,,,,,, 07/23/19,AALI,10075.00,10150.00,10025.00,10050.00,784100 07/23/19,ABBA,162.00,166.00,156.00,157.00,22630400 07/23/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/23/19,ABMM,1800.00,1800.00,1800.00,1800.00,100 07/23/19,ACES,1730.00,1820.00,1730.00,1780.00,10988200 07/23/19,ACST,1400.00,1405.00,1315.00,1350.00,249500 07/23/19,ADES,1115.00,1130.00,1095.00,1110.00,57400 07/23/19,ADHI,1595.00,1605.00,1550.00,1560.00,11366000 07/23/19,ADMF,10250.00,10350.00,10250.00,10250.00,63500 07/23/19,ADMG,276.00,280.00,262.00,272.00,3058500 07/23/19,ADRO,1285.00,1295.00,1265.00,1275.00,31996500 07/23/19,AGII,630.00,630.00,615.00,615.00,85000 07/23/19,AGRO,300.00,300.00,292.00,296.00,2107800 07/23/19,AGRS,282.00,282.00,282.00,282.00,200 07/23/19,AHAP,56.00,59.00,56.00,58.00,28300 07/23/19,AIMS,180.00,180.00,180.00,180.00,0 07/23/19,AISA,168.00,168.00,168.00,168.00,0 07/23/19,AKKU,50.00,50.00,50.00,50.00,0 07/23/19,AKPI,432.00,432.00,428.00,428.00,70600 07/23/19,AKRA,4120.00,4150.00,4050.00,4070.00,5816700 07/23/19,AKSI,300.00,300.00,268.00,276.00,1800 07/23/19,ALDO,342.00,342.00,340.00,340.00,1500 07/23/19,ALKA,450.00,450.00,352.00,382.00,9700 07/23/19,ALMI,494.00,494.00,494.00,494.00,0 07/23/19,ALTO,380.00,380.00,380.00,380.00,3500 07/23/19,AMAG,312.00,312.00,312.00,312.00,0 07/23/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/23/19,AMIN,378.00,378.00,378.00,378.00,100 07/23/19,AMRT,940.00,945.00,930.00,930.00,35600 07/23/19,ANDI,1990.00,2000.00,1990.00,2000.00,1000 07/23/19,ANJT,915.00,930.00,915.00,930.00,21000 07/23/19,ANTM,950.00,970.00,940.00,940.00,82880700 07/23/19,APEX,700.00,700.00,700.00,700.00,0 07/23/19,APIC,640.00,650.00,640.00,645.00,27070400 07/23/19,APIC-W,330.00,330.00,330.00,330.00,1000 07/23/19,APII,176.00,176.00,156.00,167.00,21300 07/23/19,APLI,100.00,109.00,100.00,109.00,17700 07/23/19,APLN,212.00,218.00,210.00,212.00,38121300 07/23/19,APOL,50.00,50.00,50.00,50.00,100 07/23/19,APOL-W2,44.00,44.00,17.00,26.00,35100 07/23/19,ARGO,825.00,825.00,825.00,825.00,0 07/23/19,ARII,755.00,780.00,755.00,780.00,70200 07/23/19,ARKA,1175.00,1195.00,1015.00,1015.00,654900 07/23/19,ARMY,258.00,262.00,250.00,256.00,18270000 07/23/19,ARNA,500.00,510.00,496.00,500.00,743300 07/23/19,ARTA,410.00,410.00,400.00,400.00,200 07/23/19,ARTI,50.00,50.00,50.00,50.00,1200 07/23/19,ARTO,170.00,171.00,170.00,171.00,148100 07/23/19,ASBI,340.00,340.00,340.00,340.00,400 07/23/19,ASDM,1090.00,1090.00,1085.00,1085.00,800 07/23/19,ASGR,1185.00,1190.00,1170.00,1180.00,28300 07/23/19,ASII,7150.00,7200.00,7125.00,7150.00,25156100 07/23/19,ASJT,230.00,232.00,228.00,230.00,16600 07/23/19,ASMI,830.00,840.00,825.00,840.00,855600 07/23/19,ASRI,348.00,348.00,344.00,346.00,3789000 07/23/19,ASRM,2350.00,2450.00,2350.00,2450.00,1600 07/23/19,ASSA,850.00,860.00,840.00,840.00,1083700 07/23/19,ATIC,780.00,800.00,780.00,800.00,7100 07/23/19,ATPK,194.00,194.00,194.00,194.00,0 07/23/19,AUTO,1450.00,1450.00,1440.00,1440.00,322800 07/23/19,BABP,50.00,50.00,50.00,50.00,7300 07/23/19,BABP-W2,27.00,27.00,27.00,27.00,3000 07/23/19,BABP-W3,47.00,47.00,47.00,47.00,0 07/23/19,BACA,286.00,286.00,286.00,286.00,100 07/23/19,BACA-W2,100.00,100.00,100.00,100.00,0 07/23/19,BAJA,96.00,97.00,95.00,96.00,367800 07/23/19,BALI,1695.00,1705.00,1670.00,1700.00,254200 07/23/19,BAPA,91.00,91.00,91.00,91.00,1400 07/23/19,BATA,600.00,650.00,600.00,650.00,22900 07/23/19,BAYU,1260.00,1265.00,1260.00,1260.00,2600 07/23/19,BBCA,31200.00,31450.00,31025.00,31175.00,7825900 07/23/19,BBHI,159.00,159.00,153.00,159.00,500 07/23/19,BBKP,304.00,308.00,304.00,306.00,1947200 07/23/19,BBLD,470.00,470.00,470.00,470.00,0 07/23/19,BBMD,1975.00,1975.00,1975.00,1975.00,1700 07/23/19,BBNI,8900.00,8925.00,8625.00,8625.00,41237800 07/23/19,BBRI,4500.00,4500.00,4470.00,4490.00,43317300 07/23/19,BBRM,50.00,50.00,50.00,50.00,0 07/23/19,BBTN,2450.00,2470.00,2440.00,2470.00,16006700 07/23/19,BBYB,284.00,286.00,280.00,286.00,39300 07/23/19,BCAP,228.00,228.00,224.00,226.00,13700 07/23/19,BCIC,450.00,450.00,450.00,450.00,0 07/23/19,BCIP,84.00,84.00,83.00,83.00,1615900 07/23/19,BDMN,5075.00,5175.00,5000.00,5050.00,5902000 07/23/19,BEEF,278.00,286.00,272.00,280.00,38585600 07/23/19,BEEF-W,50.00,51.00,47.00,49.00,252700 07/23/19,BEKS,50.00,50.00,50.00,50.00,7500 07/23/19,BELL,446.00,550.00,446.00,540.00,121500 07/23/19,BEST,312.00,316.00,302.00,304.00,20048800 07/23/19,BFIN,585.00,605.00,575.00,590.00,590700 07/23/19,BGTG,72.00,74.00,70.00,74.00,1203100 07/23/19,BHIT,85.00,86.00,81.00,82.00,35000300 07/23/19,BIKA,200.00,216.00,199.00,214.00,2300 07/23/19,BIMA,50.00,50.00,50.00,50.00,300 07/23/19,BINA,930.00,940.00,920.00,925.00,91400 07/23/19,BIPI,51.00,51.00,50.00,50.00,175775500 07/23/19,BIPI-W,15.00,16.00,14.00,14.00,26915000 07/23/19,BIPP,70.00,71.00,68.00,70.00,70700 07/23/19,BIPP-W2,1.00,1.00,1.00,1.00,0 07/23/19,BIRD,2850.00,2870.00,2830.00,2860.00,190500 07/23/19,BISI,1415.00,1420.00,1400.00,1405.00,585200 07/23/19,BJBR,1645.00,1665.00,1640.00,1650.00,9384200 07/23/19,BJTM,635.00,635.00,625.00,625.00,2676000 07/23/19,BKDP,57.00,59.00,57.00,59.00,7500 07/23/19,BKSL,137.00,140.00,136.00,138.00,41043600 07/23/19,BKSL-W,31.00,31.00,29.00,30.00,1742100 07/23/19,BKSW,185.00,185.00,185.00,185.00,100 07/23/19,BLTA,50.00,50.00,50.00,50.00,3100 07/23/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/23/19,BLUE,730.00,760.00,615.00,615.00,1945700 07/23/19,BMAS,300.00,300.00,300.00,300.00,2200 07/23/19,BMRI,7825.00,7850.00,7700.00,7700.00,37490900 07/23/19,BMSR,111.00,111.00,102.00,102.00,400 07/23/19,BMTR,396.00,400.00,392.00,392.00,20217400 07/23/19,BNBA,284.00,292.00,280.00,282.00,286100 07/23/19,BNBR,50.00,50.00,50.00,50.00,7600 07/23/19,BNGA,1140.00,1150.00,1130.00,1150.00,1504700 07/23/19,BNII,258.00,260.00,254.00,254.00,850400 07/23/19,BNLI,945.00,945.00,925.00,930.00,7385800 07/23/19,BOGA,730.00,730.00,720.00,725.00,8763500 07/23/19,BOGA-W,610.00,610.00,610.00,610.00,0 07/23/19,BOLA,370.00,370.00,366.00,370.00,914100 07/23/19,BOLT,870.00,870.00,860.00,860.00,112200 07/23/19,BORN,50.00,50.00,50.00,50.00,0 07/23/19,BOSS,1750.00,1790.00,1650.00,1700.00,19400 07/23/19,BPFI,900.00,900.00,900.00,900.00,5000 07/23/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/23/19,BPTR,99.00,100.00,96.00,97.00,1228500 07/23/19,BRAM,11200.00,11200.00,11200.00,11200.00,0 07/23/19,BRIS,510.00,510.00,505.00,505.00,1929900 07/23/19,BRMS,50.00,50.00,50.00,50.00,2591300 07/23/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/23/19,BRPT,3870.00,3890.00,3810.00,3870.00,14042800 07/23/19,BRPT-W,2000.00,2000.00,2000.00,2000.00,11600 07/23/19,BSDE,1470.00,1480.00,1455.00,1460.00,6171200 07/23/19,BSIM,605.00,605.00,605.00,605.00,100 07/23/19,BSIM-W3,63.00,63.00,55.00,63.00,700 07/23/19,BSSR,1700.00,1710.00,1690.00,1690.00,3000 07/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/23/19,BTEK,80.00,89.00,73.00,75.00,62936700 07/23/19,BTEL,50.00,50.00,50.00,50.00,0 07/23/19,BTON,242.00,242.00,234.00,242.00,3800 07/23/19,BTPN,3320.00,3380.00,3190.00,3280.00,570600 07/23/19,BTPS,3280.00,3480.00,3240.00,3480.00,28198100 07/23/19,BUDI,101.00,105.00,100.00,102.00,17763600 07/23/19,BUKK,1750.00,1750.00,1700.00,1740.00,19200 07/23/19,BULL,195.00,198.00,194.00,195.00,30046300 07/23/19,BULL-W,95.00,95.00,95.00,95.00,12400 07/23/19,BULL-W2,26.00,28.00,25.00,26.00,297400 07/23/19,BUMI,118.00,118.00,115.00,116.00,62571000 07/23/19,BUVA,99.00,99.00,96.00,97.00,24203400 07/23/19,BVIC,168.00,168.00,168.00,168.00,80100 07/23/19,BWPT,149.00,151.00,149.00,150.00,1216800 07/23/19,BYAN,17150.00,17150.00,17150.00,17150.00,100 07/23/19,CAKK,120.00,121.00,119.00,120.00,2906000 07/23/19,CAKK-W,31.00,31.00,31.00,31.00,132100 07/23/19,CAMP,515.00,515.00,500.00,510.00,3368000 07/23/19,CANI,143.00,143.00,143.00,143.00,0 07/23/19,CARS,240.00,240.00,230.00,234.00,8100700 07/23/19,CASA,382.00,382.00,374.00,378.00,6702600 07/23/19,CASA-W,350.00,350.00,350.00,350.00,0 07/23/19,CASS,675.00,675.00,670.00,670.00,4700 07/23/19,CCSI,228.00,228.00,218.00,220.00,2876300 07/23/19,CEKA,1700.00,1800.00,1660.00,1785.00,466700 07/23/19,CENT,90.00,91.00,89.00,90.00,5094200 07/23/19,CFIN,322.00,322.00,318.00,322.00,1306300 07/23/19,CINT,270.00,276.00,268.00,276.00,302200 07/23/19,CITA,1645.00,1645.00,1630.00,1645.00,22600 07/23/19,CITY,200.00,206.00,200.00,206.00,15400 07/23/19,CITY-W,64.00,98.00,64.00,98.00,3800 07/23/19,CKRA,76.00,76.00,76.00,76.00,0 07/23/19,CLAY,3600.00,3620.00,3600.00,3600.00,863300 07/23/19,CLEO,448.00,450.00,444.00,448.00,11142200 07/23/19,CLPI,805.00,815.00,800.00,815.00,297100 07/23/19,CMNP,1445.00,1460.00,1410.00,1420.00,332900 07/23/19,CMPP,190.00,190.00,188.00,188.00,57200 07/23/19,CNKO,50.00,50.00,50.00,50.00,400 07/23/19,CNTB,250.00,250.00,250.00,250.00,0 07/23/19,CNTX,600.00,600.00,480.00,480.00,1100 07/23/19,COCO,930.00,930.00,925.00,925.00,3314100 07/23/19,COCO-W,332.00,336.00,332.00,336.00,300 07/23/19,COWL,222.00,224.00,206.00,206.00,186100 07/23/19,CPIN,5400.00,5400.00,5225.00,5275.00,8244400 07/23/19,CPRI,75.00,76.00,74.00,75.00,7414700 07/23/19,CPRI-W,33.00,37.00,32.00,36.00,142300 07/23/19,CPRO,50.00,50.00,50.00,50.00,1400 07/23/19,CSAP,520.00,520.00,500.00,500.00,676700 07/23/19,CSIS,99.00,115.00,95.00,108.00,59550500 07/23/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/23/19,CTRA,1200.00,1240.00,1200.00,1240.00,30284200 07/23/19,CTTH,100.00,102.00,100.00,101.00,141200 07/23/19,DART,360.00,362.00,342.00,342.00,4700 07/23/19,DAYA,214.00,214.00,214.00,214.00,0 07/23/19,DEAL,1275.00,1280.00,1240.00,1245.00,14662200 07/23/19,DEAL-W,850.00,850.00,850.00,850.00,800 07/23/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/23/19,DEWA,50.00,50.00,50.00,50.00,500 07/23/19,DFAM,835.00,850.00,830.00,830.00,480000 07/23/19,DFAM-W,675.00,675.00,675.00,675.00,0 07/23/19,DGIK,50.00,50.00,50.00,50.00,200 07/23/19,DIGI,1700.00,1745.00,1690.00,1745.00,3800 07/23/19,DILD,436.00,436.00,428.00,434.00,821700 07/23/19,DIVA,3530.00,3600.00,3530.00,3600.00,490100 07/23/19,DKFT,216.00,218.00,199.00,206.00,23729500 07/23/19,DLTA,7275.00,7275.00,7250.00,7250.00,1600 07/23/19,DMAS,280.00,284.00,276.00,276.00,23799600 07/23/19,DNAR,260.00,278.00,260.00,276.00,10700 07/23/19,DNET,3100.00,3100.00,3100.00,3100.00,2500 07/23/19,DOID,500.00,505.00,498.00,498.00,8009400 07/23/19,DPNS,308.00,308.00,306.00,308.00,67500 07/23/19,DPUM,125.00,125.00,120.00,124.00,243600 07/23/19,DSFI,128.00,130.00,125.00,127.00,655400 07/23/19,DSNG,352.00,356.00,346.00,350.00,821000 07/23/19,DSSA,14250.00,14250.00,14250.00,14250.00,500 07/23/19,DUCK,1490.00,1490.00,1450.00,1480.00,710100 07/23/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/23/19,DVLA,2260.00,2270.00,2200.00,2260.00,91300 07/23/19,DWGL,90.00,94.00,85.00,88.00,211300 07/23/19,DWGL-W,17.00,18.00,17.00,18.00,262000 07/23/19,DYAN,146.00,148.00,144.00,147.00,5147500 07/23/19,EAST,116.00,118.00,112.00,113.00,5422100 07/23/19,EAST-W,18.00,19.00,16.00,17.00,21675300 07/23/19,ECII,1100.00,1100.00,1100.00,1100.00,200000 07/23/19,EKAD,910.00,910.00,900.00,900.00,266100 07/23/19,ELSA,374.00,376.00,366.00,366.00,11412700 07/23/19,ELTY,50.00,50.00,50.00,50.00,0 07/23/19,EMDE,238.00,240.00,238.00,240.00,20700 07/23/19,EMTK,7400.00,7400.00,7400.00,7400.00,2500 07/23/19,ENRG,58.00,58.00,57.00,57.00,13550500 07/23/19,ENVY,1130.00,1155.00,1115.00,1140.00,28260700 07/23/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 07/23/19,ERAA,1930.00,1965.00,1900.00,1945.00,19184200 07/23/19,ERTX,120.00,147.00,120.00,132.00,1139700 07/23/19,ESSA,316.00,322.00,306.00,306.00,28476300 07/23/19,ESTI,89.00,89.00,87.00,89.00,148400 07/23/19,ETWA,70.00,70.00,66.00,67.00,300 07/23/19,EXCL,3100.00,3220.00,3090.00,3160.00,17721600 07/23/19,FAST,2400.00,2400.00,2400.00,2400.00,200 07/23/19,FASW,8100.00,8100.00,7850.00,8050.00,58300 07/23/19,FILM,975.00,1030.00,975.00,1000.00,4205500 07/23/19,FINN,50.00,50.00,50.00,50.00,0 07/23/19,FIRE,2760.00,2820.00,2720.00,2750.00,33333700 07/23/19,FIRE-W,1910.00,1910.00,1910.00,1910.00,0 07/23/19,FISH,2850.00,2850.00,2850.00,2850.00,500 07/23/19,FITT,100.00,100.00,97.00,98.00,1493300 07/23/19,FITT-W,48.00,48.00,12.00,43.00,70000 07/23/19,FMII,610.00,610.00,610.00,610.00,0 07/23/19,FOOD,136.00,183.00,135.00,183.00,28190600 07/23/19,FORU,99.00,99.00,99.00,99.00,100 07/23/19,FORZ,910.00,915.00,900.00,900.00,24772500 07/23/19,FORZ-W,466.00,466.00,466.00,466.00,0 07/23/19,FPNI,135.00,137.00,135.00,137.00,703100 07/23/19,FREN,306.00,308.00,230.00,230.00,696637600 07/23/19,FREN-W,200.00,200.00,134.00,135.00,3286300 07/23/19,FUJI,141.00,145.00,126.00,130.00,9384500 07/23/19,GAMA,50.00,50.00,50.00,50.00,11000 07/23/19,GDST,91.00,92.00,90.00,92.00,800100 07/23/19,GDYR,1900.00,1900.00,1900.00,1900.00,0 07/23/19,GEMA,350.00,350.00,350.00,350.00,10000 07/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/23/19,GGRM,79625.00,79950.00,79600.00,79800.00,1722500 07/23/19,GHON,1350.00,1350.00,1350.00,1350.00,100 07/23/19,GIAA,400.00,404.00,390.00,390.00,15937900 07/23/19,GJTL,735.00,745.00,735.00,740.00,2272800 07/23/19,GLOB,478.00,478.00,430.00,446.00,145600 07/23/19,GMCW,860.00,860.00,860.00,860.00,0 07/23/19,GMFI,214.00,216.00,212.00,212.00,2942700 07/23/19,GMTD,15675.00,19400.00,15600.00,19400.00,128100 07/23/19,GOLD,256.00,256.00,240.00,252.00,84500 07/23/19,GOLL,50.00,50.00,50.00,50.00,0 07/23/19,GOOD,1545.00,1565.00,1545.00,1550.00,185100 07/23/19,GPRA,95.00,96.00,94.00,95.00,262600 07/23/19,GREN,328.00,328.00,328.00,328.00,0 07/23/19,GSMF,109.00,115.00,109.00,115.00,11900 07/23/19,GTBO,169.00,169.00,168.00,169.00,41000 07/23/19,GWSA,195.00,200.00,190.00,190.00,224900 07/23/19,GZCO,50.00,50.00,50.00,50.00,139300 07/23/19,HADE,50.00,50.00,50.00,50.00,0 07/23/19,HDFA,157.00,157.00,144.00,145.00,85300 07/23/19,HDIT,790.00,800.00,790.00,795.00,1004500 07/23/19,HDTX,120.00,120.00,120.00,120.00,0 07/23/19,HEAL,3250.00,3250.00,3140.00,3190.00,160600 07/23/19,HELI,171.00,173.00,170.00,173.00,192600 07/23/19,HELI-W,15.00,17.00,15.00,15.00,881500 07/23/19,HERO,800.00,800.00,800.00,800.00,20300 07/23/19,HEXA,3320.00,3330.00,3300.00,3300.00,13100 07/23/19,HITS,610.00,625.00,585.00,625.00,7000 07/23/19,HKMU,366.00,368.00,356.00,360.00,15840600 07/23/19,HMSP,3110.00,3110.00,3030.00,3030.00,33001100 07/23/19,HOKI,810.00,820.00,800.00,810.00,12681000 07/23/19,HOKI-W,630.00,630.00,630.00,630.00,2000 07/23/19,HOME,52.00,53.00,51.00,53.00,5012589700 07/23/19,HOTL,175.00,185.00,173.00,173.00,5947900 07/23/19,HRME,755.00,755.00,700.00,705.00,11307200 07/23/19,HRTA,280.00,300.00,280.00,300.00,1439300 07/23/19,HRUM,1385.00,1405.00,1350.00,1360.00,828100 07/23/19,IATA,50.00,50.00,50.00,50.00,0 07/23/19,IBFN,208.00,250.00,206.00,216.00,15900 07/23/19,IBFN-W,42.00,42.00,30.00,31.00,49400 07/23/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/23/19,ICBP,10650.00,10825.00,10625.00,10725.00,3789800 07/23/19,ICON,98.00,98.00,98.00,98.00,0 07/23/19,IDPR,422.00,422.00,422.00,422.00,100 07/23/19,IGAR,358.00,368.00,358.00,368.00,300 07/23/19,IIKP,58.00,59.00,57.00,57.00,145855600 07/23/19,IKAI,149.00,150.00,146.00,147.00,4578000 07/23/19,IKBI,294.00,360.00,290.00,302.00,923600 07/23/19,IMAS,2550.00,2560.00,2500.00,2530.00,576400 07/23/19,IMJS,535.00,540.00,530.00,530.00,451500 07/23/19,IMPC,1035.00,1040.00,1035.00,1040.00,384500 07/23/19,INAF,2240.00,2710.00,2240.00,2420.00,9162200 07/23/19,INAI,462.00,462.00,456.00,456.00,7800 07/23/19,INCF,69.00,69.00,69.00,69.00,0 07/23/19,INCI,515.00,515.00,478.00,498.00,1600 07/23/19,INCO,3020.00,3120.00,3020.00,3050.00,17169700 07/23/19,INDF,7000.00,7075.00,6975.00,7075.00,8500200 07/23/19,INDR,4820.00,4830.00,4800.00,4820.00,100400 07/23/19,INDS,2380.00,2380.00,2340.00,2340.00,176200 07/23/19,INDX,66.00,66.00,63.00,66.00,43700 07/23/19,INDY,1600.00,1665.00,1590.00,1635.00,10980300 07/23/19,INKP,8200.00,8325.00,8025.00,8100.00,7374000 07/23/19,INOV,414.00,424.00,392.00,392.00,7878200 07/23/19,INPC,71.00,71.00,70.00,70.00,1289900 07/23/19,INPC-W,8.00,8.00,7.00,8.00,503300 07/23/19,INPP,820.00,995.00,750.00,750.00,2500 07/23/19,INPS,3070.00,3070.00,3060.00,3060.00,600 07/23/19,INRU,570.00,570.00,570.00,570.00,501700 07/23/19,INTA,470.00,470.00,462.00,468.00,182200 07/23/19,INTA-W,206.00,206.00,195.00,200.00,186200 07/23/19,INTD,142.00,149.00,141.00,145.00,9600 07/23/19,INTP,22350.00,22400.00,21950.00,22375.00,1320900 07/23/19,IPCC,1215.00,1215.00,1200.00,1215.00,220300 07/23/19,IPCM,262.00,270.00,258.00,266.00,649200 07/23/19,IPOL,101.00,102.00,100.00,102.00,2700 07/23/19,IPTV,248.00,248.00,240.00,244.00,28225600 07/23/19,IPTV-W,20.00,20.00,17.00,18.00,10928300 07/23/19,ISAT,2800.00,2840.00,2720.00,2740.00,5504200 07/23/19,ISSP,116.00,117.00,113.00,115.00,5322800 07/23/19,ITIC,670.00,730.00,650.00,705.00,10054200 07/23/19,ITMA,930.00,930.00,880.00,925.00,1300 07/23/19,ITMG,16850.00,17000.00,16850.00,16950.00,823500 07/23/19,ITTG,82.00,82.00,82.00,82.00,0 07/23/19,JAST,1015.00,1030.00,995.00,1000.00,3068600 07/23/19,JAWA,116.00,116.00,116.00,116.00,500 07/23/19,JAYA,113.00,114.00,111.00,112.00,1826100 07/23/19,JAYA-W,22.00,22.00,21.00,22.00,496600 07/23/19,JECC,5100.00,5100.00,5100.00,5100.00,200 07/23/19,JGLE,50.00,50.00,50.00,50.00,0 07/23/19,JIHD,490.00,490.00,490.00,490.00,1000 07/23/19,JKON,422.00,450.00,422.00,450.00,2200 07/23/19,JKSW,60.00,60.00,60.00,60.00,0 07/23/19,JMAS,905.00,905.00,905.00,905.00,0 07/23/19,JPFA,1615.00,1625.00,1565.00,1570.00,30878300 07/23/19,JRPT,550.00,555.00,530.00,530.00,4422400 07/23/19,JSKY,1465.00,1465.00,1390.00,1425.00,9067600 07/23/19,JSMR,6100.00,6100.00,5925.00,6000.00,4870900 07/23/19,JSPT,980.00,980.00,980.00,980.00,0 07/23/19,JTPE,1000.00,1000.00,990.00,990.00,862200 07/23/19,KAEF,3250.00,3440.00,3220.00,3390.00,9568200 07/23/19,KARW,74.00,74.00,68.00,69.00,33600 07/23/19,KAYU,426.00,436.00,408.00,408.00,23538900 07/23/19,KBLI,630.00,635.00,615.00,630.00,13441700 07/23/19,KBLM,234.00,242.00,234.00,236.00,85000 07/23/19,KBLV,402.00,402.00,402.00,402.00,3600 07/23/19,KBRI,50.00,50.00,50.00,50.00,0 07/23/19,KDSI,1130.00,1160.00,1130.00,1145.00,729700 07/23/19,KIAS,111.00,112.00,93.00,99.00,11963900 07/23/19,KICI,260.00,278.00,250.00,250.00,58800 07/23/19,KIJA,310.00,316.00,304.00,308.00,11245800 07/23/19,KINO,3020.00,3160.00,3000.00,3080.00,2927200 07/23/19,KIOS,610.00,610.00,570.00,575.00,4100 07/23/19,KIOS-W,270.00,270.00,270.00,270.00,0 07/23/19,KJEN,1465.00,1475.00,1415.00,1415.00,209500 07/23/19,KKGI,200.00,200.00,193.00,197.00,19200 07/23/19,KLBF,1485.00,1490.00,1450.00,1470.00,8203100 07/23/19,KMTR,330.00,330.00,318.00,330.00,27500 07/23/19,KOBX,179.00,183.00,178.00,179.00,882700 07/23/19,KOIN,199.00,199.00,199.00,199.00,26300 07/23/19,KONI,302.00,380.00,302.00,370.00,7500 07/23/19,KOPI,625.00,630.00,625.00,630.00,54800 07/23/19,KOTA,404.00,404.00,402.00,402.00,171200 07/23/19,KOTA-W,21.00,21.00,19.00,19.00,8824900 07/23/19,KPAL,460.00,462.00,390.00,412.00,26452100 07/23/19,KPAS,112.00,113.00,110.00,111.00,24768600 07/23/19,KPAS-W,32.00,35.00,31.00,34.00,50900 07/23/19,KPIG,135.00,135.00,133.00,135.00,275900 07/23/19,KRAH,2380.00,2380.00,2380.00,2380.00,8400 07/23/19,KRAS,398.00,400.00,386.00,386.00,8579700 07/23/19,KREN,595.00,605.00,585.00,595.00,83701400 07/23/19,LAND,1660.00,1705.00,1650.00,1690.00,305700 07/23/19,LAPD,50.00,50.00,50.00,50.00,50100 07/23/19,LCGP,114.00,114.00,114.00,114.00,0 07/23/19,LCKM,328.00,330.00,326.00,326.00,21400 07/23/19,LEAD,57.00,59.00,55.00,56.00,19413400 07/23/19,LIFE,12250.00,12300.00,12150.00,12300.00,77500 07/23/19,LINK,4390.00,4480.00,4390.00,4450.00,253400 07/23/19,LION,560.00,560.00,560.00,560.00,0 07/23/19,LMAS,59.00,59.00,58.00,58.00,6200 07/23/19,LMPI,133.00,133.00,133.00,133.00,300 07/23/19,LMSH,550.00,550.00,540.00,540.00,400 07/23/19,LPCK,1730.00,1755.00,1690.00,1705.00,2978900 07/23/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/23/19,LPIN,314.00,314.00,290.00,300.00,66500 07/23/19,LPKR,280.00,284.00,276.00,278.00,237090200 07/23/19,LPLI,145.00,145.00,125.00,136.00,12900 07/23/19,LPPF,3270.00,3560.00,3270.00,3480.00,25233400 07/23/19,LPPS,96.00,98.00,96.00,98.00,22100 07/23/19,LRNA,136.00,136.00,135.00,136.00,75300 07/23/19,LSIP,1090.00,1095.00,1065.00,1085.00,7628600 07/23/19,LTLS,610.00,615.00,600.00,615.00,25400 07/23/19,LUCK,2000.00,2030.00,1985.00,2010.00,14189100 07/23/19,MABA,50.00,50.00,50.00,50.00,141400 07/23/19,MAGP,50.00,50.00,50.00,50.00,0 07/23/19,MAIN,1150.00,1160.00,1110.00,1120.00,12674400 07/23/19,MAMI,92.00,93.00,91.00,92.00,191831700 07/23/19,MAMI-W,22.00,22.00,20.00,21.00,996100 07/23/19,MAMIP,600.00,600.00,600.00,600.00,0 07/23/19,MAPA,5200.00,5200.00,4800.00,5000.00,988800 07/23/19,MAPB,1710.00,1800.00,1710.00,1800.00,11300 07/23/19,MAPI,930.00,930.00,905.00,915.00,7568700 07/23/19,MARI,246.00,248.00,240.00,248.00,8358600 07/23/19,MARK,490.00,492.00,484.00,490.00,3111100 07/23/19,MASA,635.00,635.00,585.00,585.00,49000 07/23/19,MAYA,6750.00,7000.00,6700.00,6800.00,16700 07/23/19,MBAP,2180.00,2200.00,2170.00,2170.00,39700 07/23/19,MBSS,635.00,635.00,630.00,635.00,257200 07/23/19,MBTO,139.00,139.00,124.00,137.00,116800 07/23/19,MCAS,3480.00,3480.00,3450.00,3460.00,744900 07/23/19,MCOR,139.00,142.00,139.00,139.00,93500 07/23/19,MDIA,149.00,149.00,142.00,148.00,96200 07/23/19,MDKA,5025.00,5075.00,4980.00,4980.00,10016300 07/23/19,MDKI,208.00,208.00,208.00,208.00,100 07/23/19,MDLN,272.00,274.00,272.00,272.00,35744600 07/23/19,MDRN,50.00,50.00,50.00,50.00,5000 07/23/19,MEDC,850.00,860.00,840.00,860.00,34202400 07/23/19,MEDC-W,208.00,214.00,202.00,208.00,5103200 07/23/19,MEGA,5450.00,5450.00,5400.00,5400.00,1000 07/23/19,MERK,3910.00,3930.00,3900.00,3910.00,31800 07/23/19,META,191.00,191.00,190.00,190.00,3300 07/23/19,MFIN,1000.00,1025.00,1000.00,1025.00,282300 07/23/19,MFMI,472.00,488.00,456.00,488.00,900 07/23/19,MGNA,50.00,50.00,50.00,50.00,0 07/23/19,MGRO,790.00,790.00,755.00,770.00,4379600 07/23/19,MICE,368.00,368.00,368.00,368.00,2600 07/23/19,MIDI,1050.00,1050.00,1050.00,1050.00,0 07/23/19,MIKA,1950.00,1950.00,1925.00,1940.00,1179200 07/23/19,MINA,1160.00,1200.00,1115.00,1135.00,707500 07/23/19,MIRA,50.00,50.00,50.00,50.00,0 07/23/19,MITI,51.00,51.00,51.00,51.00,0 07/23/19,MKNT,111.00,116.00,110.00,110.00,1353200 07/23/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/23/19,MLBI,20200.00,20200.00,19800.00,20000.00,3500 07/23/19,MLIA,1515.00,1530.00,1495.00,1510.00,2122800 07/23/19,MLPL,107.00,112.00,107.00,108.00,4118300 07/23/19,MLPT,745.00,745.00,690.00,690.00,700 07/23/19,MMLP,372.00,372.00,370.00,370.00,1398400 07/23/19,MNCN,1460.00,1465.00,1365.00,1395.00,39159300 07/23/19,MOLI,1005.00,1005.00,1005.00,1005.00,12000 07/23/19,MPMX,765.00,815.00,765.00,805.00,11744800 07/23/19,MPOW,107.00,107.00,107.00,107.00,2900 07/23/19,MPPA,204.00,220.00,204.00,216.00,8915900 07/23/19,MPRO,780.00,785.00,710.00,725.00,59600 07/23/19,MRAT,170.00,170.00,169.00,170.00,5800 07/23/19,MREI,6100.00,6275.00,6100.00,6275.00,600 07/23/19,MSIN,374.00,380.00,360.00,366.00,2144600 07/23/19,MSKY,990.00,990.00,980.00,990.00,3700 07/23/19,MTDL,1310.00,1325.00,1310.00,1310.00,3938200 07/23/19,MTFN,50.00,50.00,50.00,50.00,0 07/23/19,MTLA,452.00,452.00,452.00,452.00,0 07/23/19,MTPS,1100.00,1280.00,1100.00,1280.00,15699200 07/23/19,MTPS-W,284.00,320.00,272.00,272.00,35865100 07/23/19,MTRA,362.00,362.00,362.00,362.00,100 07/23/19,MTSM,236.00,236.00,236.00,236.00,100 07/23/19,MTWI,95.00,100.00,93.00,93.00,4443500 07/23/19,MYOH,1350.00,1360.00,1340.00,1355.00,77700 07/23/19,MYOR,2340.00,2390.00,2300.00,2350.00,13358700 07/23/19,MYRX,101.00,104.00,101.00,104.00,240606700 07/23/19,MYRXP,50.00,50.00,50.00,50.00,0 07/23/19,MYTX,65.00,65.00,64.00,64.00,20900 07/23/19,NAGA,202.00,202.00,200.00,200.00,4500 07/23/19,NASA,685.00,685.00,670.00,685.00,3171600 07/23/19,NASA-W,630.00,630.00,630.00,630.00,0 07/23/19,NATO,755.00,755.00,750.00,755.00,12833700 07/23/19,NATO-W,610.00,610.00,610.00,610.00,0 07/23/19,NELY,149.00,149.00,146.00,148.00,2900 07/23/19,NFCX,2330.00,2340.00,2330.00,2330.00,468600 07/23/19,NICK,254.00,274.00,254.00,274.00,4500 07/23/19,NIKL,1380.00,1715.00,1380.00,1620.00,19444800 07/23/19,NIPS,282.00,282.00,282.00,282.00,0 07/23/19,NIRO,142.00,143.00,140.00,143.00,240200 07/23/19,NISP,880.00,885.00,880.00,885.00,7500 07/23/19,NOBU,910.00,910.00,910.00,910.00,0 07/23/19,NRCA,392.00,396.00,390.00,396.00,108200 07/23/19,NUSA,55.00,56.00,53.00,54.00,809666700 07/23/19,NUSA-W,10.00,10.00,9.00,10.00,1068000 07/23/19,OASA,278.00,278.00,276.00,278.00,39700 07/23/19,OCAP,364.00,374.00,356.00,374.00,600 07/23/19,OKAS,148.00,150.00,147.00,149.00,6900 07/23/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/23/19,PADI,700.00,700.00,690.00,690.00,5300 07/23/19,PALM,236.00,236.00,236.00,236.00,8000 07/23/19,PAMG,675.00,810.00,560.00,600.00,83162400 07/23/19,PANI,102.00,103.00,102.00,103.00,31100 07/23/19,PANR,386.00,386.00,384.00,386.00,1362800 07/23/19,PANS,1640.00,1640.00,1605.00,1620.00,12000 07/23/19,PBID,1040.00,1040.00,1020.00,1035.00,74500 07/23/19,PBRX,620.00,630.00,620.00,630.00,2049700 07/23/19,PBSA,725.00,775.00,725.00,770.00,7800 07/23/19,PCAR,2010.00,2090.00,1970.00,1970.00,5113000 07/23/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/23/19,PEGE,180.00,183.00,180.00,183.00,23800 07/23/19,PEHA,1715.00,1795.00,1710.00,1780.00,92800 07/23/19,PGAS,2070.00,2080.00,2040.00,2050.00,28418600 07/23/19,PGLI,416.00,416.00,416.00,416.00,100 07/23/19,PICO,765.00,940.00,765.00,940.00,539100 07/23/19,PJAA,1150.00,1150.00,1110.00,1110.00,55700 07/23/19,PKPK,87.00,87.00,84.00,84.00,51600 07/23/19,PLAS,50.00,50.00,50.00,50.00,0 07/23/19,PLIN,2880.00,2970.00,2870.00,2930.00,600 07/23/19,PNBN,1375.00,1430.00,1360.00,1410.00,3788100 07/23/19,PNBS,58.00,58.00,56.00,57.00,10098600 07/23/19,PNIN,1370.00,1385.00,1360.00,1365.00,85300 07/23/19,PNLF,346.00,356.00,342.00,350.00,18651200 07/23/19,PNSE,580.00,580.00,580.00,580.00,0 07/23/19,POLA,1155.00,1160.00,1150.00,1160.00,9200 07/23/19,POLA-W,900.00,900.00,900.00,900.00,400 07/23/19,POLI,1010.00,1010.00,965.00,995.00,2400 07/23/19,POLL,1850.00,1850.00,1480.00,1590.00,247500 07/23/19,POLU,1665.00,2060.00,1660.00,1970.00,1138200 07/23/19,POLY,91.00,92.00,89.00,90.00,1131500 07/23/19,POOL,2010.00,2090.00,1790.00,1815.00,89572200 07/23/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 07/23/19,PORT,530.00,530.00,530.00,530.00,0 07/23/19,POSA,196.00,204.00,186.00,196.00,138173300 07/23/19,POSA-W,12.00,12.00,10.00,11.00,123594600 07/23/19,POWR,875.00,905.00,860.00,890.00,3875600 07/23/19,PPRE,380.00,382.00,378.00,380.00,5018100 07/23/19,PPRO,120.00,120.00,118.00,119.00,17824200 07/23/19,PRAS,160.00,160.00,159.00,159.00,10200 07/23/19,PRDA,4250.00,4400.00,4250.00,4400.00,13200 07/23/19,PRIM,454.00,454.00,454.00,454.00,0 07/23/19,PRIM-W,35.00,35.00,35.00,35.00,0 07/23/19,PSAB,238.00,240.00,232.00,240.00,6652400 07/23/19,PSDN,196.00,196.00,196.00,196.00,2300 07/23/19,PSKT,50.00,50.00,50.00,50.00,200 07/23/19,PSSI,169.00,171.00,167.00,167.00,1243800 07/23/19,PTBA,2870.00,2870.00,2820.00,2830.00,21399400 07/23/19,PTIS,292.00,292.00,292.00,292.00,200 07/23/19,PTPP,2150.00,2160.00,2100.00,2110.00,6884800 07/23/19,PTRO,1615.00,1615.00,1595.00,1605.00,262700 07/23/19,PTSN,494.00,494.00,474.00,478.00,2369400 07/23/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/23/19,PUDP,372.00,372.00,372.00,372.00,0 07/23/19,PWON,700.00,700.00,675.00,685.00,61872200 07/23/19,PYFA,191.00,191.00,191.00,191.00,0 07/23/19,PZZA,1010.00,1040.00,1005.00,1005.00,142400 07/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/23/19,R-LQ45X,1090.00,1090.00,1090.00,1090.00,1000 07/23/19,RAJA,260.00,262.00,254.00,254.00,2701200 07/23/19,RALS,1295.00,1305.00,1275.00,1295.00,4549700 07/23/19,RANC,416.00,416.00,410.00,410.00,200 07/23/19,RBMS,87.00,89.00,87.00,87.00,1719200 07/23/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/23/19,RELI,208.00,208.00,208.00,208.00,0 07/23/19,RICY,174.00,174.00,170.00,172.00,60800 07/23/19,RIGS,260.00,276.00,260.00,268.00,116200 07/23/19,RIMO,131.00,132.00,130.00,131.00,191011900 07/23/19,RISE,640.00,640.00,625.00,630.00,1653600 07/23/19,RMBA,358.00,366.00,350.00,350.00,6100 07/23/19,RODA,270.00,270.00,248.00,256.00,52400 07/23/19,ROTI,1300.00,1350.00,1250.00,1290.00,5159900 07/23/19,RUIS,236.00,236.00,236.00,236.00,700 07/23/19,SAFE,208.00,208.00,204.00,208.00,285400 07/23/19,SAME,486.00,494.00,482.00,484.00,1342300 07/23/19,SAPX,700.00,700.00,700.00,700.00,100 07/23/19,SATU,118.00,118.00,115.00,117.00,2212600 07/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/23/19,SCCO,9075.00,9100.00,9075.00,9100.00,2300 07/23/19,SCMA,1460.00,1460.00,1425.00,1430.00,16656000 07/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/23/19,SDMU,57.00,59.00,55.00,57.00,1415100 07/23/19,SDPC,108.00,108.00,107.00,107.00,1000 07/23/19,SDRA,830.00,850.00,640.00,830.00,2800 07/23/19,SFAN,610.00,615.00,605.00,615.00,125800 07/23/19,SFAN-W,500.00,500.00,500.00,500.00,0 07/23/19,SGRO,2200.00,2200.00,2200.00,2200.00,100 07/23/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/23/19,SHIP,780.00,780.00,765.00,770.00,460100 07/23/19,SIDO,985.00,1010.00,985.00,1005.00,4002000 07/23/19,SILO,5525.00,5975.00,5525.00,5975.00,1324800 07/23/19,SIMA,97.00,99.00,84.00,85.00,29587900 07/23/19,SIMP,342.00,342.00,338.00,338.00,2525500 07/23/19,SIPD,785.00,800.00,785.00,800.00,300400 07/23/19,SKBM,440.00,460.00,440.00,458.00,2100 07/23/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/23/19,SKRN,414.00,420.00,414.00,414.00,128600 07/23/19,SKYB,254.00,254.00,244.00,244.00,15800 07/23/19,SMAR,4040.00,4050.00,4040.00,4040.00,5900 07/23/19,SMBR,1130.00,1170.00,1105.00,1115.00,9180100 07/23/19,SMCB,1525.00,1530.00,1505.00,1505.00,11400 07/23/19,SMDM,148.00,151.00,147.00,149.00,14800 07/23/19,SMDR,298.00,308.00,298.00,308.00,583800 07/23/19,SMGR,12500.00,12675.00,12350.00,12525.00,10858300 07/23/19,SMKL,250.00,260.00,248.00,252.00,2757200 07/23/19,SMKL-W,49.00,54.00,19.00,35.00,1161000 07/23/19,SMMA,10000.00,10000.00,10000.00,10000.00,300 07/23/19,SMMT,150.00,159.00,150.00,152.00,244100 07/23/19,SMRA,1215.00,1240.00,1200.00,1235.00,19419800 07/23/19,SMRU,119.00,120.00,112.00,112.00,6795600 07/23/19,SMSM,1550.00,1565.00,1510.00,1515.00,3578600 07/23/19,SOCI,230.00,242.00,230.00,238.00,33299400 07/23/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/23/19,SOSS,352.00,356.00,348.00,348.00,304600 07/23/19,SOSS-W,26.00,26.00,24.00,24.00,501400 07/23/19,SOTS,280.00,286.00,280.00,286.00,2200 07/23/19,SOTS-W,91.00,91.00,69.00,79.00,6000 07/23/19,SPMA,304.00,304.00,302.00,302.00,70400 07/23/19,SPTO,1090.00,1090.00,1025.00,1040.00,13534200 07/23/19,SQMI,204.00,204.00,200.00,200.00,151500 07/23/19,SRAJ,270.00,270.00,240.00,240.00,101000 07/23/19,SRIL,356.00,362.00,350.00,356.00,1275779700 07/23/19,SRSN,72.00,73.00,72.00,72.00,879600 07/23/19,SRTG,3600.00,3600.00,3550.00,3550.00,1100 07/23/19,SSIA,775.00,790.00,775.00,790.00,18325300 07/23/19,SSMS,925.00,935.00,910.00,915.00,17122600 07/23/19,SSTM,520.00,520.00,404.00,460.00,8900 07/23/19,STAR,98.00,99.00,98.00,99.00,71500 07/23/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/23/19,SUGI,50.00,50.00,50.00,50.00,0 07/23/19,SULI,61.00,65.00,60.00,61.00,4606100 07/23/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/23/19,SURE,2990.00,3000.00,2980.00,3000.00,1605400 07/23/19,SWAT,116.00,117.00,115.00,116.00,17311500 07/23/19,TALF,362.00,362.00,288.00,340.00,2400 07/23/19,TAMU,510.00,520.00,505.00,510.00,21025300 07/23/19,TARA,760.00,770.00,750.00,755.00,27245900 07/23/19,TAXI,50.00,50.00,50.00,50.00,5600 07/23/19,TBIG,4390.00,4400.00,4350.00,4370.00,4427100 07/23/19,TBLA,825.00,840.00,815.00,825.00,412100 07/23/19,TBMS,845.00,845.00,845.00,845.00,0 07/23/19,TCID,13450.00,13450.00,13450.00,13450.00,100 07/23/19,TCPI,6250.00,6325.00,5850.00,5875.00,2999900 07/23/19,TDPM,270.00,276.00,268.00,272.00,21858600 07/23/19,TELE,540.00,540.00,480.00,484.00,1867700 07/23/19,TFCO,476.00,476.00,476.00,476.00,0 07/23/19,TGKA,4000.00,4000.00,4000.00,4000.00,100 07/23/19,TGRA,810.00,815.00,800.00,815.00,31293100 07/23/19,TIFA,177.00,177.00,177.00,177.00,0 07/23/19,TINS,1070.00,1080.00,1040.00,1045.00,14141500 07/23/19,TIRA,193.00,193.00,193.00,193.00,0 07/23/19,TIRT,66.00,66.00,64.00,64.00,2300 07/23/19,TKIM,12375.00,12925.00,12375.00,12775.00,1541700 07/23/19,TLKM,4260.00,4270.00,4200.00,4250.00,62628100 07/23/19,TMAS,174.00,180.00,165.00,166.00,14627800 07/23/19,TMPI,50.00,50.00,50.00,50.00,0 07/23/19,TMPO,158.00,158.00,158.00,158.00,0 07/23/19,TNCA,292.00,292.00,292.00,292.00,400 07/23/19,TOBA,384.00,384.00,374.00,384.00,70900 07/23/19,TOPS,710.00,720.00,680.00,690.00,8922500 07/23/19,TOTL,530.00,530.00,525.00,525.00,3994300 07/23/19,TOTO,348.00,348.00,340.00,340.00,503300 07/23/19,TOWR,780.00,780.00,755.00,755.00,2249200 07/23/19,TPIA,6025.00,6025.00,5850.00,5950.00,6985400 07/23/19,TPMA,280.00,280.00,280.00,280.00,100 07/23/19,TRAM,135.00,136.00,125.00,126.00,994385200 07/23/19,TRAM-W,51.00,53.00,46.00,49.00,592000 07/23/19,TRIL,50.00,50.00,50.00,50.00,0 07/23/19,TRIM,154.00,155.00,154.00,155.00,29400 07/23/19,TRIO,426.00,426.00,426.00,426.00,0 07/23/19,TRIS,230.00,250.00,226.00,250.00,278300 07/23/19,TRST,418.00,418.00,418.00,418.00,0 07/23/19,TRUK,115.00,116.00,113.00,113.00,1740600 07/23/19,TRUS,332.00,332.00,332.00,332.00,0 07/23/19,TSPC,1590.00,1590.00,1540.00,1560.00,627000 07/23/19,TUGU,2900.00,2990.00,2900.00,2990.00,17600 07/23/19,TURI,1030.00,1030.00,1030.00,1030.00,800 07/23/19,ULTJ,1540.00,1555.00,1475.00,1500.00,5703200 07/23/19,UNIC,4760.00,4760.00,4760.00,4760.00,200 07/23/19,UNIT,184.00,184.00,183.00,183.00,136400 07/23/19,UNSP,98.00,98.00,96.00,98.00,161800 07/23/19,UNTR,26575.00,27000.00,26575.00,27000.00,2978400 07/23/19,UNVR,45700.00,45800.00,45500.00,45550.00,1617200 07/23/19,URBN,2500.00,2500.00,2470.00,2470.00,290000 07/23/19,URBN-W,85.00,87.00,79.00,80.00,886100 07/23/19,VICO,104.00,106.00,101.00,104.00,329500 07/23/19,VINS,98.00,98.00,93.00,93.00,21400 07/23/19,VINS-W,30.00,31.00,28.00,31.00,72700 07/23/19,VIVA,108.00,113.00,106.00,106.00,9422300 07/23/19,VOKS,350.00,390.00,348.00,376.00,3961000 07/23/19,VRNA,120.00,120.00,120.00,120.00,0 07/23/19,WAPO,90.00,90.00,90.00,90.00,0 07/23/19,WEGE,332.00,338.00,330.00,332.00,22360100 07/23/19,WEHA,158.00,158.00,157.00,158.00,2292700 07/23/19,WICO,615.00,615.00,615.00,615.00,0 07/23/19,WIIM,244.00,254.00,244.00,246.00,3135200 07/23/19,WIKA,2420.00,2420.00,2370.00,2380.00,7060500 07/23/19,WINS,165.00,171.00,165.00,166.00,2777100 07/23/19,WOMF,316.00,316.00,314.00,316.00,40300 07/23/19,WOOD,830.00,835.00,815.00,825.00,5330600 07/23/19,WSBP,408.00,410.00,402.00,402.00,38656900 07/23/19,WSKT,2090.00,2120.00,2080.00,2100.00,12106700 07/23/19,WTON,600.00,615.00,590.00,595.00,12817400 07/23/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/23/19,XBID,546.00,546.00,546.00,546.00,0 07/23/19,XBLQ,500.00,500.00,500.00,500.00,0 07/23/19,XBNI,1136.00,1136.00,1136.00,1136.00,0 07/23/19,XBSK,392.00,392.00,392.00,392.00,0 07/23/19,XCID,77.00,77.00,76.00,76.00,56400 07/23/19,XCIS,105.00,105.00,105.00,105.00,0 07/23/19,XDIF,512.00,512.00,512.00,512.00,0 07/23/19,XIHD,539.00,539.00,539.00,539.00,0 07/23/19,XIIC,1189.00,1189.00,1189.00,1189.00,600 07/23/19,XIIF,724.00,724.00,724.00,724.00,100 07/23/19,XIIT,588.00,588.00,588.00,588.00,0 07/23/19,XIJI,712.00,712.00,712.00,712.00,100 07/23/19,XIPI,183.00,183.00,183.00,183.00,0 07/23/19,XISB,398.00,398.00,398.00,398.00,0 07/23/19,XISC,804.00,804.00,804.00,804.00,0 07/23/19,XISI,378.00,378.00,378.00,378.00,0 07/23/19,XISR,420.00,420.00,420.00,420.00,30300 07/23/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/23/19,XMTS,531.00,531.00,531.00,531.00,0 07/23/19,XPDV,518.00,518.00,518.00,518.00,0 07/23/19,XPES,445.00,445.00,445.00,445.00,0 07/23/19,XPFT,555.00,555.00,555.00,555.00,0 07/23/19,XPID,497.00,497.00,497.00,497.00,0 07/23/19,XPLC,482.00,482.00,482.00,482.00,0 07/23/19,XPLQ,538.00,538.00,538.00,538.00,0 07/23/19,XPMI,1014.00,1014.00,1014.00,1014.00,0 07/23/19,XPSG,466.00,466.00,466.00,466.00,0 07/23/19,XPTD,541.00,541.00,541.00,541.00,0 07/23/19,XSBC,114.00,114.00,114.00,114.00,0 07/23/19,XSPI,750.00,750.00,750.00,750.00,0 07/23/19,YELO,185.00,191.00,185.00,189.00,761000 07/23/19,YELO-W,23.00,23.00,22.00,22.00,772300 07/23/19,YPAS,386.00,386.00,386.00,386.00,0 07/23/19,YULE,177.00,177.00,177.00,177.00,0 07/23/19,ZBRA,50.00,50.00,50.00,50.00,0 07/23/19,ZINC,525.00,530.00,520.00,525.00,38769900 07/23/19,ZONE,570.00,570.00,545.00,555.00,59200