,,,,,, 07/25/19,AALI,10250.00,10250.00,10150.00,10150.00,341400 07/25/19,ABBA,155.00,160.00,155.00,157.00,10776900 07/25/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/25/19,ABMM,1780.00,1780.00,1780.00,1780.00,32600 07/25/19,ACES,1850.00,1860.00,1805.00,1810.00,6224000 07/25/19,ACST,1380.00,1380.00,1355.00,1355.00,42000 07/25/19,ADES,1120.00,1120.00,1090.00,1100.00,23100 07/25/19,ADHI,1560.00,1575.00,1510.00,1520.00,16998900 07/25/19,ADMF,10475.00,10900.00,10400.00,10600.00,207900 07/25/19,ADMG,274.00,274.00,266.00,268.00,526600 07/25/19,ADRO,1255.00,1270.00,1250.00,1250.00,18497000 07/25/19,AGII,620.00,630.00,615.00,620.00,366700 07/25/19,AGRO,292.00,294.00,286.00,290.00,2162200 07/25/19,AGRS,298.00,298.00,260.00,290.00,36200 07/25/19,AHAP,57.00,59.00,57.00,58.00,2700 07/25/19,AIMS,180.00,180.00,180.00,180.00,0 07/25/19,AISA,168.00,168.00,168.00,168.00,0 07/25/19,AKKU,50.00,50.00,50.00,50.00,500 07/25/19,AKPI,428.00,428.00,428.00,428.00,0 07/25/19,AKRA,4100.00,4170.00,4090.00,4090.00,4004000 07/25/19,AKSI,292.00,302.00,280.00,302.00,1700 07/25/19,ALDO,340.00,340.00,324.00,332.00,13000 07/25/19,ALKA,390.00,410.00,390.00,406.00,8500 07/25/19,ALMI,472.00,492.00,472.00,492.00,5300 07/25/19,ALTO,388.00,388.00,388.00,388.00,813500 07/25/19,AMAG,294.00,310.00,294.00,310.00,1100 07/25/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/25/19,AMIN,374.00,376.00,374.00,376.00,400 07/25/19,AMRT,945.00,945.00,930.00,940.00,17400 07/25/19,ANDI,2000.00,2000.00,2000.00,2000.00,0 07/25/19,ANJT,910.00,915.00,910.00,915.00,200 07/25/19,ANTM,955.00,965.00,925.00,930.00,78453700 07/25/19,APEX,700.00,700.00,700.00,700.00,0 07/25/19,APIC,630.00,635.00,630.00,635.00,27321300 07/25/19,APIC-W,630.00,330.00,330.00,330.00,0 07/25/19,APII,167.00,167.00,167.00,167.00,0 07/25/19,APLI,109.00,112.00,100.00,112.00,143400 07/25/19,APLN,226.00,230.00,214.00,214.00,71102600 07/25/19,APOL,50.00,50.00,50.00,50.00,0 07/25/19,APOL-W2,45.00,45.00,21.00,27.00,53400 07/25/19,ARGO,825.00,825.00,825.00,825.00,0 07/25/19,ARII,780.00,780.00,765.00,765.00,10100 07/25/19,ARKA,1030.00,1100.00,985.00,1035.00,90700 07/25/19,ARMY,268.00,268.00,258.00,258.00,136300 07/25/19,ARNA,510.00,535.00,505.00,525.00,1704800 07/25/19,ARTA,400.00,400.00,400.00,400.00,100 07/25/19,ARTI,50.00,50.00,50.00,50.00,11300 07/25/19,ARTO,171.00,171.00,171.00,171.00,0 07/25/19,ASBI,330.00,330.00,330.00,330.00,1000 07/25/19,ASDM,1085.00,1085.00,1085.00,1085.00,0 07/25/19,ASGR,1185.00,1190.00,1180.00,1180.00,28200 07/25/19,ASII,7225.00,7300.00,7175.00,7300.00,35643500 07/25/19,ASJT,224.00,238.00,224.00,228.00,92800 07/25/19,ASMI,855.00,860.00,795.00,860.00,716300 07/25/19,ASRI,346.00,348.00,342.00,348.00,7163900 07/25/19,ASRM,2500.00,2500.00,2500.00,2500.00,100 07/25/19,ASSA,835.00,850.00,825.00,850.00,1585700 07/25/19,ATIC,880.00,880.00,880.00,880.00,1000 07/25/19,ATPK,194.00,194.00,194.00,194.00,0 07/25/19,AUTO,1440.00,1445.00,1430.00,1435.00,196200 07/25/19,BABP,50.00,50.00,50.00,50.00,14000 07/25/19,BABP-W2,50.00,28.00,28.00,28.00,0 07/25/19,BABP-W3,46.00,46.00,23.00,46.00,3500 07/25/19,BACA,276.00,276.00,276.00,276.00,100 07/25/19,BACA-W2,276.00,100.00,100.00,100.00,0 07/25/19,BAJA,95.00,95.00,93.00,93.00,73300 07/25/19,BALI,1700.00,1700.00,1660.00,1700.00,258300 07/25/19,BAPA,90.00,90.00,90.00,90.00,19900 07/25/19,BATA,665.00,690.00,625.00,680.00,11600 07/25/19,BAYU,1200.00,1200.00,1200.00,1200.00,8200 07/25/19,BBCA,31350.00,31375.00,31000.00,31250.00,10695500 07/25/19,BBHI,158.00,158.00,155.00,158.00,42200 07/25/19,BBKP,304.00,306.00,300.00,302.00,4925400 07/25/19,BBLD,470.00,470.00,470.00,470.00,0 07/25/19,BBMD,2010.00,2100.00,2010.00,2100.00,30000 07/25/19,BBNI,8425.00,8525.00,8425.00,8500.00,32339300 07/25/19,BBRI,4470.00,4480.00,4450.00,4460.00,60404000 07/25/19,BBRM,50.00,50.00,50.00,50.00,0 07/25/19,BBTN,2440.00,2450.00,2410.00,2420.00,8261600 07/25/19,BBYB,280.00,284.00,280.00,284.00,19300 07/25/19,BCAP,226.00,226.00,226.00,226.00,20600 07/25/19,BCIC,450.00,450.00,450.00,450.00,0 07/25/19,BCIP,83.00,85.00,82.00,83.00,1382800 07/25/19,BDMN,5375.00,5375.00,4970.00,5175.00,26513100 07/25/19,BEEF,280.00,318.00,278.00,308.00,77327700 07/25/19,BEEF-W,49.00,55.00,48.00,49.00,12456400 07/25/19,BEKS,50.00,50.00,50.00,50.00,203900 07/25/19,BELL,580.00,690.00,535.00,575.00,181500 07/25/19,BEST,310.00,326.00,308.00,326.00,37184000 07/25/19,BFIN,615.00,615.00,595.00,595.00,94100 07/25/19,BGTG,73.00,74.00,73.00,73.00,1685900 07/25/19,BHIT,82.00,83.00,80.00,81.00,41021000 07/25/19,BIKA,202.00,202.00,202.00,202.00,0 07/25/19,BIMA,50.00,50.00,50.00,50.00,18500 07/25/19,BINA,935.00,935.00,925.00,935.00,11100 07/25/19,BIPI,50.00,50.00,50.00,50.00,1904600 07/25/19,BIPI-W,15.00,15.00,13.00,14.00,4721600 07/25/19,BIPP,68.00,70.00,68.00,70.00,15200 07/25/19,BIPP-W2,68.00,1.00,1.00,1.00,0 07/25/19,BIRD,2830.00,2850.00,2800.00,2820.00,1009100 07/25/19,BISI,1415.00,1420.00,1405.00,1415.00,9500 07/25/19,BJBR,1645.00,1665.00,1625.00,1665.00,9768100 07/25/19,BJTM,635.00,650.00,635.00,645.00,8362000 07/25/19,BKDP,57.00,58.00,57.00,58.00,152300 07/25/19,BKSL,142.00,142.00,139.00,139.00,64861600 07/25/19,BKSL-W,31.00,31.00,29.00,30.00,2235500 07/25/19,BKSW,194.00,194.00,183.00,183.00,1500 07/25/19,BLTA,50.00,50.00,50.00,50.00,1600 07/25/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/25/19,BLUE,655.00,675.00,600.00,640.00,1409400 07/25/19,BMAS,300.00,300.00,300.00,300.00,0 07/25/19,BMRI,7725.00,7800.00,7700.00,7800.00,38731000 07/25/19,BMSR,112.00,140.00,110.00,110.00,108400 07/25/19,BMTR,394.00,404.00,390.00,390.00,78481200 07/25/19,BNBA,282.00,282.00,278.00,282.00,237400 07/25/19,BNBR,50.00,50.00,50.00,50.00,600 07/25/19,BNGA,1135.00,1145.00,1120.00,1125.00,807600 07/25/19,BNII,256.00,258.00,250.00,252.00,793600 07/25/19,BNLI,875.00,900.00,875.00,890.00,12303900 07/25/19,BOGA,725.00,725.00,710.00,715.00,5584500 07/25/19,BOGA-W,725.00,610.00,610.00,610.00,0 07/25/19,BOLA,378.00,378.00,366.00,368.00,901100 07/25/19,BOLT,855.00,855.00,850.00,855.00,110600 07/25/19,BORN,50.00,50.00,50.00,50.00,0 07/25/19,BOSS,1600.00,1600.00,1500.00,1500.00,10300 07/25/19,BPFI,900.00,910.00,900.00,910.00,82900 07/25/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/25/19,BPTR,94.00,108.00,94.00,98.00,6438200 07/25/19,BRAM,9625.00,9625.00,8125.00,8125.00,300 07/25/19,BRIS,510.00,510.00,505.00,505.00,2714800 07/25/19,BRMS,50.00,50.00,50.00,50.00,546600 07/25/19,BRNA,1075.00,1075.00,1075.00,1075.00,8800 07/25/19,BRPT,3870.00,3870.00,3780.00,3800.00,14441000 07/25/19,BRPT-W,1910.00,1910.00,1910.00,1910.00,200 07/25/19,BSDE,1410.00,1420.00,1390.00,1400.00,17858200 07/25/19,BSIM,610.00,610.00,605.00,605.00,1600 07/25/19,BSIM-W3,69.00,69.00,41.00,63.00,101900 07/25/19,BSSR,1670.00,1710.00,1670.00,1680.00,3700 07/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/25/19,BTEK,67.00,73.00,65.00,71.00,138462000 07/25/19,BTEL,50.00,50.00,50.00,50.00,0 07/25/19,BTON,232.00,242.00,232.00,242.00,110700 07/25/19,BTPN,3330.00,3510.00,3330.00,3380.00,239100 07/25/19,BTPS,3400.00,3420.00,3310.00,3360.00,33974000 07/25/19,BUDI,102.00,102.00,101.00,101.00,432700 07/25/19,BUKK,1750.00,1750.00,1700.00,1730.00,8900 07/25/19,BULL,198.00,198.00,195.00,196.00,25022300 07/25/19,BULL-W,100.00,100.00,100.00,100.00,1500 07/25/19,BULL-W2,24.00,28.00,24.00,26.00,710300 07/25/19,BUMI,117.00,117.00,113.00,114.00,192276100 07/25/19,BUVA,96.00,98.00,96.00,97.00,26296700 07/25/19,BVIC,167.00,167.00,167.00,167.00,1200 07/25/19,BWPT,150.00,150.00,147.00,148.00,1566200 07/25/19,BYAN,16900.00,16900.00,16900.00,16900.00,0 07/25/19,CAKK,119.00,121.00,119.00,119.00,3282900 07/25/19,CAKK-W,30.00,31.00,30.00,31.00,205900 07/25/19,CAMP,505.00,510.00,500.00,505.00,2249400 07/25/19,CANI,139.00,139.00,139.00,139.00,0 07/25/19,CARS,238.00,238.00,234.00,238.00,1940100 07/25/19,CASA,370.00,370.00,360.00,366.00,7407200 07/25/19,CASA-W,370.00,350.00,350.00,350.00,0 07/25/19,CASS,680.00,680.00,680.00,680.00,2000 07/25/19,CCSI,218.00,224.00,218.00,218.00,1914300 07/25/19,CEKA,1825.00,1840.00,1770.00,1790.00,112200 07/25/19,CENT,89.00,90.00,88.00,88.00,5171400 07/25/19,CFIN,322.00,324.00,320.00,322.00,3087700 07/25/19,CINT,272.00,288.00,272.00,280.00,325700 07/25/19,CITA,1700.00,1800.00,1700.00,1790.00,7400 07/25/19,CITY,200.00,206.00,200.00,206.00,1200 07/25/19,CITY-W,200.00,98.00,98.00,98.00,0 07/25/19,CKRA,76.00,76.00,76.00,76.00,0 07/25/19,CLAY,3620.00,3640.00,3620.00,3630.00,858400 07/25/19,CLEO,484.00,486.00,472.00,478.00,20809200 07/25/19,CLPI,815.00,815.00,810.00,810.00,108600 07/25/19,CMNP,1420.00,1460.00,1420.00,1425.00,21200 07/25/19,CMPP,191.00,196.00,189.00,189.00,45700 07/25/19,CNKO,50.00,50.00,50.00,50.00,200 07/25/19,CNTB,250.00,250.00,250.00,250.00,0 07/25/19,CNTX,540.00,540.00,505.00,505.00,1200 07/25/19,COCO,930.00,930.00,930.00,930.00,3100000 07/25/19,COCO-W,350.00,450.00,350.00,398.00,91800 07/25/19,COWL,212.00,218.00,210.00,218.00,173200 07/25/19,CPIN,5225.00,5350.00,5025.00,5325.00,14379100 07/25/19,CPRI,76.00,77.00,75.00,75.00,4969800 07/25/19,CPRI-W,34.00,38.00,33.00,35.00,143000 07/25/19,CPRO,50.00,50.00,50.00,50.00,3100 07/25/19,CSAP,505.00,505.00,500.00,500.00,202600 07/25/19,CSIS,105.00,105.00,101.00,101.00,2939800 07/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/25/19,CTRA,1235.00,1285.00,1190.00,1280.00,60648100 07/25/19,CTTH,100.00,101.00,100.00,101.00,423500 07/25/19,DART,342.00,342.00,342.00,342.00,0 07/25/19,DAYA,228.00,284.00,228.00,284.00,44900 07/25/19,DEAL,1225.00,1235.00,1195.00,1200.00,12874900 07/25/19,DEAL-W,1225.00,850.00,850.00,850.00,0 07/25/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/25/19,DEWA,50.00,50.00,50.00,50.00,700 07/25/19,DFAM,840.00,855.00,835.00,845.00,459200 07/25/19,DFAM-W,840.00,675.00,675.00,675.00,0 07/25/19,DGIK,50.00,50.00,50.00,50.00,1500 07/25/19,DIGI,1700.00,1715.00,1690.00,1700.00,4000 07/25/19,DILD,442.00,446.00,430.00,440.00,1257400 07/25/19,DIVA,3650.00,3690.00,3640.00,3660.00,1367800 07/25/19,DKFT,202.00,204.00,200.00,202.00,1374100 07/25/19,DLTA,7275.00,7300.00,7275.00,7300.00,1500 07/25/19,DMAS,288.00,308.00,286.00,306.00,100219400 07/25/19,DNAR,290.00,290.00,266.00,266.00,1400 07/25/19,DNET,3100.00,3100.00,3100.00,3100.00,2500 07/25/19,DOID,498.00,500.00,496.00,498.00,3731400 07/25/19,DPNS,308.00,308.00,308.00,308.00,0 07/25/19,DPUM,123.00,123.00,120.00,122.00,48700 07/25/19,DSFI,135.00,135.00,128.00,130.00,2156000 07/25/19,DSNG,352.00,354.00,346.00,350.00,1508300 07/25/19,DSSA,14250.00,14250.00,14250.00,14250.00,500 07/25/19,DUCK,1505.00,1555.00,1505.00,1515.00,392000 07/25/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/25/19,DVLA,2260.00,2260.00,2260.00,2260.00,300 07/25/19,DWGL,89.00,90.00,88.00,90.00,180500 07/25/19,DWGL-W,17.00,17.00,16.00,17.00,243100 07/25/19,DYAN,146.00,149.00,141.00,144.00,7438100 07/25/19,EAST,123.00,142.00,121.00,130.00,71380900 07/25/19,EAST-W,19.00,25.00,19.00,21.00,83059600 07/25/19,ECII,1100.00,1100.00,1100.00,1100.00,200000 07/25/19,EKAD,915.00,915.00,885.00,900.00,194500 07/25/19,ELSA,376.00,376.00,362.00,364.00,36829600 07/25/19,ELTY,50.00,50.00,50.00,50.00,0 07/25/19,EMDE,238.00,238.00,230.00,238.00,9000 07/25/19,EMTK,7400.00,7400.00,7400.00,7400.00,2600 07/25/19,ENRG,57.00,58.00,56.00,57.00,19782600 07/25/19,ENVY,1135.00,1140.00,1105.00,1130.00,17100800 07/25/19,EPMT,2450.00,2450.00,2400.00,2400.00,5200 07/25/19,ERAA,1880.00,1960.00,1770.00,1950.00,68959100 07/25/19,ERTX,134.00,137.00,134.00,135.00,102500 07/25/19,ESSA,306.00,308.00,300.00,302.00,8492300 07/25/19,ESTI,87.00,89.00,87.00,89.00,28600 07/25/19,ETWA,63.00,63.00,59.00,59.00,2800 07/25/19,EXCL,3120.00,3290.00,3010.00,3250.00,27474800 07/25/19,FAST,2390.00,2450.00,2390.00,2450.00,1700 07/25/19,FASW,8100.00,8150.00,7950.00,7950.00,38600 07/25/19,FILM,990.00,1000.00,765.00,960.00,10408300 07/25/19,FINN,50.00,50.00,50.00,50.00,117500 07/25/19,FIRE,2820.00,2820.00,2580.00,2580.00,37470300 07/25/19,FIRE-W,2820.00,1910.00,1910.00,1910.00,0 07/25/19,FISH,2850.00,2860.00,2850.00,2850.00,500 07/25/19,FITT,100.00,104.00,100.00,100.00,2735700 07/25/19,FITT-W,44.00,44.00,39.00,43.00,70600 07/25/19,FMII,560.00,560.00,560.00,560.00,100 07/25/19,FOOD,230.00,268.00,195.00,196.00,35683100 07/25/19,FORU,99.00,99.00,99.00,99.00,0 07/25/19,FORZ,900.00,915.00,885.00,910.00,16397100 07/25/19,FORZ-W,900.00,466.00,466.00,466.00,0 07/25/19,FPNI,135.00,137.00,134.00,135.00,475500 07/25/19,FREN,200.00,212.00,197.00,202.00,246177900 07/25/19,FREN-W,109.00,111.00,105.00,108.00,724000 07/25/19,FUJI,128.00,137.00,122.00,127.00,3774600 07/25/19,GAMA,50.00,50.00,50.00,50.00,111000 07/25/19,GDST,91.00,91.00,86.00,87.00,717700 07/25/19,GDYR,1900.00,1900.00,1900.00,1900.00,0 07/25/19,GEMA,360.00,360.00,360.00,360.00,21100 07/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/25/19,GGRM,78000.00,78025.00,76125.00,76325.00,2500000 07/25/19,GHON,1350.00,1350.00,1350.00,1350.00,0 07/25/19,GIAA,390.00,398.00,390.00,396.00,7511800 07/25/19,GJTL,735.00,740.00,730.00,735.00,2089100 07/25/19,GLOB,410.00,530.00,400.00,530.00,700600 07/25/19,GMCW,860.00,860.00,860.00,860.00,0 07/25/19,GMFI,212.00,214.00,212.00,212.00,2394500 07/25/19,GMTD,19500.00,19500.00,19500.00,19500.00,600 07/25/19,GOLD,250.00,282.00,250.00,256.00,313500 07/25/19,GOLL,50.00,50.00,50.00,50.00,0 07/25/19,GOOD,1570.00,1600.00,1570.00,1580.00,313700 07/25/19,GPRA,94.00,95.00,93.00,93.00,10500 07/25/19,GREN,328.00,328.00,328.00,328.00,0 07/25/19,GSMF,114.00,114.00,114.00,114.00,0 07/25/19,GTBO,170.00,172.00,165.00,165.00,2000 07/25/19,GWSA,196.00,197.00,195.00,195.00,154900 07/25/19,GZCO,50.00,50.00,50.00,50.00,4200 07/25/19,HADE,50.00,50.00,50.00,50.00,100 07/25/19,HDFA,149.00,157.00,149.00,157.00,1200 07/25/19,HDIT,790.00,790.00,775.00,780.00,1155800 07/25/19,HDTX,120.00,120.00,120.00,120.00,0 07/25/19,HEAL,3190.00,3200.00,3130.00,3150.00,139300 07/25/19,HELI,173.00,181.00,170.00,178.00,70900 07/25/19,HELI-W,15.00,16.00,15.00,16.00,158500 07/25/19,HERO,790.00,825.00,790.00,790.00,1200 07/25/19,HEXA,3310.00,3330.00,3290.00,3290.00,133300 07/25/19,HITS,625.00,650.00,585.00,625.00,9600 07/25/19,HKMU,362.00,362.00,356.00,360.00,9709700 07/25/19,HMSP,3060.00,3080.00,2990.00,3010.00,48033500 07/25/19,HOKI,810.00,870.00,810.00,860.00,84104500 07/25/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/25/19,HOME,51.00,56.00,51.00,55.00,2719259900 07/25/19,HOTL,179.00,179.00,172.00,172.00,6192900 07/25/19,HRME,710.00,785.00,705.00,775.00,8541400 07/25/19,HRTA,290.00,296.00,286.00,294.00,1482300 07/25/19,HRUM,1355.00,1360.00,1335.00,1335.00,985400 07/25/19,IATA,50.00,50.00,50.00,50.00,2500 07/25/19,IBFN,210.00,240.00,200.00,202.00,95100 07/25/19,IBFN-W,42.00,42.00,25.00,33.00,20800 07/25/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/25/19,ICBP,10600.00,10825.00,10575.00,10700.00,4393300 07/25/19,ICON,98.00,98.00,98.00,98.00,0 07/25/19,IDPR,416.00,416.00,404.00,404.00,2500 07/25/19,IGAR,370.00,370.00,362.00,368.00,3100 07/25/19,IIKP,57.00,57.00,54.00,55.00,181576700 07/25/19,IKAI,146.00,147.00,144.00,145.00,5192300 07/25/19,IKBI,320.00,320.00,300.00,300.00,69200 07/25/19,IMAS,2480.00,2540.00,2480.00,2490.00,216900 07/25/19,IMJS,530.00,535.00,520.00,535.00,1174700 07/25/19,IMPC,1040.00,1045.00,1040.00,1045.00,358700 07/25/19,INAF,2300.00,2390.00,2300.00,2300.00,1224000 07/25/19,INAI,456.00,456.00,456.00,456.00,100 07/25/19,INCF,69.00,69.00,69.00,69.00,0 07/25/19,INCI,490.00,496.00,490.00,496.00,1600 07/25/19,INCO,3090.00,3110.00,2980.00,3000.00,17242200 07/25/19,INDF,7000.00,7025.00,6950.00,6975.00,6629000 07/25/19,INDR,4820.00,4820.00,4800.00,4800.00,25200 07/25/19,INDS,2330.00,2340.00,2230.00,2300.00,254500 07/25/19,INDX,66.00,66.00,63.00,65.00,19500 07/25/19,INDY,1610.00,1635.00,1595.00,1605.00,4660300 07/25/19,INKP,8000.00,8050.00,7650.00,7825.00,11795800 07/25/19,INOV,398.00,402.00,392.00,392.00,6199400 07/25/19,INPC,71.00,71.00,69.00,70.00,591600 07/25/19,INPC-W,7.00,8.00,7.00,8.00,1039700 07/25/19,INPP,860.00,860.00,725.00,745.00,77200 07/25/19,INPS,3070.00,3070.00,3040.00,3060.00,1100 07/25/19,INRU,590.00,590.00,590.00,590.00,2000 07/25/19,INTA,470.00,478.00,470.00,478.00,16500 07/25/19,INTA-W,470.00,200.00,200.00,200.00,0 07/25/19,INTD,141.00,181.00,141.00,160.00,91500 07/25/19,INTP,22200.00,22875.00,21875.00,22875.00,1269900 07/25/19,IPCC,1230.00,1230.00,1210.00,1210.00,20100 07/25/19,IPCM,270.00,278.00,266.00,272.00,943900 07/25/19,IPOL,103.00,104.00,102.00,104.00,37300 07/25/19,IPTV,248.00,248.00,238.00,246.00,29156800 07/25/19,IPTV-W,18.00,23.00,17.00,20.00,33908700 07/25/19,ISAT,2770.00,3070.00,2770.00,3040.00,54471300 07/25/19,ISSP,110.00,114.00,110.00,114.00,8245600 07/25/19,ITIC,680.00,685.00,645.00,660.00,2060800 07/25/19,ITMA,925.00,940.00,925.00,940.00,200 07/25/19,ITMG,17075.00,17175.00,16775.00,16950.00,1330900 07/25/19,ITTG,82.00,82.00,82.00,82.00,0 07/25/19,JAST,1100.00,1120.00,1065.00,1075.00,3875000 07/25/19,JAWA,117.00,117.00,117.00,117.00,100 07/25/19,JAYA,115.00,117.00,113.00,113.00,2016000 07/25/19,JAYA-W,23.00,24.00,22.00,22.00,275000 07/25/19,JECC,5125.00,5125.00,5100.00,5100.00,400 07/25/19,JGLE,50.00,50.00,50.00,50.00,0 07/25/19,JIHD,500.00,500.00,500.00,500.00,0 07/25/19,JKON,432.00,432.00,432.00,432.00,0 07/25/19,JKSW,60.00,60.00,60.00,60.00,0 07/25/19,JMAS,880.00,905.00,700.00,745.00,77700 07/25/19,JPFA,1555.00,1640.00,1515.00,1630.00,53909400 07/25/19,JRPT,540.00,550.00,525.00,530.00,5612500 07/25/19,JSKY,1325.00,1420.00,1315.00,1400.00,10480200 07/25/19,JSMR,6075.00,6125.00,5950.00,5975.00,3457200 07/25/19,JSPT,980.00,980.00,980.00,980.00,0 07/25/19,JTPE,1000.00,1030.00,1000.00,1030.00,6649800 07/25/19,KAEF,3310.00,3380.00,3280.00,3280.00,41300 07/25/19,KARW,69.00,70.00,68.00,69.00,73800 07/25/19,KAYU,406.00,408.00,396.00,402.00,7500100 07/25/19,KBLI,650.00,665.00,640.00,660.00,26895100 07/25/19,KBLM,242.00,266.00,242.00,256.00,488900 07/25/19,KBLV,450.00,450.00,370.00,428.00,7800 07/25/19,KBRI,50.00,50.00,50.00,50.00,0 07/25/19,KDSI,1295.00,1305.00,1245.00,1305.00,75600 07/25/19,KIAS,99.00,100.00,94.00,97.00,3567900 07/25/19,KICI,246.00,246.00,246.00,246.00,2000 07/25/19,KIJA,306.00,308.00,304.00,308.00,2612900 07/25/19,KINO,3130.00,3160.00,3050.00,3140.00,1799500 07/25/19,KIOS,585.00,585.00,580.00,585.00,1000 07/25/19,KIOS-W,585.00,270.00,270.00,270.00,0 07/25/19,KJEN,1395.00,1420.00,1350.00,1350.00,304500 07/25/19,KKGI,197.00,202.00,190.00,199.00,553800 07/25/19,KLBF,1440.00,1475.00,1440.00,1475.00,17168100 07/25/19,KMTR,322.00,330.00,322.00,330.00,24600 07/25/19,KOBX,179.00,195.00,179.00,185.00,5791500 07/25/19,KOIN,199.00,199.00,199.00,199.00,0 07/25/19,KONI,430.00,450.00,340.00,374.00,42600 07/25/19,KOPI,630.00,635.00,630.00,630.00,49500 07/25/19,KOTA,404.00,404.00,402.00,402.00,113100 07/25/19,KOTA-W,22.00,22.00,20.00,20.00,6009300 07/25/19,KPAL,540.00,600.00,480.00,510.00,40136400 07/25/19,KPAS,115.00,116.00,112.00,116.00,24569300 07/25/19,KPAS-W,33.00,34.00,33.00,33.00,4000 07/25/19,KPIG,135.00,135.00,132.00,135.00,203500 07/25/19,KRAH,2370.00,2370.00,2370.00,2370.00,9100 07/25/19,KRAS,372.00,372.00,362.00,368.00,5041400 07/25/19,KREN,585.00,590.00,550.00,550.00,105064500 07/25/19,LAND,1690.00,1800.00,1685.00,1800.00,2564100 07/25/19,LAPD,50.00,50.00,50.00,50.00,100 07/25/19,LCGP,114.00,114.00,114.00,114.00,0 07/25/19,LCKM,328.00,328.00,328.00,328.00,7300 07/25/19,LEAD,56.00,56.00,54.00,54.00,5226000 07/25/19,LIFE,12300.00,12300.00,12300.00,12300.00,40000 07/25/19,LINK,4500.00,4800.00,4450.00,4580.00,319500 07/25/19,LION,550.00,555.00,530.00,530.00,1800 07/25/19,LMAS,58.00,59.00,58.00,58.00,372800 07/25/19,LMPI,132.00,139.00,131.00,139.00,6000 07/25/19,LMSH,490.00,490.00,490.00,490.00,0 07/25/19,LPCK,1785.00,1805.00,1720.00,1775.00,3956900 07/25/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/25/19,LPIN,288.00,308.00,288.00,294.00,65600 07/25/19,LPKR,282.00,282.00,276.00,280.00,229993400 07/25/19,LPLI,144.00,144.00,129.00,130.00,17000 07/25/19,LPPF,3820.00,3900.00,3630.00,3800.00,21191200 07/25/19,LPPS,99.00,99.00,96.00,98.00,77700 07/25/19,LRNA,132.00,136.00,131.00,136.00,1500 07/25/19,LSIP,1100.00,1115.00,1085.00,1095.00,8915000 07/25/19,LTLS,610.00,615.00,600.00,610.00,49100 07/25/19,LUCK,2020.00,2030.00,1980.00,2010.00,15122500 07/25/19,MABA,50.00,50.00,50.00,50.00,55700 07/25/19,MAGP,50.00,50.00,50.00,50.00,0 07/25/19,MAIN,1110.00,1145.00,1065.00,1135.00,21600400 07/25/19,MAMI,93.00,93.00,90.00,92.00,334343900 07/25/19,MAMI-W,21.00,21.00,19.00,20.00,1005900 07/25/19,MAMIP,93.00,600.00,600.00,600.00,0 07/25/19,MAPA,5025.00,5375.00,5025.00,5200.00,15500 07/25/19,MAPB,1800.00,1800.00,1795.00,1795.00,800 07/25/19,MAPI,925.00,995.00,920.00,960.00,17556800 07/25/19,MARI,242.00,242.00,236.00,236.00,7978200 07/25/19,MARK,488.00,494.00,488.00,490.00,2326000 07/25/19,MASA,625.00,625.00,625.00,625.00,0 07/25/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 07/25/19,MBAP,2180.00,2200.00,2160.00,2160.00,21700 07/25/19,MBSS,640.00,645.00,635.00,635.00,154000 07/25/19,MBTO,127.00,134.00,127.00,130.00,6700 07/25/19,MCAS,3550.00,3570.00,3520.00,3540.00,2272700 07/25/19,MCOR,139.00,139.00,135.00,137.00,930600 07/25/19,MDIA,142.00,147.00,142.00,147.00,59000 07/25/19,MDKA,5025.00,5100.00,5025.00,5050.00,13163800 07/25/19,MDKI,206.00,216.00,206.00,212.00,118700 07/25/19,MDLN,276.00,276.00,272.00,274.00,23731700 07/25/19,MDRN,50.00,50.00,50.00,50.00,0 07/25/19,MEDC,865.00,870.00,845.00,850.00,31331800 07/25/19,MEDC-W,220.00,220.00,204.00,204.00,2509700 07/25/19,MEGA,5300.00,5300.00,5100.00,5100.00,600 07/25/19,MERK,3900.00,3910.00,3890.00,3890.00,25400 07/25/19,META,191.00,191.00,189.00,191.00,17400 07/25/19,MFIN,1005.00,1035.00,1005.00,1035.00,31500 07/25/19,MFMI,488.00,488.00,488.00,488.00,0 07/25/19,MGNA,50.00,50.00,50.00,50.00,0 07/25/19,MGRO,760.00,760.00,750.00,750.00,2870200 07/25/19,MICE,368.00,376.00,368.00,370.00,36100 07/25/19,MIDI,1100.00,1100.00,1100.00,1100.00,100 07/25/19,MIKA,1950.00,2060.00,1950.00,2060.00,1435900 07/25/19,MINA,1205.00,1275.00,1020.00,1215.00,431200 07/25/19,MIRA,50.00,50.00,50.00,50.00,0 07/25/19,MITI,51.00,51.00,51.00,51.00,0 07/25/19,MKNT,114.00,115.00,109.00,113.00,1095000 07/25/19,MKPI,17875.00,17875.00,17525.00,17700.00,2900 07/25/19,MLBI,19500.00,19900.00,19500.00,19900.00,2500 07/25/19,MLIA,1510.00,1525.00,1510.00,1515.00,2007100 07/25/19,MLPL,110.00,111.00,109.00,110.00,3938200 07/25/19,MLPT,600.00,690.00,600.00,690.00,1200 07/25/19,MMLP,372.00,372.00,372.00,372.00,137600 07/25/19,MNCN,1400.00,1465.00,1385.00,1420.00,106127600 07/25/19,MOLI,1000.00,1005.00,1000.00,1005.00,14000 07/25/19,MPMX,810.00,820.00,800.00,805.00,3085400 07/25/19,MPOW,112.00,112.00,112.00,112.00,9100 07/25/19,MPPA,222.00,226.00,208.00,212.00,10539500 07/25/19,MPRO,740.00,800.00,740.00,760.00,192700 07/25/19,MRAT,170.00,170.00,166.00,169.00,52100 07/25/19,MREI,6100.00,6250.00,6100.00,6250.00,1300 07/25/19,MSIN,378.00,384.00,378.00,378.00,649900 07/25/19,MSKY,990.00,990.00,990.00,990.00,1000 07/25/19,MTDL,1285.00,1310.00,1285.00,1305.00,5528600 07/25/19,MTFN,50.00,50.00,50.00,50.00,0 07/25/19,MTLA,452.00,452.00,452.00,452.00,0 07/25/19,MTPS,1395.00,1430.00,1345.00,1345.00,164500 07/25/19,MTPS-W,300.00,314.00,288.00,288.00,39000 07/25/19,MTRA,362.00,362.00,362.00,362.00,0 07/25/19,MTSM,204.00,236.00,204.00,236.00,2800 07/25/19,MTWI,93.00,97.00,90.00,96.00,8046100 07/25/19,MYOH,1355.00,1360.00,1340.00,1355.00,86500 07/25/19,MYOR,2380.00,2440.00,2350.00,2430.00,9683200 07/25/19,MYRX,105.00,106.00,102.00,105.00,168910100 07/25/19,MYRXP,105.00,50.00,50.00,50.00,0 07/25/19,MYTX,63.00,65.00,63.00,65.00,17800 07/25/19,NAGA,200.00,206.00,200.00,202.00,55000 07/25/19,NASA,660.00,660.00,620.00,660.00,4079700 07/25/19,NASA-W,630.00,630.00,630.00,630.00,700 07/25/19,NATO,755.00,755.00,740.00,745.00,15896600 07/25/19,NATO-W,600.00,610.00,600.00,610.00,2300 07/25/19,NELY,152.00,154.00,152.00,154.00,6500 07/25/19,NFCX,2340.00,2340.00,2270.00,2280.00,4824200 07/25/19,NICK,272.00,272.00,272.00,272.00,0 07/25/19,NIKL,1520.00,1645.00,1515.00,1530.00,4170900 07/25/19,NIPS,282.00,282.00,282.00,282.00,0 07/25/19,NIRO,143.00,144.00,140.00,140.00,11100 07/25/19,NISP,885.00,890.00,885.00,885.00,14000 07/25/19,NOBU,910.00,910.00,910.00,910.00,0 07/25/19,NRCA,398.00,400.00,390.00,396.00,909300 07/25/19,NUSA,55.00,72.00,53.00,72.00,844658200 07/25/19,NUSA-W,10.00,15.00,9.00,14.00,65960000 07/25/19,OASA,282.00,284.00,274.00,280.00,105600 07/25/19,OCAP,320.00,320.00,320.00,320.00,100 07/25/19,OKAS,147.00,150.00,144.00,150.00,8000 07/25/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/25/19,PADI,840.00,850.00,740.00,740.00,733100 07/25/19,PALM,250.00,250.00,232.00,232.00,72100 07/25/19,PAMG,705.00,825.00,650.00,710.00,260037300 07/25/19,PANI,104.00,105.00,104.00,105.00,3700 07/25/19,PANR,384.00,384.00,382.00,384.00,1270500 07/25/19,PANS,1630.00,1640.00,1605.00,1620.00,91500 07/25/19,PBID,1040.00,1040.00,1020.00,1020.00,16200 07/25/19,PBRX,715.00,720.00,690.00,695.00,400000 07/25/19,PBSA,725.00,725.00,680.00,725.00,3300 07/25/19,PCAR,1950.00,1980.00,1925.00,1980.00,9400 07/25/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/25/19,PEGE,176.00,185.00,176.00,185.00,2000 07/25/19,PEHA,1790.00,1790.00,1750.00,1780.00,55900 07/25/19,PGAS,2020.00,2040.00,2000.00,2000.00,27212900 07/25/19,PGLI,440.00,440.00,440.00,440.00,100 07/25/19,PICO,1175.00,1175.00,1175.00,1175.00,0 07/25/19,PJAA,1120.00,1120.00,1120.00,1120.00,0 07/25/19,PKPK,83.00,86.00,82.00,85.00,45000 07/25/19,PLAS,50.00,50.00,50.00,50.00,0 07/25/19,PLIN,2980.00,3350.00,2980.00,3300.00,155000 07/25/19,PNBN,1380.00,1395.00,1310.00,1370.00,3466100 07/25/19,PNBS,56.00,57.00,56.00,56.00,508100 07/25/19,PNIN,1375.00,1375.00,1350.00,1350.00,168600 07/25/19,PNLF,344.00,348.00,340.00,340.00,16731600 07/25/19,PNSE,580.00,580.00,580.00,580.00,0 07/25/19,POLA,1145.00,1150.00,1145.00,1145.00,3800 07/25/19,POLA-W,1145.00,900.00,900.00,900.00,0 07/25/19,POLI,995.00,1000.00,965.00,975.00,28500 07/25/19,POLL,1800.00,1800.00,1790.00,1790.00,100700 07/25/19,POLU,1960.00,2100.00,1750.00,1800.00,297500 07/25/19,POLY,89.00,90.00,86.00,87.00,4132900 07/25/19,POOL,1810.00,1810.00,1755.00,1805.00,107854200 07/25/19,POOL-W,1810.00,4010.00,4010.00,4010.00,0 07/25/19,PORT,650.00,650.00,535.00,640.00,16300 07/25/19,POSA,204.00,270.00,196.00,270.00,718660500 07/25/19,POSA-W,11.00,13.00,11.00,13.00,90949800 07/25/19,POWR,895.00,900.00,880.00,895.00,3452300 07/25/19,PPRE,380.00,380.00,376.00,380.00,5861700 07/25/19,PPRO,119.00,120.00,117.00,117.00,34047700 07/25/19,PRAS,160.00,160.00,159.00,159.00,15200 07/25/19,PRDA,4380.00,4380.00,4020.00,4060.00,335400 07/25/19,PRIM,460.00,460.00,460.00,460.00,0 07/25/19,PRIM-W,35.00,35.00,35.00,35.00,900 07/25/19,PSAB,234.00,240.00,234.00,234.00,1512400 07/25/19,PSDN,204.00,204.00,204.00,204.00,0 07/25/19,PSKT,50.00,50.00,50.00,50.00,200 07/25/19,PSSI,167.00,170.00,167.00,169.00,2668700 07/25/19,PTBA,2780.00,2810.00,2760.00,2790.00,18414000 07/25/19,PTIS,292.00,292.00,292.00,292.00,0 07/25/19,PTPP,2110.00,2150.00,2080.00,2120.00,14185300 07/25/19,PTRO,1610.00,1615.00,1595.00,1595.00,342900 07/25/19,PTSN,470.00,535.00,470.00,510.00,32613800 07/25/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/25/19,PUDP,372.00,372.00,372.00,372.00,0 07/25/19,PWON,675.00,685.00,670.00,680.00,52986300 07/25/19,PYFA,192.00,192.00,192.00,192.00,200 07/25/19,PZZA,1005.00,1010.00,990.00,1010.00,693200 07/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/25/19,R-LQ45X,1080.00,1088.00,1080.00,1087.00,1900 07/25/19,RAJA,256.00,258.00,248.00,252.00,2913600 07/25/19,RALS,1380.00,1395.00,1350.00,1370.00,12510600 07/25/19,RANC,420.00,424.00,420.00,424.00,25400 07/25/19,RBMS,86.00,88.00,86.00,86.00,777800 07/25/19,RDTX,8000.00,8000.00,8000.00,8000.00,300 07/25/19,RELI,210.00,210.00,210.00,210.00,0 07/25/19,RICY,171.00,171.00,164.00,168.00,118600 07/25/19,RIGS,262.00,270.00,262.00,266.00,63200 07/25/19,RIMO,134.00,134.00,132.00,133.00,246880100 07/25/19,RISE,630.00,630.00,620.00,625.00,1794600 07/25/19,RMBA,344.00,350.00,340.00,350.00,8200 07/25/19,RODA,254.00,254.00,242.00,250.00,33300 07/25/19,ROTI,1295.00,1305.00,1275.00,1290.00,946600 07/25/19,RUIS,234.00,234.00,234.00,234.00,100 07/25/19,SAFE,204.00,208.00,204.00,208.00,271000 07/25/19,SAME,474.00,476.00,470.00,472.00,937200 07/25/19,SAPX,700.00,700.00,700.00,700.00,0 07/25/19,SATU,117.00,121.00,117.00,117.00,1605800 07/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/25/19,SCCO,9100.00,9100.00,9100.00,9100.00,2100 07/25/19,SCMA,1420.00,1460.00,1420.00,1455.00,12563200 07/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/25/19,SDMU,56.00,57.00,55.00,56.00,1270500 07/25/19,SDPC,108.00,108.00,107.00,107.00,5300 07/25/19,SDRA,830.00,830.00,830.00,830.00,0 07/25/19,SFAN,610.00,615.00,610.00,615.00,44400 07/25/19,SFAN-W,610.00,500.00,500.00,500.00,0 07/25/19,SGRO,2220.00,2220.00,2220.00,2220.00,100 07/25/19,SHID,3510.00,3510.00,3510.00,3510.00,0 07/25/19,SHIP,780.00,780.00,770.00,770.00,626200 07/25/19,SIDO,1040.00,1050.00,1005.00,1020.00,2523600 07/25/19,SILO,6300.00,6400.00,6150.00,6350.00,678400 07/25/19,SIMA,86.00,87.00,82.00,82.00,7114000 07/25/19,SIMP,352.00,358.00,348.00,350.00,9992900 07/25/19,SIPD,900.00,900.00,805.00,900.00,13600 07/25/19,SKBM,448.00,448.00,448.00,448.00,100 07/25/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/25/19,SKRN,418.00,420.00,408.00,412.00,775500 07/25/19,SKYB,220.00,220.00,196.00,196.00,30200 07/25/19,SMAR,4040.00,4090.00,4030.00,4040.00,13800 07/25/19,SMBR,1075.00,1110.00,1025.00,1070.00,13626000 07/25/19,SMCB,1500.00,1530.00,1495.00,1500.00,2800 07/25/19,SMDM,148.00,148.00,138.00,147.00,66200 07/25/19,SMDR,304.00,310.00,304.00,304.00,2826000 07/25/19,SMGR,12400.00,12625.00,12400.00,12475.00,4587700 07/25/19,SMKL,250.00,270.00,250.00,264.00,4319900 07/25/19,SMKL-W,50.00,50.00,34.00,37.00,1868900 07/25/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 07/25/19,SMMT,152.00,156.00,150.00,152.00,1400 07/25/19,SMRA,1300.00,1300.00,1240.00,1275.00,14356100 07/25/19,SMRU,113.00,113.00,110.00,110.00,3328800 07/25/19,SMSM,1545.00,1555.00,1535.00,1550.00,3029000 07/25/19,SOCI,230.00,236.00,226.00,230.00,15751600 07/25/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/25/19,SOSS,350.00,360.00,342.00,350.00,19500 07/25/19,SOSS-W,24.00,25.00,24.00,25.00,35500 07/25/19,SOTS,286.00,296.00,286.00,296.00,800 07/25/19,SOTS-W,125.00,125.00,76.00,85.00,600 07/25/19,SPMA,300.00,302.00,300.00,302.00,7300 07/25/19,SPTO,1050.00,1055.00,1040.00,1050.00,17405300 07/25/19,SQMI,202.00,206.00,202.00,206.00,164200 07/25/19,SRAJ,270.00,270.00,270.00,270.00,100 07/25/19,SRIL,364.00,372.00,358.00,362.00,1857687000 07/25/19,SRSN,77.00,79.00,73.00,75.00,6204300 07/25/19,SRTG,3550.00,3590.00,3540.00,3540.00,3000 07/25/19,SSIA,810.00,850.00,810.00,850.00,50217400 07/25/19,SSMS,915.00,965.00,905.00,965.00,27441100 07/25/19,SSTM,392.00,500.00,392.00,490.00,2300 07/25/19,STAR,98.00,99.00,98.00,99.00,52700 07/25/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/25/19,SUGI,50.00,50.00,50.00,50.00,0 07/25/19,SULI,61.00,62.00,59.00,61.00,1529400 07/25/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/25/19,SURE,3030.00,3040.00,3020.00,3040.00,2064600 07/25/19,SWAT,116.00,117.00,114.00,115.00,9383400 07/25/19,TALF,306.00,306.00,306.00,306.00,200 07/25/19,TAMU,505.00,510.00,490.00,494.00,13266300 07/25/19,TARA,765.00,765.00,745.00,745.00,34889800 07/25/19,TAXI,50.00,50.00,50.00,50.00,5000 07/25/19,TBIG,4440.00,4490.00,4380.00,4480.00,1902500 07/25/19,TBLA,835.00,845.00,830.00,830.00,2387500 07/25/19,TBMS,845.00,845.00,845.00,845.00,2400 07/25/19,TCID,13450.00,13450.00,13450.00,13450.00,200 07/25/19,TCPI,5875.00,6150.00,5875.00,6125.00,3022400 07/25/19,TDPM,270.00,274.00,268.00,274.00,19355500 07/25/19,TELE,480.00,482.00,470.00,478.00,168500 07/25/19,TFCO,476.00,476.00,476.00,476.00,0 07/25/19,TGKA,4000.00,4100.00,4000.00,4100.00,300 07/25/19,TGRA,815.00,815.00,805.00,815.00,36572500 07/25/19,TIFA,177.00,182.00,177.00,178.00,215700 07/25/19,TINS,1050.00,1065.00,1040.00,1045.00,14885200 07/25/19,TIRA,195.00,260.00,195.00,260.00,89500 07/25/19,TIRT,64.00,67.00,63.00,66.00,57700 07/25/19,TKIM,12525.00,12550.00,12200.00,12500.00,1742400 07/25/19,TLKM,4160.00,4240.00,4160.00,4210.00,49276300 07/25/19,TMAS,171.00,174.00,166.00,169.00,14738000 07/25/19,TMPI,50.00,50.00,50.00,50.00,0 07/25/19,TMPO,170.00,170.00,168.00,168.00,1100 07/25/19,TNCA,322.00,322.00,300.00,300.00,41800 07/25/19,TOBA,384.00,384.00,380.00,380.00,34400 07/25/19,TOPS,685.00,685.00,645.00,670.00,12461500 07/25/19,TOTL,525.00,525.00,515.00,520.00,880300 07/25/19,TOTO,336.00,338.00,330.00,338.00,235800 07/25/19,TOWR,775.00,780.00,760.00,780.00,6308800 07/25/19,TPIA,6075.00,6150.00,5975.00,6025.00,11399400 07/25/19,TPMA,284.00,298.00,284.00,296.00,109500 07/25/19,TRAM,122.00,123.00,118.00,119.00,960817300 07/25/19,TRAM-W,49.00,49.00,46.00,46.00,2300 07/25/19,TRIL,50.00,50.00,50.00,50.00,0 07/25/19,TRIM,142.00,149.00,140.00,145.00,111200 07/25/19,TRIO,426.00,426.00,426.00,426.00,0 07/25/19,TRIS,234.00,246.00,234.00,246.00,360500 07/25/19,TRST,418.00,418.00,418.00,418.00,0 07/25/19,TRUK,113.00,118.00,113.00,117.00,4593200 07/25/19,TRUS,310.00,340.00,310.00,330.00,16200 07/25/19,TSPC,1550.00,1570.00,1550.00,1560.00,68700 07/25/19,TUGU,2980.00,2980.00,2980.00,2980.00,2200 07/25/19,TURI,1030.00,1030.00,1030.00,1030.00,0 07/25/19,ULTJ,1510.00,1520.00,1485.00,1505.00,4616100 07/25/19,UNIC,4760.00,5175.00,4760.00,5100.00,3200 07/25/19,UNIT,197.00,197.00,180.00,185.00,31400 07/25/19,UNSP,103.00,103.00,99.00,100.00,1692600 07/25/19,UNTR,27125.00,27125.00,26925.00,26950.00,3295100 07/25/19,UNVR,45425.00,45525.00,44950.00,44950.00,2536600 07/25/19,URBN,2470.00,2470.00,2460.00,2460.00,117600 07/25/19,URBN-W,78.00,80.00,77.00,77.00,328000 07/25/19,VICO,101.00,104.00,101.00,103.00,48300 07/25/19,VINS,93.00,94.00,93.00,93.00,11200 07/25/19,VINS-W,32.00,32.00,26.00,29.00,11900 07/25/19,VIVA,106.00,107.00,103.00,106.00,9781500 07/25/19,VOKS,378.00,386.00,376.00,382.00,2922400 07/25/19,VRNA,120.00,120.00,120.00,120.00,0 07/25/19,WAPO,93.00,93.00,86.00,90.00,22400 07/25/19,WEGE,336.00,338.00,334.00,334.00,19280500 07/25/19,WEHA,158.00,158.00,156.00,158.00,1561800 07/25/19,WICO,570.00,615.00,570.00,615.00,300 07/25/19,WIIM,246.00,260.00,242.00,246.00,10225900 07/25/19,WIKA,2390.00,2420.00,2340.00,2380.00,15443700 07/25/19,WINS,160.00,175.00,160.00,162.00,6623400 07/25/19,WOMF,318.00,318.00,314.00,314.00,78000 07/25/19,WOOD,835.00,860.00,835.00,860.00,15107700 07/25/19,WSBP,400.00,404.00,382.00,386.00,112425600 07/25/19,WSKT,2100.00,2110.00,2060.00,2080.00,8641500 07/25/19,WTON,595.00,595.00,560.00,580.00,16658200 07/25/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/25/19,XBID,546.00,546.00,546.00,546.00,0 07/25/19,XBLQ,500.00,500.00,500.00,500.00,0 07/25/19,XBNI,1136.00,1136.00,1136.00,1136.00,0 07/25/19,XBSK,392.00,392.00,392.00,392.00,0 07/25/19,XCID,77.00,77.00,76.00,76.00,17800 07/25/19,XCIS,106.00,106.00,104.00,106.00,6300 07/25/19,XDIF,512.00,512.00,512.00,512.00,0 07/25/19,XIHD,537.00,537.00,528.00,528.00,3200 07/25/19,XIIC,1189.00,1189.00,1189.00,1189.00,0 07/25/19,XIIF,720.00,720.00,720.00,720.00,300 07/25/19,XIIT,585.00,587.00,582.00,582.00,5900 07/25/19,XIJI,712.00,712.00,712.00,712.00,800 07/25/19,XIPI,182.00,182.00,182.00,182.00,2700 07/25/19,XISB,398.00,398.00,398.00,398.00,0 07/25/19,XISC,798.00,798.00,798.00,798.00,100 07/25/19,XISI,378.00,378.00,378.00,378.00,100 07/25/19,XISR,419.00,419.00,419.00,419.00,223900 07/25/19,XMIG,185.00,185.00,185.00,185.00,11700 07/25/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/25/19,XMTS,531.00,531.00,531.00,531.00,0 07/25/19,XPDV,518.00,518.00,518.00,518.00,0 07/25/19,XPES,442.00,442.00,442.00,442.00,4000 07/25/19,XPFT,565.00,565.00,565.00,565.00,1800 07/25/19,XPID,497.00,497.00,497.00,497.00,0 07/25/19,XPLC,482.00,482.00,482.00,482.00,0 07/25/19,XPLQ,536.00,536.00,536.00,536.00,8200 07/25/19,XPMI,1014.00,1014.00,1014.00,1014.00,0 07/25/19,XPSG,466.00,466.00,466.00,466.00,0 07/25/19,XPTD,554.00,554.00,554.00,554.00,0 07/25/19,XSBC,114.00,114.00,114.00,114.00,0 07/25/19,XSPI,750.00,750.00,750.00,750.00,0 07/25/19,YELO,191.00,195.00,190.00,193.00,938600 07/25/19,YELO-W,22.00,24.00,22.00,24.00,194500 07/25/19,YPAS,460.00,498.00,350.00,422.00,29200 07/25/19,YULE,176.00,198.00,153.00,189.00,10000 07/25/19,ZBRA,50.00,50.00,50.00,50.00,0 07/25/19,ZINC,535.00,570.00,530.00,550.00,120334500 07/25/19,ZONE,560.00,565.00,555.00,560.00,90300