TAXI,50.00,50.00,50.00,50.00,0 08/26/19,TBIG,5000.00,5225.00,4950.00,5200.00,12983000 08/26/19,TBLA,895.00,940.00,875.00,920.00,7505800 08/26/19,TBMS,800.00,950.00,800.00,950.00,7100 08/26/19,TCID,12500.00,12500.00,12250.00,12500.00,3000 08/26/19,TCPI,7200.00,7675.00,7100.00,7200.00,7116100 08/26/19,TDPM,302.00,308.00,284.00,302.00,44850100 08/26/19,TELE,284.00,300.00,280.00,282.00,2767100 08/26/19,TFCO,720.00,720.00,720.00,720.00,0 08/26/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 08/26/19,TGRA,820.00,825.00,800.00,825.00,39399100 08/26/19,TIFA,167.00,167.00,167.00,167.00,0 08/26/19,TINS,955.00,975.00,950.00,965.00,15972500 08/26/19,TIRA,212.00,232.00,208.00,222.00,88800 08/26/19,TIRT,67.00,68.00,65.00,66.00,92600 08/26/19,TKIM,9900.00,9900.00,9300.00,9375.00,2021300 08/26/19,TLKM,4280.00,4360.00,4280.00,4330.00,77603200 08/26/19,TMAS,134.00,139.00,132.00,137.00,1878200 08/26/19,TMPI,50.00,50.00,50.00,50.00,0 08/26/19,TMPO,176.00,198.00,176.00,176.00,2300 08/26/19,TNCA,306.00,306.00,306.00,306.00,400 08/26/19,TOBA,380.00,380.00,360.00,380.00,23800 08/26/19,TOPS,600.00,650.00,595.00,650.00,27973700 08/26/19,TOTL,500.00,505.00,492.00,494.00,532200 08/26/19,TOTO,320.00,320.00,314.00,318.00,46000 08/26/19,TOWR,745.00,745.00,695.00,710.00,46152600 08/26/19,TPIA,8375.00,8475.00,8325.00,8425.00,8832700 08/26/19,TPMA,280.00,280.00,280.00,280.00,94500 08/26/19,TRAM,107.00,108.00,101.00,106.00,1121437400 08/26/19,TRAM-W,44.00,102.00,43.00,47.00,816200 08/26/19,TRIL,50.00,50.00,50.00,50.00,0 08/26/19,TRIM,164.00,164.00,164.00,164.00,2500 08/26/19,TRIO,426.00,426.00,426.00,426.00,0 08/26/19,TRIS,268.00,282.00,264.00,278.00,274800 08/26/19,TRST,370.00,370.00,370.00,370.00,3500 08/26/19,TRUK,119.00,119.00,115.00,115.00,2022100 08/26/19,TRUS,354.00,354.00,354.00,354.00,0 08/26/19,TSPC,1650.00,1670.00,1630.00,1655.00,305400 08/26/19,TUGU,3240.00,3240.00,3240.00,3240.00,8300 08/26/19,TURI,1010.00,1010.00,1010.00,1010.00,3500 08/26/19,ULTJ,1500.00,1520.00,1495.00,1510.00,157200 08/26/19,UNIC,4010.00,4010.00,4010.00,4010.00,300 08/26/19,UNIT,190.00,190.00,180.00,180.00,4500 08/26/19,UNSP,98.00,105.00,98.00,103.00,1074900 08/26/19,UNTR,20100.00,20175.00,19850.00,20125.00,5070500 08/26/19,UNVR,45000.00,45900.00,44650.00,45875.00,1512500 08/26/19,URBN,2260.00,2280.00,2240.00,2280.00,424200 08/26/19,URBN-W,70.00,73.00,62.00,65.00,766800 08/26/19,VICO,107.00,108.00,105.00,108.00,22600 08/26/19,VINS,95.00,104.00,93.00,101.00,52400 08/26/19,VINS-W,28.00,28.00,23.00,25.00,51300 08/26/19,VIVA,110.00,110.00,105.00,109.00,6948800 08/26/19,VOKS,346.00,350.00,332.00,336.00,3641000 08/26/19,VRNA,118.00,118.00,118.00,118.00,0 08/26/19,WAPO,87.00,89.00,84.00,89.00,13900 08/26/19,WEGE,360.00,380.00,350.00,380.00,58009700 08/26/19,WEHA,164.00,165.00,164.00,165.00,2146500 08/26/19,WICO,610.00,610.00,560.00,560.00,200 08/26/19,WIIM,216.00,216.00,210.00,212.00,2176200 08/26/19,WIKA,2250.00,2320.00,2220.00,2290.00,14452300 08/26/19,WINS,154.00,163.00,151.00,163.00,51500 08/26/19,WOMF,270.00,274.00,260.00,260.00,327600 08/26/19,WOOD,805.00,810.00,800.00,800.00,6554700 08/26/19,WSBP,344.00,344.00,332.00,338.00,47585300 08/26/19,WSKT,1750.00,1775.00,1735.00,1750.00,25370300 08/26/19,WTON,496.00,510.00,474.00,505.00,19606700 08/26/19,XAQA,995.00,995.00,995.00,995.00,0 08/26/19,XBID,546.00,546.00,546.00,546.00,0 08/26/19,XBLQ,488.00,488.00,488.00,488.00,0 08/26/19,XBNI,1085.00,1085.00,1085.00,1085.00,0 08/26/19,XBSK,392.00,392.00,392.00,392.00,0 08/26/19,XCID,77.00,77.00,75.00,75.00,11200 08/26/19,XCIS,105.00,105.00,104.00,104.00,13600 08/26/19,XDIF,496.00,496.00,496.00,496.00,0 08/26/19,XIHD,498.00,498.00,491.00,491.00,400 08/26/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/26/19,XIIF,663.00,663.00,661.00,661.00,400 08/26/19,XIIT,548.00,549.00,548.00,549.00,3000 08/26/19,XIJI,689.00,689.00,689.00,689.00,0 08/26/19,XIPI,174.00,174.00,174.00,174.00,4200 08/26/19,XISB,398.00,398.00,398.00,398.00,0 08/26/19,XISC,760.00,760.00,760.00,760.00,0 08/26/19,XISI,353.00,353.00,353.00,353.00,100 08/26/19,XISR,395.00,395.00,393.00,395.00,59800 08/26/19,XMIG,164.00,164.00,164.00,164.00,0 08/26/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/26/19,XMTS,502.00,502.00,502.00,502.00,0 08/26/19,XPDV,486.00,486.00,486.00,486.00,0 08/26/19,XPES,428.00,428.00,428.00,428.00,0 08/26/19,XPFT,532.00,532.00,531.00,531.00,2900 08/26/19,XPID,497.00,497.00,497.00,497.00,0 08/26/19,XPLC,482.00,482.00,482.00,482.00,0 08/26/19,XPLQ,518.00,518.00,518.00,518.00,0 08/26/19,XPMI,955.00,955.00,950.00,950.00,600 08/26/19,XPSG,453.00,453.00,453.00,453.00,0 08/26/19,XPTD,553.00,553.00,553.00,553.00,0 08/26/19,XSBC,110.00,110.00,110.00,110.00,0 08/26/19,XSPI,750.00,750.00,750.00,750.00,0 08/26/19,YELO,141.00,141.00,119.00,123.00,22262400 08/26/19,YELO-W,21.00,23.00,21.00,23.00,429600 08/26/19,YPAS,462.00,565.00,344.00,560.00,5000 08/26/19,YULE,157.00,158.00,157.00,158.00,10000 08/26/19,ZBRA,50.00,50.00,50.00,50.00,0 08/26/19,ZINC,565.00,570.00,555.00,570.00,86626100 08/26/19,ZONE,525.00,530.00,525.00,525.00,192100