,,,,,, 08/21/19,AALI,10425.00,10700.00,10250.00,10400.00,566700 08/21/19,ABBA,153.00,154.00,148.00,149.00,16424400 08/21/19,ABDA,6750.00,6750.00,6750.00,6750.00,0 08/21/19,ABMM,1890.00,1890.00,1890.00,1890.00,100 08/21/19,ACES,1800.00,1810.00,1755.00,1780.00,11661500 08/21/19,ACST,1255.00,1255.00,1235.00,1245.00,23100 08/21/19,ADES,1055.00,1055.00,1040.00,1050.00,35300 08/21/19,ADHI,1435.00,1435.00,1375.00,1390.00,11473900 08/21/19,ADMF,10625.00,10625.00,10550.00,10550.00,163900 08/21/19,ADMG,226.00,234.00,226.00,232.00,547100 08/21/19,ADRO,1050.00,1055.00,1025.00,1030.00,33412600 08/21/19,AGII,625.00,625.00,620.00,625.00,23400 08/21/19,AGRO,260.00,264.00,250.00,252.00,4676700 08/21/19,AGRS,324.00,340.00,292.00,310.00,145900 08/21/19,AHAP,57.00,57.00,54.00,55.00,36300 08/21/19,AIMS,180.00,180.00,180.00,180.00,0 08/21/19,AISA,168.00,168.00,168.00,168.00,0 08/21/19,AKKU,50.00,50.00,50.00,50.00,71900 08/21/19,AKPI,420.00,440.00,412.00,412.00,12100 08/21/19,AKRA,3950.00,4010.00,3950.00,4000.00,4793600 08/21/19,AKSI,366.00,366.00,366.00,366.00,0 08/21/19,ALDO,368.00,368.00,368.00,368.00,8500 08/21/19,ALKA,492.00,492.00,492.00,492.00,0 08/21/19,ALMI,460.00,488.00,460.00,488.00,9300 08/21/19,ALTO,388.00,388.00,388.00,388.00,1000 08/21/19,AMAG,308.00,308.00,308.00,308.00,0 08/21/19,AMFG,5100.00,5100.00,5100.00,5100.00,0 08/21/19,AMIN,350.00,350.00,350.00,350.00,100 08/21/19,AMRT,880.00,885.00,875.00,885.00,713400 08/21/19,ANDI,2100.00,2100.00,2010.00,2050.00,8500 08/21/19,ANJT,810.00,810.00,810.00,810.00,11100 08/21/19,ANTM,1055.00,1085.00,1025.00,1070.00,151189900 08/21/19,APEX,525.00,530.00,450.00,530.00,10600 08/21/19,APIC,665.00,665.00,640.00,640.00,25603000 08/21/19,APIC-W,665.00,330.00,330.00,330.00,0 08/21/19,APII,166.00,172.00,166.00,171.00,6900 08/21/19,APLI,118.00,118.00,118.00,118.00,0 08/21/19,APLN,200.00,206.00,190.00,192.00,56002300 08/21/19,APOL,50.00,50.00,50.00,50.00,0 08/21/19,APOL-W2,18.00,18.00,18.00,18.00,0 08/21/19,ARGO,825.00,825.00,825.00,825.00,0 08/21/19,ARII,750.00,750.00,750.00,750.00,10000 08/21/19,ARKA,1320.00,1425.00,1285.00,1425.00,605700 08/21/19,ARMY,220.00,220.00,214.00,220.00,29296800 08/21/19,ARNA,545.00,550.00,530.00,550.00,202900 08/21/19,ARTA,386.00,390.00,386.00,390.00,500 08/21/19,ARTI,50.00,50.00,50.00,50.00,100 08/21/19,ARTO,710.00,830.00,710.00,830.00,266300 08/21/19,ASBI,310.00,310.00,300.00,300.00,1900 08/21/19,ASDM,1015.00,1015.00,1015.00,1015.00,200 08/21/19,ASGR,1150.00,1150.00,1080.00,1080.00,19500 08/21/19,ASII,6425.00,6500.00,6350.00,6350.00,21306900 08/21/19,ASJT,214.00,214.00,212.00,214.00,5100 08/21/19,ASMI,920.00,930.00,920.00,920.00,520100 08/21/19,ASRI,314.00,320.00,312.00,316.00,2893400 08/21/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 08/21/19,ASSA,820.00,825.00,800.00,825.00,2687700 08/21/19,ATIC,860.00,860.00,860.00,860.00,100 08/21/19,ATPK,194.00,194.00,194.00,194.00,0 08/21/19,AUTO,1355.00,1360.00,1340.00,1350.00,1646900 08/21/19,BABP,51.00,51.00,50.00,50.00,34800 08/21/19,BABP-W2,21.00,21.00,21.00,21.00,100 08/21/19,BABP-W3,17.00,44.00,17.00,44.00,200 08/21/19,BACA,274.00,274.00,274.00,274.00,0 08/21/19,BACA-W2,100.00,100.00,100.00,100.00,0 08/21/19,BAJA,84.00,84.00,81.00,82.00,61300 08/21/19,BALI,1665.00,1665.00,1625.00,1650.00,226600 08/21/19,BAPA,88.00,89.00,88.00,89.00,3200 08/21/19,BATA,670.00,670.00,650.00,670.00,21500 08/21/19,BAYU,1350.00,1390.00,1300.00,1390.00,5200 08/21/19,BBCA,30000.00,30025.00,29875.00,29875.00,11185500 08/21/19,BBHI,170.00,170.00,166.00,166.00,16700 08/21/19,BBKP,284.00,296.00,284.00,290.00,6830100 08/21/19,BBLD,470.00,470.00,470.00,470.00,100 08/21/19,BBMD,2600.00,2600.00,2600.00,2600.00,0 08/21/19,BBNI,7700.00,7775.00,7575.00,7575.00,18106500 08/21/19,BBRI,4100.00,4170.00,4040.00,4050.00,84386400 08/21/19,BBRM,50.00,50.00,50.00,50.00,60000 08/21/19,BBTN,2220.00,2240.00,2170.00,2170.00,21569200 08/21/19,BBYB,280.00,282.00,280.00,282.00,700 08/21/19,BCAP,216.00,216.00,208.00,212.00,128800 08/21/19,BCIC,450.00,450.00,450.00,450.00,0 08/21/19,BCIP,82.00,85.00,82.00,83.00,2477900 08/21/19,BDMN,5050.00,5050.00,4970.00,5025.00,3512000 08/21/19,BEEF,330.00,366.00,328.00,362.00,38778800 08/21/19,BEEF-W,42.00,44.00,40.00,42.00,2170600 08/21/19,BEKS,50.00,50.00,50.00,50.00,11200 08/21/19,BELL,510.00,510.00,505.00,505.00,94700 08/21/19,BEST,308.00,316.00,306.00,308.00,11038800 08/21/19,BFIN,570.00,575.00,555.00,560.00,2751600 08/21/19,BGTG,71.00,73.00,71.00,72.00,2521700 08/21/19,BHIT,74.00,75.00,73.00,74.00,11017600 08/21/19,BIKA,195.00,204.00,195.00,200.00,300 08/21/19,BIMA,50.00,50.00,50.00,50.00,0 08/21/19,BINA,925.00,925.00,865.00,900.00,3200 08/21/19,BIPI,50.00,50.00,50.00,50.00,96400 08/21/19,BIPI-W,12.00,14.00,12.00,13.00,476700 08/21/19,BIPP,68.00,68.00,66.00,67.00,27800 08/21/19,BIPP-W2,68.00,1.00,1.00,1.00,0 08/21/19,BIRD,2690.00,2720.00,2680.00,2700.00,14336100 08/21/19,BISI,1395.00,1400.00,1395.00,1395.00,149000 08/21/19,BJBR,1585.00,1605.00,1545.00,1545.00,9337700 08/21/19,BJTM,630.00,635.00,625.00,630.00,7534400 08/21/19,BKDP,56.00,57.00,56.00,57.00,4600 08/21/19,BKSL,132.00,133.00,127.00,128.00,84608200 08/21/19,BKSL-W,28.00,28.00,26.00,27.00,666100 08/21/19,BKSW,190.00,190.00,190.00,190.00,0 08/21/19,BLTA,50.00,50.00,50.00,50.00,2700 08/21/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/21/19,BLUE,630.00,650.00,620.00,635.00,333400 08/21/19,BMAS,300.00,300.00,300.00,300.00,500 08/21/19,BMRI,7325.00,7350.00,7225.00,7225.00,24920700 08/21/19,BMSR,82.00,82.00,82.00,82.00,800 08/21/19,BMTR,350.00,360.00,348.00,356.00,27589100 08/21/19,BNBA,284.00,284.00,282.00,282.00,86800 08/21/19,BNBR,50.00,50.00,50.00,50.00,1000 08/21/19,BNGA,1065.00,1070.00,1055.00,1060.00,972300 08/21/19,BNII,240.00,248.00,240.00,246.00,1993900 08/21/19,BNLI,995.00,1035.00,985.00,1000.00,78749600 08/21/19,BOGA,750.00,765.00,750.00,760.00,4561600 08/21/19,BOGA-W,750.00,520.00,520.00,520.00,0 08/21/19,BOLA,370.00,370.00,366.00,370.00,132200 08/21/19,BOLT,875.00,875.00,865.00,870.00,370600 08/21/19,BORN,50.00,50.00,50.00,50.00,0 08/21/19,BOSS,815.00,850.00,765.00,815.00,1540200 08/21/19,BPFI,1075.00,1075.00,1075.00,1075.00,200 08/21/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/21/19,BPTR,97.00,98.00,91.00,96.00,527800 08/21/19,BRAM,7550.00,7550.00,7550.00,7550.00,0 08/21/19,BRIS,470.00,474.00,464.00,466.00,4095500 08/21/19,BRMS,50.00,50.00,50.00,50.00,52000 08/21/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/21/19,BRPT,725.00,730.00,710.00,720.00,50687100 08/21/19,BRPT-W,420.00,420.00,420.00,420.00,300 08/21/19,BSDE,1330.00,1340.00,1305.00,1325.00,5590300 08/21/19,BSIM,580.00,590.00,580.00,585.00,1800 08/21/19,BSIM-W3,59.00,59.00,44.00,52.00,11800 08/21/19,BSSR,1480.00,1480.00,1400.00,1400.00,2600 08/21/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/21/19,BTEK,75.00,76.00,73.00,75.00,65993100 08/21/19,BTEL,50.00,50.00,50.00,50.00,0 08/21/19,BTON,220.00,220.00,208.00,214.00,113200 08/21/19,BTPN,3400.00,3400.00,3290.00,3320.00,383600 08/21/19,BTPS,3220.00,3240.00,3140.00,3200.00,36513900 08/21/19,BUDI,101.00,102.00,100.00,100.00,194100 08/21/19,BUKK,1705.00,1705.00,1705.00,1705.00,100 08/21/19,BULL,194.00,196.00,193.00,194.00,25177200 08/21/19,BULL-W,194.00,94.00,94.00,94.00,0 08/21/19,BULL-W2,29.00,30.00,28.00,29.00,303000 08/21/19,BUMI,95.00,96.00,94.00,94.00,72430000 08/21/19,BUVA,88.00,90.00,86.00,88.00,183500 08/21/19,BVIC,160.00,160.00,160.00,160.00,100 08/21/19,BWPT,140.00,142.00,136.00,138.00,20606100 08/21/19,BYAN,16300.00,16300.00,16300.00,16300.00,100 08/21/19,CAKK,120.00,120.00,116.00,117.00,3164400 08/21/19,CAKK-W,24.00,25.00,23.00,24.00,90600 08/21/19,CAMP,525.00,540.00,520.00,530.00,1526400 08/21/19,CANI,248.00,248.00,170.00,193.00,13400 08/21/19,CARS,234.00,234.00,226.00,234.00,4381600 08/21/19,CASA,400.00,400.00,392.00,394.00,7665700 08/21/19,CASA-W,320.00,320.00,320.00,320.00,100 08/21/19,CASS,640.00,650.00,640.00,650.00,6000 08/21/19,CCSI,312.00,312.00,282.00,286.00,42667600 08/21/19,CEKA,1580.00,1580.00,1550.00,1550.00,37300 08/21/19,CENT,84.00,85.00,84.00,84.00,4203600 08/21/19,CFIN,314.00,314.00,310.00,310.00,571800 08/21/19,CINT,274.00,276.00,272.00,274.00,245700 08/21/19,CITA,2000.00,2000.00,2000.00,2000.00,1000 08/21/19,CITY,202.00,202.00,200.00,202.00,11100 08/21/19,CITY-W,202.00,109.00,109.00,109.00,0 08/21/19,CKRA,76.00,76.00,76.00,76.00,0 08/21/19,CLAY,4650.00,4680.00,4640.00,4670.00,3008700 08/21/19,CLEO,640.00,650.00,615.00,635.00,36536100 08/21/19,CLPI,800.00,810.00,800.00,810.00,18200 08/21/19,CMNP,1410.00,1450.00,1405.00,1450.00,558400 08/21/19,CMPP,184.00,184.00,184.00,184.00,0 08/21/19,CNKO,50.00,50.00,50.00,50.00,200 08/21/19,CNTB,250.00,250.00,250.00,250.00,0 08/21/19,CNTX,460.00,460.00,460.00,460.00,500 08/21/19,COCO,925.00,925.00,920.00,925.00,2005400 08/21/19,COCO-W,496.00,496.00,496.00,496.00,3000000 08/21/19,COWL,220.00,228.00,206.00,216.00,112700 08/21/19,CPIN,4600.00,4650.00,4600.00,4600.00,3678100 08/21/19,CPRI,67.00,67.00,65.00,65.00,3266600 08/21/19,CPRI-W,28.00,28.00,27.00,28.00,321100 08/21/19,CPRO,50.00,50.00,50.00,50.00,400700 08/21/19,CSAP,482.00,482.00,476.00,478.00,304000 08/21/19,CSIS,95.00,95.00,92.00,93.00,1257300 08/21/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/21/19,CTRA,1260.00,1270.00,1215.00,1260.00,17813200 08/21/19,CTTH,94.00,95.00,94.00,95.00,15500 08/21/19,DART,346.00,346.00,346.00,346.00,0 08/21/19,DAYA,360.00,360.00,348.00,348.00,3100 08/21/19,DEAL,1455.00,1500.00,1405.00,1470.00,36240900 08/21/19,DEAL-W,1455.00,1100.00,1100.00,1100.00,0 08/21/19,DEFI,1910.00,1910.00,1910.00,1910.00,1000 08/21/19,DEWA,50.00,50.00,50.00,50.00,2600 08/21/19,DFAM,915.00,915.00,900.00,905.00,702800 08/21/19,DFAM-W,915.00,685.00,685.00,685.00,0 08/21/19,DGIK,50.00,50.00,50.00,50.00,1900 08/21/19,DIGI,1995.00,1995.00,1995.00,1995.00,1000 08/21/19,DILD,416.00,416.00,404.00,414.00,1180500 08/21/19,DIVA,3950.00,3950.00,3870.00,3900.00,589000 08/21/19,DKFT,252.00,270.00,238.00,270.00,47553700 08/21/19,DLTA,7050.00,7125.00,7050.00,7125.00,900 08/21/19,DMAS,310.00,314.00,306.00,308.00,13576400 08/21/19,DNAR,272.00,272.00,272.00,272.00,0 08/21/19,DNET,3080.00,3080.00,3080.00,3080.00,3000 08/21/19,DOID,368.00,370.00,360.00,360.00,3552100 08/21/19,DPNS,282.00,282.00,278.00,278.00,30200 08/21/19,DPUM,113.00,113.00,112.00,113.00,39500 08/21/19,DSFI,124.00,125.00,120.00,121.00,3341700 08/21/19,DSNG,346.00,350.00,340.00,346.00,1053900 08/21/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/21/19,DUCK,1505.00,1605.00,1480.00,1600.00,806000 08/21/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/21/19,DVLA,2220.00,2230.00,2200.00,2230.00,400 08/21/19,DWGL,190.00,195.00,177.00,190.00,1304800 08/21/19,DWGL-W,21.00,22.00,20.00,20.00,2006500 08/21/19,DYAN,132.00,132.00,125.00,125.00,1134700 08/21/19,EAST,210.00,214.00,198.00,200.00,14483400 08/21/19,EAST-W,18.00,19.00,15.00,16.00,46004400 08/21/19,ECII,1110.00,1120.00,1100.00,1120.00,138500 08/21/19,EKAD,870.00,870.00,860.00,865.00,72400 08/21/19,ELSA,348.00,350.00,338.00,342.00,29104800 08/21/19,ELTY,50.00,50.00,50.00,50.00,0 08/21/19,EMDE,238.00,238.00,238.00,238.00,30000 08/21/19,EMTK,7200.00,7200.00,7200.00,7200.00,32500 08/21/19,ENRG,55.00,57.00,54.00,55.00,37941600 08/21/19,ENVY,1340.00,1350.00,1315.00,1315.00,15308500 08/21/19,EPMT,2340.00,2340.00,2340.00,2340.00,0 08/21/19,ERAA,1885.00,1925.00,1815.00,1835.00,51135500 08/21/19,ERTX,111.00,120.00,111.00,113.00,7600 08/21/19,ESSA,266.00,268.00,256.00,258.00,7721200 08/21/19,ESTI,93.00,94.00,93.00,94.00,911700 08/21/19,ETWA,66.00,66.00,66.00,66.00,0 08/21/19,EXCL,3250.00,3270.00,3210.00,3270.00,12651500 08/21/19,FAST,2610.00,2650.00,2610.00,2650.00,600 08/21/19,FASW,8175.00,8175.00,8175.00,8175.00,47100 08/21/19,FILM,920.00,950.00,895.00,905.00,41600 08/21/19,FINN,50.00,50.00,50.00,50.00,100 08/21/19,FIRE,2350.00,2380.00,2100.00,2250.00,39707100 08/21/19,FIRE-W,2350.00,1910.00,1910.00,1910.00,0 08/21/19,FISH,2500.00,2500.00,2500.00,2500.00,0 08/21/19,FITT,98.00,100.00,98.00,98.00,1223300 08/21/19,FITT-W,38.00,39.00,34.00,34.00,42100 08/21/19,FMII,510.00,510.00,424.00,424.00,400 08/21/19,FOOD,142.00,151.00,140.00,144.00,3925200 08/21/19,FORU,100.00,100.00,100.00,100.00,0 08/21/19,FORZ,930.00,935.00,915.00,935.00,1815900 08/21/19,FORZ-W,930.00,466.00,466.00,466.00,0 08/21/19,FPNI,137.00,140.00,135.00,135.00,1502200 08/21/19,FREN,168.00,169.00,162.00,163.00,67206300 08/21/19,FREN-W,93.00,95.00,83.00,86.00,529000 08/21/19,FUJI,118.00,119.00,117.00,118.00,374100 08/21/19,GAMA,50.00,50.00,50.00,50.00,6100 08/21/19,GDST,86.00,90.00,84.00,86.00,573400 08/21/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/21/19,GEMA,368.00,368.00,368.00,368.00,20000 08/21/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/21/19,GGRM,76450.00,76850.00,76100.00,76575.00,713900 08/21/19,GHON,1345.00,1395.00,1345.00,1395.00,8200 08/21/19,GIAA,510.00,520.00,500.00,500.00,8721900 08/21/19,GJTL,675.00,680.00,670.00,670.00,829900 08/21/19,GLOB,498.00,550.00,492.00,520.00,54400 08/21/19,GMFI,210.00,216.00,206.00,208.00,4367700 08/21/19,GMTD,19900.00,19900.00,19900.00,19900.00,200 08/21/19,GOLD,240.00,240.00,236.00,236.00,40100 08/21/19,GOLL,50.00,50.00,50.00,50.00,0 08/21/19,GOOD,1645.00,1760.00,1640.00,1760.00,1240300 08/21/19,GPRA,88.00,94.00,86.00,94.00,2596900 08/21/19,GREN,328.00,328.00,328.00,328.00,0 08/21/19,GSMF,110.00,115.00,109.00,111.00,91900 08/21/19,GTBO,167.00,172.00,154.00,167.00,45500 08/21/19,GWSA,190.00,191.00,189.00,190.00,269500 08/21/19,GZCO,50.00,50.00,50.00,50.00,20500 08/21/19,HADE,50.00,50.00,50.00,50.00,0 08/21/19,HDFA,169.00,169.00,169.00,169.00,0 08/21/19,HDIT,790.00,790.00,780.00,790.00,211400 08/21/19,HDTX,120.00,120.00,120.00,120.00,0 08/21/19,HEAL,3370.00,3370.00,3330.00,3360.00,1652600 08/21/19,HELI,179.00,179.00,164.00,164.00,129800 08/21/19,HELI-W,14.00,15.00,14.00,15.00,108300 08/21/19,HERO,785.00,785.00,755.00,760.00,259500 08/21/19,HEXA,3200.00,3210.00,3200.00,3210.00,20300 08/21/19,HITS,665.00,665.00,665.00,665.00,0 08/21/19,HKMU,348.00,354.00,344.00,346.00,17480200 08/21/19,HMSP,3010.00,3030.00,2920.00,2940.00,24207300 08/21/19,HOKI,850.00,860.00,835.00,845.00,29857200 08/21/19,HOKI-W,660.00,660.00,660.00,660.00,2000 08/21/19,HOME,72.00,74.00,72.00,73.00,3494990500 08/21/19,HOTL,175.00,180.00,171.00,180.00,5860100 08/21/19,HRME,840.00,865.00,825.00,835.00,8854600 08/21/19,HRTA,288.00,294.00,284.00,292.00,672500 08/21/19,HRUM,1355.00,1360.00,1340.00,1355.00,1881500 08/21/19,IATA,50.00,50.00,50.00,50.00,100 08/21/19,IBFN,202.00,218.00,202.00,216.00,5100 08/21/19,IBFN-W,202.00,28.00,28.00,28.00,0 08/21/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/21/19,ICBP,11875.00,11900.00,11725.00,11800.00,7288200 08/21/19,ICON,99.00,100.00,98.00,100.00,16200 08/21/19,IDPR,410.00,410.00,390.00,390.00,600 08/21/19,IGAR,348.00,364.00,348.00,354.00,45700 08/21/19,IIKP,50.00,50.00,50.00,50.00,636500 08/21/19,IKAI,147.00,151.00,145.00,149.00,17617300 08/21/19,IKBI,278.00,278.00,274.00,274.00,25400 08/21/19,IMAS,1880.00,1880.00,1850.00,1850.00,353800 08/21/19,IMJS,480.00,480.00,468.00,468.00,1179600 08/21/19,IMPC,1040.00,1040.00,1035.00,1035.00,398800 08/21/19,INAF,2170.00,2170.00,2050.00,2070.00,206300 08/21/19,INAI,440.00,456.00,432.00,454.00,7300 08/21/19,INCF,69.00,69.00,69.00,69.00,0 08/21/19,INCI,440.00,440.00,438.00,438.00,200 08/21/19,INCO,3400.00,3460.00,3320.00,3440.00,19193300 08/21/19,INDF,7800.00,7825.00,7600.00,7700.00,6443600 08/21/19,INDR,4040.00,4200.00,3960.00,3960.00,18500 08/21/19,INDS,2290.00,2290.00,2250.00,2260.00,656500 08/21/19,INDX,65.00,66.00,65.00,66.00,529000 08/21/19,INDY,1380.00,1390.00,1345.00,1350.00,2804300 08/21/19,INKP,7150.00,7350.00,7025.00,7075.00,7865800 08/21/19,INOV,384.00,392.00,374.00,376.00,5029700 08/21/19,INPC,69.00,71.00,69.00,70.00,1582900 08/21/19,INPC-W,7.00,8.00,7.00,8.00,50100 08/21/19,INPP,800.00,890.00,800.00,800.00,2700 08/21/19,INPS,3100.00,3100.00,3100.00,3100.00,600 08/21/19,INRU,705.00,710.00,705.00,705.00,24300 08/21/19,INTA,466.00,468.00,462.00,468.00,700000 08/21/19,INTA-W,466.00,202.00,202.00,202.00,0 08/21/19,INTD,166.00,166.00,166.00,166.00,0 08/21/19,INTP,22150.00,22700.00,21650.00,21775.00,2478000 08/21/19,IPCC,1210.00,1220.00,1200.00,1220.00,57300 08/21/19,IPCM,258.00,258.00,254.00,258.00,524100 08/21/19,IPOL,105.00,105.00,103.00,103.00,27200 08/21/19,IPTV,224.00,226.00,218.00,224.00,24403600 08/21/19,IPTV-W,16.00,17.00,15.00,15.00,6376100 08/21/19,ISAT,3600.00,3780.00,3600.00,3660.00,9400700 08/21/19,ISSP,115.00,118.00,112.00,115.00,16820400 08/21/19,ITIC,780.00,795.00,700.00,750.00,5485400 08/21/19,ITMA,920.00,920.00,920.00,920.00,100 08/21/19,ITMG,13000.00,13000.00,12325.00,12400.00,1917700 08/21/19,ITTG,82.00,82.00,82.00,82.00,0 08/21/19,JAST,1225.00,1225.00,1210.00,1210.00,669600 08/21/19,JAWA,82.00,112.00,82.00,112.00,300 08/21/19,JAYA,103.00,109.00,99.00,102.00,3138200 08/21/19,JAYA-W,19.00,19.00,18.00,19.00,456900 08/21/19,JECC,6275.00,6275.00,6225.00,6225.00,400 08/21/19,JGLE,50.00,50.00,50.00,50.00,0 08/21/19,JIHD,525.00,655.00,525.00,630.00,173000 08/21/19,JKON,535.00,540.00,410.00,510.00,64300 08/21/19,JKSW,60.00,60.00,60.00,60.00,0 08/21/19,JMAS,895.00,895.00,895.00,895.00,0 08/21/19,JPFA,1540.00,1555.00,1535.00,1540.00,9317000 08/21/19,JRPT,615.00,685.00,615.00,680.00,21754500 08/21/19,JSKY,585.00,585.00,555.00,560.00,23213100 08/21/19,JSMR,5725.00,5750.00,5650.00,5675.00,2401900 08/21/19,JSPT,980.00,980.00,980.00,980.00,0 08/21/19,JTPE,1020.00,1020.00,1015.00,1015.00,430700 08/21/19,KAEF,3260.00,3350.00,3200.00,3240.00,70700 08/21/19,KARW,63.00,65.00,63.00,64.00,17200 08/21/19,KAYU,486.00,530.00,476.00,525.00,44802300 08/21/19,KBLI,580.00,610.00,570.00,605.00,25560200 08/21/19,KBLM,302.00,346.00,302.00,318.00,33800 08/21/19,KBLV,420.00,420.00,420.00,420.00,0 08/21/19,KBRI,50.00,50.00,50.00,50.00,0 08/21/19,KDSI,1480.00,1530.00,1440.00,1480.00,1264700 08/21/19,KIAS,82.00,85.00,79.00,80.00,3705700 08/21/19,KICI,218.00,218.00,218.00,218.00,0 08/21/19,KIJA,308.00,308.00,304.00,308.00,2557100 08/21/19,KINO,3090.00,3090.00,3030.00,3080.00,23300 08/21/19,KIOS,505.00,505.00,496.00,496.00,1800 08/21/19,KIOS-W,290.00,298.00,290.00,296.00,1500 08/21/19,KJEN,1445.00,1460.00,1435.00,1455.00,541200 08/21/19,KKGI,208.00,208.00,200.00,206.00,333700 08/21/19,KLBF,1570.00,1585.00,1555.00,1575.00,44922900 08/21/19,KMTR,314.00,322.00,308.00,316.00,35400 08/21/19,KOBX,158.00,158.00,153.00,153.00,313900 08/21/19,KOIN,188.00,188.00,187.00,187.00,20000 08/21/19,KONI,468.00,595.00,468.00,595.00,21200 08/21/19,KOPI,630.00,630.00,630.00,630.00,39000 08/21/19,KOTA,402.00,498.00,400.00,490.00,8567300 08/21/19,KOTA-W,18.00,22.00,18.00,21.00,12045900 08/21/19,KPAL,590.00,605.00,570.00,580.00,8087100 08/21/19,KPAS,114.00,115.00,112.00,112.00,24435400 08/21/19,KPAS-W,32.00,34.00,32.00,32.00,3200 08/21/19,KPIG,134.00,150.00,130.00,143.00,46368000 08/21/19,KRAH,2400.00,2400.00,2400.00,2400.00,8800 08/21/19,KRAS,336.00,338.00,334.00,336.00,10243200 08/21/19,KREN,535.00,545.00,530.00,535.00,78385900 08/21/19,LAND,1645.00,1750.00,1555.00,1740.00,782600 08/21/19,LAPD,50.00,50.00,50.00,50.00,100 08/21/19,LCGP,114.00,114.00,114.00,114.00,0 08/21/19,LCKM,326.00,326.00,326.00,326.00,4000 08/21/19,LEAD,50.00,51.00,50.00,51.00,3433600 08/21/19,LIFE,11500.00,11500.00,11475.00,11500.00,900 08/21/19,LINK,4150.00,4170.00,4100.00,4150.00,381000 08/21/19,LION,476.00,476.00,476.00,476.00,500 08/21/19,LMAS,60.00,60.00,58.00,60.00,10000 08/21/19,LMPI,137.00,142.00,137.00,142.00,900 08/21/19,LMSH,500.00,500.00,500.00,500.00,0 08/21/19,LPCK,1400.00,1425.00,1380.00,1400.00,1159300 08/21/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/21/19,LPIN,328.00,336.00,310.00,314.00,126200 08/21/19,LPKR,262.00,264.00,256.00,258.00,67248300 08/21/19,LPLI,114.00,117.00,114.00,117.00,400 08/21/19,LPPF,3140.00,3170.00,3130.00,3150.00,2783100 08/21/19,LPPS,95.00,96.00,93.00,96.00,117700 08/21/19,LRNA,155.00,155.00,145.00,152.00,4400 08/21/19,LSIP,1140.00,1190.00,1095.00,1185.00,18396700 08/21/19,LTLS,650.00,670.00,645.00,665.00,385500 08/21/19,LUCK,1455.00,1475.00,1455.00,1455.00,1193500 08/21/19,MABA,50.00,50.00,50.00,50.00,51500 08/21/19,MAGP,50.00,50.00,50.00,50.00,0 08/21/19,MAIN,935.00,950.00,915.00,915.00,5415500 08/21/19,MAMI,90.00,90.00,88.00,90.00,274553300 08/21/19,MAMI-W,19.00,19.00,17.00,19.00,1736400 08/21/19,MAMIP,90.00,600.00,600.00,600.00,0 08/21/19,MAPA,5200.00,5200.00,5200.00,5200.00,13600 08/21/19,MAPB,1745.00,1750.00,1745.00,1750.00,6200 08/21/19,MAPI,1045.00,1055.00,1030.00,1045.00,29105900 08/21/19,MARI,250.00,250.00,246.00,250.00,218300 08/21/19,MARK,490.00,490.00,484.00,486.00,1479700 08/21/19,MASA,560.00,600.00,560.00,565.00,3500 08/21/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 08/21/19,MBAP,1990.00,2020.00,1990.00,1995.00,22900 08/21/19,MBSS,530.00,540.00,525.00,535.00,967100 08/21/19,MBTO,130.00,130.00,130.00,130.00,52700 08/21/19,MCAS,3550.00,3580.00,3540.00,3540.00,1753800 08/21/19,MCOR,175.00,179.00,162.00,166.00,31834400 08/21/19,MDIA,145.00,145.00,138.00,140.00,1010800 08/21/19,MDKA,6025.00,6225.00,6025.00,6100.00,31445600 08/21/19,MDKI,202.00,206.00,202.00,206.00,2400 08/21/19,MDLN,250.00,252.00,246.00,250.00,4751400 08/21/19,MDRN,50.00,50.00,50.00,50.00,0 08/21/19,MEDC,775.00,785.00,765.00,770.00,5078600 08/21/19,MEDC-W,174.00,174.00,167.00,169.00,274500 08/21/19,MEGA,5800.00,5875.00,5700.00,5775.00,2600 08/21/19,MERK,3330.00,3360.00,3210.00,3220.00,47400 08/21/19,META,182.00,204.00,182.00,190.00,1120100 08/21/19,MFIN,1100.00,1150.00,1100.00,1150.00,31000 08/21/19,MFMI,490.00,490.00,490.00,490.00,100 08/21/19,MGNA,50.00,50.00,50.00,50.00,0 08/21/19,MGRO,810.00,815.00,800.00,810.00,3748600 08/21/19,MICE,362.00,366.00,362.00,366.00,96600 08/21/19,MIDI,1100.00,1105.00,1100.00,1100.00,290600 08/21/19,MIKA,2360.00,2650.00,2360.00,2480.00,26746500 08/21/19,MINA,1990.00,2090.00,1990.00,2050.00,564900 08/21/19,MIRA,50.00,50.00,50.00,50.00,0 08/21/19,MITI,51.00,51.00,51.00,51.00,0 08/21/19,MKNT,53.00,67.00,52.00,62.00,63095900 08/21/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 08/21/19,MLBI,18600.00,18600.00,18600.00,18600.00,700 08/21/19,MLIA,1525.00,1530.00,1510.00,1510.00,2450400 08/21/19,MLPL,97.00,102.00,97.00,98.00,5444700 08/21/19,MLPT,650.00,670.00,650.00,670.00,600 08/21/19,MMLP,362.00,362.00,356.00,358.00,43600 08/21/19,MNCN,1250.00,1305.00,1225.00,1295.00,65097600 08/21/19,MOLI,975.00,1000.00,970.00,1000.00,22100 08/21/19,MPMX,700.00,700.00,680.00,685.00,3230000 08/21/19,MPOW,104.00,104.00,103.00,103.00,2400 08/21/19,MPPA,176.00,188.00,176.00,183.00,6146500 08/21/19,MPRO,770.00,770.00,770.00,770.00,99700 08/21/19,MRAT,158.00,158.00,158.00,158.00,800 08/21/19,MREI,6200.00,6200.00,6200.00,6200.00,100 08/21/19,MSIN,348.00,348.00,334.00,344.00,519400 08/21/19,MSKY,975.00,1000.00,975.00,1000.00,4300 08/21/19,MTDL,1290.00,1300.00,1280.00,1280.00,2525900 08/21/19,MTFN,50.00,50.00,50.00,50.00,300 08/21/19,MTLA,478.00,478.00,478.00,478.00,3100 08/21/19,MTPS,1500.00,1690.00,1500.00,1655.00,1211800 08/21/19,MTPS-W,318.00,340.00,318.00,340.00,139800 08/21/19,MTRA,340.00,340.00,330.00,330.00,700 08/21/19,MTSM,248.00,248.00,200.00,230.00,1300 08/21/19,MTWI,73.00,85.00,73.00,79.00,2658000 08/21/19,MYOH,1395.00,1395.00,1360.00,1395.00,162800 08/21/19,MYOR,2420.00,2440.00,2390.00,2410.00,3726400 08/21/19,MYRX,99.00,99.00,96.00,98.00,68809900 08/21/19,MYRXP,99.00,50.00,50.00,50.00,0 08/21/19,MYTX,61.00,61.00,61.00,61.00,0 08/21/19,NAGA,236.00,236.00,236.00,236.00,0 08/21/19,NASA,695.00,705.00,690.00,695.00,3988000 08/21/19,NASA-W,695.00,650.00,650.00,650.00,0 08/21/19,NATO,765.00,795.00,765.00,795.00,14458600 08/21/19,NATO-W,765.00,600.00,600.00,600.00,0 08/21/19,NELY,156.00,156.00,151.00,151.00,5400 08/21/19,NFCX,2430.00,2430.00,2370.00,2400.00,105300 08/21/19,NICK,274.00,296.00,274.00,290.00,5000 08/21/19,NIKL,1340.00,1450.00,1325.00,1395.00,7219900 08/21/19,NIPS,282.00,282.00,282.00,282.00,0 08/21/19,NIRO,140.00,140.00,140.00,140.00,1340200 08/21/19,NISP,865.00,870.00,860.00,870.00,27000 08/21/19,NOBU,980.00,980.00,980.00,980.00,0 08/21/19,NRCA,392.00,396.00,392.00,394.00,79900 08/21/19,NUSA,66.00,67.00,65.00,67.00,318090100 08/21/19,NUSA-W,10.00,10.00,9.00,10.00,2085900 08/21/19,OASA,300.00,300.00,300.00,300.00,0 08/21/19,OCAP,270.00,270.00,270.00,270.00,2600 08/21/19,OKAS,114.00,115.00,106.00,108.00,8700 08/21/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/21/19,PADI,680.00,690.00,675.00,690.00,209600 08/21/19,PALM,240.00,240.00,236.00,236.00,2400 08/21/19,PAMG,193.00,200.00,179.00,181.00,15378800 08/21/19,PANI,103.00,103.00,101.00,103.00,19000 08/21/19,PANR,358.00,360.00,356.00,356.00,1157200 08/21/19,PANS,1670.00,1670.00,1660.00,1660.00,1600 08/21/19,PBID,1010.00,1010.00,995.00,1000.00,112500 08/21/19,PBRX,680.00,680.00,660.00,675.00,531700 08/21/19,PBSA,765.00,765.00,715.00,765.00,500 08/21/19,PCAR,1700.00,1700.00,1500.00,1500.00,5279900 08/21/19,PDES,1050.00,1100.00,1050.00,1100.00,300 08/21/19,PEGE,200.00,200.00,195.00,195.00,2100 08/21/19,PEHA,1725.00,1725.00,1640.00,1710.00,12000 08/21/19,PGAS,1945.00,1945.00,1870.00,1870.00,38374400 08/21/19,PGLI,400.00,400.00,400.00,400.00,0 08/21/19,PICO,1675.00,1675.00,1595.00,1595.00,772100 08/21/19,PJAA,1145.00,1145.00,1080.00,1080.00,800 08/21/19,PKPK,78.00,82.00,75.00,81.00,118900 08/21/19,PLAS,50.00,50.00,50.00,50.00,0 08/21/19,PLIN,3020.00,3200.00,3020.00,3200.00,1500 08/21/19,PNBN,1440.00,1475.00,1435.00,1460.00,4699100 08/21/19,PNBS,51.00,53.00,51.00,52.00,1752300 08/21/19,PNIN,1330.00,1330.00,1310.00,1310.00,2800 08/21/19,PNLF,322.00,328.00,322.00,326.00,16973100 08/21/19,PNSE,535.00,535.00,535.00,535.00,0 08/21/19,POLA,780.00,800.00,770.00,780.00,5600 08/21/19,POLA-W,780.00,800.00,800.00,800.00,0 08/21/19,POLI,885.00,890.00,750.00,775.00,37500 08/21/19,POLL,4740.00,4740.00,4740.00,4740.00,0 08/21/19,POLU,1990.00,1990.00,1970.00,1970.00,500 08/21/19,POLY,65.00,87.00,65.00,78.00,49913500 08/21/19,POOL,1545.00,1560.00,1510.00,1555.00,147191500 08/21/19,POOL-W,1545.00,4010.00,4010.00,4010.00,0 08/21/19,PORT,650.00,650.00,535.00,535.00,8100 08/21/19,POSA,112.00,112.00,112.00,112.00,0 08/21/19,POSA-W,10.00,10.00,10.00,10.00,0 08/21/19,POWR,905.00,930.00,905.00,910.00,305500 08/21/19,PPRE,354.00,354.00,348.00,350.00,3284000 08/21/19,PPRO,103.00,104.00,101.00,102.00,27039000 08/21/19,PRAS,152.00,152.00,152.00,152.00,0 08/21/19,PRDA,4230.00,4230.00,4230.00,4230.00,200 08/21/19,PRIM,480.00,480.00,480.00,480.00,0 08/21/19,PRIM-W,32.00,32.00,32.00,32.00,1000 08/21/19,PSAB,274.00,284.00,270.00,270.00,21417600 08/21/19,PSDN,168.00,168.00,132.00,162.00,6400 08/21/19,PSKT,50.00,50.00,50.00,50.00,4100 08/21/19,PSSI,167.00,168.00,163.00,167.00,2010500 08/21/19,PTBA,2490.00,2490.00,2420.00,2420.00,12268000 08/21/19,PTIS,284.00,284.00,284.00,284.00,3400 08/21/19,PTPP,1975.00,1990.00,1935.00,1950.00,8662000 08/21/19,PTRO,1450.00,1455.00,1430.00,1440.00,132300 08/21/19,PTSN,452.00,456.00,442.00,444.00,1335700 08/21/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/21/19,PUDP,390.00,390.00,390.00,390.00,0 08/21/19,PWON,675.00,680.00,665.00,670.00,25854400 08/21/19,PYFA,168.00,168.00,167.00,167.00,9100 08/21/19,PZZA,1010.00,1015.00,1005.00,1005.00,148600 08/21/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/21/19,R-LQ45X,1038.00,1038.00,1038.00,1038.00,1000 08/21/19,RAJA,254.00,256.00,250.00,250.00,994500 08/21/19,RALS,1340.00,1360.00,1295.00,1305.00,9200900 08/21/19,RANC,400.00,400.00,400.00,400.00,50000 08/21/19,RBMS,82.00,83.00,82.00,82.00,268700 08/21/19,RDTX,6775.00,6775.00,6775.00,6775.00,0 08/21/19,RELI,210.00,210.00,210.00,210.00,0 08/21/19,RICY,165.00,167.00,163.00,167.00,1500 08/21/19,RIGS,240.00,248.00,238.00,238.00,28000 08/21/19,RIMO,130.00,130.00,126.00,126.00,654125400 08/21/19,RISE,600.00,600.00,590.00,590.00,1337500 08/21/19,RMBA,336.00,350.00,334.00,348.00,3100 08/21/19,RODA,230.00,270.00,230.00,258.00,22400 08/21/19,ROTI,1290.00,1290.00,1280.00,1290.00,478800 08/21/19,RUIS,238.00,238.00,238.00,238.00,1000 08/21/19,SAFE,206.00,208.00,202.00,208.00,248300 08/21/19,SAME,488.00,498.00,484.00,486.00,2491000 08/21/19,SAPX,740.00,740.00,740.00,740.00,1100 08/21/19,SATU,111.00,113.00,111.00,112.00,1681900 08/21/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/21/19,SCCO,9100.00,9100.00,9000.00,9100.00,11500 08/21/19,SCMA,1190.00,1200.00,1175.00,1175.00,12163500 08/21/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/21/19,SDMU,51.00,51.00,50.00,51.00,2493700 08/21/19,SDPC,108.00,108.00,108.00,108.00,6600 08/21/19,SDRA,820.00,820.00,820.00,820.00,0 08/21/19,SFAN,935.00,940.00,910.00,910.00,1077400 08/21/19,SFAN-W,935.00,505.00,505.00,505.00,0 08/21/19,SGRO,2300.00,2300.00,2300.00,2300.00,1100 08/21/19,SHID,3100.00,3300.00,3100.00,3300.00,1200 08/21/19,SHIP,790.00,795.00,790.00,790.00,1061900 08/21/19,SIDO,1155.00,1185.00,1155.00,1170.00,3250300 08/21/19,SILO,6425.00,6475.00,6225.00,6225.00,480000 08/21/19,SIMA,68.00,72.00,66.00,67.00,12891100 08/21/19,SIMP,328.00,330.00,320.00,324.00,10935600 08/21/19,SIPD,1095.00,1100.00,1050.00,1100.00,22600 08/21/19,SKBM,446.00,446.00,446.00,446.00,100 08/21/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 08/21/19,SKRN,434.00,434.00,422.00,422.00,953600 08/21/19,SKYB,135.00,135.00,115.00,115.00,3500 08/21/19,SMAR,3700.00,3740.00,3700.00,3740.00,5800 08/21/19,SMBR,840.00,855.00,780.00,800.00,6779000 08/21/19,SMCB,1370.00,1380.00,1370.00,1380.00,3900 08/21/19,SMDM,133.00,147.00,132.00,132.00,41300 08/21/19,SMDR,280.00,282.00,272.00,278.00,676400 08/21/19,SMGR,13100.00,13225.00,12850.00,12975.00,6620800 08/21/19,SMKL,252.00,258.00,250.00,252.00,602100 08/21/19,SMKL-W,26.00,28.00,26.00,26.00,66800 08/21/19,SMMA,9200.00,9200.00,9200.00,9200.00,0 08/21/19,SMMT,122.00,124.00,121.00,123.00,149800 08/21/19,SMRA,1190.00,1235.00,1170.00,1220.00,8027400 08/21/19,SMRU,50.00,51.00,50.00,50.00,3181900 08/21/19,SMSM,1440.00,1450.00,1390.00,1400.00,4472900 08/21/19,SOCI,198.00,202.00,196.00,198.00,6183400 08/21/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/21/19,SOSS,324.00,326.00,310.00,310.00,58200 08/21/19,SOSS-W,31.00,60.00,31.00,38.00,1612900 08/21/19,SOTS,288.00,288.00,288.00,288.00,0 08/21/19,SOTS-W,81.00,81.00,81.00,81.00,0 08/21/19,SPMA,326.00,330.00,326.00,328.00,111600 08/21/19,SPTO,990.00,990.00,990.00,990.00,3104300 08/21/19,SQMI,208.00,218.00,208.00,208.00,1424100 08/21/19,SRAJ,262.00,262.00,248.00,256.00,21400 08/21/19,SRIL,338.00,340.00,338.00,338.00,10429000 08/21/19,SRSN,73.00,73.00,71.00,72.00,1592000 08/21/19,SRTG,3590.00,3640.00,3580.00,3590.00,31400 08/21/19,SSIA,770.00,770.00,745.00,745.00,23827000 08/21/19,SSMS,935.00,940.00,915.00,915.00,75996300 08/21/19,SSTM,416.00,500.00,416.00,500.00,300 08/21/19,STAR,99.00,101.00,99.00,101.00,4500 08/21/19,STTP,3200.00,3200.00,3200.00,3200.00,0 08/21/19,SUGI,50.00,50.00,50.00,50.00,0 08/21/19,SULI,50.00,51.00,50.00,50.00,3222400 08/21/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/21/19,SURE,3060.00,3060.00,3060.00,3060.00,1364700 08/21/19,SWAT,127.00,129.00,122.00,122.00,8451300 08/21/19,TALF,396.00,396.00,396.00,396.00,0 08/21/19,TAMU,486.00,488.00,474.00,478.00,6184700 08/21/19,TARA,780.00,805.00,775.00,785.00,34157200 08/21/19,TAXI,50.00,50.00,50.00,50.00,5000 08/21/19,TBIG,4540.00,4910.00,4530.00,4890.00,10732600 08/21/19,TBLA,875.00,885.00,860.00,875.00,2461100 08/21/19,TBMS,770.00,770.00,760.00,760.00,2700 08/21/19,TCID,13000.00,13000.00,12700.00,12750.00,7800 08/21/19,TCPI,7000.00,7325.00,6725.00,7150.00,2555200 08/21/19,TDPM,310.00,318.00,306.00,306.00,41792500 08/21/19,TELE,328.00,334.00,326.00,328.00,9520100 08/21/19,TFCO,620.00,720.00,620.00,695.00,3200 08/21/19,TGKA,4720.00,4720.00,4720.00,4720.00,200 08/21/19,TGRA,800.00,800.00,790.00,800.00,29762100 08/21/19,TIFA,176.00,176.00,176.00,176.00,0 08/21/19,TINS,1010.00,1030.00,995.00,1010.00,23491400 08/21/19,TIRA,197.00,270.00,185.00,214.00,37300 08/21/19,TIRT,65.00,67.00,63.00,67.00,5300 08/21/19,TKIM,10100.00,10325.00,9975.00,9975.00,704400 08/21/19,TLKM,4460.00,4500.00,4390.00,4410.00,99649300 08/21/19,TMAS,140.00,141.00,136.00,136.00,2106800 08/21/19,TMPI,50.00,50.00,50.00,50.00,0 08/21/19,TMPO,169.00,169.00,169.00,169.00,0 08/21/19,TNCA,308.00,308.00,286.00,298.00,13200 08/21/19,TOBA,368.00,376.00,368.00,376.00,12600 08/21/19,TOPS,600.00,605.00,575.00,605.00,9419900 08/21/19,TOTL,494.00,500.00,492.00,492.00,577200 08/21/19,TOTO,318.00,318.00,314.00,314.00,55300 08/21/19,TOWR,720.00,765.00,700.00,745.00,32765900 08/21/19,TPIA,8300.00,8350.00,8200.00,8225.00,12489600 08/21/19,TPMA,270.00,270.00,270.00,270.00,2100 08/21/19,TRAM,110.00,111.00,108.00,109.00,1079886900 08/21/19,TRAM-W,50.00,50.00,42.00,42.00,2500 08/21/19,TRIL,50.00,50.00,50.00,50.00,0 08/21/19,TRIM,151.00,160.00,151.00,160.00,50100 08/21/19,TRIO,426.00,426.00,426.00,426.00,0 08/21/19,TRIS,248.00,264.00,248.00,252.00,415700 08/21/19,TRST,370.00,370.00,370.00,370.00,0 08/21/19,TRUK,121.00,123.00,119.00,119.00,2588100 08/21/19,TRUS,354.00,356.00,354.00,356.00,700 08/21/19,TSPC,1720.00,1730.00,1635.00,1665.00,286800 08/21/19,TUGU,3170.00,3170.00,3170.00,3170.00,1100 08/21/19,TURI,1010.00,1010.00,1010.00,1010.00,138500 08/21/19,ULTJ,1510.00,1530.00,1500.00,1530.00,2973500 08/21/19,UNIC,3900.00,3900.00,3900.00,3900.00,0 08/21/19,UNIT,196.00,196.00,196.00,196.00,0 08/21/19,UNSP,100.00,102.00,99.00,101.00,1811000 08/21/19,UNTR,20500.00,20675.00,20025.00,20025.00,5765200 08/21/19,UNVR,45200.00,45225.00,44800.00,44875.00,1815100 08/21/19,URBN,2300.00,2310.00,2270.00,2310.00,195600 08/21/19,URBN-W,70.00,70.00,66.00,66.00,70500 08/21/19,VICO,109.00,109.00,109.00,109.00,0 08/21/19,VINS,119.00,119.00,99.00,101.00,37200 08/21/19,VINS-W,65.00,65.00,24.00,28.00,9500 08/21/19,VIVA,105.00,107.00,104.00,105.00,2850200 08/21/19,VOKS,324.00,326.00,318.00,318.00,3862400 08/21/19,VRNA,120.00,120.00,120.00,120.00,0 08/21/19,WAPO,90.00,90.00,85.00,88.00,24000 08/21/19,WEGE,390.00,398.00,382.00,384.00,41726300 08/21/19,WEHA,164.00,164.00,163.00,163.00,1685500 08/21/19,WICO,560.00,610.00,560.00,610.00,400 08/21/19,WIIM,222.00,224.00,218.00,218.00,3306300 08/21/19,WIKA,2360.00,2380.00,2320.00,2360.00,10246000 08/21/19,WINS,157.00,157.00,153.00,153.00,181600 08/21/19,WOMF,278.00,280.00,270.00,278.00,479600 08/21/19,WOOD,805.00,825.00,800.00,810.00,13421700 08/21/19,WSBP,352.00,356.00,346.00,348.00,32224500 08/21/19,WSKT,1855.00,1865.00,1805.00,1815.00,13058200 08/21/19,WTON,550.00,550.00,530.00,535.00,13248500 08/21/19,XAQA,995.00,995.00,995.00,995.00,100 08/21/19,XBID,546.00,546.00,546.00,546.00,0 08/21/19,XBLQ,488.00,488.00,488.00,488.00,0 08/21/19,XBNI,1085.00,1085.00,1085.00,1085.00,100 08/21/19,XBSK,392.00,392.00,392.00,392.00,0 08/21/19,XCID,78.00,78.00,77.00,77.00,47800 08/21/19,XCIS,105.00,105.00,104.00,105.00,2700 08/21/19,XDIF,496.00,496.00,496.00,496.00,0 08/21/19,XIHD,499.00,499.00,499.00,499.00,22500 08/21/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/21/19,XIIF,674.00,674.00,673.00,673.00,19300 08/21/19,XIIT,551.00,551.00,551.00,551.00,3300 08/21/19,XIJI,682.00,682.00,681.00,681.00,2900 08/21/19,XIPI,176.00,176.00,176.00,176.00,3600 08/21/19,XISB,398.00,398.00,398.00,398.00,0 08/21/19,XISC,760.00,760.00,760.00,760.00,0 08/21/19,XISI,358.00,358.00,358.00,358.00,0 08/21/19,XISR,398.00,398.00,398.00,398.00,500 08/21/19,XMIG,183.00,183.00,183.00,183.00,1000 08/21/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/21/19,XMTS,520.00,520.00,520.00,520.00,0 08/21/19,XPDV,486.00,486.00,486.00,486.00,0 08/21/19,XPES,428.00,428.00,428.00,428.00,0 08/21/19,XPFT,540.00,540.00,540.00,540.00,100 08/21/19,XPID,497.00,497.00,497.00,497.00,0 08/21/19,XPLC,482.00,482.00,482.00,482.00,0 08/21/19,XPLQ,518.00,518.00,518.00,518.00,0 08/21/19,XPMI,972.00,972.00,960.00,962.00,1000 08/21/19,XPSG,453.00,453.00,453.00,453.00,0 08/21/19,XPTD,553.00,553.00,553.00,553.00,0 08/21/19,XSBC,111.00,111.00,111.00,111.00,0 08/21/19,XSPI,750.00,750.00,750.00,750.00,0 08/21/19,YELO,165.00,179.00,155.00,158.00,27480500 08/21/19,YELO-W,25.00,26.00,22.00,22.00,1467700 08/21/19,YPAS,344.00,346.00,284.00,346.00,300 08/21/19,YULE,150.00,150.00,142.00,146.00,4800 08/21/19,ZBRA,50.00,50.00,50.00,50.00,0 08/21/19,ZINC,570.00,575.00,560.00,570.00,49493200 08/21/19,ZONE,535.00,540.00,530.00,535.00,240700