,,,,,, 12/09/19,AALI,13625.00,13800.00,13575.00,13700.00,1361600 12/09/19,ABBA,108.00,110.00,106.00,107.00,17912700 12/09/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/09/19,ABMM,1495.00,1495.00,1495.00,1495.00,0 12/09/19,ACES,1485.00,1520.00,1470.00,1485.00,31663400 12/09/19,ACST,1045.00,1050.00,1045.00,1045.00,539500 12/09/19,ADES,1020.00,1040.00,1010.00,1025.00,12300 12/09/19,ADHI,1200.00,1285.00,1195.00,1265.00,25036200 12/09/19,ADMF,10400.00,10475.00,10375.00,10475.00,6700 12/09/19,ADMG,188.00,188.00,186.00,187.00,241900 12/09/19,ADRO,1440.00,1460.00,1415.00,1420.00,33597300 12/09/19,AGAR,510.00,610.00,490.00,492.00,11704200 12/09/19,AGII,585.00,585.00,575.00,580.00,7700 12/09/19,AGRO,170.00,179.00,168.00,168.00,4921300 12/09/19,AGRS,148.00,157.00,143.00,143.00,12900 12/09/19,AHAP,59.00,60.00,56.00,57.00,329100 12/09/19,AIMS,180.00,180.00,180.00,180.00,0 12/09/19,AISA,168.00,168.00,168.00,168.00,0 12/09/19,AKKU,50.00,50.00,50.00,50.00,13600 12/09/19,AKPI,352.00,378.00,350.00,350.00,71300 12/09/19,AKRA,3780.00,3780.00,3680.00,3710.00,12493400 12/09/19,AKSI,1450.00,1500.00,1400.00,1400.00,892600 12/09/19,ALDO,380.00,380.00,378.00,378.00,74900 12/09/19,ALKA,520.00,520.00,520.00,520.00,100 12/09/19,ALMI,282.00,282.00,282.00,282.00,200 12/09/19,ALTO,366.00,374.00,350.00,374.00,3156200 12/09/19,AMAG,302.00,302.00,302.00,302.00,1400 12/09/19,AMFG,3370.00,3390.00,3370.00,3380.00,16500 12/09/19,AMIN,298.00,318.00,290.00,318.00,6300 12/09/19,AMRT,870.00,870.00,855.00,870.00,63700 12/09/19,ANDI,50.00,50.00,50.00,50.00,353400 12/09/19,ANJT,895.00,905.00,880.00,900.00,262000 12/09/19,ANTM,810.00,835.00,805.00,825.00,97666600 12/09/19,APEX,330.00,330.00,330.00,330.00,500 12/09/19,APIC,665.00,670.00,655.00,665.00,19843300 12/09/19,APII,175.00,175.00,170.00,175.00,5400 12/09/19,APLI,141.00,145.00,141.00,141.00,71100 12/09/19,APLN,175.00,179.00,172.00,174.00,34277300 12/09/19,APOL,50.00,50.00,50.00,50.00,0 12/09/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/09/19,ARGO,825.00,825.00,825.00,825.00,0 12/09/19,ARII,640.00,640.00,640.00,640.00,0 12/09/19,ARKA,1785.00,2060.00,1785.00,2060.00,416500 12/09/19,ARMY,50.00,50.00,50.00,50.00,0 12/09/19,ARNA,454.00,458.00,448.00,450.00,126900 12/09/19,ARTA,386.00,386.00,386.00,386.00,100 12/09/19,ARTI,50.00,50.00,50.00,50.00,0 12/09/19,ARTO,2260.00,2260.00,2160.00,2200.00,63200 12/09/19,ASBI,274.00,300.00,272.00,300.00,3700 12/09/19,ASDM,1050.00,1050.00,1050.00,1050.00,500 12/09/19,ASGR,940.00,950.00,935.00,950.00,376100 12/09/19,ASII,6775.00,6775.00,6625.00,6675.00,16336900 12/09/19,ASJT,178.00,184.00,178.00,184.00,2500 12/09/19,ASMI,985.00,1025.00,985.00,1025.00,103100 12/09/19,ASRI,236.00,244.00,234.00,242.00,9680200 12/09/19,ASRM,2000.00,2000.00,1800.00,2000.00,1900 12/09/19,ASSA,735.00,745.00,715.00,715.00,7842600 12/09/19,ATIC,705.00,740.00,705.00,710.00,20700 12/09/19,AUTO,1205.00,1220.00,1205.00,1215.00,157200 12/09/19,BABP,50.00,50.00,50.00,50.00,42400 12/09/19,BABP-W3,48.00,48.00,34.00,45.00,227700 12/09/19,BABP-W4,20.00,34.00,16.00,19.00,48012700 12/09/19,BACA,302.00,302.00,300.00,300.00,8614400 12/09/19,BACA-W2,302.00,100.00,100.00,100.00,0 12/09/19,BAJA,63.00,63.00,61.00,63.00,111500 12/09/19,BALI,1070.00,1240.00,1070.00,1100.00,54900 12/09/19,BAPA,71.00,71.00,70.00,70.00,3200 12/09/19,BAPI,50.00,50.00,50.00,50.00,28400 12/09/19,BAPI-W,4.00,5.00,3.00,4.00,10700500 12/09/19,BATA,665.00,680.00,665.00,680.00,19000 12/09/19,BAYU,980.00,980.00,970.00,975.00,2000 12/09/19,BBCA,31850.00,31975.00,31800.00,31975.00,10333500 12/09/19,BBHI,124.00,140.00,124.00,140.00,1200 12/09/19,BBKP,226.00,236.00,224.00,234.00,9719600 12/09/19,BBLD,410.00,410.00,410.00,410.00,0 12/09/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/09/19,BBNI,7625.00,7650.00,7525.00,7575.00,18485300 12/09/19,BBRI,4190.00,4210.00,4150.00,4180.00,47839000 12/09/19,BBRM,50.00,50.00,50.00,50.00,300 12/09/19,BBTN,2170.00,2210.00,2170.00,2190.00,10885300 12/09/19,BBYB,286.00,286.00,286.00,286.00,0 12/09/19,BCAP,145.00,152.00,138.00,152.00,712000 12/09/19,BCIC,450.00,450.00,450.00,450.00,0 12/09/19,BCIP,66.00,71.00,66.00,68.00,811600 12/09/19,BDMN,3730.00,3790.00,3700.00,3790.00,5550800 12/09/19,BEEF,344.00,360.00,344.00,358.00,4502800 12/09/19,BEEF-W,49.00,49.00,40.00,42.00,679100 12/09/19,BEKS,50.00,50.00,50.00,50.00,6100 12/09/19,BELL,515.00,515.00,515.00,515.00,72500 12/09/19,BEST,190.00,208.00,190.00,202.00,27539200 12/09/19,BFIN,585.00,585.00,565.00,570.00,187200 12/09/19,BGTG,62.00,64.00,62.00,63.00,1320400 12/09/19,BHIT,65.00,67.00,64.00,66.00,27000800 12/09/19,BIKA,196.00,197.00,196.00,197.00,600 12/09/19,BIMA,50.00,50.00,50.00,50.00,0 12/09/19,BINA,850.00,850.00,845.00,845.00,100200 12/09/19,BIPI,50.00,50.00,50.00,50.00,75100 12/09/19,BIPI-W,9.00,10.00,9.00,10.00,1205500 12/09/19,BIPP,65.00,72.00,50.00,50.00,6365600 12/09/19,BIPP-W2,65.00,1.00,1.00,1.00,0 12/09/19,BIRD,2130.00,2190.00,2040.00,2100.00,3580000 12/09/19,BISI,1070.00,1070.00,1055.00,1070.00,30600 12/09/19,BJBR,1510.00,1515.00,1485.00,1490.00,1180700 12/09/19,BJTM,680.00,690.00,675.00,680.00,7370000 12/09/19,BKDP,52.00,56.00,52.00,56.00,800 12/09/19,BKSL,70.00,76.00,68.00,76.00,359767500 12/09/19,BKSL-W,12.00,14.00,12.00,14.00,9473300 12/09/19,BKSW,135.00,151.00,135.00,151.00,200 12/09/19,BLTA,50.00,50.00,50.00,50.00,0 12/09/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0 12/09/19,BLUE,520.00,525.00,510.00,525.00,113000 12/09/19,BMAS,336.00,336.00,336.00,336.00,0 12/09/19,BMRI,7200.00,7300.00,7200.00,7250.00,36049300 12/09/19,BMSR,106.00,113.00,106.00,111.00,1420800 12/09/19,BMTR,348.00,364.00,344.00,360.00,49513800 12/09/19,BNBA,312.00,320.00,310.00,314.00,111400 12/09/19,BNBR,50.00,50.00,50.00,50.00,700 12/09/19,BNGA,950.00,950.00,940.00,940.00,459300 12/09/19,BNII,206.00,210.00,204.00,208.00,2258200 12/09/19,BNLI,1285.00,1300.00,1230.00,1265.00,49929100 12/09/19,BOGA,1310.00,1315.00,1300.00,1305.00,9777500 12/09/19,BOGA-W,1310.00,600.00,600.00,600.00,0 12/09/19,BOLA,350.00,352.00,334.00,348.00,67400 12/09/19,BOLT,845.00,850.00,845.00,850.00,103800 12/09/19,BORN,50.00,50.00,50.00,50.00,0 12/09/19,BOSS,186.00,186.00,168.00,178.00,1237700 12/09/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/09/19,BPII,10000.00,10000.00,10000.00,10000.00,100 12/09/19,BPTR,91.00,95.00,91.00,95.00,1000 12/09/19,BRAM,13500.00,13500.00,13500.00,13500.00,0 12/09/19,BRIS,330.00,338.00,328.00,330.00,3157900 12/09/19,BRMS,51.00,51.00,50.00,50.00,26343400 12/09/19,BRNA,950.00,950.00,950.00,950.00,100 12/09/19,BRPT,1430.00,1450.00,1410.00,1410.00,65638300 12/09/19,BRPT-W,935.00,1010.00,935.00,970.00,530400 12/09/19,BSDE,1270.00,1290.00,1255.00,1280.00,24047200 12/09/19,BSIM,575.00,575.00,505.00,550.00,7500 12/09/19,BSIM-W3,40.00,40.00,40.00,40.00,100 12/09/19,BSSR,1820.00,1820.00,1820.00,1820.00,0 12/09/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/09/19,BTEK,50.00,50.00,50.00,50.00,115600 12/09/19,BTEL,50.00,50.00,50.00,50.00,0 12/09/19,BTON,200.00,202.00,198.00,200.00,70900 12/09/19,BTPN,3220.00,3270.00,3200.00,3240.00,52600 12/09/19,BTPS,3980.00,3980.00,3910.00,3930.00,2993000 12/09/19,BUDI,101.00,101.00,100.00,101.00,521400 12/09/19,BUKK,1400.00,1620.00,1400.00,1620.00,5000 12/09/19,BULL,180.00,181.00,176.00,177.00,15054000 12/09/19,BULL-W,77.00,77.00,77.00,77.00,300 12/09/19,BULL-W2,21.00,22.00,21.00,22.00,200 12/09/19,BUMI,67.00,69.00,64.00,66.00,193487200 12/09/19,BUVA,85.00,85.00,84.00,84.00,161400 12/09/19,BVIC,162.00,162.00,142.00,142.00,590100 12/09/19,BWPT,122.00,127.00,116.00,119.00,67566700 12/09/19,BYAN,14800.00,14800.00,14800.00,14800.00,0 12/09/19,CAKK,67.00,71.00,66.00,68.00,815400 12/09/19,CAKK-W,20.00,20.00,17.00,17.00,1637000 12/09/19,CAMP,400.00,402.00,390.00,390.00,741500 12/09/19,CANI,141.00,145.00,141.00,145.00,900 12/09/19,CARS,195.00,198.00,188.00,188.00,4184400 12/09/19,CASA,418.00,418.00,414.00,418.00,11216500 12/09/19,CASA-W,418.00,133.00,133.00,133.00,0 12/09/19,CASS,635.00,635.00,635.00,635.00,0 12/09/19,CCSI,252.00,256.00,248.00,250.00,1001800 12/09/19,CEKA,1530.00,1540.00,1515.00,1540.00,154600 12/09/19,CENT,76.00,84.00,75.00,81.00,44729500 12/09/19,CFIN,274.00,274.00,266.00,268.00,371800 12/09/19,CINT,254.00,260.00,252.00,254.00,96500 12/09/19,CITA,1795.00,1795.00,1795.00,1795.00,0 12/09/19,CITY,130.00,130.00,114.00,122.00,100800 12/09/19,CITY-W,38.00,43.00,38.00,41.00,6700 12/09/19,CKRA,76.00,76.00,76.00,76.00,0 12/09/19,CLAY,4330.00,4340.00,4290.00,4330.00,2451000 12/09/19,CLEO,498.00,500.00,496.00,500.00,7102700 12/09/19,CLPI,770.00,770.00,745.00,750.00,534800 12/09/19,CMNP,1770.00,1770.00,1770.00,1770.00,200 12/09/19,CMPP,184.00,184.00,184.00,184.00,0 12/09/19,CNKO,50.00,50.00,50.00,50.00,100 12/09/19,CNTB,250.00,250.00,250.00,250.00,0 12/09/19,CNTX,322.00,344.00,320.00,344.00,7500 12/09/19,COCO,865.00,865.00,860.00,860.00,623000 12/09/19,COCO-W,865.00,450.00,450.00,450.00,0 12/09/19,COWL,50.00,50.00,50.00,50.00,11600 12/09/19,CPIN,6975.00,7025.00,6800.00,7000.00,4864100 12/09/19,CPRI,50.00,50.00,50.00,50.00,38600 12/09/19,CPRI-W,22.00,24.00,22.00,24.00,4400 12/09/19,CPRO,50.00,50.00,50.00,50.00,100 12/09/19,CSAP,428.00,450.00,420.00,450.00,649700 12/09/19,CSIS,92.00,94.00,89.00,94.00,669200 12/09/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/09/19,CTRA,1015.00,1060.00,1010.00,1060.00,37493800 12/09/19,CTTH,64.00,65.00,61.00,63.00,120000 12/09/19,DART,312.00,312.00,312.00,312.00,0 12/09/19,DAYA,242.00,242.00,220.00,238.00,700 12/09/19,DEAL,210.00,210.00,158.00,158.00,20447900 12/09/19,DEAL-W,210.00,51.00,51.00,51.00,0 12/09/19,DEFI,1790.00,1805.00,1790.00,1805.00,14200 12/09/19,DEWA,50.00,50.00,50.00,50.00,2100 12/09/19,DFAM,402.00,404.00,392.00,404.00,11672700 12/09/19,DFAM-W,402.00,805.00,805.00,805.00,0 12/09/19,DGIK,50.00,50.00,50.00,50.00,0 12/09/19,DIGI,1700.00,1700.00,1700.00,1700.00,1200 12/09/19,DILD,282.00,282.00,268.00,282.00,4264300 12/09/19,DIVA,3560.00,3570.00,3510.00,3570.00,307200 12/09/19,DKFT,152.00,153.00,146.00,147.00,10988400 12/09/19,DLTA,6700.00,6700.00,6700.00,6700.00,1900 12/09/19,DMAS,292.00,308.00,290.00,304.00,43079500 12/09/19,DMMX,246.00,248.00,242.00,244.00,5385700 12/09/19,DNAR,206.00,206.00,206.00,206.00,0 12/09/19,DNET,3050.00,3060.00,3050.00,3060.00,16500 12/09/19,DOID,270.00,272.00,266.00,266.00,6287000 12/09/19,DPNS,278.00,278.00,278.00,278.00,100 12/09/19,DPUM,109.00,109.00,109.00,109.00,30300 12/09/19,DSFI,102.00,102.00,101.00,101.00,139400 12/09/19,DSNG,410.00,410.00,408.00,408.00,474600 12/09/19,DSSA,15225.00,15225.00,15225.00,15225.00,0 12/09/19,DUCK,1175.00,1190.00,1160.00,1190.00,718000 12/09/19,DUTI,4990.00,4990.00,4990.00,4990.00,0 12/09/19,DVLA,2220.00,2220.00,2190.00,2190.00,3100 12/09/19,DWGL,194.00,194.00,161.00,193.00,85700 12/09/19,DWGL-W,40.00,40.00,26.00,30.00,1999700 12/09/19,DYAN,109.00,115.00,109.00,111.00,90800 12/09/19,EAST,98.00,100.00,93.00,96.00,4654700 12/09/19,EAST-W,11.00,13.00,11.00,11.00,5861300 12/09/19,ECII,1050.00,1050.00,1050.00,1050.00,10000 12/09/19,EKAD,945.00,955.00,945.00,950.00,47000 12/09/19,ELSA,306.00,314.00,304.00,308.00,32328200 12/09/19,ELTY,50.00,50.00,50.00,50.00,350200 12/09/19,EMDE,230.00,230.00,230.00,230.00,0 12/09/19,EMTK,5600.00,5600.00,5600.00,5600.00,0 12/09/19,ENRG,52.00,52.00,51.00,52.00,12929600 12/09/19,ENVY,920.00,980.00,910.00,960.00,2893700 12/09/19,EPMT,2000.00,2000.00,2000.00,2000.00,15700 12/09/19,ERAA,1530.00,1580.00,1525.00,1570.00,26112600 12/09/19,ERTX,140.00,140.00,140.00,140.00,0 12/09/19,ESIP,372.00,388.00,300.00,318.00,31421000 12/09/19,ESIP-W,24.00,27.00,21.00,23.00,24865300 12/09/19,ESSA,274.00,280.00,268.00,268.00,1982000 12/09/19,ESTI,69.00,72.00,68.00,70.00,32300 12/09/19,ETWA,66.00,66.00,63.00,64.00,518900 12/09/19,EXCL,3390.00,3390.00,3250.00,3270.00,7995800 12/09/19,FAST,2600.00,2600.00,2600.00,2600.00,100 12/09/19,FASW,7350.00,7350.00,7350.00,7350.00,3500 12/09/19,FILM,160.00,173.00,143.00,148.00,15883500 12/09/19,FINN,50.00,50.00,50.00,50.00,4500 12/09/19,FIRE,750.00,950.00,730.00,835.00,17859700 12/09/19,FIRE-W,750.00,990.00,990.00,990.00,0 12/09/19,FISH,3360.00,3360.00,3360.00,3360.00,0 12/09/19,FITT,50.00,50.00,50.00,50.00,35800 12/09/19,FITT-W,13.00,14.00,11.00,12.00,5068700 12/09/19,FMII,450.00,450.00,450.00,450.00,0 12/09/19,FOOD,113.00,123.00,113.00,118.00,875600 12/09/19,FORU,131.00,131.00,131.00,131.00,0 12/09/19,FORZ,59.00,61.00,50.00,50.00,30227500 12/09/19,FORZ-W,59.00,610.00,610.00,610.00,0 12/09/19,FPNI,118.00,120.00,117.00,117.00,541900 12/09/19,FREN,132.00,135.00,127.00,127.00,61897100 12/09/19,FREN-W,61.00,64.00,60.00,60.00,200100 12/09/19,FUJI,104.00,110.00,103.00,110.00,28310100 12/09/19,GAMA,50.00,52.00,50.00,50.00,13820900 12/09/19,GDST,58.00,65.00,58.00,61.00,292800 12/09/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/09/19,GEMA,330.00,356.00,330.00,356.00,18620000 12/09/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/09/19,GGRM,53600.00,54025.00,53000.00,53850.00,1645400 12/09/19,GGRP,400.00,430.00,400.00,408.00,26300 12/09/19,GHON,1450.00,1450.00,1450.00,1450.00,1600 12/09/19,GIAA,484.00,520.00,484.00,500.00,48096000 12/09/19,GJTL,600.00,610.00,595.00,600.00,1557300 12/09/19,GLOB,414.00,414.00,392.00,394.00,1900 12/09/19,GMFI,168.00,171.00,168.00,169.00,1411900 12/09/19,GMTD,16500.00,16500.00,16500.00,16500.00,0 12/09/19,GOLD,224.00,228.00,224.00,228.00,8400 12/09/19,GOLL,50.00,50.00,50.00,50.00,0 12/09/19,GOOD,1515.00,1520.00,1510.00,1515.00,290600 12/09/19,GPRA,80.00,80.00,77.00,80.00,145800 12/09/19,GREN,328.00,328.00,328.00,328.00,0 12/09/19,GSMF,95.00,95.00,86.00,95.00,7200 12/09/19,GTBO,160.00,160.00,160.00,160.00,0 12/09/19,GWSA,166.00,166.00,166.00,166.00,300 12/09/19,GZCO,50.00,50.00,50.00,50.00,801000 12/09/19,HADE,50.00,50.00,50.00,50.00,0 12/09/19,HDFA,137.00,154.00,137.00,147.00,6700 12/09/19,HDIT,700.00,700.00,700.00,700.00,100 12/09/19,HDTX,120.00,120.00,120.00,120.00,0 12/09/19,HEAL,3680.00,3690.00,3640.00,3690.00,10100 12/09/19,HELI,165.00,165.00,147.00,148.00,8900 12/09/19,HELI-W,14.00,14.00,14.00,14.00,23700 12/09/19,HERO,890.00,900.00,890.00,900.00,400 12/09/19,HEXA,3490.00,3550.00,3490.00,3550.00,15600 12/09/19,HITS,460.00,460.00,460.00,460.00,6200 12/09/19,HKMU,296.00,296.00,290.00,296.00,1327900 12/09/19,HMSP,2090.00,2140.00,2090.00,2100.00,38318800 12/09/19,HOKI,875.00,910.00,865.00,905.00,41339700 12/09/19,HOKI-W,590.00,590.00,590.00,590.00,20000 12/09/19,HOME,50.00,50.00,50.00,50.00,126200 12/09/19,HOTL,107.00,107.00,91.00,100.00,12944100 12/09/19,HRME,1025.00,1040.00,1025.00,1030.00,14737200 12/09/19,HRTA,200.00,204.00,170.00,182.00,5629200 12/09/19,HRUM,1310.00,1310.00,1300.00,1305.00,2126800 12/09/19,IATA,50.00,50.00,50.00,50.00,1000 12/09/19,IBFN,318.00,318.00,318.00,318.00,0 12/09/19,IBFN-W,30.00,30.00,20.00,25.00,152300 12/09/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/09/19,ICBP,11425.00,11425.00,11325.00,11375.00,2446300 12/09/19,ICON,79.00,79.00,70.00,75.00,7900 12/09/19,IDPR,322.00,322.00,322.00,322.00,0 12/09/19,IFSH,650.00,670.00,575.00,670.00,3646100 12/09/19,IGAR,340.00,340.00,340.00,340.00,4200 12/09/19,IIKP,50.00,50.00,50.00,50.00,200 12/09/19,IKAI,96.00,105.00,85.00,97.00,22792800 12/09/19,IKBI,266.00,266.00,260.00,264.00,2100 12/09/19,IMAS,1020.00,1030.00,995.00,995.00,1647800 12/09/19,IMJS,290.00,290.00,274.00,276.00,476500 12/09/19,IMPC,1040.00,1045.00,1040.00,1040.00,392600 12/09/19,INAF,625.00,625.00,535.00,535.00,1842700 12/09/19,INAI,428.00,432.00,428.00,432.00,1100 12/09/19,INCF,50.00,50.00,50.00,50.00,8300 12/09/19,INCI,418.00,418.00,418.00,418.00,13300 12/09/19,INCO,3210.00,3240.00,3160.00,3160.00,9554300 12/09/19,INDF,8000.00,8050.00,7900.00,8025.00,8359900 12/09/19,INDR,2670.00,2800.00,2670.00,2710.00,28400 12/09/19,INDS,2280.00,2280.00,2130.00,2220.00,8000 12/09/19,INDX,55.00,57.00,54.00,54.00,24400 12/09/19,INDY,1115.00,1135.00,1105.00,1130.00,14082600 12/09/19,INKP,8000.00,8075.00,7650.00,7750.00,6384700 12/09/19,INOV,384.00,388.00,382.00,386.00,2030600 12/09/19,INPC,63.00,63.00,62.00,62.00,132500 12/09/19,INPC-W,6.00,7.00,6.00,7.00,158000 12/09/19,INPP,850.00,850.00,850.00,850.00,0 12/09/19,INPS,5200.00,5275.00,5125.00,5125.00,59500 12/09/19,INRU,790.00,790.00,790.00,790.00,0 12/09/19,INTA,450.00,452.00,450.00,452.00,10200 12/09/19,INTA-W,450.00,210.00,210.00,210.00,0 12/09/19,INTD,510.00,525.00,510.00,525.00,2500 12/09/19,INTP,20650.00,20875.00,20525.00,20550.00,1773600 12/09/19,IPCC,660.00,660.00,650.00,655.00,132500 12/09/19,IPCM,197.00,197.00,192.00,197.00,71900 12/09/19,IPOL,97.00,97.00,95.00,96.00,68900 12/09/19,IPTV,530.00,535.00,520.00,525.00,42107700 12/09/19,IPTV-W,104.00,108.00,103.00,105.00,2204400 12/09/19,IRRA,585.00,600.00,580.00,590.00,14835300 12/09/19,ISAT,3100.00,3130.00,3060.00,3080.00,3117300 12/09/19,ISSP,180.00,187.00,178.00,179.00,21782400 12/09/19,ITIC,1820.00,1870.00,1710.00,1860.00,16332600 12/09/19,ITMA,565.00,575.00,525.00,575.00,131000 12/09/19,ITMA-W,125.00,125.00,68.00,102.00,38300 12/09/19,ITMG,10150.00,10300.00,10150.00,10200.00,2784600 12/09/19,ITTG,82.00,82.00,82.00,82.00,0 12/09/19,JAST,2220.00,2240.00,2220.00,2220.00,4917300 12/09/19,JAWA,95.00,95.00,95.00,95.00,0 12/09/19,JAYA,74.00,88.00,74.00,84.00,36200 12/09/19,JAYA-W,17.00,18.00,17.00,18.00,382600 12/09/19,JECC,6175.00,6175.00,6175.00,6175.00,0 12/09/19,JGLE,50.00,50.00,50.00,50.00,0 12/09/19,JIHD,590.00,590.00,590.00,590.00,100 12/09/19,JKON,496.00,496.00,496.00,496.00,0 12/09/19,JKSW,60.00,60.00,60.00,60.00,0 12/09/19,JMAS,880.00,880.00,880.00,880.00,0 12/09/19,JPFA,1600.00,1625.00,1595.00,1610.00,23364200 12/09/19,JRPT,555.00,570.00,550.00,565.00,7851200 12/09/19,JSKY,216.00,218.00,196.00,197.00,27046000 12/09/19,JSMR,5175.00,5200.00,5025.00,5025.00,3191400 12/09/19,JSPT,895.00,895.00,895.00,895.00,0 12/09/19,JTPE,910.00,915.00,910.00,910.00,348700 12/09/19,KAEF,1665.00,1690.00,1550.00,1570.00,1275500 12/09/19,KARW,78.00,78.00,62.00,64.00,2268300 12/09/19,KAYU,76.00,78.00,74.00,77.00,10973400 12/09/19,KBLI,570.00,570.00,535.00,545.00,19422000 12/09/19,KBLM,348.00,354.00,316.00,316.00,35600 12/09/19,KBLV,330.00,330.00,330.00,330.00,100 12/09/19,KBRI,50.00,50.00,50.00,50.00,0 12/09/19,KDSI,1270.00,1275.00,1270.00,1270.00,5700 12/09/19,KEEN,570.00,595.00,560.00,595.00,5330400 12/09/19,KEJU,915.00,970.00,900.00,905.00,367800 12/09/19,KIAS,70.00,70.00,65.00,66.00,312000 12/09/19,KICI,344.00,344.00,340.00,340.00,5700 12/09/19,KIJA,318.00,318.00,306.00,310.00,11962800 12/09/19,KINO,3340.00,3340.00,3290.00,3290.00,740700 12/09/19,KIOS,354.00,354.00,354.00,354.00,1700 12/09/19,KIOS-W,354.00,318.00,318.00,318.00,0 12/09/19,KJEN,2030.00,2050.00,2030.00,2040.00,198100 12/09/19,KKGI,226.00,228.00,220.00,222.00,302500 12/09/19,KLBF,1570.00,1580.00,1555.00,1565.00,11019400 12/09/19,KMTR,320.00,322.00,312.00,312.00,13300 12/09/19,KOBX,118.00,123.00,117.00,120.00,218700 12/09/19,KOIN,198.00,198.00,198.00,198.00,0 12/09/19,KONI,740.00,740.00,740.00,740.00,0 12/09/19,KOPI,630.00,630.00,625.00,625.00,32000 12/09/19,KOTA,785.00,785.00,750.00,750.00,3629000 12/09/19,KOTA-W,74.00,75.00,60.00,60.00,6346200 12/09/19,KPAL,290.00,318.00,272.00,276.00,608300 12/09/19,KPAS,63.00,68.00,63.00,66.00,443900 12/09/19,KPAS-W,22.00,24.00,22.00,24.00,1000 12/09/19,KPIG,132.00,134.00,130.00,134.00,1843200 12/09/19,KRAH,1660.00,1690.00,1640.00,1680.00,617200 12/09/19,KRAS,274.00,276.00,270.00,274.00,3354200 12/09/19,KREN,510.00,510.00,505.00,505.00,57262400 12/09/19,LAND,1200.00,1225.00,1200.00,1225.00,5500 12/09/19,LAPD,50.00,50.00,50.00,50.00,100 12/09/19,LCGP,114.00,114.00,114.00,114.00,0 12/09/19,LCKM,326.00,326.00,326.00,326.00,4000 12/09/19,LEAD,50.00,50.00,50.00,50.00,900 12/09/19,LIFE,5700.00,6050.00,5700.00,6050.00,34500 12/09/19,LINK,4180.00,4180.00,4100.00,4140.00,430600 12/09/19,LION,478.00,478.00,478.00,478.00,5100 12/09/19,LMAS,64.00,68.00,60.00,65.00,171900 12/09/19,LMPI,100.00,100.00,96.00,96.00,9900 12/09/19,LMSH,368.00,368.00,368.00,368.00,0 12/09/19,LPCK,1040.00,1065.00,1030.00,1035.00,1038600 12/09/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 12/09/19,LPIN,270.00,270.00,270.00,270.00,1000 12/09/19,LPKR,240.00,242.00,238.00,240.00,62776200 12/09/19,LPLI,97.00,99.00,97.00,99.00,2600 12/09/19,LPPF,3800.00,3810.00,3600.00,3620.00,8028100 12/09/19,LPPS,77.00,82.00,76.00,81.00,52900 12/09/19,LRNA,116.00,130.00,116.00,119.00,4300 12/09/19,LSIP,1440.00,1470.00,1430.00,1450.00,20959100 12/09/19,LTLS,630.00,630.00,630.00,630.00,600 12/09/19,LUCK,420.00,420.00,420.00,420.00,0 12/09/19,MABA,50.00,50.00,50.00,50.00,13000 12/09/19,MAGP,50.00,50.00,50.00,50.00,0 12/09/19,MAIN,1085.00,1100.00,1060.00,1075.00,1597100 12/09/19,MAMI,220.00,230.00,185.00,185.00,8911300 12/09/19,MAMI-W,50.00,50.00,23.00,23.00,86806700 12/09/19,MAMIP,220.00,600.00,600.00,600.00,0 12/09/19,MAPA,5000.00,5000.00,4800.00,4900.00,1124000 12/09/19,MAPB,1700.00,1700.00,1700.00,1700.00,1200 12/09/19,MAPI,1110.00,1115.00,1050.00,1065.00,12279700 12/09/19,MARI,193.00,198.00,185.00,187.00,229600 12/09/19,MARK,452.00,452.00,442.00,442.00,1011700 12/09/19,MASA,390.00,390.00,390.00,390.00,500 12/09/19,MAYA,9200.00,9200.00,9200.00,9200.00,200 12/09/19,MBAP,2040.00,2040.00,1930.00,1940.00,7900 12/09/19,MBSS,486.00,486.00,474.00,480.00,685900 12/09/19,MBTO,92.00,102.00,92.00,102.00,1100 12/09/19,MCAS,3070.00,3100.00,3030.00,3070.00,645100 12/09/19,MCOR,140.00,140.00,129.00,130.00,2058900 12/09/19,MDIA,50.00,57.00,50.00,57.00,179800 12/09/19,MDKA,1110.00,1115.00,1080.00,1080.00,41044400 12/09/19,MDKI,220.00,220.00,212.00,212.00,35200 12/09/19,MDLN,216.00,218.00,210.00,214.00,4357600 12/09/19,MDRN,50.00,50.00,50.00,50.00,0 12/09/19,MEDC,740.00,765.00,740.00,755.00,63376100 12/09/19,MEDC-W,130.00,140.00,130.00,138.00,14346900 12/09/19,MEGA,5900.00,5900.00,5900.00,5900.00,0 12/09/19,MERK,2880.00,2930.00,2870.00,2930.00,17600 12/09/19,META,188.00,189.00,188.00,188.00,87500 12/09/19,MFIN,1200.00,1240.00,1200.00,1240.00,31300 12/09/19,MFMI,525.00,550.00,525.00,550.00,1600 12/09/19,MGNA,50.00,50.00,50.00,50.00,0 12/09/19,MGRO,855.00,895.00,855.00,885.00,3931300 12/09/19,MICE,354.00,354.00,346.00,354.00,6600 12/09/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 12/09/19,MIKA,2570.00,2650.00,2570.00,2640.00,10695800 12/09/19,MINA,770.00,900.00,770.00,900.00,22100 12/09/19,MIRA,50.00,50.00,50.00,50.00,0 12/09/19,MITI,51.00,51.00,51.00,51.00,0 12/09/19,MKNT,50.00,50.00,50.00,50.00,100200 12/09/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/09/19,MLBI,16000.00,16000.00,15975.00,15975.00,13000 12/09/19,MLIA,890.00,920.00,890.00,915.00,4547900 12/09/19,MLPL,78.00,86.00,78.00,80.00,16191300 12/09/19,MLPT,450.00,454.00,440.00,440.00,7600 12/09/19,MMLP,290.00,292.00,284.00,284.00,128800 12/09/19,MNCN,1400.00,1525.00,1400.00,1505.00,78995600 12/09/19,MOLI,800.00,800.00,800.00,800.00,0 12/09/19,MPMX,675.00,680.00,670.00,670.00,416900 12/09/19,MPOW,125.00,125.00,110.00,110.00,460300 12/09/19,MPPA,145.00,152.00,142.00,147.00,2874700 12/09/19,MPRO,2780.00,2780.00,2780.00,2780.00,0 12/09/19,MRAT,158.00,159.00,153.00,158.00,10400 12/09/19,MREI,3730.00,3970.00,3730.00,3900.00,31400 12/09/19,MSIN,442.00,442.00,428.00,442.00,191500 12/09/19,MSKY,1240.00,1560.00,1240.00,1560.00,30400 12/09/19,MTDL,1900.00,1900.00,1840.00,1845.00,2745000 12/09/19,MTFN,50.00,50.00,50.00,50.00,0 12/09/19,MTLA,490.00,490.00,450.00,450.00,135800 12/09/19,MTPS,970.00,975.00,950.00,970.00,30800 12/09/19,MTPS-W,970.00,595.00,595.00,595.00,0 12/09/19,MTRA,334.00,334.00,334.00,334.00,31500 12/09/19,MTSM,224.00,226.00,224.00,226.00,200 12/09/19,MTWI,68.00,72.00,66.00,67.00,550100 12/09/19,MYOH,1255.00,1270.00,1250.00,1270.00,81500 12/09/19,MYOR,2060.00,2090.00,2040.00,2060.00,1599300 12/09/19,MYRX,50.00,50.00,50.00,50.00,251700 12/09/19,MYRXP,50.00,50.00,50.00,50.00,0 12/09/19,MYTX,59.00,59.00,56.00,56.00,1700 12/09/19,NASA,645.00,645.00,625.00,645.00,533400 12/09/19,NASA-W,645.00,700.00,700.00,700.00,0 12/09/19,NATO,1055.00,1065.00,1045.00,1060.00,11905600 12/09/19,NATO-W,1055.00,720.00,720.00,720.00,0 12/09/19,NELY,148.00,148.00,145.00,145.00,1600 12/09/19,NFCX,3060.00,3090.00,3050.00,3090.00,799000 12/09/19,NICK,280.00,340.00,216.00,298.00,8705200 12/09/19,NIKL,428.00,468.00,360.00,364.00,6950900 12/09/19,NIPS,282.00,282.00,282.00,282.00,0 12/09/19,NIRO,144.00,144.00,140.00,140.00,800100 12/09/19,NISP,850.00,860.00,845.00,845.00,8200 12/09/19,NOBU,935.00,935.00,935.00,935.00,0 12/09/19,NRCA,378.00,380.00,376.00,380.00,127500 12/09/19,NUSA,50.00,50.00,50.00,50.00,1000 12/09/19,NUSA-W,7.00,7.00,6.00,7.00,2202000 12/09/19,NZIA,710.00,750.00,710.00,715.00,25300 12/09/19,NZIA-W,100.00,100.00,52.00,85.00,97300 12/09/19,OASA,332.00,414.00,330.00,340.00,10180300 12/09/19,OCAP,290.00,290.00,290.00,290.00,100 12/09/19,OKAS,190.00,190.00,189.00,189.00,800 12/09/19,OMRE,560.00,560.00,560.00,560.00,0 12/09/19,OPMS,118.00,120.00,109.00,109.00,4515500 12/09/19,PADI,348.00,350.00,328.00,350.00,14200 12/09/19,PALM,248.00,248.00,228.00,230.00,7900 12/09/19,PAMG,57.00,64.00,50.00,50.00,105645300 12/09/19,PANI,96.00,98.00,96.00,96.00,13900 12/09/19,PANR,336.00,336.00,334.00,336.00,782400 12/09/19,PANS,1400.00,1450.00,1395.00,1400.00,93500 12/09/19,PBID,1025.00,1025.00,1000.00,1010.00,1300 12/09/19,PBRX,620.00,620.00,620.00,620.00,7800 12/09/19,PBSA,450.00,450.00,450.00,450.00,18300 12/09/19,PCAR,1995.00,2290.00,1990.00,2290.00,1025100 12/09/19,PDES,765.00,765.00,715.00,735.00,6300 12/09/19,PEGE,232.00,232.00,230.00,230.00,800 12/09/19,PEHA,1000.00,1000.00,970.00,990.00,66600 12/09/19,PGAS,2140.00,2170.00,2110.00,2140.00,23946400 12/09/19,PGLI,300.00,300.00,298.00,300.00,24500 12/09/19,PICO,3500.00,4310.00,3310.00,4310.00,502800 12/09/19,PJAA,955.00,960.00,955.00,955.00,11900 12/09/19,PKPK,56.00,70.00,56.00,68.00,179600 12/09/19,PLAS,50.00,50.00,50.00,50.00,0 12/09/19,PLIN,3490.00,3490.00,3490.00,3490.00,0 12/09/19,PNBN,1235.00,1235.00,1185.00,1195.00,2881400 12/09/19,PNBS,50.00,50.00,50.00,50.00,293900 12/09/19,PNIN,1145.00,1145.00,1110.00,1130.00,79300 12/09/19,PNLF,284.00,286.00,278.00,280.00,15002100 12/09/19,PNSE,360.00,360.00,360.00,360.00,0 12/09/19,POLA,452.00,550.00,452.00,540.00,5700 12/09/19,POLA-W,452.00,800.00,800.00,800.00,0 12/09/19,POLI,1600.00,1620.00,1530.00,1620.00,1800 12/09/19,POLL,10725.00,10900.00,10700.00,10825.00,558000 12/09/19,POLU,2880.00,2880.00,2880.00,2880.00,0 12/09/19,POLY,59.00,72.00,58.00,68.00,18311800 12/09/19,POOL,645.00,725.00,630.00,640.00,99219400 12/09/19,POOL-W,645.00,4010.00,4010.00,4010.00,0 12/09/19,PORT,500.00,500.00,500.00,500.00,100 12/09/19,POSA,50.00,50.00,50.00,50.00,501700 12/09/19,POSA-W,5.00,5.00,3.00,4.00,43424600 12/09/19,POWR,1015.00,1020.00,1010.00,1015.00,1152800 12/09/19,PPRE,230.00,258.00,230.00,256.00,15543900 12/09/19,PPRO,68.00,75.00,67.00,74.00,456141900 12/09/19,PRAS,150.00,150.00,150.00,150.00,0 12/09/19,PRDA,3710.00,3710.00,3710.00,3710.00,500 12/09/19,PRIM,290.00,290.00,288.00,288.00,19200 12/09/19,PRIM-W,28.00,30.00,27.00,29.00,15600 12/09/19,PSAB,238.00,238.00,212.00,220.00,124489000 12/09/19,PSDN,161.00,161.00,150.00,150.00,40100 12/09/19,PSGO,202.00,208.00,197.00,202.00,5609000 12/09/19,PSKT,50.00,50.00,50.00,50.00,400 12/09/19,PSSI,187.00,187.00,178.00,179.00,408200 12/09/19,PTBA,2550.00,2620.00,2530.00,2590.00,25638800 12/09/19,PTIS,189.00,189.00,189.00,189.00,100 12/09/19,PTPP,1575.00,1695.00,1555.00,1675.00,58166900 12/09/19,PTRO,1635.00,1650.00,1605.00,1615.00,149800 12/09/19,PTSN,256.00,256.00,240.00,244.00,767500 12/09/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/09/19,PUDP,320.00,320.00,320.00,320.00,0 12/09/19,PURE,260.00,260.00,244.00,244.00,10539200 12/09/19,PURE-W,75.00,78.00,62.00,70.00,11633300 12/09/19,PWON,570.00,600.00,565.00,585.00,54940100 12/09/19,PYFA,181.00,181.00,181.00,181.00,0 12/09/19,PZZA,1130.00,1160.00,1110.00,1150.00,103000 12/09/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/09/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,0 12/09/19,RAJA,182.00,182.00,175.00,176.00,539200 12/09/19,RALS,1070.00,1075.00,1065.00,1070.00,2380600 12/09/19,RANC,336.00,340.00,336.00,336.00,18700 12/09/19,RBMS,71.00,71.00,68.00,70.00,266500 12/09/19,RDTX,5600.00,5600.00,5600.00,5600.00,1200 12/09/19,REAL,212.00,228.00,200.00,228.00,8240200 12/09/19,REAL-W,188.00,226.00,167.00,222.00,40046500 12/09/19,RELI,175.00,175.00,175.00,175.00,0 12/09/19,RICY,160.00,160.00,160.00,160.00,900 12/09/19,RIGS,228.00,228.00,228.00,228.00,400 12/09/19,RIMO,50.00,50.00,50.00,50.00,68600 12/09/19,RISE,630.00,630.00,625.00,630.00,1006600 12/09/19,RMBA,342.00,342.00,338.00,340.00,12900 12/09/19,RODA,50.00,50.00,50.00,50.00,150900 12/09/19,ROTI,1300.00,1300.00,1285.00,1300.00,337800 12/09/19,RUIS,248.00,248.00,248.00,248.00,100 12/09/19,SAFE,202.00,206.00,202.00,206.00,476300 12/09/19,SAME,262.00,262.00,250.00,258.00,800 12/09/19,SAPX,830.00,830.00,830.00,830.00,0 12/09/19,SATU,80.00,80.00,75.00,79.00,56500 12/09/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/09/19,SCCO,9175.00,9175.00,9175.00,9175.00,0 12/09/19,SCMA,1320.00,1405.00,1320.00,1400.00,104552800 12/09/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/09/19,SDMU,50.00,50.00,50.00,50.00,2100 12/09/19,SDPC,99.00,99.00,99.00,99.00,800 12/09/19,SDRA,790.00,790.00,790.00,790.00,0 12/09/19,SFAN,975.00,975.00,970.00,975.00,20300 12/09/19,SFAN-W,975.00,260.00,260.00,260.00,0 12/09/19,SGRO,2400.00,2500.00,2400.00,2500.00,102300 12/09/19,SHID,2780.00,2790.00,2500.00,2500.00,61100 12/09/19,SHIP,775.00,775.00,765.00,775.00,722800 12/09/19,SIDO,1265.00,1265.00,1240.00,1260.00,1405700 12/09/19,SILO,7075.00,7100.00,6950.00,7075.00,157600 12/09/19,SIMA,50.00,50.00,50.00,50.00,300 12/09/19,SIMP,388.00,408.00,386.00,392.00,56596800 12/09/19,SINI,850.00,900.00,850.00,895.00,17200 12/09/19,SINI-W,190.00,204.00,150.00,177.00,4400 12/09/19,SIPD,1000.00,1000.00,1000.00,1000.00,0 12/09/19,SKBM,400.00,400.00,400.00,400.00,0 12/09/19,SKLT,1550.00,1550.00,1550.00,1550.00,300 12/09/19,SKRN,520.00,550.00,500.00,500.00,309700 12/09/19,SKYB,63.00,66.00,60.00,63.00,1785700 12/09/19,SLIS,4440.00,4520.00,4390.00,4440.00,305300 12/09/19,SMAR,3790.00,3790.00,3790.00,3790.00,500 12/09/19,SMBR,448.00,460.00,436.00,438.00,4578100 12/09/19,SMCB,1195.00,1195.00,1195.00,1195.00,200 12/09/19,SMDM,129.00,129.00,129.00,129.00,0 12/09/19,SMDR,242.00,242.00,238.00,242.00,126400 12/09/19,SMGR,12425.00,12475.00,12200.00,12450.00,3081000 12/09/19,SMKL,214.00,224.00,210.00,222.00,311800 12/09/19,SMKL-W,23.00,23.00,21.00,22.00,62900 12/09/19,SMMA,15400.00,15400.00,15400.00,15400.00,100 12/09/19,SMMT,120.00,123.00,120.00,120.00,1100 12/09/19,SMRA,1000.00,1080.00,1000.00,1060.00,45401300 12/09/19,SMRU,50.00,50.00,50.00,50.00,200200 12/09/19,SMSM,1365.00,1410.00,1330.00,1365.00,4301500 12/09/19,SOCI,175.00,178.00,171.00,173.00,7004600 12/09/19,SONA,6000.00,6000.00,6000.00,6000.00,0 12/09/19,SOSS,416.00,450.00,416.00,442.00,8900 12/09/19,SOSS-W,89.00,90.00,63.00,63.00,700 12/09/19,SOTS,190.00,190.00,187.00,187.00,400 12/09/19,SOTS-W,67.00,67.00,67.00,67.00,100 12/09/19,SPMA,320.00,338.00,320.00,338.00,104600 12/09/19,SPTO,910.00,910.00,895.00,895.00,2152900 12/09/19,SQMI,246.00,250.00,226.00,226.00,5422000 12/09/19,SRAJ,272.00,272.00,266.00,266.00,18400 12/09/19,SRIL,260.00,268.00,258.00,264.00,20581100 12/09/19,SRSN,64.00,66.00,64.00,65.00,1345900 12/09/19,SRTG,3680.00,3680.00,3650.00,3650.00,68300 12/09/19,SSIA,695.00,705.00,695.00,700.00,31958600 12/09/19,SSMS,875.00,880.00,870.00,875.00,59974800 12/09/19,SSTM,530.00,530.00,530.00,530.00,100 12/09/19,STAR,121.00,134.00,120.00,130.00,12641500 12/09/19,STTP,4200.00,4200.00,4200.00,4200.00,0 12/09/19,SUGI,50.00,50.00,50.00,50.00,0 12/09/19,SULI,50.00,50.00,50.00,50.00,4176100 12/09/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/09/19,SURE,2990.00,3000.00,2990.00,3000.00,180300 12/09/19,SWAT,108.00,109.00,107.00,107.00,9511000 12/09/19,TALF,272.00,292.00,272.00,292.00,200 12/09/19,TAMU,380.00,388.00,362.00,362.00,13892500 12/09/19,TARA,685.00,690.00,660.00,680.00,47456100 12/09/19,TAXI,50.00,50.00,50.00,50.00,5600 12/09/19,TBIG,1100.00,1125.00,1095.00,1110.00,56370600 12/09/19,TBLA,880.00,915.00,880.00,915.00,3849800 12/09/19,TBMS,845.00,845.00,845.00,845.00,0 12/09/19,TCID,11450.00,11450.00,11450.00,11450.00,0 12/09/19,TCPI,5700.00,5700.00,5400.00,5500.00,10646600 12/09/19,TDPM,256.00,264.00,234.00,258.00,6091400 12/09/19,TEBE,1860.00,1865.00,1860.00,1865.00,3300700 12/09/19,TELE,302.00,308.00,298.00,302.00,18973500 12/09/19,TFAS,165.00,166.00,160.00,164.00,1720800 12/09/19,TFCO,670.00,670.00,670.00,670.00,0 12/09/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/09/19,TGRA,151.00,160.00,120.00,120.00,11137600 12/09/19,TIFA,190.00,190.00,189.00,190.00,53400 12/09/19,TINS,785.00,820.00,780.00,815.00,25895200 12/09/19,TIRA,254.00,254.00,248.00,252.00,1500 12/09/19,TIRT,54.00,55.00,53.00,53.00,6900 12/09/19,TKIM,11675.00,11950.00,11300.00,11300.00,1105300 12/09/19,TLKM,4080.00,4110.00,4050.00,4070.00,80864200 12/09/19,TMAS,99.00,102.00,99.00,100.00,1638800 12/09/19,TMPO,171.00,171.00,171.00,171.00,100 12/09/19,TNCA,278.00,278.00,278.00,278.00,17500 12/09/19,TOBA,360.00,368.00,360.00,368.00,20200 12/09/19,TOPS,478.00,478.00,456.00,476.00,27745700 12/09/19,TOTL,420.00,420.00,410.00,412.00,1368600 12/09/19,TOTO,298.00,300.00,298.00,298.00,2200 12/09/19,TOWR,755.00,755.00,730.00,735.00,68965800 12/09/19,TPIA,9825.00,9925.00,9750.00,9750.00,6469000 12/09/19,TPMA,232.00,232.00,224.00,224.00,4800 12/09/19,TRAM,51.00,51.00,50.00,50.00,393028800 12/09/19,TRAM-W,21.00,22.00,20.00,21.00,388500 12/09/19,TRIL,50.00,50.00,50.00,50.00,0 12/09/19,TRIM,135.00,135.00,132.00,132.00,63700 12/09/19,TRIO,426.00,426.00,426.00,426.00,0 12/09/19,TRIS,232.00,240.00,232.00,234.00,2890400 12/09/19,TRIS-W,232.00,1.00,1.00,1.00,0 12/09/19,TRST,380.00,400.00,380.00,400.00,800 12/09/19,TRUK,105.00,107.00,105.00,107.00,308800 12/09/19,TRUS,360.00,360.00,338.00,338.00,1700 12/09/19,TSPC,1400.00,1400.00,1390.00,1400.00,521900 12/09/19,TUGU,3400.00,3450.00,3400.00,3450.00,10900 12/09/19,TURI,905.00,905.00,905.00,905.00,5100 12/09/19,ULTJ,1630.00,1630.00,1605.00,1605.00,141100 12/09/19,UNIC,3920.00,3920.00,3800.00,3800.00,2100 12/09/19,UNIT,186.00,186.00,185.00,185.00,1900 12/09/19,UNSP,102.00,105.00,100.00,101.00,609700 12/09/19,UNTR,21325.00,21600.00,21275.00,21350.00,1572900 12/09/19,UNVR,42250.00,42350.00,42100.00,42275.00,1356400 12/09/19,URBN,2270.00,2280.00,2260.00,2280.00,150900 12/09/19,URBN-W,48.00,48.00,43.00,43.00,297500 12/09/19,VICO,105.00,107.00,103.00,107.00,13200 12/09/19,VINS,142.00,154.00,138.00,141.00,279600 12/09/19,VINS-W,15.00,15.00,13.00,13.00,3421600 12/09/19,VIVA,69.00,72.00,68.00,71.00,29973300 12/09/19,VOKS,288.00,288.00,280.00,286.00,2215200 12/09/19,VRNA,92.00,99.00,92.00,99.00,600 12/09/19,WAPO,61.00,63.00,61.00,62.00,28200 12/09/19,WEGE,306.00,312.00,300.00,308.00,28513600 12/09/19,WEHA,149.00,149.00,148.00,149.00,1961200 12/09/19,WICO,500.00,500.00,500.00,500.00,2000 12/09/19,WIIM,210.00,210.00,175.00,188.00,34985100 12/09/19,WIKA,2000.00,2090.00,1970.00,2060.00,40209600 12/09/19,WINS,120.00,127.00,120.00,126.00,6600 12/09/19,WOMF,280.00,282.00,280.00,282.00,90900 12/09/19,WOOD,650.00,660.00,650.00,660.00,7065000 12/09/19,WOWS,262.00,268.00,246.00,252.00,11832200 12/09/19,WSBP,322.00,328.00,316.00,324.00,24272500 12/09/19,WSKT,1425.00,1500.00,1405.00,1470.00,91618300 12/09/19,WTON,470.00,472.00,458.00,458.00,15963700 12/09/19,XAFA,1031.00,1031.00,1030.00,1030.00,20000 12/09/19,XAQA,945.00,945.00,945.00,945.00,0 12/09/19,XASG,100.00,100.00,100.00,100.00,48800 12/09/19,XBID,533.00,533.00,533.00,533.00,0 12/09/19,XBIN,518.00,518.00,518.00,518.00,0 12/09/19,XBLQ,473.00,473.00,473.00,473.00,0 12/09/19,XBNI,1063.00,1063.00,1063.00,1063.00,0 12/09/19,XBSK,384.00,384.00,384.00,384.00,0 12/09/19,XCID,81.00,90.00,77.00,79.00,1100 12/09/19,XCIS,106.00,106.00,106.00,106.00,0 12/09/19,XCLQ,98.00,98.00,98.00,98.00,0 12/09/19,XDIF,490.00,490.00,490.00,490.00,0 12/09/19,XIHD,475.00,475.00,475.00,475.00,0 12/09/19,XIIC,1095.00,1095.00,1095.00,1095.00,0 12/09/19,XIIF,630.00,636.00,630.00,636.00,400 12/09/19,XIIT,560.00,560.00,552.00,552.00,3400 12/09/19,XIJI,686.00,686.00,686.00,686.00,0 12/09/19,XIPI,175.00,175.00,175.00,175.00,0 12/09/19,XISB,398.00,398.00,398.00,398.00,0 12/09/19,XISC,709.00,709.00,709.00,709.00,0 12/09/19,XISI,336.00,336.00,336.00,336.00,0 12/09/19,XISR,401.00,401.00,400.00,400.00,700 12/09/19,XKIV,481.00,481.00,481.00,481.00,0 12/09/19,XMIG,171.00,171.00,171.00,171.00,0 12/09/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/09/19,XMTS,496.00,496.00,496.00,496.00,0 12/09/19,XNVE,158.00,158.00,157.00,157.00,21000 12/09/19,XPCR,955.00,955.00,955.00,955.00,0 12/09/19,XPDV,463.00,463.00,463.00,463.00,0 12/09/19,XPES,420.00,420.00,420.00,420.00,0 12/09/19,XPFT,529.00,529.00,529.00,529.00,0 12/09/19,XPID,540.00,540.00,540.00,540.00,0 12/09/19,XPLC,482.00,482.00,482.00,482.00,0 12/09/19,XPLQ,508.00,508.00,508.00,508.00,0 12/09/19,XPMI,970.00,970.00,970.00,970.00,1700 12/09/19,XPSG,446.00,446.00,446.00,446.00,0 12/09/19,XPTD,529.00,529.00,529.00,529.00,200 12/09/19,XSBC,111.00,111.00,111.00,111.00,3900 12/09/19,XSPI,750.00,750.00,750.00,750.00,0 12/09/19,XSSI,96.00,96.00,96.00,96.00,0 12/09/19,YELO,82.00,82.00,74.00,80.00,1474000 12/09/19,YELO-W,20.00,20.00,18.00,19.00,247300 12/09/19,YPAS,498.00,498.00,498.00,498.00,0 12/09/19,YULE,131.00,131.00,131.00,131.00,0 12/09/19,ZBRA,50.00,59.00,50.00,50.00,3253800 12/09/19,ZINC,390.00,400.00,386.00,396.00,72487500 12/09/19,ZONE,474.00,478.00,474.00,476.00,139300