,,,,,, 07/19/19,AALI,10225.00,10275.00,10125.00,10125.00,467000 07/19/19,ABBA,155.00,167.00,155.00,163.00,15181600 07/19/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/19/19,ABMM,1930.00,1930.00,1930.00,1930.00,0 07/19/19,ACES,1770.00,1790.00,1725.00,1725.00,6859900 07/19/19,ACST,1445.00,1445.00,1420.00,1420.00,28600 07/19/19,ADES,1150.00,1150.00,1140.00,1150.00,53600 07/19/19,ADHI,1625.00,1635.00,1610.00,1610.00,4167700 07/19/19,ADMF,10400.00,10400.00,10000.00,10375.00,105300 07/19/19,ADMG,260.00,264.00,258.00,262.00,1313200 07/19/19,ADRO,1310.00,1315.00,1285.00,1295.00,14735600 07/19/19,AGII,630.00,630.00,610.00,620.00,25400 07/19/19,AGRO,308.00,310.00,304.00,304.00,1608900 07/19/19,AGRS,280.00,280.00,280.00,280.00,100 07/19/19,AHAP,57.00,58.00,56.00,57.00,16600 07/19/19,AIMS,180.00,180.00,180.00,180.00,0 07/19/19,AISA,168.00,168.00,168.00,168.00,0 07/19/19,AKKU,50.00,50.00,50.00,50.00,100 07/19/19,AKPI,426.00,428.00,422.00,422.00,59100 07/19/19,AKRA,4200.00,4320.00,4190.00,4290.00,7395800 07/19/19,AKSI,284.00,286.00,284.00,284.00,500 07/19/19,ALDO,340.00,340.00,338.00,340.00,31800 07/19/19,ALKA,380.00,380.00,376.00,376.00,1200 07/19/19,ALMI,494.00,494.00,494.00,494.00,0 07/19/19,ALTO,390.00,390.00,390.00,390.00,1000 07/19/19,AMAG,312.00,312.00,312.00,312.00,0 07/19/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/19/19,AMIN,358.00,358.00,358.00,358.00,700 07/19/19,AMRT,935.00,945.00,935.00,940.00,17200 07/19/19,ANDI,1960.00,2000.00,1950.00,2000.00,130700 07/19/19,ANJT,925.00,935.00,920.00,930.00,339600 07/19/19,ANTM,970.00,985.00,935.00,940.00,137797900 07/19/19,APEX,700.00,700.00,700.00,700.00,0 07/19/19,APIC,640.00,650.00,635.00,640.00,26070400 07/19/19,APIC-W,640.00,330.00,330.00,330.00,0 07/19/19,APII,165.00,166.00,164.00,166.00,2900 07/19/19,APLI,95.00,96.00,95.00,95.00,1300 07/19/19,APLN,224.00,228.00,210.00,212.00,99767400 07/19/19,APOL,50.00,50.00,50.00,50.00,0 07/19/19,APOL-W2,20.00,20.00,20.00,20.00,1400 07/19/19,ARGO,825.00,825.00,825.00,825.00,0 07/19/19,ARII,805.00,805.00,805.00,805.00,10200 07/19/19,ARKA,1100.00,1290.00,995.00,1165.00,3891400 07/19/19,ARMY,264.00,264.00,262.00,264.00,25404900 07/19/19,ARNA,510.00,510.00,498.00,510.00,62200 07/19/19,ARTA,360.00,370.00,360.00,370.00,300 07/19/19,ARTI,50.00,50.00,50.00,50.00,100 07/19/19,ARTO,170.00,170.00,170.00,170.00,100 07/19/19,ASBI,384.00,384.00,384.00,384.00,100 07/19/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 07/19/19,ASGR,1185.00,1195.00,1185.00,1190.00,58000 07/19/19,ASII,7175.00,7200.00,7075.00,7100.00,28008400 07/19/19,ASJT,226.00,232.00,226.00,226.00,172900 07/19/19,ASMI,865.00,865.00,835.00,835.00,935300 07/19/19,ASRI,352.00,354.00,346.00,346.00,4730500 07/19/19,ASRM,2290.00,2290.00,2290.00,2290.00,100 07/19/19,ASSA,845.00,870.00,840.00,870.00,1604500 07/19/19,ATIC,850.00,850.00,850.00,850.00,0 07/19/19,ATPK,194.00,194.00,194.00,194.00,0 07/19/19,AUTO,1445.00,1450.00,1440.00,1445.00,268500 07/19/19,BABP,50.00,50.00,50.00,50.00,11300 07/19/19,BABP-W2,31.00,31.00,29.00,29.00,1600 07/19/19,BABP-W3,50.00,48.00,48.00,48.00,0 07/19/19,BACA,282.00,284.00,282.00,284.00,7400 07/19/19,BACA-W2,282.00,100.00,100.00,100.00,0 07/19/19,BAJA,97.00,97.00,95.00,97.00,160600 07/19/19,BALI,1700.00,1700.00,1685.00,1700.00,305400 07/19/19,BAPA,90.00,92.00,89.00,90.00,38800 07/19/19,BATA,615.00,640.00,615.00,630.00,13400 07/19/19,BAYU,1245.00,1250.00,1245.00,1245.00,5700 07/19/19,BBCA,30975.00,31050.00,30750.00,31000.00,8794700 07/19/19,BBHI,157.00,159.00,156.00,159.00,23500 07/19/19,BBKP,314.00,316.00,308.00,310.00,6224500 07/19/19,BBLD,470.00,470.00,470.00,470.00,200 07/19/19,BBMD,1970.00,1970.00,1970.00,1970.00,500 07/19/19,BBNI,8875.00,8975.00,8850.00,8900.00,14732800 07/19/19,BBRI,4450.00,4490.00,4440.00,4480.00,64335100 07/19/19,BBRM,50.00,50.00,50.00,50.00,0 07/19/19,BBTN,2420.00,2440.00,2420.00,2430.00,16492000 07/19/19,BBYB,272.00,276.00,270.00,274.00,97900 07/19/19,BCAP,228.00,228.00,224.00,228.00,35800 07/19/19,BCIC,450.00,450.00,450.00,450.00,0 07/19/19,BCIP,84.00,85.00,83.00,83.00,1513800 07/19/19,BDMN,4850.00,5225.00,4840.00,5100.00,25149600 07/19/19,BEEF,260.00,276.00,258.00,276.00,18771800 07/19/19,BEEF-W,50.00,50.00,47.00,49.00,552200 07/19/19,BEKS,50.00,50.00,50.00,50.00,11200 07/19/19,BELL,438.00,450.00,436.00,446.00,16700 07/19/19,BEST,324.00,326.00,316.00,316.00,4546900 07/19/19,BFIN,590.00,590.00,580.00,585.00,26600 07/19/19,BGTG,74.00,75.00,73.00,74.00,1245800 07/19/19,BHIT,82.00,85.00,81.00,85.00,119899300 07/19/19,BIKA,226.00,226.00,218.00,222.00,1300 07/19/19,BIMA,50.00,50.00,50.00,50.00,100 07/19/19,BINA,950.00,950.00,925.00,935.00,35400 07/19/19,BIPI,51.00,54.00,50.00,51.00,202313100 07/19/19,BIPI-W,16.00,17.00,15.00,16.00,39444900 07/19/19,BIPP,71.00,73.00,68.00,71.00,56200 07/19/19,BIPP-W2,71.00,1.00,1.00,1.00,0 07/19/19,BIRD,2900.00,2910.00,2870.00,2910.00,244000 07/19/19,BISI,1435.00,1445.00,1415.00,1445.00,239800 07/19/19,BJBR,1635.00,1665.00,1635.00,1645.00,8980000 07/19/19,BJTM,640.00,640.00,635.00,635.00,1916300 07/19/19,BKDP,58.00,58.00,57.00,57.00,9100 07/19/19,BKSL,142.00,146.00,139.00,142.00,233316100 07/19/19,BKSL-W,32.00,33.00,30.00,31.00,5235700 07/19/19,BKSW,195.00,195.00,185.00,185.00,200 07/19/19,BLTA,50.00,50.00,50.00,50.00,11700 07/19/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/19/19,BLUE,840.00,840.00,800.00,805.00,1445800 07/19/19,BMAS,306.00,306.00,306.00,306.00,100 07/19/19,BMRI,7800.00,7900.00,7800.00,7875.00,52265000 07/19/19,BMSR,113.00,113.00,113.00,113.00,0 07/19/19,BMTR,400.00,402.00,396.00,400.00,55974800 07/19/19,BNBA,278.00,280.00,276.00,280.00,466700 07/19/19,BNBR,50.00,50.00,50.00,50.00,3500 07/19/19,BNGA,1150.00,1165.00,1145.00,1165.00,6320500 07/19/19,BNII,266.00,268.00,258.00,258.00,1661000 07/19/19,BNLI,950.00,960.00,945.00,950.00,7964400 07/19/19,BOGA,745.00,750.00,745.00,745.00,4277500 07/19/19,BOGA-W,610.00,610.00,610.00,610.00,100 07/19/19,BOLA,370.00,370.00,366.00,368.00,1390200 07/19/19,BOLT,860.00,870.00,860.00,870.00,143200 07/19/19,BORN,50.00,50.00,50.00,50.00,0 07/19/19,BOSS,1840.00,1855.00,1800.00,1800.00,6100 07/19/19,BPFI,890.00,890.00,890.00,890.00,200 07/19/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/19/19,BPTR,97.00,118.00,95.00,104.00,51825600 07/19/19,BRAM,11200.00,11200.00,11200.00,11200.00,0 07/19/19,BRIS,515.00,520.00,510.00,510.00,2226600 07/19/19,BRMS,50.00,50.00,50.00,50.00,640100 07/19/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/19/19,BRPT,3690.00,3770.00,3620.00,3770.00,24885400 07/19/19,BRPT-W,3690.00,1770.00,1770.00,1770.00,0 07/19/19,BSDE,1500.00,1505.00,1485.00,1495.00,8132700 07/19/19,BSIM,600.00,605.00,600.00,605.00,300 07/19/19,BSIM-W3,45.00,68.00,33.00,68.00,14100 07/19/19,BSSR,1680.00,1680.00,1650.00,1680.00,400 07/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/19/19,BTEK,72.00,76.00,72.00,74.00,15850600 07/19/19,BTEL,50.00,50.00,50.00,50.00,0 07/19/19,BTON,228.00,242.00,228.00,240.00,46100 07/19/19,BTPN,3360.00,3390.00,3280.00,3300.00,561800 07/19/19,BTPS,3480.00,3500.00,3380.00,3390.00,34996300 07/19/19,BUDI,100.00,101.00,100.00,100.00,158000 07/19/19,BUKK,1800.00,1800.00,1800.00,1800.00,5500 07/19/19,BULL,188.00,193.00,187.00,193.00,30581000 07/19/19,BULL-W,80.00,97.00,80.00,84.00,8400 07/19/19,BULL-W2,25.00,27.00,25.00,26.00,1402300 07/19/19,BUMI,119.00,119.00,116.00,116.00,88622700 07/19/19,BUVA,100.00,101.00,99.00,100.00,26426900 07/19/19,BVIC,167.00,169.00,167.00,167.00,2200 07/19/19,BWPT,150.00,153.00,150.00,151.00,3705500 07/19/19,BYAN,17150.00,17150.00,17150.00,17150.00,0 07/19/19,CAKK,120.00,122.00,119.00,120.00,1607900 07/19/19,CAKK-W,31.00,33.00,31.00,31.00,434800 07/19/19,CAMP,520.00,520.00,505.00,515.00,900000 07/19/19,CANI,153.00,153.00,153.00,153.00,0 07/19/19,CARS,238.00,240.00,232.00,238.00,941300 07/19/19,CASA,380.00,380.00,376.00,380.00,7251300 07/19/19,CASA-W,380.00,350.00,350.00,350.00,0 07/19/19,CASS,670.00,685.00,665.00,685.00,3600 07/19/19,CCSI,216.00,224.00,214.00,218.00,3053000 07/19/19,CEKA,1650.00,1660.00,1610.00,1650.00,60300 07/19/19,CENT,91.00,92.00,90.00,91.00,2836600 07/19/19,CFIN,328.00,330.00,320.00,324.00,411500 07/19/19,CINT,282.00,310.00,274.00,280.00,167900 07/19/19,CITA,1640.00,1640.00,1630.00,1630.00,34000 07/19/19,CITY,214.00,214.00,200.00,212.00,4700 07/19/19,CITY-W,214.00,98.00,98.00,98.00,0 07/19/19,CKRA,76.00,76.00,76.00,76.00,0 07/19/19,CLAY,3590.00,3600.00,3500.00,3600.00,32400 07/19/19,CLEO,438.00,442.00,434.00,440.00,14679200 07/19/19,CLPI,805.00,805.00,795.00,800.00,144700 07/19/19,CMNP,1410.00,1440.00,1410.00,1435.00,65800 07/19/19,CMPP,179.00,192.00,179.00,189.00,106800 07/19/19,CNKO,50.00,50.00,50.00,50.00,400 07/19/19,CNTB,250.00,250.00,250.00,250.00,0 07/19/19,CNTX,484.00,484.00,484.00,484.00,0 07/19/19,COCO,930.00,930.00,925.00,930.00,4684600 07/19/19,COCO-W,326.00,378.00,326.00,332.00,31600 07/19/19,COWL,218.00,218.00,200.00,212.00,159100 07/19/19,CPIN,5300.00,5625.00,5250.00,5600.00,15839200 07/19/19,CPRI,74.00,76.00,74.00,75.00,12612200 07/19/19,CPRI-W,30.00,35.00,30.00,35.00,82400 07/19/19,CPRO,50.00,50.00,50.00,50.00,81100 07/19/19,CSAP,525.00,530.00,525.00,525.00,165500 07/19/19,CSIS,100.00,100.00,94.00,96.00,1040200 07/19/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/19/19,CTRA,1190.00,1195.00,1170.00,1190.00,20193300 07/19/19,CTTH,102.00,102.00,101.00,101.00,25700 07/19/19,DART,346.00,346.00,340.00,340.00,900 07/19/19,DAYA,214.00,214.00,214.00,214.00,0 07/19/19,DEAL,1190.00,1285.00,1185.00,1270.00,18679900 07/19/19,DEAL-W,850.00,850.00,850.00,850.00,5000 07/19/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/19/19,DEWA,50.00,50.00,50.00,50.00,0 07/19/19,DFAM,840.00,850.00,830.00,850.00,532300 07/19/19,DFAM-W,840.00,675.00,675.00,675.00,0 07/19/19,DGIK,50.00,50.00,50.00,50.00,5900 07/19/19,DIGI,1700.00,1700.00,1690.00,1690.00,3300 07/19/19,DILD,422.00,444.00,422.00,444.00,7693800 07/19/19,DIVA,3470.00,3500.00,3460.00,3500.00,412700 07/19/19,DKFT,216.00,216.00,210.00,214.00,507200 07/19/19,DLTA,7250.00,7300.00,7200.00,7300.00,14800 07/19/19,DMAS,280.00,286.00,280.00,284.00,37019700 07/19/19,DNAR,280.00,280.00,270.00,270.00,300 07/19/19,DNET,3050.00,3050.00,3050.00,3050.00,8600 07/19/19,DOID,505.00,510.00,496.00,496.00,8468100 07/19/19,DPNS,302.00,302.00,302.00,302.00,0 07/19/19,DPUM,127.00,128.00,125.00,126.00,16900 07/19/19,DSFI,133.00,138.00,127.00,127.00,2494200 07/19/19,DSNG,356.00,356.00,354.00,354.00,302000 07/19/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/19/19,DUCK,1520.00,1525.00,1500.00,1525.00,265900 07/19/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/19/19,DVLA,2250.00,2260.00,2250.00,2260.00,2800 07/19/19,DWGL,88.00,88.00,76.00,86.00,671300 07/19/19,DWGL-W,17.00,18.00,17.00,18.00,101300 07/19/19,DYAN,147.00,153.00,145.00,147.00,15496400 07/19/19,EAST,118.00,123.00,117.00,118.00,7022700 07/19/19,EAST-W,18.00,20.00,18.00,18.00,4399100 07/19/19,ECII,1055.00,1100.00,1055.00,1100.00,110100 07/19/19,EKAD,925.00,925.00,905.00,920.00,83300 07/19/19,ELSA,368.00,370.00,366.00,366.00,6414600 07/19/19,ELTY,50.00,50.00,50.00,50.00,0 07/19/19,EMDE,238.00,238.00,238.00,238.00,29700 07/19/19,EMTK,7375.00,7400.00,7375.00,7400.00,24000 07/19/19,ENRG,58.00,58.00,56.00,57.00,6567400 07/19/19,ENVY,1060.00,1105.00,1045.00,1095.00,39513900 07/19/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 07/19/19,ERAA,2010.00,2040.00,1980.00,1995.00,23590800 07/19/19,ERTX,120.00,120.00,120.00,120.00,100 07/19/19,ESSA,296.00,302.00,296.00,300.00,8307300 07/19/19,ESTI,88.00,89.00,88.00,89.00,177100 07/19/19,ETWA,63.00,68.00,61.00,68.00,500 07/19/19,EXCL,3130.00,3150.00,3080.00,3110.00,10942200 07/19/19,FAST,2400.00,2400.00,2400.00,2400.00,2000 07/19/19,FASW,8100.00,8100.00,7900.00,8100.00,30700 07/19/19,FILM,995.00,995.00,990.00,995.00,1535200 07/19/19,FINN,50.00,50.00,50.00,50.00,700 07/19/19,FIRE,2780.00,2920.00,2680.00,2790.00,34611400 07/19/19,FIRE-W,2780.00,1910.00,1910.00,1910.00,0 07/19/19,FISH,2940.00,2940.00,2940.00,2940.00,0 07/19/19,FITT,89.00,108.00,89.00,102.00,4027000 07/19/19,FITT-W,49.00,52.00,44.00,45.00,364600 07/19/19,FMII,610.00,610.00,610.00,610.00,100 07/19/19,FOOD,138.00,139.00,137.00,139.00,70600 07/19/19,FORU,96.00,96.00,96.00,96.00,100 07/19/19,FORZ,900.00,910.00,890.00,910.00,14704700 07/19/19,FORZ-W,900.00,466.00,466.00,466.00,0 07/19/19,FPNI,126.00,138.00,126.00,137.00,210100 07/19/19,FREN,310.00,314.00,308.00,308.00,22642700 07/19/19,FREN-W,212.00,212.00,202.00,210.00,289600 07/19/19,FUJI,123.00,166.00,123.00,143.00,50653800 07/19/19,GAMA,50.00,50.00,50.00,50.00,76600 07/19/19,GDST,92.00,92.00,89.00,91.00,97400 07/19/19,GDYR,1905.00,1905.00,1900.00,1900.00,1900 07/19/19,GEMA,346.00,346.00,346.00,346.00,120000 07/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/19/19,GGRM,77225.00,79450.00,77225.00,79300.00,3364400 07/19/19,GHON,1280.00,1280.00,1280.00,1280.00,18600 07/19/19,GIAA,402.00,412.00,402.00,404.00,13744600 07/19/19,GJTL,745.00,750.00,735.00,740.00,1893400 07/19/19,GLOB,545.00,630.00,545.00,630.00,545800 07/19/19,GMCW,860.00,860.00,860.00,860.00,0 07/19/19,GMFI,216.00,216.00,212.00,212.00,4055400 07/19/19,GMTD,18950.00,19700.00,18950.00,19100.00,285300 07/19/19,GOLD,252.00,256.00,240.00,246.00,74000 07/19/19,GOLL,50.00,50.00,50.00,50.00,0 07/19/19,GOOD,1535.00,1540.00,1530.00,1535.00,36800 07/19/19,GPRA,96.00,96.00,94.00,95.00,90100 07/19/19,GREN,328.00,328.00,328.00,328.00,0 07/19/19,GSMF,107.00,112.00,107.00,112.00,4700 07/19/19,GTBO,163.00,169.00,160.00,169.00,107400 07/19/19,GWSA,196.00,196.00,196.00,196.00,48500 07/19/19,GZCO,50.00,50.00,50.00,50.00,42600 07/19/19,HADE,50.00,50.00,50.00,50.00,0 07/19/19,HDFA,146.00,146.00,146.00,146.00,3200 07/19/19,HDIT,805.00,815.00,795.00,805.00,1776500 07/19/19,HDTX,120.00,120.00,120.00,120.00,0 07/19/19,HEAL,3250.00,3270.00,3200.00,3250.00,125600 07/19/19,HELI,179.00,188.00,179.00,179.00,77300 07/19/19,HELI-W,16.00,17.00,15.00,16.00,158700 07/19/19,HERO,850.00,850.00,800.00,800.00,1600 07/19/19,HEXA,3340.00,3340.00,3330.00,3330.00,12600 07/19/19,HITS,640.00,640.00,640.00,640.00,0 07/19/19,HKMU,358.00,362.00,358.00,358.00,14168700 07/19/19,HMSP,3080.00,3150.00,3080.00,3150.00,32535400 07/19/19,HOKI,790.00,805.00,790.00,795.00,9356500 07/19/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/19/19,HOME,52.00,53.00,51.00,51.00,4398303700 07/19/19,HOTL,180.00,188.00,176.00,176.00,6556600 07/19/19,HRME,710.00,710.00,680.00,690.00,8431300 07/19/19,HRTA,302.00,308.00,290.00,302.00,2356100 07/19/19,HRUM,1390.00,1395.00,1380.00,1380.00,1017800 07/19/19,IATA,50.00,50.00,50.00,50.00,7500 07/19/19,IBFN,252.00,252.00,252.00,252.00,0 07/19/19,IBFN-W,29.00,29.00,24.00,24.00,300 07/19/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/19/19,ICBP,10800.00,10850.00,10725.00,10850.00,4500500 07/19/19,ICON,98.00,98.00,97.00,97.00,357700 07/19/19,IDPR,384.00,384.00,384.00,384.00,0 07/19/19,IGAR,370.00,370.00,370.00,370.00,0 07/19/19,IIKP,62.00,63.00,57.00,57.00,152824500 07/19/19,IKAI,149.00,155.00,148.00,150.00,9244600 07/19/19,IKBI,272.00,298.00,270.00,298.00,27000 07/19/19,IMAS,2530.00,2600.00,2530.00,2560.00,353100 07/19/19,IMJS,520.00,535.00,510.00,530.00,1947600 07/19/19,IMPC,1030.00,1035.00,1030.00,1035.00,374600 07/19/19,INAF,2190.00,2240.00,2190.00,2220.00,148100 07/19/19,INAI,454.00,456.00,454.00,454.00,1300 07/19/19,INCF,72.00,73.00,68.00,69.00,16224200 07/19/19,INCI,482.00,482.00,482.00,482.00,400 07/19/19,INCO,3250.00,3300.00,3120.00,3140.00,29275600 07/19/19,INDF,7100.00,7100.00,6975.00,7050.00,5075200 07/19/19,INDR,4810.00,5000.00,4810.00,4850.00,18300 07/19/19,INDS,2300.00,2440.00,2300.00,2380.00,693900 07/19/19,INDX,68.00,68.00,65.00,65.00,18300 07/19/19,INDY,1650.00,1655.00,1625.00,1630.00,3880300 07/19/19,INKP,8525.00,8625.00,8225.00,8250.00,9886900 07/19/19,INOV,442.00,448.00,414.00,416.00,21521800 07/19/19,INPC,70.00,71.00,70.00,71.00,205800 07/19/19,INPC-W,8.00,8.00,7.00,8.00,51100 07/19/19,INPP,800.00,800.00,800.00,800.00,0 07/19/19,INPS,3070.00,3070.00,3060.00,3060.00,300 07/19/19,INRU,560.00,560.00,560.00,560.00,50000 07/19/19,INTA,476.00,476.00,476.00,476.00,0 07/19/19,INTA-W,202.00,202.00,202.00,202.00,400 07/19/19,INTD,145.00,148.00,144.00,148.00,1400 07/19/19,INTP,22000.00,22275.00,21875.00,22175.00,2027800 07/19/19,IPCC,1230.00,1240.00,1205.00,1240.00,209500 07/19/19,IPCM,256.00,262.00,254.00,260.00,22600 07/19/19,IPOL,101.00,103.00,101.00,103.00,280300 07/19/19,IPTV,248.00,248.00,240.00,248.00,42754500 07/19/19,IPTV-W,22.00,22.00,20.00,21.00,5601400 07/19/19,ISAT,2760.00,2810.00,2750.00,2760.00,4375700 07/19/19,ISSP,118.00,120.00,116.00,117.00,5044000 07/19/19,ITIC,580.00,585.00,560.00,575.00,1392100 07/19/19,ITMA,960.00,960.00,935.00,935.00,4300 07/19/19,ITMG,17250.00,17250.00,17100.00,17150.00,718100 07/19/19,ITTG,82.00,82.00,82.00,82.00,0 07/19/19,JAST,935.00,965.00,935.00,960.00,2774900 07/19/19,JAWA,113.00,117.00,113.00,117.00,700 07/19/19,JAYA,116.00,116.00,113.00,114.00,3989500 07/19/19,JAYA-W,24.00,24.00,22.00,24.00,622000 07/19/19,JECC,5125.00,5125.00,5000.00,5125.00,900 07/19/19,JGLE,50.00,50.00,50.00,50.00,400 07/19/19,JIHD,505.00,510.00,476.00,498.00,162200 07/19/19,JKON,460.00,460.00,460.00,460.00,0 07/19/19,JKSW,60.00,60.00,60.00,60.00,0 07/19/19,JMAS,905.00,905.00,905.00,905.00,0 07/19/19,JPFA,1635.00,1680.00,1625.00,1660.00,33679000 07/19/19,JRPT,530.00,550.00,530.00,550.00,5912600 07/19/19,JSKY,1455.00,1500.00,1405.00,1455.00,9432700 07/19/19,JSMR,6200.00,6225.00,6075.00,6225.00,9207900 07/19/19,JSPT,980.00,980.00,980.00,980.00,0 07/19/19,JTPE,970.00,1010.00,970.00,1010.00,12265200 07/19/19,KAEF,3250.00,3290.00,3210.00,3250.00,39400 07/19/19,KARW,71.00,76.00,68.00,75.00,18700 07/19/19,KAYU,498.00,515.00,384.00,448.00,96746100 07/19/19,KBLI,665.00,680.00,630.00,630.00,36070700 07/19/19,KBLM,236.00,240.00,232.00,236.00,166000 07/19/19,KBLV,434.00,434.00,390.00,390.00,16000 07/19/19,KBRI,50.00,50.00,50.00,50.00,0 07/19/19,KDSI,1130.00,1130.00,1125.00,1130.00,364700 07/19/19,KIAS,114.00,124.00,113.00,118.00,6092700 07/19/19,KICI,296.00,296.00,296.00,296.00,0 07/19/19,KIJA,298.00,316.00,296.00,308.00,16276100 07/19/19,KINO,2850.00,2960.00,2850.00,2920.00,864200 07/19/19,KIOS,520.00,630.00,520.00,630.00,32500 07/19/19,KIOS-W,520.00,304.00,304.00,304.00,0 07/19/19,KJEN,1500.00,1550.00,1400.00,1500.00,348600 07/19/19,KKGI,200.00,200.00,195.00,199.00,12200 07/19/19,KLBF,1480.00,1495.00,1475.00,1490.00,19603700 07/19/19,KMTR,328.00,330.00,328.00,330.00,93900 07/19/19,KOBX,169.00,208.00,169.00,184.00,22736300 07/19/19,KOIN,202.00,202.00,202.00,202.00,100 07/19/19,KONI,330.00,330.00,330.00,330.00,5400 07/19/19,KOPI,635.00,635.00,635.00,635.00,47800 07/19/19,KOTA,408.00,410.00,404.00,404.00,12641400 07/19/19,KOTA-W,23.00,23.00,21.00,21.00,8026700 07/19/19,KPAL,414.00,420.00,388.00,400.00,3983100 07/19/19,KPAS,114.00,116.00,113.00,114.00,22383100 07/19/19,KPAS-W,36.00,36.00,34.00,35.00,230600 07/19/19,KPIG,134.00,134.00,131.00,132.00,86400 07/19/19,KRAH,2380.00,2390.00,2380.00,2390.00,8800 07/19/19,KRAS,388.00,392.00,388.00,390.00,791500 07/19/19,KREN,565.00,585.00,555.00,585.00,99436100 07/19/19,LAND,1700.00,1700.00,1670.00,1700.00,285300 07/19/19,LAPD,50.00,50.00,50.00,50.00,100 07/19/19,LCGP,114.00,114.00,114.00,114.00,0 07/19/19,LCKM,328.00,328.00,326.00,328.00,22000 07/19/19,LEAD,55.00,56.00,53.00,54.00,5009500 07/19/19,LIFE,11775.00,12200.00,11775.00,12200.00,128700 07/19/19,LINK,4420.00,4420.00,4290.00,4400.00,767600 07/19/19,LION,565.00,565.00,565.00,565.00,100 07/19/19,LMAS,59.00,60.00,59.00,60.00,700 07/19/19,LMPI,141.00,141.00,131.00,141.00,1600 07/19/19,LMSH,484.00,484.00,484.00,484.00,0 07/19/19,LPCK,1830.00,1840.00,1800.00,1800.00,2849500 07/19/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/19/19,LPIN,288.00,300.00,288.00,292.00,97700 07/19/19,LPKR,282.00,286.00,280.00,284.00,310274100 07/19/19,LPLI,133.00,133.00,125.00,130.00,5400 07/19/19,LPPF,3250.00,3280.00,3230.00,3250.00,3704100 07/19/19,LPPS,98.00,98.00,97.00,98.00,12300 07/19/19,LRNA,145.00,145.00,140.00,140.00,1500 07/19/19,LSIP,1100.00,1105.00,1090.00,1100.00,2130700 07/19/19,LTLS,625.00,625.00,605.00,615.00,1043500 07/19/19,LUCK,2010.00,2030.00,1970.00,1995.00,24758000 07/19/19,MABA,50.00,50.00,50.00,50.00,174200 07/19/19,MAGP,50.00,50.00,50.00,50.00,0 07/19/19,MAIN,1145.00,1195.00,1140.00,1195.00,18889600 07/19/19,MAMI,93.00,93.00,91.00,92.00,207271400 07/19/19,MAMI-W,23.00,23.00,21.00,22.00,4232300 07/19/19,MAMIP,93.00,600.00,600.00,600.00,0 07/19/19,MAPA,5500.00,5500.00,5300.00,5400.00,24400 07/19/19,MAPB,1735.00,1735.00,1710.00,1725.00,7800 07/19/19,MAPI,965.00,975.00,930.00,935.00,9269800 07/19/19,MARI,244.00,248.00,242.00,244.00,7263800 07/19/19,MARK,496.00,496.00,492.00,492.00,2176000 07/19/19,MASA,610.00,690.00,610.00,650.00,782200 07/19/19,MAYA,7000.00,7000.00,6700.00,6700.00,200 07/19/19,MBAP,2180.00,2220.00,2160.00,2190.00,62700 07/19/19,MBSS,640.00,645.00,635.00,645.00,388600 07/19/19,MBTO,129.00,129.00,125.00,125.00,700 07/19/19,MCAS,3520.00,3530.00,3470.00,3530.00,1427300 07/19/19,MCOR,139.00,143.00,138.00,143.00,216800 07/19/19,MDIA,150.00,150.00,145.00,149.00,49500 07/19/19,MDKA,4700.00,5050.00,4680.00,4950.00,10976700 07/19/19,MDKI,204.00,208.00,202.00,208.00,64200 07/19/19,MDLN,272.00,276.00,270.00,272.00,13900000 07/19/19,MDRN,50.00,50.00,50.00,50.00,0 07/19/19,MEDC,830.00,830.00,815.00,825.00,16559900 07/19/19,MEDC-W,202.00,202.00,195.00,198.00,425500 07/19/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 07/19/19,MERK,3920.00,3950.00,3900.00,3900.00,27800 07/19/19,META,193.00,193.00,191.00,191.00,5900 07/19/19,MFIN,1000.00,1040.00,1000.00,1040.00,242000 07/19/19,MFMI,456.00,456.00,456.00,456.00,100 07/19/19,MGNA,50.00,50.00,50.00,50.00,0 07/19/19,MGRO,800.00,805.00,770.00,800.00,4101400 07/19/19,MICE,364.00,376.00,364.00,376.00,6400 07/19/19,MIDI,1050.00,1050.00,1050.00,1050.00,5000 07/19/19,MIKA,1935.00,1940.00,1900.00,1940.00,929300 07/19/19,MINA,1450.00,1540.00,1295.00,1300.00,1589200 07/19/19,MIRA,50.00,50.00,50.00,50.00,15300 07/19/19,MITI,51.00,51.00,51.00,51.00,0 07/19/19,MKNT,114.00,135.00,113.00,117.00,6534700 07/19/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/19/19,MLBI,20000.00,20100.00,19975.00,20100.00,3000 07/19/19,MLIA,1535.00,1585.00,1525.00,1525.00,2586200 07/19/19,MLPL,109.00,110.00,108.00,110.00,1633800 07/19/19,MLPT,700.00,700.00,700.00,700.00,0 07/19/19,MMLP,372.00,380.00,372.00,372.00,393600 07/19/19,MNCN,1350.00,1435.00,1350.00,1435.00,85697000 07/19/19,MOLI,1015.00,1015.00,1015.00,1015.00,40000 07/19/19,MPMX,785.00,785.00,760.00,765.00,4157300 07/19/19,MPOW,106.00,108.00,105.00,108.00,24500 07/19/19,MPPA,210.00,216.00,210.00,214.00,3533400 07/19/19,MPRO,755.00,795.00,645.00,760.00,93700 07/19/19,MRAT,168.00,170.00,165.00,169.00,408900 07/19/19,MREI,6100.00,6300.00,6100.00,6300.00,2100 07/19/19,MSIN,382.00,390.00,360.00,380.00,1640700 07/19/19,MSKY,990.00,990.00,990.00,990.00,1700 07/19/19,MTDL,1255.00,1305.00,1255.00,1300.00,7752600 07/19/19,MTFN,50.00,50.00,50.00,50.00,0 07/19/19,MTLA,452.00,452.00,452.00,452.00,552200 07/19/19,MTPS,1270.00,1295.00,1220.00,1235.00,276200 07/19/19,MTPS-W,278.00,280.00,276.00,280.00,362400 07/19/19,MTRA,362.00,362.00,362.00,362.00,0 07/19/19,MTSM,236.00,236.00,236.00,236.00,2600 07/19/19,MTWI,92.00,105.00,92.00,98.00,7373600 07/19/19,MYOH,1320.00,1335.00,1315.00,1335.00,154600 07/19/19,MYOR,2120.00,2270.00,2110.00,2220.00,16543900 07/19/19,MYRX,107.00,108.00,104.00,105.00,309852400 07/19/19,MYRXP,50.00,50.00,50.00,50.00,1300 07/19/19,MYTX,69.00,69.00,69.00,69.00,0 07/19/19,NAGA,200.00,210.00,200.00,202.00,94600 07/19/19,NASA,705.00,715.00,700.00,700.00,3676900 07/19/19,NASA-W,705.00,630.00,630.00,630.00,0 07/19/19,NATO,760.00,775.00,760.00,760.00,13181900 07/19/19,NATO-W,630.00,635.00,630.00,635.00,2400 07/19/19,NELY,152.00,152.00,150.00,152.00,3000 07/19/19,NFCX,2390.00,2400.00,2380.00,2380.00,2258300 07/19/19,NICK,266.00,266.00,232.00,248.00,5700 07/19/19,NIKL,1225.00,1320.00,1225.00,1255.00,929300 07/19/19,NIPS,282.00,282.00,282.00,282.00,0 07/19/19,NIRO,141.00,141.00,137.00,139.00,2082100 07/19/19,NISP,900.00,900.00,880.00,890.00,158700 07/19/19,NOBU,885.00,885.00,885.00,885.00,1100 07/19/19,NRCA,388.00,394.00,388.00,388.00,898900 07/19/19,NUSA,54.00,56.00,54.00,55.00,8505700 07/19/19,NUSA-W,10.00,10.00,9.00,10.00,2684400 07/19/19,OASA,268.00,286.00,266.00,286.00,39000 07/19/19,OCAP,368.00,372.00,368.00,372.00,300 07/19/19,OKAS,147.00,150.00,147.00,147.00,6200 07/19/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/19/19,PADI,705.00,705.00,690.00,690.00,12300 07/19/19,PALM,240.00,244.00,230.00,242.00,96100 07/19/19,PAMG,418.00,520.00,416.00,520.00,3059200 07/19/19,PANI,110.00,110.00,103.00,103.00,10200 07/19/19,PANR,388.00,388.00,384.00,384.00,1398600 07/19/19,PANS,1645.00,1645.00,1600.00,1605.00,33200 07/19/19,PBID,1035.00,1035.00,1025.00,1035.00,7300 07/19/19,PBRX,600.00,600.00,600.00,600.00,1116200 07/19/19,PBSA,765.00,765.00,660.00,710.00,900 07/19/19,PCAR,2020.00,2040.00,2010.00,2010.00,4510100 07/19/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/19/19,PEGE,176.00,176.00,176.00,176.00,0 07/19/19,PEHA,1800.00,1800.00,1710.00,1710.00,86500 07/19/19,PGAS,2120.00,2130.00,2050.00,2060.00,62461700 07/19/19,PGLI,426.00,426.00,426.00,426.00,0 07/19/19,PICO,525.00,605.00,525.00,605.00,912800 07/19/19,PJAA,1180.00,1180.00,1180.00,1180.00,100 07/19/19,PKPK,87.00,88.00,83.00,86.00,25800 07/19/19,PLAS,50.00,50.00,50.00,50.00,0 07/19/19,PLIN,2870.00,3040.00,2870.00,3030.00,11800 07/19/19,PNBN,1450.00,1470.00,1430.00,1430.00,2199000 07/19/19,PNBS,59.00,59.00,58.00,58.00,648400 07/19/19,PNIN,1400.00,1400.00,1385.00,1390.00,107800 07/19/19,PNLF,358.00,364.00,348.00,350.00,18083700 07/19/19,PNSE,580.00,580.00,580.00,580.00,0 07/19/19,POLA,1170.00,1170.00,1150.00,1155.00,11500 07/19/19,POLA-W,1170.00,900.00,900.00,900.00,0 07/19/19,POLI,1000.00,1080.00,970.00,1025.00,11100 07/19/19,POLL,1600.00,1800.00,1465.00,1475.00,41300 07/19/19,POLU,1290.00,1575.00,1290.00,1575.00,530200 07/19/19,POLY,95.00,95.00,92.00,93.00,2857300 07/19/19,POOL,1900.00,2040.00,1885.00,2010.00,94564400 07/19/19,POOL-W,1900.00,4010.00,4010.00,4010.00,0 07/19/19,PORT,530.00,530.00,530.00,530.00,0 07/19/19,POSA,218.00,240.00,198.00,204.00,103460300 07/19/19,POSA-W,12.00,12.00,11.00,12.00,62992900 07/19/19,POWR,835.00,895.00,830.00,885.00,4089300 07/19/19,PPRE,382.00,382.00,378.00,382.00,4787100 07/19/19,PPRO,121.00,122.00,119.00,119.00,41447000 07/19/19,PRAS,159.00,159.00,159.00,159.00,300 07/19/19,PRDA,4430.00,4430.00,4270.00,4400.00,25300 07/19/19,PRIM,458.00,458.00,458.00,458.00,100 07/19/19,PRIM-W,458.00,35.00,35.00,35.00,0 07/19/19,PSAB,238.00,242.00,236.00,238.00,2204200 07/19/19,PSDN,196.00,196.00,196.00,196.00,0 07/19/19,PSKT,50.00,50.00,50.00,50.00,100 07/19/19,PSSI,168.00,172.00,163.00,166.00,3190000 07/19/19,PTBA,2890.00,2900.00,2870.00,2880.00,12921000 07/19/19,PTIS,312.00,312.00,312.00,312.00,0 07/19/19,PTPP,2210.00,2230.00,2140.00,2160.00,13347200 07/19/19,PTRO,1610.00,1615.00,1605.00,1610.00,105100 07/19/19,PTSN,470.00,510.00,470.00,494.00,7284100 07/19/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/19/19,PUDP,372.00,372.00,372.00,372.00,2300 07/19/19,PWON,710.00,720.00,695.00,700.00,40211100 07/19/19,PYFA,199.00,199.00,199.00,199.00,100 07/19/19,PZZA,1035.00,1050.00,1025.00,1030.00,378800 07/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/19/19,R-LQ45X,1095.00,1098.00,1095.00,1096.00,6900 07/19/19,RAJA,252.00,268.00,252.00,264.00,5762000 07/19/19,RALS,1305.00,1305.00,1285.00,1300.00,6304700 07/19/19,RANC,414.00,416.00,414.00,416.00,201900 07/19/19,RBMS,80.00,90.00,80.00,89.00,1808800 07/19/19,RDTX,8550.00,8550.00,8550.00,8550.00,100 07/19/19,RELI,208.00,208.00,208.00,208.00,0 07/19/19,RICY,170.00,170.00,167.00,169.00,78700 07/19/19,RIGS,258.00,266.00,254.00,264.00,61900 07/19/19,RIMO,132.00,132.00,131.00,132.00,561036600 07/19/19,RISE,645.00,645.00,635.00,640.00,1352700 07/19/19,RMBA,350.00,350.00,350.00,350.00,3100 07/19/19,RODA,280.00,280.00,274.00,274.00,2500 07/19/19,ROTI,1280.00,1280.00,1250.00,1280.00,289100 07/19/19,RUIS,228.00,228.00,228.00,228.00,100 07/19/19,SAFE,206.00,210.00,206.00,210.00,282100 07/19/19,SAME,494.00,494.00,490.00,490.00,1447900 07/19/19,SAPX,700.00,700.00,690.00,690.00,2800 07/19/19,SATU,116.00,117.00,115.00,116.00,2041500 07/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/19/19,SCCO,9075.00,9100.00,9075.00,9075.00,5700 07/19/19,SCMA,1525.00,1530.00,1505.00,1510.00,11027300 07/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/19/19,SDMU,55.00,56.00,52.00,54.00,3910000 07/19/19,SDPC,111.00,111.00,111.00,111.00,5100 07/19/19,SDRA,850.00,850.00,850.00,850.00,200 07/19/19,SFAN,610.00,630.00,610.00,620.00,457300 07/19/19,SFAN-W,610.00,500.00,500.00,500.00,0 07/19/19,SGRO,2220.00,2220.00,2190.00,2190.00,7400 07/19/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/19/19,SHIP,790.00,790.00,780.00,785.00,724600 07/19/19,SIDO,995.00,1000.00,980.00,990.00,519900 07/19/19,SILO,5350.00,5775.00,5350.00,5700.00,594600 07/19/19,SIMA,78.00,78.00,74.00,74.00,3865000 07/19/19,SIMP,340.00,344.00,338.00,340.00,3474000 07/19/19,SIPD,800.00,800.00,800.00,800.00,1000 07/19/19,SKBM,402.00,402.00,402.00,402.00,100 07/19/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/19/19,SKRN,416.00,420.00,412.00,414.00,22000 07/19/19,SKYB,252.00,252.00,252.00,252.00,3500 07/19/19,SMAR,4050.00,4100.00,4020.00,4020.00,3600 07/19/19,SMBR,1110.00,1205.00,1110.00,1185.00,15588300 07/19/19,SMCB,1530.00,1550.00,1500.00,1545.00,165800 07/19/19,SMDM,148.00,148.00,148.00,148.00,100 07/19/19,SMDR,300.00,310.00,300.00,308.00,645600 07/19/19,SMGR,12550.00,12750.00,12475.00,12575.00,5835100 07/19/19,SMKL,250.00,256.00,242.00,250.00,1671100 07/19/19,SMKL-W,51.00,58.00,49.00,51.00,1440800 07/19/19,SMMA,9300.00,10000.00,9300.00,10000.00,16600 07/19/19,SMMT,152.00,157.00,150.00,157.00,54700 07/19/19,SMRA,1180.00,1225.00,1180.00,1185.00,18422700 07/19/19,SMRU,124.00,124.00,114.00,115.00,6657500 07/19/19,SMSM,1525.00,1525.00,1490.00,1500.00,3325200 07/19/19,SOCI,248.00,254.00,242.00,244.00,23406800 07/19/19,SONA,5650.00,5650.00,5650.00,5650.00,500 07/19/19,SOSS,370.00,380.00,370.00,370.00,89600 07/19/19,SOSS-W,30.00,30.00,29.00,29.00,113900 07/19/19,SOTS,300.00,300.00,300.00,300.00,7600 07/19/19,SOTS-W,77.00,89.00,76.00,89.00,4500 07/19/19,SPMA,306.00,308.00,300.00,304.00,356200 07/19/19,SPTO,1115.00,1120.00,1110.00,1115.00,14427300 07/19/19,SQMI,206.00,208.00,202.00,206.00,859300 07/19/19,SRAJ,310.00,310.00,286.00,286.00,800 07/19/19,SRIL,348.00,364.00,346.00,352.00,2330596000 07/19/19,SRSN,73.00,74.00,71.00,72.00,1596800 07/19/19,SRTG,3550.00,3630.00,3510.00,3600.00,52800 07/19/19,SSIA,780.00,785.00,770.00,780.00,27436900 07/19/19,SSMS,930.00,945.00,930.00,940.00,44692600 07/19/19,SSTM,496.00,498.00,496.00,498.00,20100 07/19/19,STAR,98.00,99.00,98.00,99.00,107800 07/19/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/19/19,SUGI,50.00,50.00,50.00,50.00,0 07/19/19,SULI,64.00,65.00,61.00,62.00,1699200 07/19/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/19/19,SURE,2990.00,2990.00,2990.00,2990.00,100 07/19/19,SWAT,116.00,116.00,115.00,116.00,18153200 07/19/19,TALF,348.00,348.00,348.00,348.00,0 07/19/19,TAMU,496.00,515.00,494.00,505.00,20300900 07/19/19,TARA,745.00,750.00,740.00,745.00,27157300 07/19/19,TAXI,50.00,50.00,50.00,50.00,22300 07/19/19,TBIG,4130.00,4380.00,4130.00,4370.00,7289600 07/19/19,TBLA,810.00,820.00,805.00,815.00,2289500 07/19/19,TBMS,855.00,855.00,855.00,855.00,100 07/19/19,TCID,13500.00,13500.00,13500.00,13500.00,100 07/19/19,TCPI,6700.00,6700.00,6400.00,6500.00,1807100 07/19/19,TDPM,268.00,274.00,266.00,272.00,20527200 07/19/19,TELE,560.00,590.00,560.00,565.00,398000 07/19/19,TFCO,630.00,630.00,630.00,630.00,100 07/19/19,TGKA,3850.00,3850.00,3850.00,3850.00,0 07/19/19,TGRA,810.00,810.00,800.00,810.00,31615800 07/19/19,TIFA,178.00,178.00,177.00,177.00,600 07/19/19,TINS,1110.00,1125.00,1075.00,1085.00,24261400 07/19/19,TIRA,193.00,193.00,193.00,193.00,100 07/19/19,TIRT,64.00,69.00,62.00,66.00,23600 07/19/19,TKIM,12750.00,12850.00,12375.00,12600.00,1254700 07/19/19,TLKM,4260.00,4280.00,4250.00,4270.00,60692800 07/19/19,TMAS,177.00,178.00,161.00,165.00,7335800 07/19/19,TMPI,50.00,50.00,50.00,50.00,0 07/19/19,TMPO,165.00,186.00,165.00,180.00,24900 07/19/19,TNCA,328.00,328.00,304.00,304.00,800 07/19/19,TOBA,390.00,394.00,388.00,388.00,8600 07/19/19,TOPS,680.00,720.00,675.00,700.00,12503500 07/19/19,TOTL,535.00,545.00,530.00,530.00,3124000 07/19/19,TOTO,334.00,352.00,334.00,352.00,135400 07/19/19,TOWR,765.00,790.00,750.00,785.00,11070300 07/19/19,TPIA,5275.00,5650.00,5250.00,5650.00,8359500 07/19/19,TPMA,296.00,296.00,288.00,290.00,3400 07/19/19,TRAM,116.00,117.00,115.00,115.00,1088956600 07/19/19,TRAM-W,46.00,49.00,46.00,49.00,3900 07/19/19,TRIL,50.00,50.00,50.00,50.00,0 07/19/19,TRIM,154.00,154.00,154.00,154.00,10000 07/19/19,TRIO,426.00,426.00,426.00,426.00,0 07/19/19,TRIS,222.00,244.00,222.00,232.00,383200 07/19/19,TRST,418.00,418.00,418.00,418.00,0 07/19/19,TRUK,115.00,117.00,115.00,115.00,2281300 07/19/19,TRUS,350.00,350.00,332.00,348.00,1400 07/19/19,TSPC,1570.00,1570.00,1540.00,1545.00,498700 07/19/19,TUGU,2950.00,2950.00,2950.00,2950.00,2000 07/19/19,TURI,1030.00,1030.00,1030.00,1030.00,0 07/19/19,ULTJ,1500.00,1565.00,1500.00,1560.00,490500 07/19/19,UNIC,4800.00,4800.00,4680.00,4760.00,1000 07/19/19,UNIT,182.00,184.00,180.00,183.00,44400 07/19/19,UNSP,99.00,102.00,97.00,98.00,449800 07/19/19,UNTR,27375.00,27475.00,27200.00,27275.00,3625700 07/19/19,UNVR,45800.00,45800.00,45500.00,45800.00,1340100 07/19/19,URBN,2520.00,2560.00,2520.00,2560.00,649200 07/19/19,URBN-W,80.00,99.00,76.00,90.00,7487200 07/19/19,VICO,111.00,112.00,103.00,106.00,268600 07/19/19,VINS,90.00,93.00,90.00,93.00,8400 07/19/19,VINS-W,35.00,45.00,26.00,30.00,531400 07/19/19,VIVA,111.00,112.00,108.00,109.00,4982800 07/19/19,VOKS,350.00,354.00,346.00,348.00,3137100 07/19/19,VRNA,120.00,120.00,120.00,120.00,0 07/19/19,WAPO,88.00,89.00,85.00,89.00,52200 07/19/19,WEGE,346.00,350.00,338.00,340.00,27709400 07/19/19,WEHA,159.00,159.00,157.00,157.00,2092900 07/19/19,WICO,615.00,615.00,595.00,595.00,400 07/19/19,WIIM,254.00,258.00,252.00,252.00,4145000 07/19/19,WIKA,2480.00,2480.00,2440.00,2450.00,7368100 07/19/19,WINS,173.00,173.00,170.00,170.00,406300 07/19/19,WOMF,316.00,320.00,314.00,314.00,199200 07/19/19,WOOD,840.00,860.00,830.00,850.00,14261200 07/19/19,WSBP,420.00,426.00,416.00,416.00,37531400 07/19/19,WSKT,2160.00,2170.00,2100.00,2130.00,13740400 07/19/19,WTON,605.00,610.00,590.00,595.00,10096300 07/19/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/19/19,XBID,546.00,546.00,546.00,546.00,0 07/19/19,XBLQ,500.00,500.00,500.00,500.00,0 07/19/19,XBNI,1136.00,1136.00,1136.00,1136.00,0 07/19/19,XBSK,392.00,392.00,392.00,392.00,0 07/19/19,XCID,77.00,77.00,77.00,77.00,17200 07/19/19,XCIS,106.00,106.00,104.00,104.00,15200 07/19/19,XDIF,512.00,512.00,512.00,512.00,0 07/19/19,XIHD,540.00,540.00,540.00,540.00,0 07/19/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/19/19,XIIF,728.00,729.00,728.00,728.00,700 07/19/19,XIIT,589.00,589.00,589.00,589.00,2500 07/19/19,XIJI,718.00,718.00,718.00,718.00,300 07/19/19,XIPI,183.00,183.00,183.00,183.00,200 07/19/19,XISB,398.00,398.00,398.00,398.00,0 07/19/19,XISC,813.00,813.00,812.00,812.00,39600 07/19/19,XISI,380.00,382.00,380.00,382.00,81000 07/19/19,XISR,420.00,420.00,418.00,418.00,9700 07/19/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/19/19,XMTS,531.00,531.00,531.00,531.00,0 07/19/19,XPDV,518.00,518.00,518.00,518.00,0 07/19/19,XPES,446.00,446.00,446.00,446.00,0 07/19/19,XPFT,555.00,555.00,555.00,555.00,0 07/19/19,XPID,497.00,497.00,497.00,497.00,0 07/19/19,XPLC,482.00,482.00,482.00,482.00,0 07/19/19,XPLQ,538.00,538.00,538.00,538.00,0 07/19/19,XPMI,1014.00,1014.00,1014.00,1014.00,0 07/19/19,XPSG,466.00,466.00,466.00,466.00,0 07/19/19,XPTD,541.00,541.00,541.00,541.00,0 07/19/19,XSBC,114.00,114.00,114.00,114.00,0 07/19/19,XSPI,600.00,600.00,600.00,600.00,0 07/19/19,YELO,185.00,195.00,185.00,192.00,853300 07/19/19,YELO-W,23.00,23.00,22.00,23.00,591600 07/19/19,YPAS,322.00,322.00,322.00,322.00,200 07/19/19,YULE,169.00,169.00,169.00,169.00,0 07/19/19,ZBRA,50.00,50.00,50.00,50.00,0 07/19/19,ZINC,510.00,530.00,510.00,520.00,55321600 07/19/19,ZONE,560.00,570.00,560.00,570.00,220100