,,,,,, 12/20/19,AALI,13300.00,13525.00,13100.00,13525.00,438000 12/20/19,ABBA,107.00,113.00,104.00,110.00,48743700 12/20/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/20/19,ABMM,1450.00,1540.00,1450.00,1540.00,400 12/20/19,ACES,1590.00,1600.00,1560.00,1600.00,15062800 12/20/19,ACST,1050.00,1050.00,1050.00,1050.00,476800 12/20/19,ADES,1045.00,1050.00,1040.00,1045.00,1900 12/20/19,ADHI,1215.00,1220.00,1200.00,1200.00,4504200 12/20/19,ADMF,10475.00,10475.00,10350.00,10350.00,264700 12/20/19,ADMG,186.00,187.00,184.00,184.00,126300 12/20/19,ADRO,1605.00,1605.00,1505.00,1540.00,88766700 12/20/19,AGAR,456.00,462.00,454.00,456.00,751800 12/20/19,AGII,625.00,645.00,590.00,640.00,1009400 12/20/19,AGRO,192.00,222.00,192.00,216.00,35221300 12/20/19,AGRS,144.00,145.00,143.00,143.00,30200 12/20/19,AHAP,65.00,65.00,56.00,60.00,397500 12/20/19,AIMS,180.00,180.00,180.00,180.00,0 12/20/19,AISA,168.00,168.00,168.00,168.00,0 12/20/19,AKKU,50.00,60.00,50.00,58.00,76254100 12/20/19,AKPI,390.00,390.00,368.00,390.00,3000 12/20/19,AKRA,3900.00,4010.00,3900.00,3980.00,9789900 12/20/19,AKSI,1575.00,1640.00,1550.00,1640.00,2181700 12/20/19,ALDO,390.00,400.00,390.00,400.00,16800 12/20/19,ALKA,488.00,488.00,402.00,466.00,400 12/20/19,ALMI,312.00,312.00,312.00,312.00,300 12/20/19,ALTO,382.00,400.00,372.00,400.00,2714200 12/20/19,AMAG,280.00,296.00,270.00,296.00,5200 12/20/19,AMFG,3370.00,3370.00,3370.00,3370.00,500 12/20/19,AMIN,358.00,358.00,358.00,358.00,0 12/20/19,AMRT,860.00,860.00,820.00,820.00,495400 12/20/19,ANDI,50.00,50.00,50.00,50.00,202400 12/20/19,ANJT,880.00,880.00,860.00,875.00,3800 12/20/19,ANTM,845.00,850.00,825.00,830.00,35549100 12/20/19,APEX,322.00,324.00,312.00,324.00,11400 12/20/19,APIC,675.00,675.00,665.00,675.00,17876900 12/20/19,APII,180.00,181.00,180.00,181.00,500 12/20/19,APLI,145.00,159.00,143.00,155.00,950300 12/20/19,APLN,178.00,180.00,174.00,175.00,14813100 12/20/19,APOL,50.00,50.00,50.00,50.00,0 12/20/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/20/19,ARGO,825.00,825.00,825.00,825.00,0 12/20/19,ARII,640.00,640.00,640.00,640.00,5000 12/20/19,ARKA,2260.00,2280.00,2200.00,2220.00,474600 12/20/19,ARMY,50.00,50.00,50.00,50.00,0 12/20/19,ARNA,452.00,454.00,440.00,442.00,1193300 12/20/19,ARTA,320.00,320.00,320.00,320.00,1500 12/20/19,ARTI,50.00,50.00,50.00,50.00,100 12/20/19,ARTO,2160.00,2170.00,2160.00,2170.00,5800 12/20/19,ASBI,302.00,302.00,302.00,302.00,0 12/20/19,ASDM,1095.00,1095.00,1095.00,1095.00,2200 12/20/19,ASGR,955.00,955.00,940.00,940.00,179700 12/20/19,ASII,6850.00,6925.00,6750.00,6925.00,38886700 12/20/19,ASJT,157.00,157.00,149.00,150.00,364800 12/20/19,ASMI,1120.00,1150.00,1115.00,1150.00,109500 12/20/19,ASRI,246.00,246.00,238.00,238.00,7674000 12/20/19,ASRM,1815.00,2020.00,1815.00,2020.00,900 12/20/19,ASSA,740.00,740.00,730.00,735.00,7091200 12/20/19,ATIC,690.00,830.00,690.00,720.00,1200 12/20/19,AUTO,1215.00,1215.00,1200.00,1205.00,547400 12/20/19,BABP,50.00,50.00,50.00,50.00,16800 12/20/19,BABP-W3,49.00,49.00,33.00,33.00,2200 12/20/19,BABP-W4,11.00,11.00,10.00,10.00,1612200 12/20/19,BACA,300.00,300.00,300.00,300.00,5207000 12/20/19,BACA-W2,100.00,100.00,100.00,100.00,0 12/20/19,BAJA,63.00,63.00,61.00,63.00,84100 12/20/19,BALI,1000.00,1000.00,990.00,1000.00,40200 12/20/19,BAPA,71.00,71.00,61.00,71.00,2400 12/20/19,BAPI,50.00,50.00,50.00,50.00,93100 12/20/19,BAPI-W,6.00,6.00,4.00,5.00,44473200 12/20/19,BATA,660.00,660.00,630.00,645.00,7800 12/20/19,BAYU,1050.00,1100.00,1045.00,1100.00,14500 12/20/19,BBCA,33400.00,33700.00,33050.00,33300.00,19890600 12/20/19,BBHI,130.00,149.00,130.00,140.00,81200 12/20/19,BBKP,224.00,226.00,220.00,220.00,4935300 12/20/19,BBLD,404.00,404.00,404.00,404.00,0 12/20/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/20/19,BBNI,7825.00,7825.00,7750.00,7800.00,18861800 12/20/19,BBRI,4350.00,4370.00,4320.00,4360.00,156213900 12/20/19,BBRM,50.00,50.00,50.00,50.00,0 12/20/19,BBTN,2150.00,2160.00,2130.00,2130.00,16279500 12/20/19,BBYB,290.00,290.00,276.00,276.00,90100 12/20/19,BCAP,145.00,146.00,140.00,140.00,14117700 12/20/19,BCIC,450.00,450.00,450.00,450.00,0 12/20/19,BCIP,55.00,65.00,55.00,64.00,182500 12/20/19,BDMN,4230.00,4250.00,4120.00,4220.00,2398000 12/20/19,BEEF,360.00,362.00,354.00,362.00,947400 12/20/19,BEEF-W,48.00,48.00,43.00,45.00,39000 12/20/19,BEKS,50.00,50.00,50.00,50.00,16700 12/20/19,BELL,525.00,525.00,520.00,520.00,104800 12/20/19,BEST,212.00,212.00,208.00,210.00,18388500 12/20/19,BFIN,555.00,570.00,550.00,570.00,111600 12/20/19,BGTG,62.00,63.00,62.00,63.00,380200 12/20/19,BHIT,66.00,66.00,63.00,64.00,54088300 12/20/19,BIKA,147.00,194.00,147.00,193.00,21800 12/20/19,BIMA,50.00,50.00,50.00,50.00,0 12/20/19,BINA,845.00,845.00,845.00,845.00,400 12/20/19,BIPI,50.00,50.00,50.00,50.00,17500 12/20/19,BIPI-W,10.00,10.00,9.00,10.00,500 12/20/19,BIPP,50.00,50.00,50.00,50.00,0 12/20/19,BIPP-W2,1.00,1.00,1.00,1.00,0 12/20/19,BIRD,2680.00,2700.00,2620.00,2620.00,983700 12/20/19,BISI,1050.00,1050.00,1050.00,1050.00,20300 12/20/19,BJBR,1410.00,1430.00,1380.00,1380.00,8192300 12/20/19,BJTM,680.00,685.00,675.00,680.00,1323200 12/20/19,BKDP,56.00,56.00,54.00,54.00,30000 12/20/19,BKSL,85.00,87.00,81.00,82.00,106999700 12/20/19,BKSL-W,18.00,19.00,16.00,17.00,5179700 12/20/19,BKSW,152.00,152.00,152.00,152.00,100 12/20/19,BLTA,50.00,50.00,50.00,50.00,100 12/20/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 12/20/19,BLUE,510.00,515.00,505.00,515.00,31800 12/20/19,BMAS,354.00,354.00,354.00,354.00,0 12/20/19,BMRI,7550.00,7700.00,7550.00,7700.00,75236100 12/20/19,BMSR,109.00,129.00,109.00,109.00,2242900 12/20/19,BMTR,360.00,362.00,346.00,348.00,53255800 12/20/19,BNBA,316.00,318.00,312.00,318.00,109200 12/20/19,BNBR,50.00,50.00,50.00,50.00,0 12/20/19,BNGA,975.00,975.00,960.00,960.00,499100 12/20/19,BNII,208.00,208.00,204.00,204.00,1021800 12/20/19,BNLI,1230.00,1240.00,1225.00,1230.00,20106200 12/20/19,BOGA,1310.00,1320.00,1310.00,1315.00,6730900 12/20/19,BOLA,328.00,328.00,328.00,328.00,7300 12/20/19,BOLT,840.00,845.00,840.00,840.00,103300 12/20/19,BORN,50.00,50.00,50.00,50.00,0 12/20/19,BOSS,208.00,224.00,187.00,189.00,4935100 12/20/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/20/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/20/19,BPTR,95.00,95.00,95.00,95.00,200 12/20/19,BRAM,10800.00,10800.00,10800.00,10800.00,0 12/20/19,BRIS,338.00,352.00,334.00,346.00,16374200 12/20/19,BRMS,53.00,53.00,51.00,52.00,41232700 12/20/19,BRNA,1000.00,1005.00,1000.00,1005.00,5200 12/20/19,BRPT,1485.00,1500.00,1470.00,1500.00,79434200 12/20/19,BRPT-W,1150.00,1150.00,1150.00,1150.00,1400 12/20/19,BSDE,1265.00,1280.00,1255.00,1280.00,11264900 12/20/19,BSIM,590.00,590.00,580.00,580.00,2000 12/20/19,BSIM-W3,40.00,40.00,30.00,37.00,1100 12/20/19,BSSR,1835.00,1835.00,1835.00,1835.00,0 12/20/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/20/19,BTEK,50.00,50.00,50.00,50.00,200 12/20/19,BTEL,50.00,50.00,50.00,50.00,0 12/20/19,BTON,204.00,204.00,200.00,200.00,36200 12/20/19,BTPN,3330.00,3330.00,3260.00,3280.00,10000 12/20/19,BTPS,4310.00,4400.00,4230.00,4290.00,3128700 12/20/19,BUDI,101.00,103.00,101.00,102.00,18600 12/20/19,BUKK,1450.00,1450.00,1400.00,1400.00,5600 12/20/19,BULL,176.00,177.00,173.00,176.00,31717400 12/20/19,BULL-W,75.00,120.00,75.00,120.00,15100 12/20/19,BULL-W2,23.00,50.00,21.00,24.00,94300 12/20/19,BUMI,68.00,68.00,64.00,65.00,221835100 12/20/19,BUVA,81.00,81.00,65.00,74.00,1577400 12/20/19,BVIC,80.00,80.00,73.00,75.00,14906800 12/20/19,BWPT,113.00,117.00,113.00,114.00,22726700 12/20/19,BYAN,13800.00,13800.00,13800.00,13800.00,0 12/20/19,CAKK,63.00,74.00,63.00,71.00,239000 12/20/19,CAKK-W,21.00,21.00,20.00,20.00,800100 12/20/19,CAMP,380.00,384.00,364.00,378.00,869800 12/20/19,CANI,162.00,192.00,162.00,162.00,800 12/20/19,CARS,169.00,180.00,169.00,179.00,75200 12/20/19,CASA,418.00,418.00,414.00,418.00,6568100 12/20/19,CASA-W,133.00,133.00,133.00,133.00,0 12/20/19,CASS,600.00,600.00,600.00,600.00,600 12/20/19,CCSI,252.00,268.00,252.00,252.00,2961500 12/20/19,CEKA,1560.00,1560.00,1545.00,1550.00,9200 12/20/19,CENT,78.00,78.00,76.00,77.00,423100 12/20/19,CFIN,268.00,270.00,268.00,268.00,90800 12/20/19,CINT,254.00,260.00,240.00,254.00,99400 12/20/19,CITA,1750.00,1750.00,1710.00,1735.00,8500 12/20/19,CITY,115.00,118.00,110.00,117.00,160700 12/20/19,CITY-W,36.00,47.00,34.00,42.00,787800 12/20/19,CKRA,76.00,76.00,76.00,76.00,0 12/20/19,CLAY,4450.00,4460.00,3940.00,4010.00,924800 12/20/19,CLEO,505.00,510.00,505.00,510.00,3082300 12/20/19,CLPI,770.00,780.00,765.00,780.00,800 12/20/19,CMNP,1800.00,1805.00,1800.00,1800.00,2200 12/20/19,CMPP,184.00,184.00,184.00,184.00,0 12/20/19,CNKO,50.00,50.00,50.00,50.00,200 12/20/19,CNTB,250.00,250.00,250.00,250.00,0 12/20/19,CNTX,348.00,348.00,348.00,348.00,300 12/20/19,COCO,850.00,855.00,850.00,855.00,1300 12/20/19,COCO-W,450.00,450.00,450.00,450.00,0 12/20/19,COWL,50.00,50.00,50.00,50.00,100 12/20/19,CPIN,6725.00,6800.00,6650.00,6775.00,12706700 12/20/19,CPRI,50.00,50.00,50.00,50.00,4800 12/20/19,CPRI-W,24.00,24.00,23.00,24.00,59700 12/20/19,CPRO,50.00,50.00,50.00,50.00,1000 12/20/19,CSAP,444.00,444.00,444.00,444.00,190800 12/20/19,CSIS,96.00,96.00,90.00,93.00,350400 12/20/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/20/19,CTRA,1080.00,1085.00,1065.00,1085.00,15222400 12/20/19,CTTH,71.00,71.00,69.00,69.00,14000 12/20/19,DART,326.00,326.00,326.00,326.00,100 12/20/19,DAYA,280.00,280.00,210.00,226.00,400 12/20/19,DEAL,220.00,238.00,193.00,193.00,19237100 12/20/19,DEAL-W,25.00,25.00,25.00,25.00,0 12/20/19,DEFI,1840.00,1855.00,1835.00,1835.00,10100 12/20/19,DEWA,50.00,50.00,50.00,50.00,100 12/20/19,DFAM,400.00,400.00,394.00,398.00,14490900 12/20/19,DFAM-W,21.00,21.00,21.00,21.00,0 12/20/19,DGIK,50.00,50.00,50.00,50.00,0 12/20/19,DIGI,1700.00,1700.00,1700.00,1700.00,1000 12/20/19,DILD,284.00,288.00,280.00,288.00,2396800 12/20/19,DIVA,3450.00,3460.00,3370.00,3370.00,1196800 12/20/19,DKFT,145.00,148.00,144.00,145.00,9309600 12/20/19,DLTA,6600.00,6600.00,6600.00,6600.00,400 12/20/19,DMAS,296.00,298.00,294.00,296.00,14646100 12/20/19,DMMX,232.00,234.00,228.00,232.00,2050800 12/20/19,DNAR,200.00,200.00,200.00,200.00,0 12/20/19,DNET,3070.00,3070.00,3070.00,3070.00,3000 12/20/19,DOID,300.00,302.00,296.00,298.00,2642600 12/20/19,DPNS,254.00,254.00,254.00,254.00,100 12/20/19,DPUM,110.00,110.00,109.00,110.00,103100 12/20/19,DSFI,97.00,103.00,97.00,102.00,3600 12/20/19,DSNG,408.00,410.00,408.00,408.00,906600 12/20/19,DSSA,13200.00,14500.00,13100.00,14500.00,1300 12/20/19,DUCK,1190.00,1195.00,1175.00,1195.00,588600 12/20/19,DUTI,5000.00,5000.00,5000.00,5000.00,0 12/20/19,DVLA,2250.00,2250.00,2210.00,2210.00,3500 12/20/19,DWGL,346.00,358.00,326.00,358.00,2936300 12/20/19,DWGL-W,117.00,135.00,111.00,132.00,2336400 12/20/19,DYAN,102.00,102.00,100.00,101.00,564600 12/20/19,EAST,96.00,99.00,91.00,92.00,2106600 12/20/19,EAST-W,14.00,16.00,13.00,13.00,25074300 12/20/19,ECII,1000.00,1000.00,1000.00,1000.00,2000 12/20/19,EKAD,1080.00,1080.00,1030.00,1045.00,188300 12/20/19,ELSA,308.00,314.00,304.00,304.00,9794000 12/20/19,ELTY,50.00,50.00,50.00,50.00,1300 12/20/19,EMDE,220.00,220.00,220.00,220.00,10000 12/20/19,EMTK,5600.00,5600.00,5600.00,5600.00,20000 12/20/19,ENRG,50.00,51.00,50.00,50.00,15566400 12/20/19,ENVY,1040.00,1040.00,970.00,975.00,3092300 12/20/19,EPMT,2000.00,2000.00,2000.00,2000.00,2500 12/20/19,ERAA,1680.00,1725.00,1650.00,1650.00,17011000 12/20/19,ERTX,145.00,145.00,120.00,120.00,1200 12/20/19,ESIP,312.00,316.00,308.00,308.00,8839300 12/20/19,ESIP-W,27.00,27.00,23.00,24.00,8724500 12/20/19,ESSA,274.00,276.00,268.00,270.00,740100 12/20/19,ESTI,67.00,67.00,62.00,62.00,132700 12/20/19,ETWA,64.00,64.00,64.00,64.00,11900 12/20/19,EXCL,3250.00,3320.00,3220.00,3320.00,11562300 12/20/19,FAST,2500.00,2500.00,2500.00,2500.00,1800 12/20/19,FASW,7550.00,7725.00,7400.00,7725.00,54200 12/20/19,FILM,176.00,190.00,176.00,180.00,7392000 12/20/19,FINN,50.00,50.00,50.00,50.00,0 12/20/19,FIRE,770.00,850.00,760.00,780.00,14987300 12/20/19,FIRE-W,990.00,990.00,990.00,990.00,0 12/20/19,FISH,3860.00,3860.00,3860.00,3860.00,0 12/20/19,FITT,66.00,69.00,61.00,61.00,6089500 12/20/19,FITT-W,57.00,61.00,44.00,49.00,5244000 12/20/19,FMII,470.00,470.00,470.00,470.00,2119000 12/20/19,FOOD,108.00,112.00,104.00,110.00,196100 12/20/19,FORU,100.00,101.00,100.00,101.00,680000 12/20/19,FORZ,50.00,50.00,50.00,50.00,40600 12/20/19,FORZ-W,610.00,610.00,610.00,610.00,0 12/20/19,FPNI,123.00,123.00,120.00,120.00,698900 12/20/19,FREN,126.00,141.00,125.00,140.00,387419400 12/20/19,FREN-W,60.00,97.00,59.00,85.00,10889000 12/20/19,FUJI,111.00,111.00,109.00,110.00,11700 12/20/19,GAMA,51.00,51.00,50.00,51.00,2085200 12/20/19,GDST,65.00,65.00,61.00,63.00,204000 12/20/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/20/19,GEMA,340.00,340.00,340.00,340.00,10000 12/20/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/20/19,GGRM,52050.00,53100.00,52000.00,53100.00,1583600 12/20/19,GGRP,424.00,450.00,390.00,404.00,51900 12/20/19,GHON,1650.00,1650.00,1650.00,1650.00,0 12/20/19,GIAA,498.00,505.00,496.00,505.00,8735100 12/20/19,GJTL,585.00,590.00,585.00,585.00,3834600 12/20/19,GLOB,426.00,426.00,426.00,426.00,0 12/20/19,GMFI,170.00,175.00,169.00,171.00,1493800 12/20/19,GMTD,16200.00,16200.00,16200.00,16200.00,0 12/20/19,GOLD,222.00,222.00,222.00,222.00,0 12/20/19,GOLL,50.00,50.00,50.00,50.00,0 12/20/19,GOOD,1520.00,1525.00,1505.00,1520.00,321600 12/20/19,GPRA,77.00,77.00,76.00,77.00,36500 12/20/19,GREN,328.00,328.00,328.00,328.00,0 12/20/19,GSMF,100.00,100.00,100.00,100.00,200 12/20/19,GTBO,154.00,154.00,154.00,154.00,0 12/20/19,GWSA,150.00,158.00,150.00,150.00,57400 12/20/19,GZCO,50.00,50.00,50.00,50.00,1300 12/20/19,HADE,50.00,50.00,50.00,50.00,0 12/20/19,HDFA,132.00,132.00,132.00,132.00,0 12/20/19,HDIT,680.00,715.00,670.00,715.00,11900 12/20/19,HDTX,120.00,120.00,120.00,120.00,0 12/20/19,HEAL,3560.00,3700.00,3550.00,3550.00,30600 12/20/19,HELI,160.00,172.00,160.00,172.00,56000 12/20/19,HELI-W,15.00,15.00,12.00,15.00,110900 12/20/19,HERO,815.00,880.00,815.00,850.00,93400 12/20/19,HEXA,3480.00,3510.00,3470.00,3510.00,71400 12/20/19,HITS,550.00,560.00,550.00,560.00,30000 12/20/19,HKMU,260.00,266.00,258.00,258.00,11057200 12/20/19,HMSP,2080.00,2100.00,2080.00,2100.00,25354900 12/20/19,HOKI,940.00,950.00,930.00,950.00,24597400 12/20/19,HOKI-W,590.00,590.00,590.00,590.00,0 12/20/19,HOME,50.00,50.00,50.00,50.00,67300 12/20/19,HOTL,113.00,115.00,85.00,110.00,11704300 12/20/19,HRME,1195.00,1220.00,1190.00,1200.00,15774200 12/20/19,HRTA,240.00,242.00,218.00,234.00,756300 12/20/19,HRUM,1315.00,1320.00,1310.00,1320.00,1200000 12/20/19,IATA,50.00,50.00,50.00,50.00,6000 12/20/19,IBFN,224.00,224.00,224.00,224.00,100 12/20/19,IBFN-W,45.00,45.00,21.00,21.00,388300 12/20/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/20/19,ICBP,11400.00,11525.00,11275.00,11525.00,12072700 12/20/19,ICON,64.00,76.00,56.00,56.00,4848500 12/20/19,IDPR,368.00,368.00,368.00,368.00,0 12/20/19,IFII,224.00,236.00,212.00,224.00,3077900 12/20/19,IFSH,565.00,620.00,540.00,565.00,46100 12/20/19,IGAR,340.00,342.00,330.00,330.00,556700 12/20/19,IIKP,50.00,50.00,50.00,50.00,400 12/20/19,IKAI,81.00,81.00,76.00,77.00,23949300 12/20/19,IKBI,262.00,262.00,262.00,262.00,0 12/20/19,IMAS,1280.00,1290.00,1200.00,1205.00,3662200 12/20/19,IMJS,310.00,314.00,298.00,298.00,1030900 12/20/19,IMPC,1030.00,1035.00,1030.00,1030.00,381900 12/20/19,INAF,685.00,815.00,500.00,745.00,66938500 12/20/19,INAI,438.00,438.00,436.00,436.00,11800 12/20/19,INCF,50.00,51.00,50.00,50.00,212300 12/20/19,INCI,414.00,414.00,404.00,412.00,8300 12/20/19,INCO,3510.00,3580.00,3510.00,3570.00,12623400 12/20/19,INDF,7850.00,7925.00,7800.00,7925.00,10539600 12/20/19,INDR,2560.00,2580.00,2550.00,2560.00,64400 12/20/19,INDS,2210.00,2220.00,2210.00,2220.00,2000 12/20/19,INDX,54.00,54.00,54.00,54.00,100 12/20/19,INDY,1280.00,1290.00,1255.00,1255.00,9313600 12/20/19,INKP,7975.00,8050.00,7750.00,7825.00,6908900 12/20/19,INOV,382.00,382.00,376.00,376.00,2069000 12/20/19,INPC,63.00,63.00,63.00,63.00,3200 12/20/19,INPC-W,7.00,7.00,6.00,7.00,201100 12/20/19,INPP,755.00,825.00,755.00,825.00,5000 12/20/19,INPS,5050.00,5075.00,4030.00,4030.00,72900 12/20/19,INRU,790.00,790.00,790.00,790.00,0 12/20/19,INTA,450.00,450.00,450.00,450.00,14691600 12/20/19,INTA-W,210.00,210.00,210.00,210.00,0 12/20/19,INTD,520.00,540.00,500.00,500.00,70800 12/20/19,INTP,19925.00,20000.00,19575.00,20000.00,2382700 12/20/19,IPCC,695.00,705.00,690.00,700.00,2085900 12/20/19,IPCM,184.00,185.00,183.00,184.00,103400 12/20/19,IPOL,93.00,94.00,92.00,93.00,171900 12/20/19,IPTV,515.00,515.00,490.00,500.00,36800500 12/20/19,IPTV-W,150.00,158.00,129.00,130.00,15648400 12/20/19,IRRA,630.00,650.00,615.00,640.00,10312100 12/20/19,ISAT,2960.00,2990.00,2880.00,2910.00,4582700 12/20/19,ISSP,190.00,191.00,187.00,188.00,5586200 12/20/19,ITIC,1650.00,1650.00,1575.00,1615.00,16852900 12/20/19,ITMA,540.00,565.00,540.00,545.00,9700 12/20/19,ITMA-W,52.00,52.00,52.00,52.00,100 12/20/19,ITMG,11325.00,11350.00,11150.00,11350.00,864900 12/20/19,ITTG,82.00,82.00,82.00,82.00,0 12/20/19,JAST,1790.00,1790.00,1735.00,1780.00,6918000 12/20/19,JAWA,95.00,95.00,95.00,95.00,13200 12/20/19,JAYA,86.00,94.00,82.00,86.00,3649600 12/20/19,JAYA-W,21.00,35.00,21.00,26.00,27767100 12/20/19,JECC,5925.00,5925.00,5925.00,5925.00,300 12/20/19,JGLE,50.00,50.00,50.00,50.00,0 12/20/19,JIHD,550.00,550.00,550.00,550.00,0 12/20/19,JKON,496.00,496.00,496.00,496.00,0 12/20/19,JKSW,60.00,60.00,60.00,60.00,0 12/20/19,JMAS,850.00,850.00,850.00,850.00,300 12/20/19,JPFA,1565.00,1580.00,1525.00,1535.00,18987400 12/20/19,JRPT,555.00,560.00,535.00,560.00,6718900 12/20/19,JSKY,260.00,260.00,208.00,214.00,120266500 12/20/19,JSMR,5300.00,5325.00,5200.00,5300.00,4557500 12/20/19,JSPT,1025.00,1025.00,1025.00,1025.00,0 12/20/19,JTPE,925.00,940.00,925.00,940.00,1630500 12/20/19,KAEF,1440.00,1530.00,1200.00,1320.00,20766000 12/20/19,KARW,65.00,65.00,64.00,64.00,34700 12/20/19,KAYU,79.00,81.00,78.00,80.00,7235800 12/20/19,KBLI,535.00,535.00,520.00,520.00,5142000 12/20/19,KBLM,360.00,360.00,330.00,340.00,22600 12/20/19,KBLV,310.00,310.00,310.00,310.00,0 12/20/19,KBRI,50.00,50.00,50.00,50.00,0 12/20/19,KDSI,1220.00,1220.00,1220.00,1220.00,0 12/20/19,KEEN,565.00,565.00,540.00,565.00,2214400 12/20/19,KEJU,855.00,855.00,810.00,840.00,102300 12/20/19,KIAS,65.00,69.00,65.00,66.00,67273800 12/20/19,KICI,300.00,300.00,300.00,300.00,0 12/20/19,KIJA,292.00,296.00,286.00,294.00,7955300 12/20/19,KINO,3420.00,3440.00,3380.00,3440.00,494300 12/20/19,KIOS,336.00,336.00,336.00,336.00,0 12/20/19,KIOS-W,318.00,318.00,318.00,318.00,0 12/20/19,KJEN,2150.00,2170.00,2150.00,2160.00,262900 12/20/19,KKGI,232.00,232.00,232.00,232.00,2300 12/20/19,KLBF,1590.00,1630.00,1590.00,1610.00,40962600 12/20/19,KMTR,320.00,320.00,310.00,310.00,15800 12/20/19,KOBX,120.00,126.00,119.00,121.00,1250400 12/20/19,KOIN,141.00,141.00,141.00,141.00,0 12/20/19,KONI,730.00,730.00,730.00,730.00,100 12/20/19,KOPI,630.00,630.00,630.00,630.00,28000 12/20/19,KOTA,730.00,735.00,725.00,730.00,5688900 12/20/19,KOTA-W,80.00,85.00,79.00,85.00,4675000 12/20/19,KPAL,197.00,214.00,166.00,174.00,936200 12/20/19,KPAS,67.00,69.00,62.00,63.00,3442500 12/20/19,KPAS-W,28.00,30.00,25.00,28.00,476900 12/20/19,KPIG,131.00,136.00,124.00,136.00,41650500 12/20/19,KRAH,1710.00,1730.00,1690.00,1690.00,458600 12/20/19,KRAS,302.00,304.00,290.00,290.00,5079700 12/20/19,KREN,525.00,530.00,510.00,525.00,58694400 12/20/19,LAND,935.00,980.00,935.00,960.00,2700 12/20/19,LAPD,50.00,50.00,50.00,50.00,0 12/20/19,LCGP,114.00,114.00,114.00,114.00,0 12/20/19,LCKM,324.00,324.00,324.00,324.00,10400 12/20/19,LEAD,50.00,50.00,50.00,50.00,700 12/20/19,LIFE,6000.00,6300.00,6000.00,6300.00,301700 12/20/19,LINK,3950.00,4000.00,3910.00,4000.00,1117400 12/20/19,LION,510.00,510.00,510.00,510.00,0 12/20/19,LMAS,64.00,66.00,61.00,63.00,297200 12/20/19,LMPI,92.00,100.00,92.00,98.00,8500 12/20/19,LMSH,476.00,476.00,476.00,476.00,0 12/20/19,LPCK,1045.00,1070.00,1025.00,1025.00,1835600 12/20/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 12/20/19,LPIN,284.00,284.00,284.00,284.00,0 12/20/19,LPKR,240.00,244.00,238.00,238.00,63831900 12/20/19,LPLI,100.00,106.00,97.00,98.00,171800 12/20/19,LPPF,3970.00,4500.00,3930.00,4370.00,41181600 12/20/19,LPPS,79.00,82.00,79.00,80.00,400 12/20/19,LRNA,129.00,129.00,120.00,120.00,400 12/20/19,LSIP,1350.00,1375.00,1325.00,1325.00,8193800 12/20/19,LTLS,630.00,630.00,625.00,625.00,4200 12/20/19,LUCK,420.00,420.00,420.00,420.00,0 12/20/19,MABA,50.00,50.00,50.00,50.00,50100 12/20/19,MAGP,50.00,50.00,50.00,50.00,0 12/20/19,MAIN,1025.00,1030.00,1000.00,1000.00,913900 12/20/19,MAMI,50.00,50.00,50.00,50.00,1507900 12/20/19,MAMI-W,12.00,13.00,11.00,12.00,8050100 12/20/19,MAMIP,600.00,600.00,600.00,600.00,0 12/20/19,MAPA,5100.00,5100.00,5000.00,5000.00,1500 12/20/19,MAPB,1695.00,1695.00,1680.00,1680.00,1900 12/20/19,MAPI,1070.00,1075.00,1025.00,1025.00,10868800 12/20/19,MARI,180.00,182.00,178.00,182.00,25400 12/20/19,MARK,440.00,442.00,440.00,440.00,719800 12/20/19,MASA,450.00,478.00,450.00,478.00,2000 12/20/19,MAYA,9100.00,9100.00,9100.00,9100.00,100 12/20/19,MBAP,1990.00,1990.00,1950.00,1975.00,34400 12/20/19,MBSS,488.00,490.00,486.00,490.00,439300 12/20/19,MBTO,99.00,99.00,96.00,96.00,46300 12/20/19,MCAS,2890.00,2890.00,2780.00,2780.00,72400 12/20/19,MCOR,132.00,132.00,130.00,130.00,145000 12/20/19,MDIA,55.00,55.00,54.00,54.00,25089300 12/20/19,MDKA,1035.00,1060.00,1025.00,1040.00,37860000 12/20/19,MDKI,202.00,204.00,202.00,204.00,100500 12/20/19,MDLN,214.00,220.00,214.00,220.00,1390900 12/20/19,MDRN,50.00,50.00,50.00,50.00,0 12/20/19,MEDC,870.00,885.00,850.00,865.00,57887500 12/20/19,MEDC-W,232.00,234.00,220.00,224.00,1802500 12/20/19,MEGA,6750.00,6750.00,6400.00,6700.00,2900 12/20/19,MERK,2960.00,2960.00,2900.00,2920.00,7600 12/20/19,META,196.00,199.00,195.00,199.00,466800 12/20/19,MFIN,1180.00,1225.00,1175.00,1175.00,11600 12/20/19,MFMI,750.00,790.00,720.00,765.00,297700 12/20/19,MGNA,50.00,50.00,50.00,50.00,0 12/20/19,MGRO,850.00,850.00,840.00,845.00,1601100 12/20/19,MICE,340.00,340.00,326.00,340.00,299600 12/20/19,MIDI,950.00,950.00,950.00,950.00,0 12/20/19,MIKA,2670.00,2690.00,2650.00,2690.00,9046400 12/20/19,MINA,830.00,840.00,800.00,815.00,19800 12/20/19,MIRA,50.00,50.00,50.00,50.00,0 12/20/19,MITI,51.00,51.00,51.00,51.00,0 12/20/19,MKNT,50.00,50.00,50.00,50.00,100 12/20/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/20/19,MLBI,15975.00,15975.00,15700.00,15900.00,7300 12/20/19,MLIA,815.00,820.00,805.00,805.00,5087500 12/20/19,MLPL,78.00,90.00,75.00,83.00,40061500 12/20/19,MLPT,430.00,500.00,430.00,474.00,1400 12/20/19,MMLP,210.00,218.00,204.00,208.00,36011500 12/20/19,MNCN,1625.00,1640.00,1550.00,1575.00,63412300 12/20/19,MOLI,950.00,950.00,950.00,950.00,0 12/20/19,MPMX,665.00,680.00,660.00,670.00,618100 12/20/19,MPOW,111.00,111.00,107.00,108.00,189700 12/20/19,MPPA,146.00,160.00,143.00,147.00,8234600 12/20/19,MPRO,2120.00,2220.00,2100.00,2180.00,20000 12/20/19,MRAT,153.00,153.00,150.00,152.00,24900 12/20/19,MREI,3990.00,4000.00,3900.00,3900.00,111400 12/20/19,MSIN,420.00,424.00,410.00,420.00,575400 12/20/19,MSKY,1460.00,1460.00,1460.00,1460.00,100 12/20/19,MTDL,2020.00,2020.00,1965.00,1985.00,2254200 12/20/19,MTFN,50.00,50.00,50.00,50.00,1000 12/20/19,MTLA,460.00,480.00,460.00,480.00,111600 12/20/19,MTPS,980.00,980.00,915.00,915.00,3700 12/20/19,MTPS-W,500.00,500.00,500.00,500.00,0 12/20/19,MTRA,334.00,334.00,334.00,334.00,19500 12/20/19,MTSM,238.00,238.00,226.00,226.00,200 12/20/19,MTWI,69.00,71.00,66.00,67.00,931800 12/20/19,MYOH,1300.00,1300.00,1265.00,1270.00,71100 12/20/19,MYOR,1990.00,1995.00,1950.00,1950.00,5590100 12/20/19,MYRX,50.00,50.00,50.00,50.00,13800 12/20/19,MYRXP,50.00,50.00,50.00,50.00,0 12/20/19,MYTX,57.00,57.00,52.00,52.00,20500 12/20/19,NASA,670.00,670.00,635.00,660.00,315400 12/20/19,NASA-W,640.00,640.00,640.00,640.00,0 12/20/19,NATO,1065.00,1070.00,1060.00,1070.00,58989400 12/20/19,NATO-W,850.00,850.00,850.00,850.00,500 12/20/19,NELY,140.00,140.00,136.00,136.00,10300 12/20/19,NFCX,2910.00,2910.00,2850.00,2860.00,297700 12/20/19,NICK,294.00,294.00,294.00,294.00,0 12/20/19,NIKL,630.00,725.00,490.00,610.00,89815100 12/20/19,NIPS,282.00,282.00,282.00,282.00,0 12/20/19,NIRO,140.00,140.00,140.00,140.00,1012800 12/20/19,NISP,850.00,855.00,850.00,855.00,10600 12/20/19,NOBU,865.00,865.00,865.00,865.00,100 12/20/19,NRCA,380.00,382.00,376.00,382.00,55000 12/20/19,NUSA,50.00,50.00,50.00,50.00,58100 12/20/19,NUSA-W,6.00,7.00,5.00,7.00,1931200 12/20/19,NZIA,850.00,940.00,770.00,800.00,18600 12/20/19,NZIA-W,100.00,114.00,89.00,95.00,110500 12/20/19,OASA,354.00,354.00,354.00,354.00,0 12/20/19,OCAP,162.00,190.00,162.00,190.00,200 12/20/19,OKAS,193.00,198.00,177.00,190.00,9300 12/20/19,OMRE,1175.00,1175.00,1175.00,1175.00,0 12/20/19,OPMS,110.00,110.00,102.00,104.00,802200 12/20/19,PADI,304.00,304.00,280.00,282.00,53100 12/20/19,PALM,202.00,208.00,200.00,208.00,20200 12/20/19,PAMG,60.00,63.00,60.00,61.00,1301100 12/20/19,PANI,96.00,110.00,96.00,103.00,20000 12/20/19,PANR,338.00,340.00,338.00,340.00,1586800 12/20/19,PANS,1415.00,1415.00,1410.00,1415.00,4800 12/20/19,PBID,1025.00,1025.00,995.00,1020.00,400 12/20/19,PBRX,525.00,525.00,500.00,500.00,143600 12/20/19,PBSA,515.00,600.00,515.00,600.00,68500 12/20/19,PCAR,1350.00,1350.00,1300.00,1300.00,18994500 12/20/19,PDES,680.00,730.00,680.00,730.00,6100 12/20/19,PEGE,190.00,190.00,190.00,190.00,0 12/20/19,PEHA,1040.00,1145.00,1040.00,1050.00,24900 12/20/19,PGAS,2160.00,2190.00,2150.00,2190.00,34737400 12/20/19,PGLI,330.00,330.00,320.00,320.00,11500 12/20/19,PICO,2600.00,2700.00,2510.00,2510.00,45300 12/20/19,PJAA,950.00,955.00,930.00,955.00,700 12/20/19,PKPK,65.00,65.00,62.00,65.00,36500 12/20/19,PLAS,50.00,50.00,50.00,50.00,0 12/20/19,PLIN,3400.00,3400.00,3200.00,3200.00,400 12/20/19,PMJS,192.00,198.00,160.00,160.00,27557900 12/20/19,PNBN,1335.00,1335.00,1290.00,1325.00,1352000 12/20/19,PNBS,50.00,50.00,50.00,50.00,12300 12/20/19,PNIN,1100.00,1100.00,1070.00,1075.00,374900 12/20/19,PNLF,294.00,294.00,284.00,284.00,34159000 12/20/19,PNSE,332.00,332.00,332.00,332.00,0 12/20/19,POLA,462.00,462.00,462.00,462.00,300 12/20/19,POLA-W,800.00,800.00,800.00,800.00,0 12/20/19,POLI,1520.00,1530.00,1500.00,1525.00,1800 12/20/19,POLL,10950.00,11125.00,10925.00,11125.00,771100 12/20/19,POLU,2480.00,2480.00,2360.00,2400.00,3400 12/20/19,POLY,62.00,67.00,62.00,66.00,723600 12/20/19,POOL,505.00,505.00,488.00,488.00,53429800 12/20/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 12/20/19,PORT,505.00,505.00,505.00,505.00,0 12/20/19,POSA,50.00,50.00,50.00,50.00,5500 12/20/19,POSA-W,5.00,6.00,4.00,5.00,32842500 12/20/19,POWR,995.00,1015.00,995.00,1015.00,555000 12/20/19,PPRE,252.00,254.00,246.00,248.00,7158700 12/20/19,PPRO,69.00,70.00,67.00,67.00,139160200 12/20/19,PRAS,140.00,140.00,140.00,140.00,0 12/20/19,PRDA,3460.00,3490.00,3460.00,3490.00,300 12/20/19,PRIM,376.00,400.00,310.00,400.00,83000 12/20/19,PRIM-W,35.00,43.00,33.00,33.00,582400 12/20/19,PSAB,244.00,252.00,242.00,252.00,92985100 12/20/19,PSDN,150.00,150.00,150.00,150.00,0 12/20/19,PSGO,192.00,192.00,182.00,191.00,649800 12/20/19,PSKT,50.00,50.00,50.00,50.00,100 12/20/19,PSSI,180.00,180.00,179.00,180.00,17900 12/20/19,PTBA,2650.00,2660.00,2600.00,2600.00,16557600 12/20/19,PTIS,175.00,175.00,175.00,175.00,0 12/20/19,PTPP,1660.00,1665.00,1630.00,1635.00,10949800 12/20/19,PTRO,1590.00,1610.00,1560.00,1560.00,498700 12/20/19,PTSN,282.00,306.00,260.00,262.00,6056100 12/20/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/20/19,PUDP,320.00,320.00,320.00,320.00,0 12/20/19,PURE,278.00,308.00,238.00,254.00,71335200 12/20/19,PURE-W,140.00,140.00,84.00,94.00,76083000 12/20/19,PWON,575.00,575.00,560.00,570.00,46132400 12/20/19,PYFA,198.00,198.00,198.00,198.00,0 12/20/19,PZZA,1160.00,1175.00,1160.00,1170.00,371700 12/20/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/20/19,R-LQ45X,1052.00,1052.00,1039.00,1039.00,8100 12/20/19,RAJA,199.00,204.00,192.00,193.00,1230300 12/20/19,RALS,1040.00,1060.00,1000.00,1000.00,11973100 12/20/19,RANC,334.00,334.00,334.00,334.00,200 12/20/19,RBMS,60.00,68.00,60.00,66.00,36900 12/20/19,RDTX,5300.00,5300.00,5175.00,5175.00,4300 12/20/19,REAL,238.00,256.00,238.00,238.00,716700 12/20/19,REAL-W,21.00,22.00,11.00,18.00,449743500 12/20/19,RELI,204.00,204.00,198.00,198.00,200 12/20/19,RICY,159.00,159.00,159.00,159.00,100 12/20/19,RIGS,216.00,220.00,214.00,220.00,12100 12/20/19,RIMO,50.00,50.00,50.00,50.00,81300 12/20/19,RISE,650.00,655.00,640.00,655.00,1191500 12/20/19,RMBA,312.00,312.00,312.00,312.00,1200 12/20/19,RODA,50.00,50.00,50.00,50.00,3053100 12/20/19,ROTI,1300.00,1310.00,1300.00,1300.00,36300 12/20/19,RUIS,244.00,244.00,244.00,244.00,0 12/20/19,SAFE,214.00,216.00,212.00,214.00,462000 12/20/19,SAME,250.00,250.00,244.00,250.00,25700 12/20/19,SAPX,830.00,830.00,830.00,830.00,0 12/20/19,SATU,89.00,89.00,78.00,81.00,429900 12/20/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/20/19,SCCO,9175.00,9175.00,9175.00,9175.00,0 12/20/19,SCMA,1390.00,1400.00,1345.00,1400.00,26678100 12/20/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/20/19,SDMU,50.00,50.00,50.00,50.00,300 12/20/19,SDPC,94.00,95.00,94.00,95.00,1600 12/20/19,SDRA,660.00,660.00,660.00,660.00,100 12/20/19,SFAN,970.00,975.00,970.00,975.00,596200 12/20/19,SFAN-W,300.00,300.00,300.00,300.00,100 12/20/19,SGRO,2410.00,2410.00,2410.00,2410.00,12500 12/20/19,SHID,2400.00,2400.00,2400.00,2400.00,400 12/20/19,SHIP,765.00,770.00,765.00,765.00,721500 12/20/19,SIDO,1290.00,1295.00,1260.00,1270.00,2371300 12/20/19,SILO,6875.00,6975.00,6875.00,6975.00,548300 12/20/19,SIMA,50.00,50.00,50.00,50.00,1100 12/20/19,SIMP,388.00,392.00,382.00,386.00,6675600 12/20/19,SINI,1650.00,1650.00,1650.00,1650.00,0 12/20/19,SINI-W,880.00,880.00,880.00,880.00,0 12/20/19,SIPD,875.00,875.00,875.00,875.00,100 12/20/19,SKBM,372.00,372.00,372.00,372.00,100 12/20/19,SKLT,1610.00,1610.00,1610.00,1610.00,100 12/20/19,SKRN,580.00,595.00,580.00,595.00,34200 12/20/19,SKYB,69.00,69.00,58.00,58.00,276700 12/20/19,SLIS,4170.00,4250.00,4160.00,4160.00,46900 12/20/19,SMAR,3890.00,3900.00,3770.00,3780.00,21000 12/20/19,SMBR,468.00,492.00,452.00,452.00,22343400 12/20/19,SMCB,1210.00,1210.00,1185.00,1200.00,62500 12/20/19,SMDM,116.00,120.00,97.00,119.00,18300 12/20/19,SMDR,252.00,252.00,230.00,240.00,837000 12/20/19,SMGR,12575.00,12625.00,12325.00,12375.00,4707100 12/20/19,SMKL,226.00,226.00,212.00,224.00,30200 12/20/19,SMKL-W,22.00,32.00,21.00,25.00,4124400 12/20/19,SMMA,15450.00,15450.00,15450.00,15450.00,0 12/20/19,SMMT,124.00,124.00,124.00,124.00,10200 12/20/19,SMRA,1015.00,1020.00,980.00,995.00,15184500 12/20/19,SMRU,50.00,50.00,50.00,50.00,36100 12/20/19,SMSM,1425.00,1450.00,1420.00,1450.00,3271100 12/20/19,SOCI,180.00,180.00,174.00,174.00,6788700 12/20/19,SONA,5975.00,5975.00,5975.00,5975.00,0 12/20/19,SOSS,418.00,418.00,402.00,414.00,40300 12/20/19,SOSS-W,95.00,95.00,95.00,95.00,0 12/20/19,SOTS,230.00,230.00,230.00,230.00,0 12/20/19,SOTS-W,76.00,76.00,76.00,76.00,0 12/20/19,SPMA,326.00,326.00,326.00,326.00,1900 12/20/19,SPTO,850.00,855.00,835.00,835.00,27892300 12/20/19,SQMI,286.00,298.00,246.00,248.00,15057200 12/20/19,SRAJ,298.00,298.00,298.00,298.00,500 12/20/19,SRIL,260.00,262.00,258.00,260.00,5984700 12/20/19,SRSN,68.00,68.00,66.00,67.00,551800 12/20/19,SRTG,3700.00,3700.00,3690.00,3690.00,3300 12/20/19,SSIA,680.00,680.00,670.00,670.00,14356800 12/20/19,SSMS,825.00,830.00,805.00,825.00,56461500 12/20/19,SSTM,484.00,484.00,468.00,468.00,6000 12/20/19,STAR,130.00,131.00,129.00,131.00,6577300 12/20/19,STTP,4500.00,4500.00,4500.00,4500.00,0 12/20/19,SUGI,50.00,50.00,50.00,50.00,0 12/20/19,SULI,50.00,50.00,50.00,50.00,4419900 12/20/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/20/19,SURE,3050.00,3070.00,3050.00,3070.00,2059400 12/20/19,SWAT,104.00,106.00,102.00,103.00,10146500 12/20/19,TALF,282.00,282.00,282.00,282.00,100 12/20/19,TAMU,390.00,390.00,352.00,360.00,7226800 12/20/19,TARA,575.00,575.00,432.00,434.00,3916600 12/20/19,TAXI,50.00,50.00,50.00,50.00,200 12/20/19,TBIG,1140.00,1145.00,1125.00,1145.00,45084600 12/20/19,TBLA,935.00,945.00,915.00,915.00,688300 12/20/19,TBMS,840.00,840.00,840.00,840.00,0 12/20/19,TCID,11600.00,11600.00,11600.00,11600.00,0 12/20/19,TCPI,5625.00,5875.00,5525.00,5825.00,8700500 12/20/19,TDPM,250.00,252.00,242.00,246.00,3548800 12/20/19,TEBE,1910.00,1915.00,1855.00,1855.00,3567200 12/20/19,TELE,286.00,304.00,286.00,294.00,35325100 12/20/19,TFAS,152.00,154.00,147.00,154.00,154100 12/20/19,TFCO,408.00,535.00,408.00,535.00,200 12/20/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/20/19,TGRA,150.00,150.00,132.00,133.00,9808000 12/20/19,TIFA,220.00,236.00,220.00,236.00,93000 12/20/19,TINS,830.00,835.00,815.00,815.00,7996500 12/20/19,TIRA,220.00,250.00,220.00,242.00,400 12/20/19,TIRT,51.00,52.00,51.00,52.00,155700 12/20/19,TKIM,10800.00,11050.00,10525.00,10850.00,2063800 12/20/19,TLKM,3900.00,4020.00,3900.00,4020.00,152132200 12/20/19,TMAS,107.00,109.00,102.00,104.00,5677700 12/20/19,TMPO,121.00,164.00,121.00,164.00,5000 12/20/19,TNCA,288.00,288.00,268.00,284.00,8500 12/20/19,TOBA,342.00,370.00,342.00,370.00,10800 12/20/19,TOPS,350.00,350.00,304.00,304.00,2273800 12/20/19,TOTL,426.00,428.00,422.00,422.00,1379600 12/20/19,TOTO,298.00,298.00,288.00,292.00,4700 12/20/19,TOWR,765.00,770.00,755.00,765.00,44892100 12/20/19,TPIA,10000.00,10525.00,9950.00,10525.00,7090900 12/20/19,TPMA,250.00,250.00,250.00,250.00,0 12/20/19,TRAM,50.00,51.00,50.00,50.00,322208400 12/20/19,TRAM-W,28.00,28.00,18.00,18.00,3356100 12/20/19,TRIL,50.00,50.00,50.00,50.00,0 12/20/19,TRIM,135.00,149.00,135.00,149.00,10100 12/20/19,TRIO,426.00,426.00,426.00,426.00,0 12/20/19,TRIS,254.00,258.00,254.00,254.00,1012800 12/20/19,TRIS-W,26.00,26.00,26.00,26.00,0 12/20/19,TRST,400.00,400.00,400.00,400.00,0 12/20/19,TRUK,100.00,101.00,100.00,101.00,29600 12/20/19,TRUS,352.00,352.00,352.00,352.00,3400 12/20/19,TSPC,1360.00,1360.00,1340.00,1345.00,139900 12/20/19,TUGU,3400.00,3450.00,3390.00,3450.00,5000 12/20/19,TURI,895.00,895.00,895.00,895.00,0 12/20/19,UCID,1600.00,1840.00,1550.00,1770.00,89944700 12/20/19,ULTJ,1555.00,1575.00,1550.00,1565.00,534400 12/20/19,UNIC,3900.00,3900.00,3900.00,3900.00,400 12/20/19,UNIT,175.00,175.00,169.00,169.00,14400 12/20/19,UNSP,100.00,101.00,90.00,101.00,237800 12/20/19,UNTR,21700.00,21875.00,21150.00,21250.00,5280600 12/20/19,UNVR,40700.00,41625.00,40350.00,41625.00,3846000 12/20/19,URBN,2320.00,2320.00,2310.00,2320.00,152100 12/20/19,URBN-W,48.00,49.00,44.00,45.00,151500 12/20/19,VICO,113.00,113.00,113.00,113.00,200 12/20/19,VINS,126.00,126.00,121.00,125.00,70600 12/20/19,VINS-W,13.00,13.00,12.00,13.00,570900 12/20/19,VIVA,75.00,78.00,74.00,76.00,78467300 12/20/19,VOKS,280.00,280.00,276.00,280.00,1061800 12/20/19,VRNA,103.00,103.00,103.00,103.00,0 12/20/19,WAPO,70.00,73.00,69.00,73.00,5200 12/20/19,WEGE,300.00,304.00,296.00,298.00,6885900 12/20/19,WEHA,148.00,149.00,148.00,149.00,2115300 12/20/19,WICO,500.00,615.00,500.00,540.00,36200 12/20/19,WIIM,174.00,174.00,170.00,172.00,691300 12/20/19,WIKA,2010.00,2030.00,1980.00,1980.00,11175400 12/20/19,WINS,125.00,125.00,120.00,120.00,312000 12/20/19,WOMF,278.00,278.00,270.00,270.00,185000 12/20/19,WOOD,635.00,645.00,610.00,625.00,7478500 12/20/19,WOWS,242.00,260.00,220.00,228.00,13847300 12/20/19,WSBP,314.00,316.00,310.00,310.00,21651200 12/20/19,WSKT,1510.00,1515.00,1490.00,1490.00,38220400 12/20/19,WTON,460.00,462.00,452.00,456.00,6859200 12/20/19,XAFA,1029.00,1029.00,1028.00,1028.00,300 12/20/19,XAQA,969.00,969.00,969.00,969.00,0 12/20/19,XASG,102.00,102.00,102.00,102.00,0 12/20/19,XBID,533.00,533.00,533.00,533.00,0 12/20/19,XBIN,518.00,518.00,518.00,518.00,0 12/20/19,XBLQ,473.00,473.00,473.00,473.00,0 12/20/19,XBNI,1097.00,1097.00,1097.00,1097.00,0 12/20/19,XBSK,384.00,384.00,384.00,384.00,0 12/20/19,XCID,81.00,83.00,81.00,83.00,700 12/20/19,XCIS,106.00,106.00,105.00,105.00,300 12/20/19,XCLQ,102.00,102.00,102.00,102.00,0 12/20/19,XDIF,508.00,508.00,508.00,508.00,0 12/20/19,XIHD,503.00,503.00,503.00,503.00,0 12/20/19,XIIC,1110.00,1110.00,1110.00,1110.00,0 12/20/19,XIIF,643.00,643.00,643.00,643.00,100 12/20/19,XIIT,560.00,560.00,558.00,560.00,111100 12/20/19,XIJI,702.00,702.00,702.00,702.00,100 12/20/19,XIPI,177.00,177.00,177.00,177.00,0 12/20/19,XISB,398.00,398.00,398.00,398.00,0 12/20/19,XISC,717.00,717.00,717.00,717.00,300 12/20/19,XISI,351.00,351.00,351.00,351.00,0 12/20/19,XISR,406.00,407.00,406.00,406.00,5100 12/20/19,XKIV,498.00,498.00,498.00,498.00,0 12/20/19,XMIG,173.00,173.00,173.00,173.00,0 12/20/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/20/19,XMTS,499.00,499.00,499.00,499.00,0 12/20/19,XNVE,163.00,163.00,163.00,163.00,0 12/20/19,XPCR,955.00,955.00,955.00,955.00,0 12/20/19,XPDV,473.00,473.00,473.00,473.00,0 12/20/19,XPES,420.00,420.00,420.00,420.00,0 12/20/19,XPFT,558.00,558.00,558.00,558.00,0 12/20/19,XPID,544.00,544.00,544.00,544.00,0 12/20/19,XPLC,482.00,482.00,482.00,482.00,0 12/20/19,XPLQ,501.00,501.00,501.00,501.00,200 12/20/19,XPMI,987.00,987.00,987.00,987.00,0 12/20/19,XPSG,460.00,460.00,460.00,460.00,0 12/20/19,XPTD,536.00,536.00,536.00,536.00,0 12/20/19,XSBC,112.00,112.00,112.00,112.00,123600 12/20/19,XSPI,750.00,750.00,750.00,750.00,0 12/20/19,XSSI,97.00,97.00,97.00,97.00,0 12/20/19,YELO,82.00,84.00,78.00,80.00,2788800 12/20/19,YELO-W,26.00,28.00,19.00,19.00,7012400 12/20/19,YPAS,550.00,550.00,550.00,550.00,0 12/20/19,YULE,190.00,190.00,157.00,157.00,1900 12/20/19,ZBRA,104.00,113.00,100.00,105.00,1710100 12/20/19,ZINC,394.00,394.00,384.00,388.00,64547900 12/20/19,ZONE,496.00,498.00,492.00,498.00,220500