,,,,,, 08/28/19,AALI,10500.00,10650.00,10450.00,10525.00,279100 08/28/19,ABBA,132.00,144.00,132.00,142.00,7630500 08/28/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 08/28/19,ABMM,1825.00,1825.00,1825.00,1825.00,0 08/28/19,ACES,1790.00,1800.00,1765.00,1780.00,7485200 08/28/19,ACST,1300.00,1390.00,1250.00,1390.00,219400 08/28/19,ADES,1075.00,1080.00,1060.00,1065.00,15300 08/28/19,ADHI,1370.00,1370.00,1335.00,1335.00,4524300 08/28/19,ADMF,10725.00,10975.00,10650.00,10950.00,43600 08/28/19,ADMG,230.00,230.00,222.00,226.00,793100 08/28/19,ADRO,1130.00,1140.00,1100.00,1105.00,48177500 08/28/19,AGII,620.00,640.00,620.00,625.00,329300 08/28/19,AGRO,258.00,262.00,258.00,258.00,2336800 08/28/19,AGRS,228.00,228.00,204.00,208.00,398600 08/28/19,AHAP,54.00,54.00,54.00,54.00,23700 08/28/19,AIMS,180.00,180.00,180.00,180.00,0 08/28/19,AISA,168.00,168.00,168.00,168.00,0 08/28/19,AKKU,50.00,50.00,50.00,50.00,47600 08/28/19,AKPI,428.00,428.00,428.00,428.00,100 08/28/19,AKRA,4080.00,4270.00,4080.00,4260.00,12270400 08/28/19,AKSI,366.00,366.00,278.00,360.00,6600 08/28/19,ALDO,372.00,374.00,372.00,372.00,18200 08/28/19,ALKA,480.00,480.00,476.00,476.00,200 08/28/19,ALMI,490.00,490.00,458.00,458.00,300 08/28/19,ALTO,372.00,380.00,332.00,380.00,8300 08/28/19,AMAG,310.00,310.00,310.00,310.00,0 08/28/19,AMFG,5100.00,5100.00,5000.00,5100.00,8200 08/28/19,AMIN,350.00,350.00,350.00,350.00,0 08/28/19,AMRT,880.00,885.00,880.00,885.00,140300 08/28/19,ANDI,2190.00,2190.00,2190.00,2190.00,2600 08/28/19,ANJT,805.00,805.00,775.00,805.00,27200 08/28/19,ANTM,1030.00,1060.00,1025.00,1050.00,102409700 08/28/19,APEX,350.00,500.00,350.00,500.00,5300 08/28/19,APIC,655.00,675.00,650.00,675.00,26243400 08/28/19,APIC-W,655.00,330.00,330.00,330.00,0 08/28/19,APII,164.00,164.00,164.00,164.00,300 08/28/19,APLI,120.00,120.00,108.00,110.00,48600 08/28/19,APLN,196.00,198.00,191.00,192.00,29447300 08/28/19,APOL,50.00,50.00,50.00,50.00,0 08/28/19,APOL-W2,23.00,23.00,19.00,19.00,4800 08/28/19,ARGO,825.00,825.00,825.00,825.00,0 08/28/19,ARII,735.00,735.00,730.00,730.00,12300 08/28/19,ARKA,1705.00,1725.00,1560.00,1600.00,685100 08/28/19,ARMY,218.00,220.00,212.00,216.00,3810800 08/28/19,ARNA,540.00,545.00,540.00,545.00,2400 08/28/19,ARTA,392.00,392.00,392.00,392.00,100 08/28/19,ARTI,50.00,50.00,50.00,50.00,1600 08/28/19,ARTO,830.00,830.00,830.00,830.00,0 08/28/19,ASBI,334.00,334.00,334.00,334.00,100 08/28/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/28/19,ASGR,1070.00,1070.00,1020.00,1020.00,12500 08/28/19,ASII,6525.00,6575.00,6425.00,6450.00,28499000 08/28/19,ASJT,218.00,218.00,218.00,218.00,2400 08/28/19,ASMI,1085.00,1100.00,1085.00,1095.00,877000 08/28/19,ASRI,306.00,314.00,306.00,312.00,2881000 08/28/19,ASRM,2300.00,2350.00,2300.00,2300.00,2100 08/28/19,ASSA,830.00,835.00,815.00,820.00,698000 08/28/19,ATIC,850.00,850.00,850.00,850.00,100 08/28/19,ATPK,194.00,194.00,194.00,194.00,0 08/28/19,AUTO,1370.00,1380.00,1350.00,1360.00,2203100 08/28/19,BABP,50.00,50.00,50.00,50.00,65000 08/28/19,BABP-W2,50.00,30.00,30.00,30.00,0 08/28/19,BABP-W3,46.00,49.00,17.00,48.00,152300 08/28/19,BACA,298.00,298.00,298.00,298.00,1300 08/28/19,BACA-W2,298.00,100.00,100.00,100.00,0 08/28/19,BAJA,82.00,84.00,80.00,80.00,282900 08/28/19,BALI,1680.00,1680.00,1610.00,1630.00,246500 08/28/19,BAPA,81.00,87.00,81.00,87.00,11100 08/28/19,BATA,645.00,685.00,580.00,675.00,131200 08/28/19,BAYU,1575.00,1575.00,1570.00,1570.00,400 08/28/19,BBCA,30000.00,30100.00,29925.00,29975.00,11137600 08/28/19,BBHI,170.00,172.00,168.00,168.00,37600 08/28/19,BBKP,282.00,282.00,278.00,278.00,1208600 08/28/19,BBLD,480.00,480.00,480.00,480.00,0 08/28/19,BBMD,2400.00,2400.00,2400.00,2400.00,100 08/28/19,BBNI,7600.00,7625.00,7525.00,7600.00,14951300 08/28/19,BBRI,4220.00,4240.00,4190.00,4190.00,99957200 08/28/19,BBRM,50.00,50.00,50.00,50.00,0 08/28/19,BBTN,2110.00,2130.00,2070.00,2080.00,16832500 08/28/19,BBYB,276.00,280.00,276.00,280.00,112400 08/28/19,BCAP,220.00,220.00,206.00,210.00,48100 08/28/19,BCIC,450.00,450.00,450.00,450.00,0 08/28/19,BCIP,84.00,85.00,83.00,84.00,1109900 08/28/19,BDMN,4970.00,5025.00,4940.00,4940.00,1930700 08/28/19,BEEF,378.00,378.00,354.00,362.00,10358100 08/28/19,BEEF-W,42.00,42.00,39.00,40.00,863200 08/28/19,BEKS,50.00,50.00,50.00,50.00,15000 08/28/19,BELL,520.00,520.00,515.00,515.00,72300 08/28/19,BEST,304.00,312.00,304.00,310.00,10763900 08/28/19,BFIN,590.00,590.00,570.00,585.00,1800 08/28/19,BGTG,71.00,71.00,70.00,70.00,1268300 08/28/19,BHIT,73.00,73.00,72.00,72.00,6267000 08/28/19,BIKA,195.00,197.00,180.00,195.00,9800 08/28/19,BIMA,50.00,50.00,50.00,50.00,600 08/28/19,BINA,880.00,895.00,850.00,895.00,93100 08/28/19,BIPI,50.00,50.00,50.00,50.00,483000 08/28/19,BIPI-W,13.00,14.00,13.00,14.00,2959600 08/28/19,BIPP,73.00,74.00,66.00,69.00,11500 08/28/19,BIPP-W2,73.00,1.00,1.00,1.00,0 08/28/19,BIRD,2680.00,2680.00,2650.00,2660.00,541900 08/28/19,BISI,1395.00,1400.00,1390.00,1400.00,183800 08/28/19,BJBR,1540.00,1585.00,1540.00,1550.00,10296500 08/28/19,BJTM,640.00,640.00,630.00,630.00,3845800 08/28/19,BKDP,56.00,56.00,56.00,56.00,500 08/28/19,BKSL,125.00,126.00,120.00,121.00,39625700 08/28/19,BKSL-W,26.00,27.00,24.00,26.00,3743400 08/28/19,BKSW,179.00,179.00,175.00,175.00,11000 08/28/19,BLTA,50.00,50.00,50.00,50.00,3200 08/28/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/28/19,BLUE,605.00,640.00,605.00,620.00,278400 08/28/19,BMAS,300.00,300.00,300.00,300.00,0 08/28/19,BMRI,7025.00,7100.00,6950.00,7050.00,48041200 08/28/19,BMSR,81.00,81.00,81.00,81.00,100 08/28/19,BMTR,336.00,340.00,330.00,330.00,11228100 08/28/19,BNBA,298.00,314.00,298.00,300.00,1020400 08/28/19,BNBR,50.00,50.00,50.00,50.00,22400 08/28/19,BNGA,1060.00,1075.00,1050.00,1050.00,1425700 08/28/19,BNII,236.00,240.00,232.00,232.00,2713800 08/28/19,BNLI,980.00,1010.00,975.00,985.00,22124700 08/28/19,BOGA,800.00,810.00,795.00,800.00,4719500 08/28/19,BOGA-W,600.00,600.00,600.00,600.00,100 08/28/19,BOLA,370.00,370.00,366.00,366.00,134200 08/28/19,BOLT,880.00,880.00,870.00,880.00,104900 08/28/19,BORN,50.00,50.00,50.00,50.00,0 08/28/19,BOSS,835.00,835.00,770.00,805.00,2192900 08/28/19,BPFI,1075.00,1075.00,1075.00,1075.00,0 08/28/19,BPII,7975.00,7975.00,7975.00,7975.00,0 08/28/19,BPTR,98.00,98.00,94.00,96.00,1222300 08/28/19,BRAM,7500.00,7500.00,7500.00,7500.00,0 08/28/19,BRIS,452.00,456.00,444.00,444.00,5542500 08/28/19,BRMS,50.00,53.00,50.00,52.00,147919200 08/28/19,BRNA,1040.00,1080.00,1040.00,1080.00,300 08/28/19,BRPT,875.00,955.00,850.00,910.00,176185900 08/28/19,BRPT-W,460.00,535.00,460.00,535.00,74500 08/28/19,BSDE,1430.00,1440.00,1380.00,1380.00,14597500 08/28/19,BSIM,585.00,585.00,560.00,560.00,200 08/28/19,BSIM-W3,52.00,52.00,47.00,49.00,72700 08/28/19,BSSR,1410.00,1750.00,1410.00,1430.00,22400 08/28/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/28/19,BTEK,69.00,72.00,68.00,72.00,145150000 08/28/19,BTEL,50.00,50.00,50.00,50.00,0 08/28/19,BTON,208.00,208.00,204.00,204.00,20800 08/28/19,BTPN,3320.00,3390.00,3290.00,3340.00,37500 08/28/19,BTPS,3270.00,3330.00,3260.00,3300.00,26126600 08/28/19,BUDI,100.00,101.00,100.00,100.00,431500 08/28/19,BUKK,1740.00,1755.00,1740.00,1755.00,600 08/28/19,BULL,193.00,195.00,192.00,193.00,26058100 08/28/19,BULL-W,91.00,91.00,91.00,91.00,200 08/28/19,BULL-W2,29.00,29.00,28.00,28.00,80200 08/28/19,BUMI,91.00,92.00,89.00,90.00,112130600 08/28/19,BUVA,90.00,90.00,86.00,89.00,162600 08/28/19,BVIC,170.00,190.00,170.00,183.00,23800 08/28/19,BWPT,135.00,137.00,133.00,134.00,19962500 08/28/19,BYAN,16300.00,16300.00,16300.00,16300.00,0 08/28/19,CAKK,114.00,115.00,112.00,112.00,989500 08/28/19,CAKK-W,21.00,23.00,21.00,23.00,146200 08/28/19,CAMP,525.00,530.00,510.00,525.00,1119300 08/28/19,CANI,184.00,210.00,184.00,197.00,2200 08/28/19,CARS,256.00,256.00,230.00,230.00,933200 08/28/19,CASA,398.00,400.00,390.00,398.00,8188900 08/28/19,CASA-W,398.00,320.00,320.00,320.00,0 08/28/19,CASS,690.00,690.00,660.00,660.00,200 08/28/19,CCSI,350.00,378.00,334.00,362.00,35355500 08/28/19,CEKA,1510.00,1550.00,1455.00,1500.00,296500 08/28/19,CENT,84.00,84.00,83.00,83.00,874700 08/28/19,CFIN,314.00,314.00,308.00,310.00,119300 08/28/19,CINT,274.00,274.00,266.00,270.00,218600 08/28/19,CITA,1960.00,1990.00,1960.00,1990.00,2500 08/28/19,CITY,195.00,200.00,194.00,200.00,11100 08/28/19,CITY-W,195.00,104.00,104.00,104.00,0 08/28/19,CKRA,76.00,76.00,76.00,76.00,0 08/28/19,CLAY,4760.00,4800.00,4760.00,4800.00,2659900 08/28/19,CLEO,645.00,650.00,585.00,605.00,52228100 08/28/19,CLPI,820.00,820.00,805.00,805.00,36500 08/28/19,CMNP,1470.00,1490.00,1470.00,1490.00,300 08/28/19,CMPP,184.00,184.00,184.00,184.00,0 08/28/19,CNKO,50.00,50.00,50.00,50.00,200 08/28/19,CNTB,250.00,250.00,250.00,250.00,0 08/28/19,CNTX,430.00,430.00,430.00,430.00,200 08/28/19,COCO,925.00,930.00,920.00,925.00,2832600 08/28/19,COCO-W,494.00,494.00,494.00,494.00,3550000 08/28/19,COWL,210.00,220.00,208.00,220.00,122000 08/28/19,CPIN,4800.00,4930.00,4800.00,4920.00,12269100 08/28/19,CPRI,59.00,62.00,59.00,59.00,9392100 08/28/19,CPRI-W,29.00,30.00,25.00,25.00,266500 08/28/19,CPRO,50.00,50.00,50.00,50.00,116500 08/28/19,CSAP,460.00,480.00,456.00,480.00,151300 08/28/19,CSIS,91.00,93.00,89.00,92.00,959900 08/28/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/28/19,CTRA,1125.00,1130.00,1080.00,1090.00,34027700 08/28/19,CTTH,89.00,90.00,85.00,88.00,5067600 08/28/19,DART,330.00,382.00,330.00,356.00,7000 08/28/19,DAYA,270.00,270.00,222.00,264.00,26200 08/28/19,DEAL,1520.00,1550.00,1510.00,1535.00,15255400 08/28/19,DEAL-W,1520.00,1100.00,1100.00,1100.00,0 08/28/19,DEFI,1900.00,1900.00,1900.00,1900.00,800 08/28/19,DEWA,50.00,50.00,50.00,50.00,56300 08/28/19,DFAM,930.00,960.00,920.00,920.00,799700 08/28/19,DFAM-W,930.00,690.00,690.00,690.00,0 08/28/19,DGIK,50.00,50.00,50.00,50.00,1500 08/28/19,DIGI,1940.00,1990.00,1940.00,1990.00,300 08/28/19,DILD,418.00,420.00,406.00,420.00,1288500 08/28/19,DIVA,3890.00,3890.00,3860.00,3860.00,1129500 08/28/19,DKFT,250.00,266.00,238.00,264.00,31215600 08/28/19,DLTA,7100.00,7100.00,7100.00,7100.00,3800 08/28/19,DMAS,310.00,312.00,300.00,304.00,41350900 08/28/19,DNAR,272.00,272.00,272.00,272.00,0 08/28/19,DNET,3000.00,3080.00,3000.00,3080.00,5600 08/28/19,DOID,366.00,368.00,354.00,354.00,2947900 08/28/19,DPNS,276.00,276.00,276.00,276.00,0 08/28/19,DPUM,110.00,115.00,109.00,110.00,429100 08/28/19,DSFI,126.00,129.00,122.00,125.00,529300 08/28/19,DSNG,340.00,340.00,336.00,338.00,70100 08/28/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/28/19,DUCK,1650.00,1650.00,1585.00,1615.00,564800 08/28/19,DUTI,6700.00,6700.00,6700.00,6700.00,0 08/28/19,DVLA,2400.00,2400.00,2200.00,2250.00,20700 08/28/19,DWGL,266.00,290.00,256.00,274.00,9135200 08/28/19,DWGL-W,46.00,57.00,46.00,55.00,30884600 08/28/19,DYAN,126.00,126.00,119.00,119.00,3632400 08/28/19,EAST,204.00,212.00,155.00,160.00,53896000 08/28/19,EAST-W,19.00,20.00,15.00,16.00,23239000 08/28/19,ECII,1120.00,1120.00,1120.00,1120.00,35000 08/28/19,EKAD,875.00,875.00,860.00,860.00,148800 08/28/19,ELSA,344.00,346.00,332.00,334.00,25520900 08/28/19,ELTY,50.00,50.00,50.00,50.00,0 08/28/19,EMDE,238.00,238.00,238.00,238.00,0 08/28/19,EMTK,7025.00,7025.00,7025.00,7025.00,100 08/28/19,ENRG,54.00,55.00,53.00,53.00,22295900 08/28/19,ENVY,1365.00,1375.00,1345.00,1350.00,15723300 08/28/19,EPMT,2300.00,2300.00,2300.00,2300.00,60100 08/28/19,ERAA,1640.00,1655.00,1530.00,1550.00,49014200 08/28/19,ERTX,121.00,122.00,121.00,122.00,30100 08/28/19,ESSA,252.00,256.00,248.00,248.00,4814600 08/28/19,ESTI,94.00,96.00,91.00,92.00,7549100 08/28/19,ETWA,65.00,65.00,65.00,65.00,0 08/28/19,EXCL,3380.00,3400.00,3290.00,3330.00,7011500 08/28/19,FAST,2620.00,2650.00,2610.00,2650.00,2100 08/28/19,FASW,8275.00,8275.00,8275.00,8275.00,200 08/28/19,FILM,890.00,915.00,885.00,915.00,26900 08/28/19,FINN,50.00,50.00,50.00,50.00,20000 08/28/19,FIRE,2480.00,2510.00,2120.00,2180.00,40536800 08/28/19,FIRE-W,2480.00,1910.00,1910.00,1910.00,0 08/28/19,FISH,2500.00,2500.00,2500.00,2500.00,0 08/28/19,FITT,101.00,106.00,99.00,100.00,4987700 08/28/19,FITT-W,34.00,39.00,33.00,36.00,71900 08/28/19,FMII,610.00,610.00,610.00,610.00,0 08/28/19,FOOD,145.00,150.00,141.00,144.00,1800200 08/28/19,FORU,90.00,99.00,90.00,99.00,700 08/28/19,FORZ,950.00,960.00,930.00,950.00,1210500 08/28/19,FORZ-W,950.00,466.00,466.00,466.00,0 08/28/19,FPNI,134.00,136.00,134.00,136.00,475600 08/28/19,FREN,158.00,160.00,153.00,155.00,58834800 08/28/19,FREN-W,91.00,91.00,61.00,83.00,3600 08/28/19,FUJI,120.00,121.00,118.00,119.00,525700 08/28/19,GAMA,50.00,50.00,50.00,50.00,57600 08/28/19,GDST,83.00,85.00,81.00,82.00,794900 08/28/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/28/19,GEMA,370.00,370.00,370.00,370.00,10000 08/28/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/28/19,GGRM,74775.00,74900.00,74125.00,74525.00,452900 08/28/19,GHON,1290.00,1390.00,1290.00,1390.00,1800 08/28/19,GIAA,510.00,510.00,492.00,492.00,11054500 08/28/19,GJTL,675.00,680.00,670.00,675.00,479300 08/28/19,GLOB,500.00,510.00,482.00,500.00,11500 08/28/19,GMFI,206.00,210.00,206.00,206.00,2303500 08/28/19,GMTD,19900.00,19900.00,19900.00,19900.00,200 08/28/19,GOLD,232.00,236.00,232.00,234.00,4600 08/28/19,GOLL,50.00,50.00,50.00,50.00,0 08/28/19,GOOD,1715.00,1730.00,1700.00,1710.00,342700 08/28/19,GPRA,92.00,94.00,91.00,94.00,17900 08/28/19,GREN,328.00,328.00,328.00,328.00,0 08/28/19,GSMF,116.00,116.00,108.00,113.00,29500 08/28/19,GTBO,168.00,168.00,161.00,161.00,1800 08/28/19,GWSA,189.00,189.00,189.00,189.00,2300 08/28/19,GZCO,50.00,50.00,50.00,50.00,21700 08/28/19,HADE,50.00,50.00,50.00,50.00,0 08/28/19,HDFA,160.00,160.00,145.00,145.00,3100 08/28/19,HDIT,790.00,795.00,790.00,795.00,162700 08/28/19,HDTX,120.00,120.00,120.00,120.00,0 08/28/19,HEAL,3420.00,3480.00,3410.00,3430.00,1000100 08/28/19,HELI,158.00,163.00,157.00,162.00,71600 08/28/19,HELI-W,16.00,17.00,15.00,17.00,814000 08/28/19,HERO,750.00,750.00,710.00,710.00,2200 08/28/19,HEXA,3260.00,3280.00,3190.00,3200.00,141200 08/28/19,HITS,750.00,750.00,740.00,740.00,200 08/28/19,HKMU,348.00,348.00,342.00,348.00,16365700 08/28/19,HMSP,2860.00,2920.00,2850.00,2920.00,24492600 08/28/19,HOKI,840.00,855.00,825.00,840.00,26199900 08/28/19,HOKI-W,840.00,660.00,660.00,660.00,0 08/28/19,HOME,71.00,73.00,71.00,72.00,3736285600 08/28/19,HOTL,182.00,183.00,173.00,179.00,5798600 08/28/19,HRME,895.00,925.00,880.00,890.00,8112300 08/28/19,HRTA,276.00,294.00,272.00,276.00,415000 08/28/19,HRUM,1380.00,1385.00,1360.00,1375.00,407500 08/28/19,IATA,50.00,50.00,50.00,50.00,100 08/28/19,IBFN,200.00,218.00,200.00,202.00,21500 08/28/19,IBFN-W,31.00,31.00,28.00,31.00,23600 08/28/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/28/19,ICBP,11900.00,11950.00,11775.00,11825.00,8964800 08/28/19,ICON,104.00,105.00,104.00,105.00,9600 08/28/19,IDPR,320.00,368.00,320.00,358.00,14400 08/28/19,IGAR,352.00,358.00,348.00,354.00,22600 08/28/19,IIKP,50.00,50.00,50.00,50.00,369500 08/28/19,IKAI,148.00,148.00,144.00,147.00,5232000 08/28/19,IKBI,270.00,270.00,268.00,268.00,28800 08/28/19,IMAS,1890.00,1955.00,1855.00,1855.00,2896200 08/28/19,IMJS,458.00,488.00,458.00,470.00,3873400 08/28/19,IMPC,1035.00,1040.00,1035.00,1040.00,376300 08/28/19,INAF,2080.00,2110.00,2040.00,2050.00,46100 08/28/19,INAI,442.00,442.00,438.00,438.00,99100 08/28/19,INCF,67.00,71.00,65.00,66.00,13971900 08/28/19,INCI,438.00,438.00,438.00,438.00,5700 08/28/19,INCO,3200.00,3350.00,3160.00,3330.00,23964300 08/28/19,INDF,7750.00,7800.00,7700.00,7750.00,7963000 08/28/19,INDR,3870.00,3870.00,3790.00,3790.00,14100 08/28/19,INDS,2290.00,2310.00,2260.00,2280.00,610700 08/28/19,INDX,66.00,66.00,65.00,65.00,245800 08/28/19,INDY,1350.00,1360.00,1325.00,1325.00,2169400 08/28/19,INKP,6800.00,6875.00,6650.00,6675.00,3498800 08/28/19,INOV,410.00,422.00,388.00,414.00,18361000 08/28/19,INPC,69.00,70.00,69.00,69.00,313800 08/28/19,INPC-W,8.00,8.00,7.00,8.00,1768000 08/28/19,INPP,750.00,895.00,750.00,800.00,12500 08/28/19,INPS,3140.00,3160.00,3130.00,3160.00,106900 08/28/19,INRU,760.00,760.00,760.00,760.00,0 08/28/19,INTA,464.00,474.00,464.00,474.00,52500 08/28/19,INTA-W,464.00,202.00,202.00,202.00,0 08/28/19,INTD,180.00,180.00,156.00,156.00,1200 08/28/19,INTP,21200.00,21500.00,20600.00,21250.00,1180500 08/28/19,IPCC,1210.00,1210.00,1190.00,1200.00,118800 08/28/19,IPCM,252.00,260.00,248.00,260.00,934500 08/28/19,IPOL,105.00,105.00,104.00,104.00,125700 08/28/19,IPTV,220.00,248.00,218.00,244.00,77771900 08/28/19,IPTV-W,15.00,17.00,15.00,16.00,22556500 08/28/19,ISAT,3490.00,3650.00,3490.00,3640.00,6645700 08/28/19,ISSP,112.00,114.00,111.00,112.00,2448500 08/28/19,ITIC,715.00,765.00,715.00,750.00,5462700 08/28/19,ITMA,950.00,950.00,950.00,950.00,0 08/28/19,ITMG,12250.00,12675.00,12225.00,12225.00,1405300 08/28/19,ITTG,82.00,82.00,82.00,82.00,0 08/28/19,JAST,1255.00,1300.00,1250.00,1275.00,4541800 08/28/19,JAWA,110.00,110.00,110.00,110.00,500 08/28/19,JAYA,101.00,105.00,101.00,103.00,945000 08/28/19,JAYA-W,20.00,20.00,19.00,19.00,337100 08/28/19,JECC,5900.00,5900.00,5900.00,5900.00,0 08/28/19,JGLE,50.00,50.00,50.00,50.00,0 08/28/19,JIHD,545.00,550.00,525.00,540.00,67000 08/28/19,JKON,400.00,490.00,400.00,490.00,5300 08/28/19,JKSW,60.00,60.00,60.00,60.00,0 08/28/19,JMAS,800.00,850.00,800.00,850.00,200 08/28/19,JPFA,1630.00,1640.00,1595.00,1625.00,25054000 08/28/19,JRPT,765.00,795.00,765.00,780.00,7730800 08/28/19,JSKY,600.00,610.00,560.00,600.00,26633500 08/28/19,JSMR,5525.00,5575.00,5325.00,5350.00,6634900 08/28/19,JSPT,980.00,980.00,980.00,980.00,0 08/28/19,JTPE,1010.00,1010.00,1005.00,1005.00,416500 08/28/19,KAEF,3100.00,3130.00,3060.00,3090.00,110900 08/28/19,KARW,63.00,63.00,58.00,58.00,16900 08/28/19,KAYU,530.00,545.00,510.00,540.00,35175300 08/28/19,KBLI,595.00,605.00,585.00,595.00,9734400 08/28/19,KBLM,326.00,354.00,326.00,342.00,50700 08/28/19,KBLV,400.00,400.00,400.00,400.00,0 08/28/19,KBRI,50.00,50.00,50.00,50.00,0 08/28/19,KDSI,1550.00,1550.00,1535.00,1545.00,376100 08/28/19,KIAS,75.00,87.00,75.00,80.00,38747100 08/28/19,KICI,220.00,238.00,220.00,238.00,500 08/28/19,KIJA,310.00,318.00,310.00,318.00,4264400 08/28/19,KINO,3080.00,3150.00,3080.00,3080.00,542700 08/28/19,KIOS,460.00,460.00,458.00,458.00,2500 08/28/19,KIOS-W,230.00,230.00,230.00,230.00,100 08/28/19,KJEN,1480.00,1500.00,1480.00,1500.00,546500 08/28/19,KKGI,214.00,220.00,202.00,206.00,2819900 08/28/19,KLBF,1625.00,1655.00,1625.00,1655.00,85445900 08/28/19,KMTR,314.00,330.00,314.00,320.00,419400 08/28/19,KOBX,169.00,169.00,155.00,156.00,2274200 08/28/19,KOIN,184.00,184.00,180.00,180.00,56000 08/28/19,KONI,670.00,670.00,670.00,670.00,0 08/28/19,KOPI,630.00,640.00,630.00,640.00,51600 08/28/19,KOTA,452.00,456.00,450.00,450.00,14986500 08/28/19,KOTA-W,17.00,18.00,16.00,17.00,2964300 08/28/19,KPAL,600.00,620.00,585.00,595.00,5785800 08/28/19,KPAS,113.00,114.00,111.00,111.00,22482100 08/28/19,KPAS-W,31.00,33.00,27.00,30.00,377700 08/28/19,KPIG,134.00,144.00,133.00,138.00,23254600 08/28/19,KRAH,2250.00,2250.00,2250.00,2250.00,7500 08/28/19,KRAS,332.00,338.00,330.00,334.00,4100100 08/28/19,KREN,510.00,530.00,510.00,520.00,88371600 08/28/19,LAND,1690.00,1730.00,1650.00,1650.00,102600 08/28/19,LAPD,50.00,50.00,50.00,50.00,100 08/28/19,LCGP,114.00,114.00,114.00,114.00,0 08/28/19,LCKM,326.00,326.00,326.00,326.00,7500 08/28/19,LEAD,50.00,51.00,50.00,50.00,5124400 08/28/19,LIFE,11700.00,11875.00,11700.00,11875.00,2300 08/28/19,LINK,4050.00,4050.00,3960.00,4020.00,815000 08/28/19,LION,550.00,550.00,550.00,550.00,10400 08/28/19,LMAS,61.00,61.00,59.00,61.00,1600 08/28/19,LMPI,143.00,143.00,143.00,143.00,200 08/28/19,LMSH,500.00,500.00,500.00,500.00,0 08/28/19,LPCK,1380.00,1385.00,1330.00,1335.00,1858600 08/28/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/28/19,LPIN,296.00,296.00,286.00,292.00,46500 08/28/19,LPKR,250.00,258.00,250.00,256.00,108274300 08/28/19,LPLI,136.00,136.00,125.00,125.00,5300 08/28/19,LPPF,3000.00,3040.00,2990.00,3000.00,4514000 08/28/19,LPPS,92.00,93.00,92.00,93.00,104100 08/28/19,LRNA,144.00,144.00,143.00,143.00,200 08/28/19,LSIP,1195.00,1245.00,1180.00,1220.00,10833200 08/28/19,LTLS,645.00,650.00,635.00,650.00,185600 08/28/19,LUCK,1465.00,1470.00,1465.00,1465.00,117300 08/28/19,MABA,50.00,50.00,50.00,50.00,25000 08/28/19,MAGP,50.00,50.00,50.00,50.00,0 08/28/19,MAIN,930.00,945.00,920.00,925.00,4997800 08/28/19,MAMI,90.00,90.00,88.00,89.00,294567600 08/28/19,MAMI-W,18.00,19.00,17.00,17.00,1370100 08/28/19,MAMIP,90.00,600.00,600.00,600.00,0 08/28/19,MAPA,5500.00,5500.00,5350.00,5500.00,31000 08/28/19,MAPB,1700.00,1700.00,1700.00,1700.00,2100 08/28/19,MAPI,990.00,1015.00,985.00,990.00,15669200 08/28/19,MARI,254.00,254.00,246.00,246.00,114600 08/28/19,MARK,486.00,488.00,482.00,486.00,1837700 08/28/19,MASA,565.00,580.00,565.00,570.00,2500 08/28/19,MAYA,6700.00,7000.00,6700.00,7000.00,500 08/28/19,MBAP,1905.00,1905.00,1895.00,1900.00,4400 08/28/19,MBSS,525.00,530.00,510.00,520.00,428000 08/28/19,MBTO,133.00,133.00,120.00,131.00,45100 08/28/19,MCAS,3540.00,3580.00,3540.00,3550.00,1335500 08/28/19,MCOR,145.00,151.00,144.00,145.00,4553300 08/28/19,MDIA,133.00,135.00,133.00,134.00,55300 08/28/19,MDKA,5925.00,6100.00,5925.00,6050.00,22874900 08/28/19,MDKI,198.00,200.00,198.00,199.00,11100 08/28/19,MDLN,244.00,246.00,234.00,240.00,1785400 08/28/19,MDRN,50.00,50.00,50.00,50.00,0 08/28/19,MEDC,735.00,755.00,735.00,750.00,13116600 08/28/19,MEDC-W,164.00,172.00,160.00,170.00,972900 08/28/19,MEGA,5675.00,5675.00,5625.00,5650.00,600 08/28/19,MERK,3250.00,3250.00,3130.00,3130.00,4000 08/28/19,META,191.00,195.00,185.00,188.00,274800 08/28/19,MFIN,1135.00,1135.00,1135.00,1135.00,50000 08/28/19,MFMI,460.00,460.00,460.00,460.00,400 08/28/19,MGNA,50.00,50.00,50.00,50.00,0 08/28/19,MGRO,835.00,850.00,825.00,840.00,6104900 08/28/19,MICE,366.00,366.00,366.00,366.00,2700 08/28/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/28/19,MIKA,2500.00,2510.00,2420.00,2470.00,21047000 08/28/19,MINA,2090.00,2150.00,2020.00,2100.00,232900 08/28/19,MIRA,50.00,50.00,50.00,50.00,0 08/28/19,MITI,51.00,51.00,51.00,51.00,0 08/28/19,MKNT,57.00,65.00,56.00,59.00,35863800 08/28/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 08/28/19,MLBI,18500.00,18500.00,18150.00,18450.00,1500 08/28/19,MLIA,1490.00,1495.00,1485.00,1490.00,2229900 08/28/19,MLPL,97.00,100.00,96.00,96.00,1359300 08/28/19,MLPT,680.00,700.00,680.00,690.00,3400 08/28/19,MMLP,358.00,358.00,358.00,358.00,12900 08/28/19,MNCN,1235.00,1250.00,1190.00,1240.00,66410700 08/28/19,MOLI,970.00,970.00,965.00,965.00,101100 08/28/19,MPMX,675.00,680.00,655.00,655.00,2811600 08/28/19,MPOW,104.00,104.00,104.00,104.00,1100 08/28/19,MPPA,170.00,172.00,167.00,167.00,1549200 08/28/19,MPRO,815.00,815.00,815.00,815.00,119000 08/28/19,MRAT,158.00,158.00,158.00,158.00,11100 08/28/19,MREI,6000.00,6250.00,6000.00,6250.00,900 08/28/19,MSIN,352.00,352.00,342.00,352.00,330600 08/28/19,MSKY,990.00,990.00,990.00,990.00,300 08/28/19,MTDL,1340.00,1350.00,1325.00,1335.00,5611300 08/28/19,MTFN,50.00,50.00,50.00,50.00,22100 08/28/19,MTLA,458.00,480.00,458.00,480.00,668200 08/28/19,MTPS,1635.00,1635.00,1635.00,1635.00,1000 08/28/19,MTPS-W,330.00,340.00,330.00,340.00,10800 08/28/19,MTRA,332.00,334.00,332.00,334.00,25000 08/28/19,MTSM,240.00,240.00,240.00,240.00,100 08/28/19,MTWI,69.00,86.00,69.00,80.00,4844100 08/28/19,MYOH,1340.00,1340.00,1300.00,1325.00,510000 08/28/19,MYOR,2480.00,2520.00,2460.00,2520.00,1833800 08/28/19,MYRX,98.00,100.00,94.00,98.00,131174700 08/28/19,MYRXP,98.00,50.00,50.00,50.00,0 08/28/19,MYTX,61.00,61.00,57.00,57.00,1100 08/28/19,NASA,720.00,735.00,720.00,730.00,3839100 08/28/19,NASA-W,720.00,650.00,650.00,650.00,0 08/28/19,NATO,810.00,820.00,805.00,805.00,10982400 08/28/19,NATO-W,810.00,600.00,600.00,600.00,0 08/28/19,NELY,154.00,154.00,154.00,154.00,600 08/28/19,NFCX,2460.00,2550.00,2460.00,2550.00,729900 08/28/19,NICK,276.00,298.00,276.00,298.00,400 08/28/19,NIKL,1270.00,1335.00,1260.00,1325.00,1874300 08/28/19,NIPS,282.00,282.00,282.00,282.00,0 08/28/19,NIRO,143.00,143.00,143.00,143.00,1000 08/28/19,NISP,865.00,870.00,860.00,860.00,27400 08/28/19,NOBU,960.00,960.00,960.00,960.00,0 08/28/19,NRCA,392.00,394.00,390.00,390.00,304900 08/28/19,NUSA,71.00,72.00,69.00,71.00,606113600 08/28/19,NUSA-W,10.00,11.00,10.00,10.00,3136100 08/28/19,OASA,300.00,300.00,300.00,300.00,6500 08/28/19,OCAP,274.00,274.00,240.00,242.00,3700 08/28/19,OKAS,103.00,104.00,100.00,100.00,6800 08/28/19,OMRE,1815.00,1815.00,1815.00,1815.00,0 08/28/19,PADI,630.00,645.00,620.00,635.00,621300 08/28/19,PALM,228.00,228.00,224.00,224.00,2500 08/28/19,PAMG,147.00,148.00,140.00,140.00,4638300 08/28/19,PANI,110.00,110.00,106.00,110.00,63300 08/28/19,PANR,368.00,372.00,368.00,372.00,1188800 08/28/19,PANS,1595.00,1610.00,1565.00,1565.00,56300 08/28/19,PBID,1010.00,1010.00,990.00,1010.00,259800 08/28/19,PBRX,650.00,650.00,640.00,650.00,868400 08/28/19,PBSA,755.00,785.00,715.00,785.00,22900 08/28/19,PCAR,1715.00,1785.00,1685.00,1785.00,9408700 08/28/19,PDES,855.00,1300.00,855.00,1300.00,1200 08/28/19,PEGE,193.00,193.00,192.00,193.00,800 08/28/19,PEHA,1680.00,1680.00,1595.00,1630.00,181300 08/28/19,PGAS,2000.00,2000.00,1940.00,1960.00,57864900 08/28/19,PGLI,400.00,400.00,400.00,400.00,100 08/28/19,PICO,1600.00,2000.00,1600.00,2000.00,2670000 08/28/19,PJAA,1075.00,1075.00,1075.00,1075.00,0 08/28/19,PKPK,85.00,85.00,79.00,80.00,10100 08/28/19,PLAS,50.00,50.00,50.00,50.00,0 08/28/19,PLIN,3070.00,3070.00,3070.00,3070.00,6000 08/28/19,PNBN,1450.00,1490.00,1420.00,1420.00,10532200 08/28/19,PNBS,52.00,52.00,51.00,51.00,2428600 08/28/19,PNIN,1290.00,1310.00,1290.00,1305.00,48200 08/28/19,PNLF,308.00,312.00,302.00,304.00,12572700 08/28/19,PNSE,580.00,580.00,580.00,580.00,0 08/28/19,POLA,745.00,775.00,725.00,760.00,9900 08/28/19,POLA-W,745.00,800.00,800.00,800.00,0 08/28/19,POLI,820.00,820.00,785.00,810.00,600 08/28/19,POLL,4610.00,4610.00,4610.00,4610.00,900 08/28/19,POLU,1850.00,1850.00,1750.00,1750.00,4300 08/28/19,POLY,59.00,69.00,59.00,66.00,5324900 08/28/19,POOL,1455.00,1455.00,1265.00,1265.00,161855900 08/28/19,POOL-W,1455.00,4010.00,4010.00,4010.00,0 08/28/19,PORT,650.00,650.00,650.00,650.00,0 08/28/19,POSA,112.00,112.00,112.00,112.00,0 08/28/19,POSA-W,10.00,10.00,10.00,10.00,0 08/28/19,POWR,970.00,1025.00,950.00,1000.00,3053600 08/28/19,PPRE,352.00,352.00,344.00,352.00,3831200 08/28/19,PPRO,121.00,125.00,113.00,115.00,258655100 08/28/19,PRAS,160.00,160.00,160.00,160.00,0 08/28/19,PRDA,4280.00,4280.00,4210.00,4210.00,91100 08/28/19,PRIM,440.00,440.00,424.00,428.00,106000 08/28/19,PRIM-W,36.00,36.00,34.00,34.00,100900 08/28/19,PSAB,274.00,280.00,270.00,274.00,15441400 08/28/19,PSDN,166.00,166.00,166.00,166.00,400 08/28/19,PSKT,50.00,50.00,50.00,50.00,0 08/28/19,PSSI,163.00,167.00,163.00,165.00,1747400 08/28/19,PTBA,2420.00,2450.00,2410.00,2410.00,8920700 08/28/19,PTIS,284.00,284.00,284.00,284.00,0 08/28/19,PTPP,1865.00,1880.00,1815.00,1830.00,15138900 08/28/19,PTRO,1340.00,1350.00,1320.00,1325.00,243600 08/28/19,PTSN,444.00,444.00,426.00,430.00,951000 08/28/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/28/19,PUDP,390.00,390.00,390.00,390.00,100 08/28/19,PWON,640.00,645.00,620.00,625.00,39257300 08/28/19,PYFA,167.00,169.00,167.00,169.00,696800 08/28/19,PZZA,1010.00,1030.00,1010.00,1015.00,241500 08/28/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/28/19,R-LQ45X,1019.00,1019.00,1019.00,1019.00,65800 08/28/19,RAJA,252.00,252.00,246.00,246.00,913600 08/28/19,RALS,1210.00,1230.00,1205.00,1225.00,2657700 08/28/19,RANC,396.00,400.00,396.00,400.00,1200600 08/28/19,RBMS,83.00,83.00,82.00,82.00,404500 08/28/19,RDTX,6775.00,6775.00,6775.00,6775.00,1400 08/28/19,RELI,210.00,210.00,210.00,210.00,0 08/28/19,RICY,169.00,169.00,169.00,169.00,100 08/28/19,RIGS,242.00,250.00,240.00,246.00,33500 08/28/19,RIMO,127.00,127.00,125.00,126.00,493822500 08/28/19,RISE,640.00,640.00,635.00,635.00,1872500 08/28/19,RMBA,326.00,332.00,326.00,332.00,16200 08/28/19,RODA,230.00,230.00,230.00,230.00,8500 08/28/19,ROTI,1280.00,1290.00,1270.00,1290.00,412000 08/28/19,RUIS,236.00,250.00,236.00,250.00,1600 08/28/19,SAFE,202.00,204.00,200.00,204.00,288000 08/28/19,SAME,476.00,484.00,476.00,480.00,1194900 08/28/19,SAPX,830.00,830.00,830.00,830.00,2200 08/28/19,SATU,113.00,115.00,100.00,109.00,1557100 08/28/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/28/19,SCCO,9100.00,9100.00,9100.00,9100.00,4000 08/28/19,SCMA,1210.00,1210.00,1180.00,1205.00,10796100 08/28/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/28/19,SDMU,53.00,54.00,52.00,52.00,1078200 08/28/19,SDPC,105.00,105.00,105.00,105.00,0 08/28/19,SDRA,800.00,800.00,800.00,800.00,100 08/28/19,SFAN,1030.00,1040.00,1010.00,1010.00,343200 08/28/19,SFAN-W,1030.00,505.00,505.00,505.00,0 08/28/19,SGRO,2230.00,2260.00,2200.00,2200.00,45700 08/28/19,SHID,3210.00,3400.00,3150.00,3400.00,44100 08/28/19,SHIP,815.00,815.00,790.00,800.00,1163300 08/28/19,SIDO,1170.00,1200.00,1170.00,1195.00,2996400 08/28/19,SILO,6250.00,6550.00,6000.00,6300.00,1340400 08/28/19,SIMA,54.00,68.00,54.00,64.00,4956700 08/28/19,SIMP,332.00,338.00,324.00,332.00,9275700 08/28/19,SIPD,1060.00,1060.00,1060.00,1060.00,0 08/28/19,SKBM,440.00,440.00,406.00,408.00,2200 08/28/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 08/28/19,SKRN,436.00,436.00,428.00,432.00,343500 08/28/19,SKYB,74.00,91.00,74.00,90.00,7500 08/28/19,SMAR,3880.00,3930.00,3800.00,3900.00,3700 08/28/19,SMBR,770.00,785.00,740.00,745.00,5715700 08/28/19,SMCB,1365.00,1365.00,1365.00,1365.00,1300 08/28/19,SMDM,139.00,139.00,129.00,139.00,500 08/28/19,SMDR,282.00,282.00,278.00,278.00,152700 08/28/19,SMGR,12900.00,13100.00,12800.00,12950.00,9023100 08/28/19,SMKL,252.00,254.00,250.00,254.00,173200 08/28/19,SMKL-W,24.00,24.00,23.00,24.00,236700 08/28/19,SMMA,9950.00,10000.00,8000.00,8000.00,14000 08/28/19,SMMT,120.00,125.00,120.00,122.00,226100 08/28/19,SMRA,1125.00,1140.00,1060.00,1080.00,32351500 08/28/19,SMRU,50.00,50.00,50.00,50.00,539400 08/28/19,SMSM,1290.00,1325.00,1290.00,1295.00,4976200 08/28/19,SOCI,192.00,208.00,192.00,204.00,20054000 08/28/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/28/19,SOSS,304.00,310.00,304.00,308.00,24300 08/28/19,SOSS-W,38.00,38.00,33.00,37.00,113200 08/28/19,SOTS,280.00,292.00,270.00,292.00,10500 08/28/19,SOTS-W,80.00,99.00,71.00,95.00,4500 08/28/19,SPMA,318.00,328.00,316.00,320.00,31100 08/28/19,SPTO,1045.00,1070.00,1040.00,1070.00,4277200 08/28/19,SQMI,208.00,232.00,208.00,214.00,8906500 08/28/19,SRAJ,272.00,272.00,250.00,260.00,102200 08/28/19,SRIL,338.00,338.00,336.00,336.00,11916100 08/28/19,SRSN,71.00,72.00,68.00,70.00,5281400 08/28/19,SRTG,3610.00,3630.00,3600.00,3610.00,8600 08/28/19,SSIA,735.00,745.00,730.00,730.00,28051400 08/28/19,SSMS,900.00,915.00,900.00,915.00,5853400 08/28/19,SSTM,424.00,480.00,424.00,480.00,200 08/28/19,STAR,101.00,101.00,100.00,101.00,1000 08/28/19,STTP,3110.00,3110.00,3110.00,3110.00,0 08/28/19,SUGI,50.00,50.00,50.00,50.00,0 08/28/19,SULI,50.00,50.00,50.00,50.00,2600 08/28/19,SUPR,5500.00,5500.00,5450.00,5450.00,2400 08/28/19,SURE,3060.00,3070.00,3050.00,3070.00,11800 08/28/19,SWAT,118.00,121.00,118.00,120.00,8736500 08/28/19,TALF,322.00,374.00,322.00,368.00,1700 08/28/19,TAMU,464.00,474.00,444.00,466.00,1775600 08/28/19,TARA,735.00,750.00,700.00,730.00,61893800 08/28/19,TAXI,50.00,50.00,50.00,50.00,8700 08/28/19,TBIG,5100.00,5300.00,5100.00,5300.00,8803900 08/28/19,TBLA,905.00,920.00,885.00,900.00,3256600 08/28/19,TBMS,850.00,865.00,835.00,865.00,3500 08/28/19,TCID,12000.00,12200.00,11800.00,12200.00,11400 08/28/19,TCPI,7300.00,7400.00,7250.00,7350.00,9109200 08/28/19,TDPM,304.00,306.00,296.00,306.00,30035600 08/28/19,TELE,270.00,270.00,256.00,260.00,4241400 08/28/19,TFCO,685.00,685.00,685.00,685.00,100 08/28/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 08/28/19,TGRA,820.00,825.00,805.00,815.00,24016500 08/28/19,TIFA,168.00,168.00,167.00,167.00,50000 08/28/19,TINS,970.00,1015.00,970.00,995.00,41821300 08/28/19,TIRA,226.00,226.00,222.00,222.00,16400 08/28/19,TIRT,69.00,69.00,67.00,69.00,2900 08/28/19,TKIM,9525.00,9650.00,9350.00,9475.00,709500 08/28/19,TLKM,4430.00,4430.00,4350.00,4370.00,68091100 08/28/19,TMAS,138.00,140.00,135.00,135.00,700700 08/28/19,TMPI,50.00,50.00,50.00,50.00,0 08/28/19,TMPO,196.00,196.00,171.00,171.00,3300 08/28/19,TNCA,306.00,306.00,306.00,306.00,300 08/28/19,TOBA,374.00,374.00,360.00,368.00,24900 08/28/19,TOPS,640.00,640.00,605.00,605.00,23418800 08/28/19,TOTL,494.00,505.00,494.00,498.00,3557800 08/28/19,TOTO,318.00,320.00,316.00,316.00,253500 08/28/19,TOWR,715.00,715.00,685.00,695.00,18080800 08/28/19,TPIA,8550.00,8725.00,8550.00,8675.00,10951100 08/28/19,TPMA,280.00,280.00,280.00,280.00,9200 08/28/19,TRAM,105.00,106.00,102.00,102.00,1075750500 08/28/19,TRAM-W,47.00,47.00,39.00,40.00,1212300 08/28/19,TRIL,50.00,50.00,50.00,50.00,0 08/28/19,TRIM,170.00,170.00,161.00,161.00,103100 08/28/19,TRIO,426.00,426.00,426.00,426.00,0 08/28/19,TRIS,246.00,270.00,246.00,268.00,291300 08/28/19,TRST,370.00,370.00,370.00,370.00,0 08/28/19,TRUK,115.00,115.00,111.00,112.00,1352100 08/28/19,TRUS,358.00,358.00,358.00,358.00,300 08/28/19,TSPC,1670.00,1680.00,1615.00,1640.00,304600 08/28/19,TUGU,3180.00,3210.00,3180.00,3210.00,1200 08/28/19,TURI,1010.00,1010.00,1000.00,1010.00,4036300 08/28/19,ULTJ,1510.00,1520.00,1505.00,1510.00,163800 08/28/19,UNIC,4260.00,4260.00,4260.00,4260.00,0 08/28/19,UNIT,180.00,180.00,180.00,180.00,300 08/28/19,UNSP,104.00,105.00,103.00,104.00,602600 08/28/19,UNTR,20800.00,21275.00,20600.00,20900.00,7013200 08/28/19,UNVR,47275.00,48075.00,47250.00,47875.00,3490400 08/28/19,URBN,2190.00,2320.00,2190.00,2320.00,433900 08/28/19,URBN-W,66.00,73.00,63.00,69.00,786500 08/28/19,VICO,109.00,109.00,105.00,107.00,2300 08/28/19,VINS,101.00,101.00,94.00,100.00,22800 08/28/19,VINS-W,25.00,25.00,15.00,19.00,2585000 08/28/19,VIVA,111.00,111.00,106.00,108.00,6898200 08/28/19,VOKS,336.00,336.00,328.00,334.00,3751100 08/28/19,VRNA,118.00,118.00,118.00,118.00,0 08/28/19,WAPO,89.00,89.00,84.00,88.00,12000 08/28/19,WEGE,376.00,380.00,366.00,368.00,22835500 08/28/19,WEHA,165.00,167.00,165.00,166.00,1905800 08/28/19,WICO,610.00,610.00,520.00,550.00,2200 08/28/19,WIIM,214.00,228.00,212.00,216.00,8042800 08/28/19,WIKA,2240.00,2280.00,2240.00,2250.00,16250300 08/28/19,WINS,160.00,160.00,160.00,160.00,0 08/28/19,WOMF,258.00,270.00,258.00,262.00,235400 08/28/19,WOOD,795.00,810.00,790.00,790.00,8349900 08/28/19,WSBP,344.00,348.00,338.00,338.00,38271500 08/28/19,WSKT,1780.00,1780.00,1730.00,1740.00,15368100 08/28/19,WTON,510.00,520.00,496.00,496.00,15930600 08/28/19,XAQA,995.00,995.00,995.00,995.00,0 08/28/19,XBID,546.00,546.00,546.00,546.00,0 08/28/19,XBLQ,488.00,488.00,488.00,488.00,0 08/28/19,XBNI,1094.00,1094.00,1092.00,1092.00,1200 08/28/19,XBSK,392.00,392.00,392.00,392.00,0 08/28/19,XCID,76.00,76.00,75.00,75.00,600 08/28/19,XCIS,105.00,105.00,104.00,104.00,58400 08/28/19,XDIF,496.00,496.00,496.00,496.00,0 08/28/19,XIHD,507.00,507.00,507.00,507.00,1000 08/28/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/28/19,XIIF,664.00,664.00,659.00,659.00,300 08/28/19,XIIT,551.00,559.00,551.00,559.00,5600 08/28/19,XIJI,689.00,689.00,689.00,689.00,0 08/28/19,XIPI,174.00,174.00,174.00,174.00,0 08/28/19,XISB,398.00,398.00,398.00,398.00,0 08/28/19,XISC,760.00,760.00,760.00,760.00,0 08/28/19,XISI,353.00,353.00,353.00,353.00,0 08/28/19,XISR,395.00,395.00,395.00,395.00,0 08/28/19,XMIG,165.00,165.00,165.00,165.00,10000 08/28/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/28/19,XMTS,502.00,502.00,502.00,502.00,0 08/28/19,XPDV,486.00,486.00,486.00,486.00,0 08/28/19,XPES,428.00,428.00,428.00,428.00,0 08/28/19,XPFT,543.00,543.00,543.00,543.00,900 08/28/19,XPID,497.00,497.00,497.00,497.00,0 08/28/19,XPLC,482.00,482.00,482.00,482.00,0 08/28/19,XPLQ,518.00,518.00,518.00,518.00,0 08/28/19,XPMI,965.00,965.00,965.00,965.00,100 08/28/19,XPSG,453.00,453.00,453.00,453.00,0 08/28/19,XPTD,553.00,553.00,553.00,553.00,0 08/28/19,XSBC,110.00,110.00,110.00,110.00,0 08/28/19,XSPI,750.00,750.00,750.00,750.00,0 08/28/19,YELO,140.00,170.00,139.00,141.00,94997500 08/28/19,YELO-W,25.00,31.00,25.00,27.00,11095200 08/28/19,YPAS,595.00,595.00,422.00,570.00,2200 08/28/19,YULE,153.00,153.00,153.00,153.00,100 08/28/19,ZBRA,50.00,50.00,50.00,50.00,0 08/28/19,ZINC,570.00,575.00,565.00,570.00,73444400 08/28/19,ZONE,525.00,525.00,510.00,520.00,201800