,,,,,, 07/11/19,AALI,10500.00,10600.00,10325.00,10400.00,1347800 07/11/19,ABBA,151.00,174.00,150.00,174.00,187435300 07/11/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/11/19,ABMM,1845.00,1845.00,1845.00,1845.00,100 07/11/19,ACES,1850.00,1850.00,1800.00,1820.00,14015200 07/11/19,ACST,1510.00,1530.00,1470.00,1480.00,86700 07/11/19,ADES,1165.00,1200.00,1165.00,1170.00,126600 07/11/19,ADHI,1605.00,1620.00,1570.00,1570.00,16230400 07/11/19,ADMF,9850.00,9850.00,9825.00,9850.00,220900 07/11/19,ADMG,292.00,296.00,286.00,292.00,6745300 07/11/19,ADRO,1360.00,1365.00,1330.00,1335.00,22330200 07/11/19,AGII,605.00,605.00,595.00,605.00,314100 07/11/19,AGRO,304.00,318.00,302.00,314.00,22818800 07/11/19,AGRS,314.00,314.00,280.00,280.00,19800 07/11/19,AHAP,57.00,58.00,56.00,58.00,158000 07/11/19,AIMS,180.00,180.00,180.00,180.00,0 07/11/19,AISA,168.00,168.00,168.00,168.00,0 07/11/19,AKKU,50.00,50.00,50.00,50.00,100 07/11/19,AKPI,424.00,424.00,422.00,422.00,12800 07/11/19,AKRA,4440.00,4440.00,4300.00,4310.00,12783700 07/11/19,AKSI,350.00,350.00,280.00,304.00,600 07/11/19,ALDO,370.00,390.00,358.00,384.00,152400 07/11/19,ALKA,380.00,398.00,380.00,398.00,700 07/11/19,ALMI,500.00,500.00,500.00,500.00,9800 07/11/19,ALTO,394.00,394.00,394.00,394.00,1000 07/11/19,AMAG,312.00,312.00,312.00,312.00,0 07/11/19,AMFG,5400.00,5400.00,5225.00,5300.00,21800 07/11/19,AMIN,368.00,368.00,368.00,368.00,0 07/11/19,AMRT,910.00,950.00,910.00,910.00,70700 07/11/19,ANDI,1955.00,1995.00,1955.00,1995.00,9200 07/11/19,ANJT,895.00,915.00,890.00,915.00,500 07/11/19,ANTM,835.00,855.00,825.00,850.00,114504000 07/11/19,APEX,700.00,700.00,700.00,700.00,0 07/11/19,APIC,595.00,610.00,595.00,600.00,26381300 07/11/19,APIC-W,330.00,330.00,330.00,330.00,1200 07/11/19,APII,172.00,172.00,170.00,170.00,300 07/11/19,APLI,100.00,100.00,99.00,99.00,700 07/11/19,APLN,240.00,254.00,238.00,252.00,193391600 07/11/19,APOL,50.00,50.00,50.00,50.00,70000 07/11/19,APOL-W2,21.00,49.00,20.00,20.00,198500 07/11/19,ARGO,825.00,825.00,825.00,825.00,0 07/11/19,ARII,800.00,800.00,800.00,800.00,2000 07/11/19,ARKA,442.00,442.00,442.00,442.00,22300 07/11/19,ARMY,270.00,280.00,266.00,280.00,129003900 07/11/19,ARNA,505.00,515.00,505.00,515.00,1789600 07/11/19,ARTA,400.00,400.00,400.00,400.00,0 07/11/19,ARTI,50.00,50.00,50.00,50.00,17200 07/11/19,ARTO,180.00,180.00,180.00,180.00,100 07/11/19,ASBI,304.00,320.00,304.00,310.00,1000 07/11/19,ASDM,1005.00,1005.00,1005.00,1005.00,2400 07/11/19,ASGR,1210.00,1210.00,1195.00,1200.00,502100 07/11/19,ASII,7475.00,7525.00,7425.00,7525.00,33821300 07/11/19,ASJT,230.00,232.00,226.00,226.00,98100 07/11/19,ASMI,965.00,975.00,965.00,965.00,1444500 07/11/19,ASRI,348.00,356.00,348.00,354.00,22566600 07/11/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 07/11/19,ASSA,860.00,865.00,840.00,860.00,3240100 07/11/19,ATIC,800.00,845.00,790.00,830.00,9900 07/11/19,ATPK,194.00,194.00,194.00,194.00,0 07/11/19,AUTO,1460.00,1470.00,1450.00,1455.00,479100 07/11/19,BABP,50.00,50.00,50.00,50.00,61200 07/11/19,BABP-W2,50.00,38.00,38.00,38.00,0 07/11/19,BABP-W3,48.00,48.00,47.00,47.00,1400 07/11/19,BACA,274.00,288.00,272.00,272.00,35200 07/11/19,BACA-W2,274.00,100.00,100.00,100.00,0 07/11/19,BAJA,100.00,100.00,100.00,100.00,0 07/11/19,BALI,1660.00,1670.00,1645.00,1655.00,190100 07/11/19,BAPA,91.00,91.00,88.00,90.00,126900 07/11/19,BATA,570.00,600.00,570.00,585.00,316200 07/11/19,BAYU,1355.00,1355.00,1350.00,1350.00,2500 07/11/19,BBCA,30100.00,30125.00,29900.00,30125.00,6855900 07/11/19,BBHI,168.00,168.00,162.00,167.00,7900 07/11/19,BBKP,318.00,322.00,316.00,316.00,8798400 07/11/19,BBLD,474.00,474.00,474.00,474.00,0 07/11/19,BBMD,1950.00,1950.00,1950.00,1950.00,0 07/11/19,BBNI,9200.00,9275.00,9150.00,9250.00,13737600 07/11/19,BBRI,4490.00,4540.00,4480.00,4510.00,91416500 07/11/19,BBRM,50.00,50.00,50.00,50.00,200 07/11/19,BBTN,2470.00,2500.00,2430.00,2460.00,30485200 07/11/19,BBYB,274.00,282.00,274.00,282.00,20800 07/11/19,BCAP,226.00,230.00,226.00,230.00,106600 07/11/19,BCIC,450.00,450.00,450.00,450.00,0 07/11/19,BCIP,84.00,87.00,83.00,83.00,3801600 07/11/19,BDMN,4650.00,4660.00,4580.00,4600.00,4090100 07/11/19,BEEF,280.00,292.00,278.00,284.00,14167100 07/11/19,BEEF-W,52.00,52.00,50.00,50.00,1472000 07/11/19,BEKS,50.00,50.00,50.00,50.00,3300 07/11/19,BELL,480.00,480.00,476.00,476.00,17800 07/11/19,BEST,322.00,326.00,316.00,326.00,16755400 07/11/19,BFIN,600.00,600.00,595.00,600.00,283600 07/11/19,BGTG,75.00,77.00,74.00,75.00,8380900 07/11/19,BHIT,79.00,84.00,79.00,82.00,67096900 07/11/19,BIKA,210.00,210.00,210.00,210.00,0 07/11/19,BIMA,50.00,50.00,50.00,50.00,50600 07/11/19,BINA,950.00,985.00,940.00,940.00,254400 07/11/19,BIPI,52.00,53.00,51.00,52.00,50133600 07/11/19,BIPP,84.00,85.00,80.00,83.00,8800 07/11/19,BIPP-W2,84.00,1.00,1.00,1.00,0 07/11/19,BIRD,2940.00,2980.00,2890.00,2940.00,2103900 07/11/19,BISI,1445.00,1480.00,1425.00,1460.00,563600 07/11/19,BJBR,1715.00,1740.00,1670.00,1670.00,9621800 07/11/19,BJTM,640.00,645.00,640.00,640.00,2279600 07/11/19,BKDP,59.00,59.00,57.00,58.00,36000 07/11/19,BKSL,125.00,128.00,123.00,126.00,260279400 07/11/19,BKSL-W,29.00,30.00,29.00,30.00,2158800 07/11/19,BKSW,181.00,181.00,181.00,181.00,0 07/11/19,BLTA,50.00,50.00,50.00,50.00,200 07/11/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/11/19,BLUE,424.00,426.00,424.00,426.00,72000 07/11/19,BMAS,304.00,304.00,302.00,302.00,10000 07/11/19,BMRI,8025.00,8050.00,7975.00,8000.00,35115600 07/11/19,BMSR,116.00,116.00,110.00,114.00,23000 07/11/19,BMTR,414.00,432.00,412.00,428.00,96135400 07/11/19,BNBA,276.00,276.00,276.00,276.00,43700 07/11/19,BNBR,50.00,50.00,50.00,50.00,14300 07/11/19,BNGA,1125.00,1130.00,1100.00,1105.00,3445300 07/11/19,BNII,256.00,262.00,256.00,258.00,773800 07/11/19,BNLI,875.00,895.00,850.00,860.00,18712500 07/11/19,BOGA,745.00,750.00,745.00,750.00,4856200 07/11/19,BOGA-W,745.00,600.00,600.00,600.00,0 07/11/19,BOLA,368.00,370.00,364.00,368.00,2300900 07/11/19,BOLT,890.00,890.00,885.00,890.00,104100 07/11/19,BORN,50.00,50.00,50.00,50.00,0 07/11/19,BOSS,1905.00,1910.00,1865.00,1910.00,186600 07/11/19,BPFI,855.00,865.00,855.00,865.00,115000 07/11/19,BPII,7050.00,7050.00,7050.00,7050.00,0 07/11/19,BPTR,98.00,104.00,96.00,99.00,801700 07/11/19,BRAM,14000.00,14000.00,14000.00,14000.00,100 07/11/19,BRIS,500.00,510.00,500.00,500.00,3585900 07/11/19,BRMS,50.00,50.00,50.00,50.00,13800 07/11/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 07/11/19,BRPT,3390.00,3430.00,3380.00,3400.00,33561000 07/11/19,BRPT-W,3390.00,1500.00,1500.00,1500.00,0 07/11/19,BSDE,1495.00,1520.00,1490.00,1500.00,17662200 07/11/19,BSIM,610.00,615.00,590.00,615.00,5300 07/11/19,BSIM-W3,59.00,65.00,42.00,63.00,21700 07/11/19,BSSR,1690.00,1710.00,1680.00,1710.00,4200 07/11/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/11/19,BTEK,86.00,87.00,82.00,83.00,3621000 07/11/19,BTEL,50.00,50.00,50.00,50.00,0 07/11/19,BTON,230.00,252.00,230.00,244.00,144300 07/11/19,BTPN,3570.00,3590.00,3560.00,3560.00,10900 07/11/19,BTPS,3400.00,3630.00,3400.00,3630.00,45375600 07/11/19,BUDI,100.00,101.00,100.00,100.00,572500 07/11/19,BUKK,1880.00,1925.00,1875.00,1925.00,14200 07/11/19,BULL,190.00,190.00,187.00,190.00,27669600 07/11/19,BULL-W,85.00,89.00,85.00,89.00,500 07/11/19,BULL-W2,26.00,27.00,23.00,25.00,5961800 07/11/19,BUMI,120.00,121.00,118.00,118.00,94415300 07/11/19,BUVA,105.00,106.00,103.00,106.00,28566200 07/11/19,BVIC,169.00,170.00,169.00,170.00,600 07/11/19,BWPT,162.00,162.00,160.00,162.00,2214700 07/11/19,BYAN,17125.00,17125.00,17125.00,17125.00,0 07/11/19,CAKK,124.00,128.00,120.00,121.00,14283400 07/11/19,CAKK-W,35.00,36.00,34.00,34.00,1577100 07/11/19,CAMP,525.00,530.00,510.00,510.00,3869400 07/11/19,CANI,153.00,153.00,153.00,153.00,0 07/11/19,CARS,248.00,250.00,244.00,248.00,2482700 07/11/19,CASA,380.00,384.00,378.00,382.00,8407500 07/11/19,CASA-W,380.00,350.00,350.00,350.00,0 07/11/19,CASS,725.00,730.00,725.00,725.00,2200 07/11/19,CCSI,204.00,218.00,200.00,212.00,13870600 07/11/19,CEKA,1480.00,1520.00,1460.00,1505.00,112600 07/11/19,CENT,95.00,96.00,93.00,93.00,11438400 07/11/19,CFIN,306.00,310.00,306.00,310.00,351400 07/11/19,CINT,270.00,270.00,268.00,268.00,93300 07/11/19,CITA,1600.00,1640.00,1600.00,1640.00,19300 07/11/19,CITY,202.00,222.00,202.00,222.00,8000 07/11/19,CITY-W,202.00,101.00,101.00,101.00,0 07/11/19,CKRA,76.00,76.00,76.00,76.00,0 07/11/19,CLAY,3570.00,3600.00,3510.00,3570.00,6600 07/11/19,CLEO,418.00,418.00,414.00,418.00,9824400 07/11/19,CLPI,805.00,805.00,795.00,800.00,200100 07/11/19,CMNP,1445.00,1445.00,1390.00,1400.00,688700 07/11/19,CMPP,185.00,194.00,185.00,192.00,86600 07/11/19,CNKO,50.00,50.00,50.00,50.00,100200 07/11/19,CNTB,250.00,250.00,250.00,250.00,0 07/11/19,CNTX,468.00,468.00,468.00,468.00,0 07/11/19,COCO,925.00,925.00,920.00,920.00,3712000 07/11/19,COCO-W,364.00,366.00,334.00,334.00,12600 07/11/19,COWL,212.00,214.00,210.00,210.00,139100 07/11/19,CPIN,5750.00,5775.00,5475.00,5500.00,14263400 07/11/19,CPRI,74.00,75.00,73.00,74.00,10078000 07/11/19,CPRI-W,44.00,44.00,40.00,42.00,279400 07/11/19,CPRO,50.00,50.00,50.00,50.00,28500 07/11/19,CSAP,590.00,595.00,590.00,595.00,167100 07/11/19,CSIS,100.00,101.00,99.00,101.00,1359400 07/11/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/11/19,CTRA,1150.00,1190.00,1135.00,1185.00,52309100 07/11/19,CTTH,103.00,105.00,101.00,104.00,388100 07/11/19,DART,364.00,364.00,362.00,362.00,600 07/11/19,DAYA,210.00,210.00,210.00,210.00,1300 07/11/19,DEAL,990.00,1230.00,975.00,1205.00,98672300 07/11/19,DEAL-W,990.00,850.00,850.00,850.00,0 07/11/19,DEFI,1995.00,1995.00,1995.00,1995.00,700 07/11/19,DEWA,50.00,50.00,50.00,50.00,302400 07/11/19,DFAM,835.00,840.00,830.00,835.00,484200 07/11/19,DFAM-W,670.00,685.00,670.00,685.00,90000 07/11/19,DGIK,50.00,50.00,50.00,50.00,400 07/11/19,DIGI,1700.00,1700.00,1695.00,1700.00,2800 07/11/19,DILD,400.00,412.00,400.00,404.00,11077000 07/11/19,DIVA,3430.00,3440.00,3410.00,3440.00,408000 07/11/19,DKFT,204.00,204.00,200.00,200.00,1666700 07/11/19,DLTA,7100.00,7150.00,7100.00,7125.00,6300 07/11/19,DMAS,280.00,288.00,280.00,282.00,39454700 07/11/19,DNAR,298.00,298.00,268.00,268.00,45100 07/11/19,DNET,2980.00,2980.00,2980.00,2980.00,20000 07/11/19,DOID,515.00,515.00,505.00,505.00,7455600 07/11/19,DPNS,306.00,306.00,302.00,302.00,1700 07/11/19,DPUM,129.00,130.00,129.00,129.00,600 07/11/19,DSFI,121.00,126.00,118.00,122.00,4021600 07/11/19,DSNG,362.00,364.00,356.00,358.00,475300 07/11/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/11/19,DUCK,1585.00,1590.00,1550.00,1590.00,209900 07/11/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/11/19,DVLA,2330.00,2330.00,2330.00,2330.00,0 07/11/19,DWGL,95.00,96.00,90.00,96.00,51000 07/11/19,DWGL-W,18.00,18.00,17.00,18.00,490700 07/11/19,DYAN,142.00,146.00,140.00,145.00,14621400 07/11/19,EAST,120.00,137.00,114.00,129.00,66326500 07/11/19,EAST-W,21.00,29.00,18.00,25.00,161253600 07/11/19,ECII,1100.00,1100.00,1100.00,1100.00,1000 07/11/19,EKAD,865.00,875.00,865.00,875.00,206800 07/11/19,ELSA,382.00,384.00,374.00,376.00,25937100 07/11/19,ELTY,50.00,50.00,50.00,50.00,0 07/11/19,EMDE,242.00,242.00,236.00,242.00,16700 07/11/19,EMTK,7300.00,7300.00,7300.00,7300.00,241000 07/11/19,ENRG,60.00,61.00,59.00,60.00,27911200 07/11/19,ENVY,695.00,865.00,695.00,865.00,53014800 07/11/19,EPMT,2350.00,2350.00,2350.00,2350.00,5000 07/11/19,ERAA,2130.00,2160.00,2060.00,2090.00,29929800 07/11/19,ERTX,126.00,126.00,126.00,126.00,0 07/11/19,ESSA,300.00,308.00,296.00,304.00,12125100 07/11/19,ESTI,91.00,91.00,90.00,91.00,588300 07/11/19,ETWA,64.00,67.00,59.00,67.00,15400 07/11/19,EXCL,2940.00,2940.00,2870.00,2900.00,4126000 07/11/19,FAST,2350.00,2400.00,2350.00,2350.00,1100 07/11/19,FASW,8100.00,8150.00,8050.00,8100.00,12500 07/11/19,FILM,955.00,1000.00,950.00,1000.00,272200 07/11/19,FINN,50.00,50.00,50.00,50.00,3200 07/11/19,FIRE,4000.00,4040.00,3930.00,3950.00,25607400 07/11/19,FIRE-W,3800.00,3800.00,3800.00,3800.00,300 07/11/19,FISH,2960.00,2960.00,2960.00,2960.00,800 07/11/19,FITT,88.00,130.00,88.00,110.00,30419100 07/11/19,FITT-W,10.00,75.00,10.00,60.00,2206900 07/11/19,FMII,605.00,605.00,605.00,605.00,100 07/11/19,FOOD,149.00,151.00,147.00,150.00,315400 07/11/19,FORU,93.00,96.00,93.00,96.00,30200 07/11/19,FORZ,875.00,900.00,875.00,900.00,23785500 07/11/19,FORZ-W,875.00,466.00,466.00,466.00,0 07/11/19,FPNI,138.00,140.00,138.00,139.00,392900 07/11/19,FREN,314.00,324.00,314.00,318.00,40934000 07/11/19,FREN-W,220.00,222.00,214.00,220.00,147300 07/11/19,FUJI,149.00,157.00,132.00,140.00,4971200 07/11/19,GAMA,50.00,50.00,50.00,50.00,209500 07/11/19,GDST,93.00,93.00,90.00,90.00,97400 07/11/19,GDYR,1905.00,1905.00,1905.00,1905.00,5000 07/11/19,GEMA,346.00,346.00,340.00,340.00,10500 07/11/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/11/19,GGRM,77025.00,77025.00,76050.00,76375.00,840200 07/11/19,GHON,1255.00,1255.00,1250.00,1250.00,4700 07/11/19,GIAA,418.00,424.00,408.00,412.00,15121200 07/11/19,GJTL,740.00,770.00,735.00,755.00,12738200 07/11/19,GLOB,450.00,500.00,356.00,356.00,250100 07/11/19,GMCW,860.00,860.00,860.00,860.00,0 07/11/19,GMFI,218.00,224.00,216.00,216.00,6661400 07/11/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 07/11/19,GOLD,300.00,300.00,276.00,280.00,457600 07/11/19,GOLL,50.00,50.00,50.00,50.00,0 07/11/19,GOOD,1560.00,1565.00,1540.00,1565.00,43700 07/11/19,GPRA,95.00,97.00,95.00,96.00,11200 07/11/19,GREN,328.00,328.00,328.00,328.00,0 07/11/19,GSMF,110.00,110.00,110.00,110.00,0 07/11/19,GTBO,170.00,170.00,162.00,170.00,13100 07/11/19,GWSA,189.00,190.00,189.00,189.00,56000 07/11/19,GZCO,50.00,50.00,50.00,50.00,1440800 07/11/19,HADE,50.00,50.00,50.00,50.00,0 07/11/19,HDFA,145.00,160.00,145.00,157.00,30100 07/11/19,HDTX,120.00,120.00,120.00,120.00,0 07/11/19,HEAL,3300.00,3310.00,3280.00,3290.00,55000 07/11/19,HELI,172.00,172.00,172.00,172.00,9200 07/11/19,HELI-W,18.00,18.00,16.00,17.00,1108200 07/11/19,HERO,805.00,805.00,800.00,800.00,3800 07/11/19,HEXA,3350.00,3400.00,3350.00,3350.00,24700 07/11/19,HITS,630.00,630.00,590.00,630.00,1000 07/11/19,HKMU,374.00,374.00,368.00,370.00,14379800 07/11/19,HMSP,3150.00,3180.00,3110.00,3120.00,19045000 07/11/19,HOKI,790.00,830.00,780.00,810.00,45445000 07/11/19,HOKI-W,530.00,760.00,520.00,630.00,4729300 07/11/19,HOME,55.00,56.00,53.00,53.00,4031520300 07/11/19,HOTL,186.00,190.00,182.00,184.00,5592400 07/11/19,HRME,530.00,565.00,530.00,535.00,12340600 07/11/19,HRTA,254.00,260.00,252.00,258.00,938200 07/11/19,HRUM,1380.00,1425.00,1380.00,1385.00,2415400 07/11/19,IATA,50.00,50.00,50.00,50.00,0 07/11/19,IBFN,246.00,246.00,236.00,238.00,5000 07/11/19,IBFN-W,37.00,38.00,33.00,33.00,95800 07/11/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/11/19,ICBP,10075.00,10250.00,10075.00,10250.00,4959400 07/11/19,ICON,98.00,98.00,98.00,98.00,8600 07/11/19,IDPR,386.00,426.00,386.00,390.00,400 07/11/19,IGAR,372.00,372.00,360.00,362.00,199500 07/11/19,IIKP,63.00,63.00,61.00,62.00,130817000 07/11/19,IKAI,148.00,151.00,145.00,149.00,21850900 07/11/19,IKBI,266.00,268.00,266.00,266.00,1000 07/11/19,IMAS,2670.00,2720.00,2590.00,2610.00,1158500 07/11/19,IMJS,560.00,570.00,540.00,545.00,3188100 07/11/19,IMPC,1045.00,1045.00,1025.00,1035.00,422600 07/11/19,INAF,2300.00,2370.00,2270.00,2280.00,351400 07/11/19,INAI,470.00,480.00,470.00,472.00,29700 07/11/19,INCF,256.00,300.00,192.00,192.00,154892800 07/11/19,INCI,492.00,492.00,492.00,492.00,0 07/11/19,INCO,2970.00,3070.00,2930.00,3050.00,25167400 07/11/19,INDF,6925.00,6950.00,6800.00,6850.00,7875600 07/11/19,INDR,4900.00,4950.00,4860.00,4880.00,14900 07/11/19,INDS,2250.00,2250.00,2220.00,2220.00,456900 07/11/19,INDX,69.00,71.00,66.00,66.00,2607700 07/11/19,INDY,1750.00,1765.00,1695.00,1715.00,9594300 07/11/19,INKP,8900.00,8900.00,8250.00,8350.00,16173300 07/11/19,INOV,466.00,466.00,378.00,452.00,19877200 07/11/19,INPC,71.00,72.00,70.00,71.00,491300 07/11/19,INPC-W,9.00,9.00,8.00,9.00,1102900 07/11/19,INPP,820.00,820.00,820.00,820.00,0 07/11/19,INPS,3080.00,3080.00,3070.00,3070.00,400 07/11/19,INRU,525.00,570.00,520.00,555.00,6200 07/11/19,INTA,470.00,478.00,470.00,478.00,178300 07/11/19,INTA-W,470.00,230.00,230.00,230.00,0 07/11/19,INTD,145.00,156.00,141.00,156.00,15900 07/11/19,INTP,22200.00,22250.00,21775.00,22000.00,949500 07/11/19,IPCC,1245.00,1245.00,1225.00,1235.00,133500 07/11/19,IPCM,256.00,256.00,248.00,254.00,32000 07/11/19,IPOL,100.00,100.00,98.00,100.00,440900 07/11/19,IPTV,234.00,236.00,226.00,230.00,25956800 07/11/19,IPTV-W,26.00,29.00,21.00,25.00,65158800 07/11/19,ISAT,2840.00,2970.00,2730.00,2770.00,29054400 07/11/19,ISSP,125.00,125.00,118.00,120.00,20705000 07/11/19,ITIC,492.00,605.00,490.00,550.00,7775800 07/11/19,ITMA,940.00,940.00,925.00,925.00,26700 07/11/19,ITMG,17575.00,17650.00,17400.00,17500.00,1411000 07/11/19,ITTG,82.00,82.00,82.00,82.00,0 07/11/19,JAST,910.00,925.00,900.00,900.00,1746800 07/11/19,JAWA,119.00,119.00,119.00,119.00,5300 07/11/19,JAYA,117.00,121.00,116.00,117.00,2876300 07/11/19,JAYA-W,25.00,27.00,22.00,24.00,772500 07/11/19,JECC,5950.00,5950.00,5950.00,5950.00,0 07/11/19,JGLE,50.00,50.00,50.00,50.00,400 07/11/19,JIHD,472.00,472.00,472.00,472.00,0 07/11/19,JKON,462.00,462.00,462.00,462.00,0 07/11/19,JKSW,60.00,60.00,60.00,60.00,0 07/11/19,JMAS,870.00,900.00,870.00,900.00,400 07/11/19,JPFA,1710.00,1725.00,1655.00,1655.00,29210800 07/11/19,JRPT,540.00,540.00,525.00,530.00,5270100 07/11/19,JSKY,1475.00,1500.00,1445.00,1445.00,18077400 07/11/19,JSMR,5750.00,5775.00,5675.00,5750.00,2627900 07/11/19,JSPT,985.00,985.00,985.00,985.00,900 07/11/19,JTPE,980.00,980.00,970.00,970.00,793500 07/11/19,KAEF,3330.00,3390.00,3290.00,3290.00,62000 07/11/19,KARW,74.00,74.00,70.00,70.00,700 07/11/19,KAYU,378.00,378.00,330.00,334.00,19495700 07/11/19,KBLI,650.00,650.00,640.00,645.00,12960100 07/11/19,KBLM,238.00,238.00,236.00,236.00,18200 07/11/19,KBLV,420.00,440.00,420.00,440.00,200 07/11/19,KBRI,50.00,50.00,50.00,50.00,0 07/11/19,KDSI,1090.00,1150.00,1055.00,1115.00,430800 07/11/19,KIAS,138.00,145.00,136.00,140.00,182943000 07/11/19,KICI,270.00,270.00,270.00,270.00,100 07/11/19,KIJA,304.00,304.00,304.00,304.00,0 07/11/19,KINO,2860.00,2880.00,2860.00,2860.00,6500 07/11/19,KIOS,635.00,690.00,630.00,645.00,94000 07/11/19,KIOS-W,316.00,570.00,316.00,570.00,200 07/11/19,KJEN,1415.00,1415.00,1415.00,1415.00,0 07/11/19,KKGI,200.00,204.00,198.00,200.00,62200 07/11/19,KLBF,1470.00,1470.00,1430.00,1440.00,9454900 07/11/19,KMTR,322.00,326.00,318.00,326.00,185800 07/11/19,KOBX,165.00,178.00,165.00,175.00,337300 07/11/19,KOIN,216.00,216.00,204.00,214.00,93700 07/11/19,KONI,368.00,390.00,368.00,390.00,72000 07/11/19,KOPI,645.00,650.00,645.00,645.00,50600 07/11/19,KOTA,440.00,464.00,364.00,426.00,15314700 07/11/19,KOTA-W,47.00,63.00,31.00,38.00,79832000 07/11/19,KPAL,408.00,414.00,376.00,392.00,8623000 07/11/19,KPAS,121.00,121.00,117.00,119.00,18006600 07/11/19,KPAS-W,37.00,37.00,36.00,36.00,198300 07/11/19,KPIG,134.00,135.00,133.00,134.00,891500 07/11/19,KRAH,2340.00,2350.00,2340.00,2350.00,10500 07/11/19,KRAS,406.00,410.00,400.00,404.00,3692300 07/11/19,KREN,570.00,575.00,545.00,550.00,90101300 07/11/19,LAND,1570.00,1570.00,1530.00,1530.00,56400 07/11/19,LAPD,50.00,50.00,50.00,50.00,100 07/11/19,LCGP,114.00,114.00,114.00,114.00,0 07/11/19,LCKM,328.00,328.00,328.00,328.00,7600 07/11/19,LEAD,58.00,58.00,56.00,58.00,9197400 07/11/19,LIFE,12100.00,12200.00,12100.00,12150.00,241600 07/11/19,LINK,4360.00,4400.00,4250.00,4350.00,2140900 07/11/19,LION,545.00,545.00,545.00,545.00,0 07/11/19,LMAS,62.00,62.00,60.00,60.00,52500 07/11/19,LMPI,137.00,139.00,137.00,139.00,300 07/11/19,LMSH,510.00,510.00,510.00,510.00,300 07/11/19,LPCK,1735.00,1815.00,1720.00,1805.00,22527900 07/11/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/11/19,LPIN,280.00,288.00,280.00,288.00,50000 07/11/19,LPKR,278.00,288.00,268.00,286.00,798061900 07/11/19,LPLI,153.00,153.00,135.00,140.00,5100 07/11/19,LPPF,3290.00,3300.00,3260.00,3270.00,7306300 07/11/19,LPPS,100.00,102.00,97.00,99.00,1661900 07/11/19,LRNA,140.00,168.00,140.00,140.00,49800 07/11/19,LSIP,1165.00,1170.00,1140.00,1150.00,5618100 07/11/19,LTLS,610.00,610.00,600.00,610.00,7100 07/11/19,LUCK,1980.00,1980.00,1920.00,1940.00,14867600 07/11/19,MABA,50.00,50.00,50.00,50.00,1799300 07/11/19,MAGP,50.00,50.00,50.00,50.00,700 07/11/19,MAIN,1205.00,1210.00,1165.00,1170.00,11544600 07/11/19,MAMI,93.00,93.00,90.00,91.00,133263100 07/11/19,MAMI-W,25.00,25.00,22.00,24.00,4961400 07/11/19,MAMIP,93.00,600.00,600.00,600.00,0 07/11/19,MAPA,5525.00,5600.00,5500.00,5525.00,104100 07/11/19,MAPB,1740.00,1740.00,1740.00,1740.00,0 07/11/19,MAPI,930.00,940.00,925.00,935.00,11167400 07/11/19,MARI,250.00,250.00,246.00,250.00,6318700 07/11/19,MARK,494.00,498.00,494.00,494.00,2354900 07/11/19,MASA,600.00,600.00,595.00,600.00,87900 07/11/19,MAYA,6800.00,6800.00,6800.00,6800.00,1400 07/11/19,MBAP,2240.00,2240.00,2210.00,2210.00,8300 07/11/19,MBSS,665.00,665.00,640.00,640.00,1854100 07/11/19,MBTO,137.00,138.00,127.00,136.00,10400 07/11/19,MCAS,3590.00,3630.00,3580.00,3590.00,1780300 07/11/19,MCOR,142.00,142.00,141.00,141.00,213600 07/11/19,MDIA,144.00,148.00,144.00,148.00,95700 07/11/19,MDKA,4670.00,4690.00,4640.00,4660.00,2644000 07/11/19,MDKI,206.00,214.00,204.00,204.00,135700 07/11/19,MDLN,272.00,280.00,270.00,272.00,23315800 07/11/19,MDRN,50.00,50.00,50.00,50.00,10400 07/11/19,MEDC,855.00,865.00,835.00,845.00,33397700 07/11/19,MEDC-W,216.00,222.00,208.00,210.00,1395300 07/11/19,MEGA,5800.00,5800.00,5800.00,5800.00,0 07/11/19,MERK,3970.00,3970.00,3930.00,3940.00,41800 07/11/19,META,192.00,194.00,192.00,194.00,10100 07/11/19,MFIN,1025.00,1055.00,1025.00,1055.00,10300 07/11/19,MFMI,456.00,456.00,456.00,456.00,500 07/11/19,MGNA,50.00,50.00,50.00,50.00,9000 07/11/19,MGRO,875.00,875.00,840.00,850.00,3023500 07/11/19,MICE,370.00,370.00,370.00,370.00,16100 07/11/19,MIDI,1180.00,1180.00,1180.00,1180.00,0 07/11/19,MIKA,1960.00,1965.00,1950.00,1950.00,847300 07/11/19,MINA,1040.00,1070.00,1040.00,1065.00,7400 07/11/19,MIRA,50.00,50.00,50.00,50.00,300 07/11/19,MITI,51.00,51.00,51.00,51.00,0 07/11/19,MKNT,130.00,130.00,118.00,118.00,918100 07/11/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/11/19,MLBI,20050.00,20175.00,20050.00,20175.00,1400 07/11/19,MLIA,1405.00,1405.00,1400.00,1405.00,1210500 07/11/19,MLPL,114.00,118.00,113.00,113.00,5287100 07/11/19,MLPT,690.00,690.00,690.00,690.00,0 07/11/19,MMLP,380.00,384.00,376.00,376.00,363100 07/11/19,MNCN,1260.00,1335.00,1260.00,1335.00,88867000 07/11/19,MOLI,975.00,1000.00,975.00,1000.00,54600 07/11/19,MPMX,835.00,845.00,810.00,815.00,4766800 07/11/19,MPOW,115.00,115.00,115.00,115.00,100 07/11/19,MPPA,232.00,238.00,228.00,228.00,8597700 07/11/19,MPRO,755.00,775.00,755.00,765.00,1200 07/11/19,MRAT,166.00,166.00,166.00,166.00,12300 07/11/19,MREI,6100.00,6275.00,6100.00,6275.00,2800 07/11/19,MSIN,392.00,392.00,388.00,392.00,581700 07/11/19,MSKY,985.00,990.00,985.00,990.00,1100 07/11/19,MTDL,1240.00,1280.00,1235.00,1270.00,4857300 07/11/19,MTFN,50.00,50.00,50.00,50.00,0 07/11/19,MTLA,452.00,454.00,430.00,452.00,286700 07/11/19,MTPS,1100.00,1100.00,1075.00,1090.00,101800 07/11/19,MTPS-W,230.00,278.00,220.00,270.00,220900 07/11/19,MTRA,362.00,362.00,362.00,362.00,0 07/11/19,MTSM,236.00,236.00,236.00,236.00,0 07/11/19,MTWI,98.00,117.00,97.00,109.00,16138400 07/11/19,MYOH,1320.00,1320.00,1305.00,1315.00,135900 07/11/19,MYOR,2400.00,2400.00,2320.00,2350.00,4489600 07/11/19,MYRX,112.00,113.00,111.00,112.00,6595500 07/11/19,MYRXP,50.00,50.00,50.00,50.00,1000 07/11/19,MYTX,69.00,78.00,64.00,64.00,102900 07/11/19,NAGA,206.00,206.00,200.00,202.00,63000 07/11/19,NASA,700.00,710.00,700.00,705.00,3388900 07/11/19,NASA-W,700.00,630.00,630.00,630.00,0 07/11/19,NATO,760.00,765.00,750.00,755.00,11740500 07/11/19,NATO-W,550.00,595.00,550.00,595.00,2400 07/11/19,NELY,150.00,150.00,150.00,150.00,0 07/11/19,NFCX,2330.00,2380.00,2300.00,2340.00,4211900 07/11/19,NICK,262.00,268.00,262.00,268.00,300 07/11/19,NIKL,1290.00,1330.00,1250.00,1255.00,559100 07/11/19,NIPS,282.00,282.00,282.00,282.00,0 07/11/19,NIRO,130.00,130.00,130.00,130.00,69200 07/11/19,NISP,895.00,900.00,895.00,900.00,9800 07/11/19,NOBU,975.00,975.00,880.00,915.00,19200 07/11/19,NRCA,390.00,390.00,388.00,388.00,91000 07/11/19,NUSA,57.00,58.00,51.00,53.00,503185200 07/11/19,NUSA-W,12.00,12.00,9.00,11.00,12457200 07/11/19,OASA,280.00,282.00,272.00,282.00,40800 07/11/19,OCAP,540.00,540.00,540.00,540.00,0 07/11/19,OKAS,153.00,170.00,153.00,170.00,6600 07/11/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/11/19,PADI,650.00,680.00,650.00,680.00,2900 07/11/19,PALM,242.00,248.00,238.00,248.00,12300 07/11/19,PAMG,360.00,438.00,300.00,368.00,5822000 07/11/19,PANI,119.00,119.00,105.00,106.00,178500 07/11/19,PANR,382.00,384.00,382.00,382.00,1214300 07/11/19,PANS,1525.00,1525.00,1510.00,1520.00,113400 07/11/19,PBID,1040.00,1040.00,1030.00,1035.00,259700 07/11/19,PBRX,585.00,590.00,580.00,585.00,778100 07/11/19,PBSA,765.00,765.00,765.00,765.00,0 07/11/19,PCAR,2750.00,2750.00,2650.00,2740.00,15079400 07/11/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/11/19,PEGE,186.00,186.00,186.00,186.00,1000 07/11/19,PEHA,1770.00,1795.00,1770.00,1795.00,1800 07/11/19,PGAS,2140.00,2150.00,2080.00,2090.00,32788900 07/11/19,PGLI,398.00,400.00,398.00,398.00,2100 07/11/19,PICO,402.00,402.00,352.00,356.00,4146700 07/11/19,PJAA,1155.00,1155.00,1150.00,1150.00,9500 07/11/19,PKPK,75.00,87.00,75.00,86.00,153800 07/11/19,PLAS,50.00,50.00,50.00,50.00,0 07/11/19,PLIN,2850.00,2870.00,2850.00,2850.00,2800 07/11/19,PNBN,1340.00,1380.00,1330.00,1345.00,2660800 07/11/19,PNBS,58.00,60.00,58.00,58.00,813200 07/11/19,PNIN,1360.00,1380.00,1360.00,1365.00,421100 07/11/19,PNLF,356.00,362.00,348.00,352.00,17692400 07/11/19,PNSE,580.00,580.00,580.00,580.00,5000 07/11/19,POLA,1180.00,1185.00,1165.00,1185.00,8700 07/11/19,POLA-W,900.00,900.00,900.00,900.00,600 07/11/19,POLI,1070.00,1085.00,1025.00,1070.00,8800 07/11/19,POLL,1105.00,1110.00,1100.00,1100.00,14500 07/11/19,POLU,1320.00,1320.00,1190.00,1190.00,89700 07/11/19,POLY,100.00,100.00,97.00,97.00,1037500 07/11/19,POOL,1980.00,1990.00,1935.00,1940.00,85455000 07/11/19,POOL-W,1980.00,4010.00,4010.00,4010.00,0 07/11/19,PORT,530.00,530.00,530.00,530.00,500 07/11/19,POSA,620.00,755.00,615.00,755.00,27380300 07/11/19,POSA-W,15.00,18.00,14.00,15.00,543172000 07/11/19,POWR,850.00,850.00,830.00,835.00,4863500 07/11/19,PPRE,382.00,384.00,380.00,382.00,5461400 07/11/19,PPRO,120.00,121.00,119.00,119.00,33921200 07/11/19,PRAS,174.00,174.00,174.00,174.00,500 07/11/19,PRDA,4290.00,4310.00,4210.00,4300.00,96200 07/11/19,PRIM,450.00,464.00,450.00,464.00,2000 07/11/19,PRIM-W,38.00,38.00,35.00,35.00,80300 07/11/19,PSAB,250.00,250.00,246.00,248.00,2338100 07/11/19,PSDN,198.00,198.00,198.00,198.00,1700 07/11/19,PSKT,50.00,50.00,50.00,50.00,200 07/11/19,PSSI,166.00,166.00,161.00,163.00,2926800 07/11/19,PTBA,2950.00,2970.00,2910.00,2910.00,21374100 07/11/19,PTIS,312.00,312.00,312.00,312.00,100 07/11/19,PTPP,2170.00,2180.00,2150.00,2150.00,21895500 07/11/19,PTRO,1620.00,1630.00,1615.00,1620.00,178400 07/11/19,PTSN,575.00,610.00,570.00,570.00,14697800 07/11/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/11/19,PUDP,368.00,368.00,368.00,368.00,2000 07/11/19,PWON,745.00,745.00,730.00,740.00,22820800 07/11/19,PYFA,179.00,180.00,179.00,180.00,5600 07/11/19,PZZA,1090.00,1090.00,1070.00,1075.00,1382900 07/11/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/11/19,R-LQ45X,1078.00,1082.00,1078.00,1078.00,14500 07/11/19,RAJA,264.00,266.00,258.00,262.00,3258900 07/11/19,RALS,1380.00,1385.00,1275.00,1300.00,35958200 07/11/19,RANC,400.00,400.00,392.00,392.00,54300 07/11/19,RBMS,87.00,89.00,87.00,87.00,707600 07/11/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/11/19,RELI,208.00,208.00,208.00,208.00,0 07/11/19,RICY,168.00,172.00,166.00,171.00,40700 07/11/19,RIGS,266.00,274.00,266.00,270.00,259000 07/11/19,RIMO,136.00,137.00,135.00,136.00,460088600 07/11/19,RISE,650.00,655.00,640.00,650.00,1630100 07/11/19,RMBA,360.00,360.00,346.00,346.00,28600 07/11/19,RODA,270.00,270.00,270.00,270.00,0 07/11/19,ROTI,1280.00,1290.00,1255.00,1285.00,182300 07/11/19,RUIS,248.00,248.00,248.00,248.00,100 07/11/19,SAFE,212.00,212.00,208.00,210.00,373800 07/11/19,SAME,515.00,515.00,498.00,498.00,1576800 07/11/19,SAPX,695.00,695.00,695.00,695.00,0 07/11/19,SATU,117.00,120.00,117.00,117.00,40600 07/11/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/11/19,SCCO,9100.00,9100.00,9075.00,9075.00,200 07/11/19,SCMA,1600.00,1600.00,1525.00,1530.00,15147800 07/11/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/11/19,SDMU,59.00,60.00,56.00,58.00,2650200 07/11/19,SDPC,106.00,110.00,106.00,106.00,3300 07/11/19,SDRA,840.00,840.00,840.00,840.00,2000 07/11/19,SFAN,610.00,610.00,605.00,605.00,1223400 07/11/19,SFAN-W,398.00,400.00,300.00,300.00,14000 07/11/19,SGRO,2280.00,2280.00,2240.00,2270.00,11100 07/11/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/11/19,SHIP,805.00,805.00,785.00,795.00,598700 07/11/19,SIDO,1000.00,1005.00,995.00,1000.00,1745800 07/11/19,SILO,5200.00,5350.00,5100.00,5300.00,862500 07/11/19,SIMA,86.00,89.00,84.00,86.00,5760700 07/11/19,SIMP,346.00,346.00,340.00,340.00,4403100 07/11/19,SIPD,800.00,800.00,780.00,780.00,1200 07/11/19,SKBM,400.00,400.00,400.00,400.00,3700 07/11/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/11/19,SKRN,414.00,424.00,412.00,414.00,497800 07/11/19,SKYB,254.00,254.00,254.00,254.00,0 07/11/19,SMAR,4150.00,4150.00,4110.00,4110.00,7100 07/11/19,SMBR,1230.00,1250.00,1175.00,1190.00,12142700 07/11/19,SMCB,1585.00,1590.00,1585.00,1590.00,55100 07/11/19,SMDM,143.00,143.00,140.00,140.00,3100 07/11/19,SMDR,310.00,312.00,308.00,310.00,3295200 07/11/19,SMGR,12550.00,12550.00,12225.00,12425.00,4978700 07/11/19,SMKL,328.00,328.00,242.00,258.00,51862600 07/11/19,SMKL-W,100.00,302.00,40.00,82.00,8321000 07/11/19,SMMA,9975.00,9975.00,9975.00,9975.00,0 07/11/19,SMMT,151.00,155.00,151.00,151.00,31500 07/11/19,SMRA,1250.00,1330.00,1250.00,1330.00,36244600 07/11/19,SMRU,130.00,132.00,126.00,128.00,4727500 07/11/19,SMSM,1525.00,1540.00,1520.00,1530.00,3807700 07/11/19,SOCI,246.00,250.00,240.00,242.00,14629400 07/11/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/11/19,SOSS,436.00,436.00,400.00,424.00,228700 07/11/19,SOSS-W,32.00,33.00,32.00,33.00,1741300 07/11/19,SOTS,272.00,292.00,270.00,282.00,13800 07/11/19,SOTS-W,95.00,96.00,79.00,96.00,2700 07/11/19,SPMA,306.00,306.00,300.00,300.00,88600 07/11/19,SPTO,1125.00,1130.00,1115.00,1120.00,18374500 07/11/19,SQMI,212.00,214.00,206.00,208.00,903000 07/11/19,SRAJ,310.00,310.00,308.00,310.00,2300 07/11/19,SRIL,340.00,340.00,326.00,338.00,632679600 07/11/19,SRSN,73.00,73.00,71.00,72.00,2391800 07/11/19,SRTG,3530.00,3570.00,3520.00,3530.00,12500 07/11/19,SSIA,775.00,805.00,770.00,800.00,39961400 07/11/19,SSMS,950.00,965.00,935.00,950.00,53577700 07/11/19,SSTM,550.00,550.00,416.00,525.00,15500 07/11/19,STAR,98.00,99.00,98.00,99.00,421600 07/11/19,STTP,3550.00,3550.00,3550.00,3550.00,100 07/11/19,SUGI,50.00,50.00,50.00,50.00,0 07/11/19,SULI,67.00,69.00,65.00,66.00,1754200 07/11/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/11/19,SURE,2990.00,2990.00,2990.00,2990.00,200 07/11/19,SWAT,117.00,119.00,115.00,116.00,20080500 07/11/19,TALF,286.00,286.00,286.00,286.00,100 07/11/19,TAMU,510.00,520.00,492.00,498.00,11804800 07/11/19,TARA,745.00,745.00,740.00,745.00,30054600 07/11/19,TAXI,50.00,50.00,50.00,50.00,132900 07/11/19,TBIG,4150.00,4310.00,4150.00,4250.00,9202200 07/11/19,TBLA,820.00,830.00,810.00,815.00,799000 07/11/19,TBMS,825.00,825.00,825.00,825.00,400 07/11/19,TCID,13800.00,13800.00,13800.00,13800.00,0 07/11/19,TCPI,6750.00,7250.00,6700.00,7100.00,6473600 07/11/19,TDPM,280.00,282.00,272.00,272.00,18369100 07/11/19,TELE,640.00,640.00,560.00,610.00,128800 07/11/19,TFCO,615.00,615.00,615.00,615.00,0 07/11/19,TGKA,4100.00,4100.00,4100.00,4100.00,0 07/11/19,TGRA,820.00,820.00,805.00,820.00,38784800 07/11/19,TIFA,179.00,179.00,170.00,179.00,3200 07/11/19,TINS,1040.00,1050.00,1030.00,1035.00,27889600 07/11/19,TIRA,190.00,196.00,190.00,196.00,9600 07/11/19,TIRT,69.00,69.00,68.00,68.00,24900 07/11/19,TKIM,13000.00,13025.00,12600.00,12875.00,1373700 07/11/19,TLKM,4250.00,4280.00,4240.00,4270.00,25645900 07/11/19,TMAS,820.00,835.00,820.00,830.00,98500 07/11/19,TMPI,50.00,50.00,50.00,50.00,0 07/11/19,TMPO,168.00,168.00,167.00,167.00,14100 07/11/19,TNCA,290.00,320.00,290.00,320.00,23700 07/11/19,TOBA,418.00,420.00,412.00,412.00,16500 07/11/19,TOPS,635.00,635.00,610.00,630.00,8351400 07/11/19,TOTL,540.00,545.00,540.00,540.00,622500 07/11/19,TOTO,340.00,360.00,340.00,358.00,94000 07/11/19,TOWR,820.00,820.00,790.00,805.00,10176800 07/11/19,TPIA,4750.00,4760.00,4700.00,4750.00,4023500 07/11/19,TPMA,282.00,288.00,280.00,286.00,32000 07/11/19,TRAM,120.00,122.00,119.00,120.00,1134245900 07/11/19,TRAM-W,52.00,52.00,46.00,46.00,282400 07/11/19,TRIL,50.00,50.00,50.00,50.00,0 07/11/19,TRIM,159.00,159.00,159.00,159.00,1500 07/11/19,TRIO,246.00,274.00,240.00,274.00,4063900 07/11/19,TRIS,240.00,240.00,238.00,238.00,101400 07/11/19,TRST,418.00,418.00,418.00,418.00,0 07/11/19,TRUK,110.00,120.00,108.00,115.00,18288100 07/11/19,TRUS,354.00,354.00,354.00,354.00,0 07/11/19,TSPC,1590.00,1590.00,1555.00,1575.00,32800 07/11/19,TUGU,2980.00,2980.00,2980.00,2980.00,2000 07/11/19,TURI,1095.00,1095.00,1080.00,1080.00,677600 07/11/19,ULTJ,1430.00,1440.00,1420.00,1430.00,140800 07/11/19,UNIC,4470.00,4470.00,4470.00,4470.00,0 07/11/19,UNIT,182.00,183.00,179.00,179.00,23400 07/11/19,UNSP,96.00,97.00,93.00,96.00,491300 07/11/19,UNTR,27800.00,28025.00,27725.00,28000.00,2023000 07/11/19,UNVR,45000.00,45000.00,44300.00,44800.00,2306400 07/11/19,URBN,2500.00,2500.00,2490.00,2500.00,136300 07/11/19,URBN-W,80.00,85.00,80.00,81.00,1499900 07/11/19,VICO,106.00,107.00,106.00,107.00,1000 07/11/19,VINS,94.00,98.00,94.00,94.00,3200 07/11/19,VINS-W,94.00,35.00,35.00,35.00,0 07/11/19,VIVA,118.00,119.00,116.00,117.00,10223200 07/11/19,VOKS,320.00,336.00,318.00,330.00,4867500 07/11/19,VRNA,120.00,120.00,120.00,120.00,0 07/11/19,WAPO,91.00,91.00,91.00,91.00,200 07/11/19,WEGE,342.00,350.00,338.00,344.00,50985700 07/11/19,WEHA,163.00,166.00,163.00,163.00,1888300 07/11/19,WICO,615.00,615.00,615.00,615.00,300 07/11/19,WIIM,272.00,274.00,264.00,266.00,6735100 07/11/19,WIKA,2360.00,2360.00,2320.00,2340.00,12276900 07/11/19,WINS,184.00,188.00,183.00,184.00,74600 07/11/19,WOMF,314.00,314.00,312.00,314.00,9900 07/11/19,WOOD,865.00,870.00,855.00,855.00,4500300 07/11/19,WSBP,422.00,424.00,416.00,418.00,48491000 07/11/19,WSKT,2030.00,2040.00,2000.00,2010.00,33474600 07/11/19,WTON,570.00,595.00,560.00,590.00,77033700 07/11/19,XBID,546.00,546.00,546.00,546.00,0 07/11/19,XBLQ,500.00,500.00,500.00,500.00,0 07/11/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/11/19,XBSK,392.00,392.00,392.00,392.00,0 07/11/19,XCID,76.00,76.00,75.00,76.00,41800 07/11/19,XCIS,106.00,106.00,106.00,106.00,400 07/11/19,XDIF,512.00,512.00,512.00,512.00,0 07/11/19,XIHD,531.00,531.00,531.00,531.00,0 07/11/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/11/19,XIIF,724.00,731.00,724.00,731.00,1300 07/11/19,XIIT,585.00,585.00,585.00,585.00,200 07/11/19,XIJI,714.00,714.00,714.00,714.00,100 07/11/19,XIPI,179.00,179.00,179.00,179.00,0 07/11/19,XISB,398.00,398.00,398.00,398.00,0 07/11/19,XISC,803.00,803.00,800.00,800.00,1100 07/11/19,XISI,378.00,378.00,378.00,378.00,500 07/11/19,XISR,420.00,420.00,414.00,414.00,5900 07/11/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/11/19,XMTS,531.00,531.00,531.00,531.00,0 07/11/19,XPDV,518.00,518.00,518.00,518.00,0 07/11/19,XPES,446.00,446.00,446.00,446.00,0 07/11/19,XPFT,555.00,555.00,555.00,555.00,0 07/11/19,XPID,497.00,497.00,497.00,497.00,0 07/11/19,XPLC,482.00,482.00,482.00,482.00,0 07/11/19,XPLQ,538.00,538.00,538.00,538.00,0 07/11/19,XPMI,1003.00,1003.00,1003.00,1003.00,0 07/11/19,XPSG,466.00,466.00,466.00,466.00,0 07/11/19,XPTD,541.00,541.00,541.00,541.00,0 07/11/19,XSBC,114.00,114.00,114.00,114.00,100 07/11/19,XSPI,600.00,600.00,600.00,600.00,0 07/11/19,YELO,197.00,199.00,195.00,198.00,717500 07/11/19,YELO-W,24.00,25.00,24.00,24.00,641100 07/11/19,YPAS,310.00,310.00,310.00,310.00,100 07/11/19,YULE,200.00,200.00,200.00,200.00,0 07/11/19,ZBRA,50.00,50.00,50.00,50.00,0 07/11/19,ZINC,470.00,472.00,464.00,466.00,24785900 07/11/19,ZONE,545.00,550.00,545.00,550.00,219900