,,,,,, 09/23/19,AALI,10925.00,11075.00,10675.00,10800.00,252700 09/23/19,ABBA,139.00,141.00,137.00,138.00,4037800 09/23/19,ABDA,6975.00,6975.00,6975.00,6975.00,100 09/23/19,ABMM,2290.00,2290.00,2180.00,2180.00,200 09/23/19,ACES,1735.00,1745.00,1730.00,1745.00,5727800 09/23/19,ACST,1150.00,1160.00,1140.00,1145.00,231100 09/23/19,ADES,1090.00,1100.00,1075.00,1080.00,18900 09/23/19,ADHI,1340.00,1345.00,1310.00,1320.00,2602700 09/23/19,ADMF,10525.00,10575.00,10400.00,10550.00,144400 09/23/19,ADMG,208.00,208.00,202.00,206.00,1831000 09/23/19,ADRO,1400.00,1405.00,1365.00,1370.00,22636300 09/23/19,AGII,625.00,630.00,625.00,625.00,1016700 09/23/19,AGRO,242.00,242.00,236.00,236.00,1219500 09/23/19,AGRS,190.00,196.00,190.00,190.00,102300 09/23/19,AHAP,79.00,101.00,79.00,101.00,80680700 09/23/19,AIMS,180.00,180.00,180.00,180.00,0 09/23/19,AISA,168.00,168.00,168.00,168.00,0 09/23/19,AKKU,50.00,50.00,50.00,50.00,54100 09/23/19,AKPI,404.00,404.00,400.00,402.00,38500 09/23/19,AKRA,3920.00,3950.00,3840.00,3840.00,5373200 09/23/19,AKSI,492.00,500.00,450.00,490.00,1885100 09/23/19,ALDO,380.00,380.00,380.00,380.00,77500 09/23/19,ALKA,426.00,480.00,420.00,480.00,4600 09/23/19,ALMI,380.00,380.00,360.00,360.00,3800 09/23/19,ALTO,368.00,368.00,368.00,368.00,100 09/23/19,AMAG,304.00,304.00,304.00,304.00,0 09/23/19,AMFG,4900.00,4900.00,4900.00,4900.00,300 09/23/19,AMIN,300.00,300.00,284.00,284.00,4800 09/23/19,AMRT,900.00,905.00,895.00,900.00,186800 09/23/19,ANDI,1660.00,1670.00,1660.00,1670.00,48788900 09/23/19,ANJT,785.00,805.00,785.00,805.00,184100 09/23/19,ANTM,1070.00,1075.00,1055.00,1055.00,50722600 09/23/19,APEX,470.00,470.00,380.00,468.00,24100 09/23/19,APIC,705.00,710.00,690.00,700.00,21482700 09/23/19,APIC-W,352.00,352.00,352.00,352.00,300 09/23/19,APII,176.00,176.00,171.00,171.00,2300 09/23/19,APLI,94.00,95.00,94.00,95.00,10600 09/23/19,APLN,248.00,252.00,244.00,246.00,16088500 09/23/19,APOL,50.00,50.00,50.00,50.00,700 09/23/19,APOL-W2,20.00,23.00,19.00,19.00,18900 09/23/19,ARGO,825.00,825.00,825.00,825.00,0 09/23/19,ARII,705.00,740.00,705.00,740.00,12800 09/23/19,ARKA,1605.00,1615.00,1595.00,1600.00,151300 09/23/19,ARMY,272.00,274.00,262.00,266.00,85667900 09/23/19,ARNA,510.00,510.00,500.00,505.00,553700 09/23/19,ARTA,388.00,388.00,388.00,388.00,0 09/23/19,ARTI,50.00,50.00,50.00,50.00,12000 09/23/19,ARTO,790.00,795.00,765.00,775.00,577600 09/23/19,ASBI,320.00,320.00,320.00,320.00,0 09/23/19,ASDM,1020.00,1020.00,1020.00,1020.00,200 09/23/19,ASGR,1005.00,1010.00,990.00,995.00,40500 09/23/19,ASII,6575.00,6625.00,6550.00,6625.00,14044900 09/23/19,ASJT,185.00,202.00,185.00,188.00,223200 09/23/19,ASMI,1075.00,1075.00,1050.00,1070.00,111300 09/23/19,ASRI,302.00,308.00,300.00,306.00,6875800 09/23/19,ASRM,2300.00,2350.00,2300.00,2300.00,12400 09/23/19,ASSA,790.00,815.00,780.00,810.00,13677900 09/23/19,ATIC,815.00,815.00,815.00,815.00,0 09/23/19,ATPK,194.00,194.00,194.00,194.00,0 09/23/19,AUTO,1295.00,1300.00,1285.00,1290.00,2805100 09/23/19,BABP,52.00,53.00,52.00,52.00,12349700 09/23/19,BABP-W2,30.00,41.00,28.00,29.00,77500 09/23/19,BABP-W3,40.00,45.00,32.00,32.00,6400 09/23/19,BACA,280.00,280.00,268.00,268.00,2500 09/23/19,BACA-W2,280.00,100.00,100.00,100.00,0 09/23/19,BAJA,73.00,74.00,73.00,73.00,318600 09/23/19,BALI,1400.00,1400.00,1400.00,1400.00,0 09/23/19,BAPA,80.00,87.00,80.00,82.00,152500 09/23/19,BAPI,123.00,123.00,113.00,114.00,19299900 09/23/19,BAPI-W,13.00,13.00,11.00,12.00,26457600 09/23/19,BATA,715.00,720.00,715.00,715.00,2500 09/23/19,BAYU,1450.00,1510.00,1400.00,1510.00,19800 09/23/19,BBCA,30150.00,30150.00,30000.00,30125.00,9446300 09/23/19,BBHI,166.00,170.00,166.00,170.00,63300 09/23/19,BBKP,280.00,280.00,274.00,274.00,2605800 09/23/19,BBLD,488.00,488.00,488.00,488.00,0 09/23/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/23/19,BBNI,7600.00,7650.00,7525.00,7575.00,17117900 09/23/19,BBRI,4160.00,4200.00,4160.00,4180.00,84900300 09/23/19,BBRM,50.00,50.00,50.00,50.00,100 09/23/19,BBTN,2250.00,2260.00,2210.00,2250.00,12670200 09/23/19,BBYB,280.00,280.00,280.00,280.00,0 09/23/19,BCAP,161.00,169.00,159.00,161.00,7113300 09/23/19,BCIC,450.00,450.00,450.00,450.00,0 09/23/19,BCIP,84.00,84.00,83.00,84.00,968300 09/23/19,BDMN,4680.00,4730.00,4670.00,4680.00,1218900 09/23/19,BEEF,350.00,354.00,332.00,338.00,6280800 09/23/19,BEEF-W,40.00,41.00,40.00,40.00,75000 09/23/19,BEKS,50.00,50.00,50.00,50.00,8100 09/23/19,BELL,520.00,520.00,515.00,515.00,37700 09/23/19,BEST,286.00,286.00,280.00,280.00,3606500 09/23/19,BFIN,550.00,550.00,535.00,540.00,201300 09/23/19,BGTG,71.00,71.00,69.00,70.00,2312000 09/23/19,BHIT,73.00,76.00,73.00,74.00,32525200 09/23/19,BIKA,202.00,214.00,186.00,200.00,14700 09/23/19,BIMA,52.00,52.00,50.00,50.00,68500 09/23/19,BINA,835.00,875.00,830.00,860.00,53500 09/23/19,BIPI,50.00,50.00,50.00,50.00,11500 09/23/19,BIPI-W,13.00,14.00,12.00,14.00,4058200 09/23/19,BIPP,66.00,69.00,66.00,66.00,700 09/23/19,BIPP-W2,66.00,1.00,1.00,1.00,0 09/23/19,BIRD,2590.00,2590.00,2570.00,2580.00,131900 09/23/19,BISI,1380.00,1380.00,1375.00,1380.00,172500 09/23/19,BJBR,1645.00,1715.00,1600.00,1605.00,9948500 09/23/19,BJTM,645.00,650.00,640.00,645.00,3212100 09/23/19,BKDP,63.00,63.00,58.00,58.00,700 09/23/19,BKSL,124.00,125.00,121.00,121.00,32611800 09/23/19,BKSL-W,25.00,26.00,24.00,25.00,408100 09/23/19,BKSW,193.00,194.00,193.00,194.00,32600 09/23/19,BLTA,50.00,50.00,50.00,50.00,600 09/23/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/23/19,BLUE,585.00,605.00,580.00,600.00,366000 09/23/19,BMAS,282.00,282.00,282.00,282.00,0 09/23/19,BMRI,7050.00,7100.00,6950.00,7000.00,24506300 09/23/19,BMSR,98.00,108.00,96.00,99.00,395600 09/23/19,BMTR,360.00,376.00,358.00,372.00,60126400 09/23/19,BNBA,304.00,306.00,304.00,304.00,220300 09/23/19,BNBR,50.00,50.00,50.00,50.00,2000 09/23/19,BNGA,1010.00,1010.00,1000.00,1005.00,1116100 09/23/19,BNII,230.00,230.00,226.00,228.00,315000 09/23/19,BNLI,1085.00,1130.00,1085.00,1130.00,104137900 09/23/19,BOGA,825.00,835.00,825.00,825.00,5677800 09/23/19,BOGA-W,825.00,600.00,600.00,600.00,0 09/23/19,BOLA,366.00,366.00,360.00,366.00,359900 09/23/19,BOLT,870.00,870.00,865.00,870.00,109300 09/23/19,BORN,50.00,50.00,50.00,50.00,0 09/23/19,BOSS,790.00,790.00,775.00,790.00,790000 09/23/19,BPFI,1140.00,1145.00,1140.00,1145.00,11700 09/23/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/23/19,BPTR,100.00,101.00,100.00,101.00,381600 09/23/19,BRAM,6800.00,6800.00,6800.00,6800.00,500 09/23/19,BRIS,430.00,434.00,424.00,424.00,1330900 09/23/19,BRMS,50.00,51.00,50.00,50.00,54648100 09/23/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 09/23/19,BRPT,1000.00,1020.00,955.00,965.00,94632800 09/23/19,BRPT-W,600.00,600.00,600.00,600.00,400 09/23/19,BSDE,1415.00,1415.00,1365.00,1385.00,6755200 09/23/19,BSIM,580.00,580.00,575.00,575.00,900 09/23/19,BSIM-W3,52.00,52.00,52.00,52.00,1100 09/23/19,BSSR,1635.00,1750.00,1630.00,1675.00,6100 09/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/23/19,BTEK,61.00,61.00,58.00,59.00,2882200 09/23/19,BTEL,50.00,50.00,50.00,50.00,0 09/23/19,BTON,212.00,212.00,202.00,210.00,11700 09/23/19,BTPN,3250.00,3300.00,3250.00,3290.00,10400 09/23/19,BTPS,3290.00,3330.00,3170.00,3200.00,32296400 09/23/19,BUDI,101.00,102.00,100.00,101.00,59700 09/23/19,BUKK,1675.00,1790.00,1675.00,1780.00,5100 09/23/19,BULL,195.00,208.00,194.00,197.00,50916200 09/23/19,BULL-W,95.00,119.00,95.00,101.00,780700 09/23/19,BULL-W2,28.00,36.00,27.00,34.00,1405000 09/23/19,BUMI,94.00,95.00,93.00,93.00,69278800 09/23/19,BUVA,87.00,87.00,83.00,86.00,86400 09/23/19,BVIC,185.00,185.00,170.00,174.00,110600 09/23/19,BWPT,138.00,138.00,134.00,135.00,4341700 09/23/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 09/23/19,CAKK,111.00,114.00,111.00,111.00,185600 09/23/19,CAKK-W,20.00,22.00,16.00,20.00,280500 09/23/19,CAMP,505.00,505.00,490.00,492.00,1827700 09/23/19,CANI,187.00,230.00,187.00,200.00,3400 09/23/19,CARS,226.00,252.00,226.00,252.00,3440600 09/23/19,CASA,390.00,392.00,386.00,388.00,6947400 09/23/19,CASA-W,330.00,330.00,330.00,330.00,900 09/23/19,CASS,645.00,645.00,645.00,645.00,0 09/23/19,CCSI,312.00,322.00,304.00,308.00,8780400 09/23/19,CEKA,1490.00,1500.00,1465.00,1465.00,9100 09/23/19,CENT,82.00,83.00,81.00,83.00,1107800 09/23/19,CFIN,308.00,310.00,308.00,308.00,179900 09/23/19,CINT,270.00,270.00,248.00,266.00,162300 09/23/19,CITA,1920.00,1920.00,1920.00,1920.00,3000 09/23/19,CITY,188.00,198.00,188.00,195.00,22000 09/23/19,CITY-W,107.00,107.00,63.00,63.00,1700 09/23/19,CKRA,76.00,76.00,76.00,76.00,0 09/23/19,CLAY,5025.00,5050.00,5000.00,5025.00,2029700 09/23/19,CLEO,570.00,575.00,560.00,570.00,7270700 09/23/19,CLPI,800.00,800.00,790.00,795.00,43100 09/23/19,CMNP,1510.00,1570.00,1470.00,1505.00,467800 09/23/19,CMPP,184.00,184.00,184.00,184.00,0 09/23/19,CNKO,50.00,50.00,50.00,50.00,1500 09/23/19,CNTB,250.00,250.00,250.00,250.00,0 09/23/19,CNTX,444.00,444.00,444.00,444.00,0 09/23/19,COCO,925.00,930.00,920.00,920.00,2060100 09/23/19,COCO-W,925.00,494.00,494.00,494.00,0 09/23/19,COWL,218.00,218.00,204.00,206.00,140400 09/23/19,CPIN,5250.00,5250.00,5050.00,5100.00,3453100 09/23/19,CPRI,55.00,57.00,55.00,56.00,3661300 09/23/19,CPRI-W,22.00,24.00,21.00,22.00,170000 09/23/19,CPRO,50.00,50.00,50.00,50.00,2000 09/23/19,CSAP,466.00,466.00,466.00,466.00,147200 09/23/19,CSIS,98.00,98.00,95.00,96.00,476100 09/23/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/23/19,CTRA,1125.00,1130.00,1075.00,1085.00,20287600 09/23/19,CTTH,96.00,96.00,92.00,92.00,120500 09/23/19,DART,370.00,370.00,370.00,370.00,0 09/23/19,DAYA,238.00,238.00,238.00,238.00,0 09/23/19,DEAL,1580.00,1580.00,1560.00,1575.00,9108900 09/23/19,DEAL-W,1580.00,1100.00,1100.00,1100.00,0 09/23/19,DEFI,1855.00,1855.00,1850.00,1850.00,1700 09/23/19,DEWA,50.00,50.00,50.00,50.00,700 09/23/19,DFAM,1010.00,1015.00,990.00,1015.00,803500 09/23/19,DFAM-W,800.00,800.00,800.00,800.00,200 09/23/19,DGIK,50.00,50.00,50.00,50.00,100 09/23/19,DIGI,1700.00,1725.00,1660.00,1685.00,135600 09/23/19,DILD,422.00,422.00,398.00,404.00,8411600 09/23/19,DIVA,3660.00,3670.00,3600.00,3620.00,832100 09/23/19,DKFT,232.00,234.00,228.00,230.00,18776600 09/23/19,DLTA,6950.00,7075.00,6950.00,7075.00,1500 09/23/19,DMAS,298.00,300.00,292.00,292.00,27015300 09/23/19,DNAR,246.00,246.00,246.00,246.00,1100 09/23/19,DNET,3060.00,3060.00,3060.00,3060.00,1000 09/23/19,DOID,350.00,350.00,338.00,340.00,11328500 09/23/19,DPNS,286.00,286.00,266.00,282.00,5100 09/23/19,DPUM,110.00,110.00,110.00,110.00,97900 09/23/19,DSFI,130.00,131.00,126.00,126.00,1351900 09/23/19,DSNG,328.00,330.00,324.00,330.00,64100 09/23/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/23/19,DUCK,1620.00,1630.00,1620.00,1630.00,28200 09/23/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/23/19,DVLA,2200.00,2200.00,2170.00,2170.00,15800 09/23/19,DWGL,252.00,260.00,246.00,258.00,2352900 09/23/19,DWGL-W,47.00,52.00,47.00,52.00,3260900 09/23/19,DYAN,131.00,134.00,128.00,130.00,370500 09/23/19,EAST,136.00,138.00,132.00,132.00,13567500 09/23/19,EAST-W,14.00,14.00,13.00,13.00,20914500 09/23/19,ECII,1105.00,1105.00,1105.00,1105.00,5000 09/23/19,EKAD,870.00,875.00,870.00,870.00,261300 09/23/19,ELSA,340.00,346.00,338.00,340.00,24360900 09/23/19,ELTY,50.00,50.00,50.00,50.00,0 09/23/19,EMDE,236.00,236.00,236.00,236.00,0 09/23/19,EMTK,4900.00,5100.00,4400.00,4610.00,79500 09/23/19,ENRG,57.00,59.00,57.00,58.00,35191500 09/23/19,ENVY,1575.00,1685.00,1575.00,1685.00,35038400 09/23/19,EPMT,2150.00,2150.00,2150.00,2150.00,0 09/23/19,ERAA,1930.00,2040.00,1930.00,2020.00,65978100 09/23/19,ERTX,133.00,137.00,132.00,134.00,11900 09/23/19,ESSA,262.00,264.00,256.00,256.00,2436800 09/23/19,ESTI,98.00,98.00,97.00,98.00,816500 09/23/19,ETWA,83.00,93.00,81.00,87.00,843600 09/23/19,EXCL,3430.00,3470.00,3340.00,3390.00,6534300 09/23/19,FAST,2800.00,2830.00,2800.00,2800.00,205100 09/23/19,FASW,7925.00,7925.00,7825.00,7850.00,13900 09/23/19,FILM,426.00,460.00,350.00,350.00,10013800 09/23/19,FINN,50.00,50.00,50.00,50.00,0 09/23/19,FIRE,2460.00,2470.00,2350.00,2410.00,60181300 09/23/19,FIRE-W,2460.00,1910.00,1910.00,1910.00,0 09/23/19,FISH,3000.00,3000.00,3000.00,3000.00,0 09/23/19,FITT,90.00,91.00,81.00,86.00,1625300 09/23/19,FITT-W,31.00,33.00,29.00,32.00,115100 09/23/19,FMII,640.00,640.00,640.00,640.00,0 09/23/19,FOOD,137.00,142.00,137.00,137.00,781800 09/23/19,FORU,99.00,99.00,99.00,99.00,0 09/23/19,FORZ,930.00,935.00,905.00,935.00,900400 09/23/19,FORZ-W,930.00,610.00,610.00,610.00,0 09/23/19,FPNI,130.00,135.00,130.00,133.00,59600 09/23/19,FREN,168.00,176.00,160.00,163.00,330322400 09/23/19,FREN-W,105.00,105.00,98.00,98.00,107400 09/23/19,FUJI,115.00,115.00,113.00,115.00,816600 09/23/19,GAMA,50.00,50.00,50.00,50.00,0 09/23/19,GDST,82.00,87.00,80.00,83.00,967600 09/23/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/23/19,GEMA,378.00,378.00,378.00,378.00,30000 09/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/23/19,GGRM,54600.00,54600.00,52800.00,52800.00,3518600 09/23/19,GGRP,850.00,855.00,760.00,790.00,2242100 09/23/19,GHON,1400.00,1410.00,1350.00,1410.00,2500 09/23/19,GIAA,555.00,555.00,535.00,545.00,16840300 09/23/19,GJTL,650.00,650.00,640.00,650.00,1466600 09/23/19,GLOB,414.00,460.00,414.00,450.00,101200 09/23/19,GMFI,204.00,204.00,202.00,202.00,1962000 09/23/19,GMTD,19800.00,19800.00,19800.00,19800.00,500 09/23/19,GOLD,238.00,238.00,230.00,230.00,28900 09/23/19,GOLL,50.00,50.00,50.00,50.00,0 09/23/19,GOOD,1665.00,1675.00,1660.00,1665.00,396400 09/23/19,GPRA,90.00,92.00,90.00,91.00,85300 09/23/19,GREN,328.00,328.00,328.00,328.00,0 09/23/19,GSMF,107.00,122.00,107.00,117.00,25200 09/23/19,GTBO,164.00,166.00,164.00,166.00,600 09/23/19,GWSA,189.00,189.00,181.00,187.00,7600 09/23/19,GZCO,50.00,50.00,50.00,50.00,4000 09/23/19,HADE,50.00,50.00,50.00,50.00,200 09/23/19,HDFA,160.00,160.00,160.00,160.00,100 09/23/19,HDIT,775.00,800.00,740.00,795.00,232900 09/23/19,HDTX,120.00,120.00,120.00,120.00,0 09/23/19,HEAL,3490.00,3500.00,3470.00,3500.00,62400 09/23/19,HELI,176.00,177.00,160.00,165.00,31500 09/23/19,HELI-W,14.00,15.00,14.00,15.00,577000 09/23/19,HERO,675.00,725.00,675.00,685.00,34300 09/23/19,HEXA,3250.00,3250.00,3200.00,3210.00,88100 09/23/19,HITS,645.00,645.00,645.00,645.00,180000 09/23/19,HKMU,322.00,350.00,318.00,350.00,22886700 09/23/19,HMSP,2350.00,2350.00,2280.00,2290.00,38602100 09/23/19,HOKI,845.00,875.00,840.00,865.00,40831300 09/23/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/23/19,HOME,85.00,89.00,77.00,84.00,4578820900 09/23/19,HOTL,164.00,169.00,160.00,163.00,6412700 09/23/19,HRME,985.00,1045.00,980.00,1010.00,14797500 09/23/19,HRTA,278.00,286.00,278.00,282.00,204700 09/23/19,HRUM,1410.00,1415.00,1375.00,1375.00,550100 09/23/19,IATA,51.00,58.00,50.00,50.00,399153000 09/23/19,IBFN,210.00,210.00,210.00,210.00,0 09/23/19,IBFN-W,27.00,27.00,27.00,27.00,200 09/23/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/23/19,ICBP,11950.00,11975.00,11850.00,11875.00,2435100 09/23/19,ICON,102.00,107.00,102.00,103.00,8500 09/23/19,IDPR,332.00,334.00,330.00,332.00,21400 09/23/19,IGAR,330.00,340.00,322.00,334.00,27700 09/23/19,IIKP,50.00,50.00,50.00,50.00,140900 09/23/19,IKAI,138.00,144.00,136.00,144.00,5356000 09/23/19,IKBI,280.00,280.00,280.00,280.00,300 09/23/19,IMAS,1735.00,1750.00,1725.00,1745.00,808600 09/23/19,IMJS,446.00,446.00,436.00,436.00,505200 09/23/19,IMPC,1035.00,1035.00,1030.00,1030.00,401700 09/23/19,INAF,1740.00,1740.00,1660.00,1660.00,163700 09/23/19,INAI,432.00,434.00,432.00,434.00,400 09/23/19,INCF,66.00,72.00,58.00,61.00,60892300 09/23/19,INCI,438.00,438.00,438.00,438.00,100 09/23/19,INCO,3790.00,3860.00,3770.00,3820.00,25942700 09/23/19,INDF,7700.00,7775.00,7625.00,7650.00,2778400 09/23/19,INDR,3850.00,3850.00,3700.00,3700.00,22700 09/23/19,INDS,2430.00,2430.00,2410.00,2420.00,1017200 09/23/19,INDX,66.00,67.00,65.00,65.00,400 09/23/19,INDY,1420.00,1425.00,1375.00,1380.00,2535500 09/23/19,INKP,6975.00,6975.00,6800.00,6825.00,3242200 09/23/19,INOV,392.00,400.00,390.00,394.00,4448500 09/23/19,INPC,67.00,68.00,67.00,67.00,252300 09/23/19,INPC-W,8.00,8.00,7.00,8.00,560900 09/23/19,INPP,830.00,830.00,830.00,830.00,2000 09/23/19,INPS,3380.00,3450.00,3280.00,3360.00,4540100 09/23/19,INRU,850.00,850.00,825.00,825.00,43700 09/23/19,INTA,462.00,468.00,462.00,468.00,2300 09/23/19,INTA-W,462.00,200.00,200.00,200.00,0 09/23/19,INTD,165.00,165.00,143.00,148.00,11800 09/23/19,INTP,20575.00,20700.00,20400.00,20600.00,5767000 09/23/19,IPCC,1110.00,1135.00,1100.00,1110.00,153100 09/23/19,IPCM,238.00,238.00,238.00,238.00,66800 09/23/19,IPOL,103.00,104.00,102.00,102.00,273100 09/23/19,IPTV,520.00,555.00,505.00,555.00,59421500 09/23/19,IPTV-W,28.00,35.00,28.00,33.00,20648100 09/23/19,ISAT,3250.00,3250.00,3050.00,3090.00,2918000 09/23/19,ISSP,122.00,140.00,120.00,135.00,109405700 09/23/19,ITIC,1105.00,1245.00,1080.00,1110.00,15868300 09/23/19,ITMA,825.00,825.00,810.00,810.00,6347000 09/23/19,ITMG,12675.00,12750.00,12425.00,12450.00,796100 09/23/19,ITTG,82.00,82.00,82.00,82.00,0 09/23/19,JAST,1550.00,1555.00,1500.00,1505.00,4579600 09/23/19,JAWA,117.00,117.00,111.00,113.00,30600 09/23/19,JAYA,98.00,99.00,97.00,97.00,702200 09/23/19,JAYA-W,17.00,19.00,17.00,19.00,827400 09/23/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/23/19,JGLE,50.00,50.00,50.00,50.00,100 09/23/19,JIHD,550.00,550.00,550.00,550.00,3000 09/23/19,JKON,428.00,428.00,428.00,428.00,0 09/23/19,JKSW,60.00,60.00,60.00,60.00,0 09/23/19,JMAS,885.00,885.00,885.00,885.00,0 09/23/19,JPFA,1585.00,1585.00,1505.00,1515.00,30613700 09/23/19,JRPT,705.00,710.00,655.00,655.00,5329300 09/23/19,JSKY,880.00,880.00,815.00,820.00,39136300 09/23/19,JSMR,5625.00,5625.00,5525.00,5550.00,2337600 09/23/19,JSPT,890.00,890.00,825.00,840.00,400 09/23/19,JTPE,980.00,980.00,975.00,975.00,389000 09/23/19,KAEF,2990.00,2990.00,2920.00,2940.00,587600 09/23/19,KARW,91.00,104.00,88.00,88.00,3652800 09/23/19,KAYU,230.00,238.00,226.00,230.00,8116800 09/23/19,KBLI,685.00,700.00,675.00,680.00,12176500 09/23/19,KBLM,322.00,336.00,322.00,322.00,12000 09/23/19,KBLV,398.00,398.00,398.00,398.00,0 09/23/19,KBRI,50.00,50.00,50.00,50.00,0 09/23/19,KDSI,1345.00,1400.00,1345.00,1395.00,997700 09/23/19,KEEN,670.00,675.00,635.00,640.00,33101700 09/23/19,KIAS,83.00,87.00,81.00,87.00,1721800 09/23/19,KICI,200.00,200.00,200.00,200.00,100 09/23/19,KIJA,318.00,318.00,314.00,318.00,4326800 09/23/19,KINO,3480.00,3500.00,3400.00,3490.00,693000 09/23/19,KIOS,392.00,392.00,392.00,392.00,2000 09/23/19,KIOS-W,392.00,200.00,200.00,200.00,0 09/23/19,KJEN,1995.00,1995.00,1975.00,1995.00,536100 09/23/19,KKGI,248.00,248.00,224.00,230.00,220800 09/23/19,KLBF,1660.00,1665.00,1660.00,1665.00,16192600 09/23/19,KMTR,324.00,328.00,320.00,326.00,137100 09/23/19,KOBX,163.00,178.00,151.00,153.00,18568100 09/23/19,KOIN,195.00,195.00,195.00,195.00,500 09/23/19,KONI,730.00,730.00,730.00,730.00,100 09/23/19,KOPI,645.00,645.00,645.00,645.00,43500 09/23/19,KOTA,595.00,600.00,595.00,595.00,8843300 09/23/19,KOTA-W,19.00,19.00,18.00,18.00,2635300 09/23/19,KPAL,680.00,685.00,620.00,625.00,8205700 09/23/19,KPAS,111.00,112.00,109.00,109.00,24650400 09/23/19,KPAS-W,31.00,32.00,28.00,32.00,69600 09/23/19,KPIG,140.00,143.00,138.00,140.00,4561500 09/23/19,KRAH,1170.00,1320.00,1170.00,1320.00,11600 09/23/19,KRAS,366.00,366.00,358.00,358.00,2884500 09/23/19,KREN,575.00,585.00,570.00,570.00,71052100 09/23/19,LAND,1425.00,1425.00,1400.00,1425.00,21600 09/23/19,LAPD,50.00,50.00,50.00,50.00,200 09/23/19,LCGP,114.00,114.00,114.00,114.00,0 09/23/19,LCKM,326.00,328.00,282.00,326.00,21200 09/23/19,LEAD,50.00,50.00,50.00,50.00,40300 09/23/19,LIFE,6250.00,6250.00,6250.00,6250.00,400 09/23/19,LINK,3980.00,3980.00,3900.00,3920.00,826300 09/23/19,LION,515.00,515.00,515.00,515.00,0 09/23/19,LMAS,58.00,60.00,58.00,60.00,2100 09/23/19,LMPI,140.00,141.00,140.00,141.00,4100 09/23/19,LMSH,474.00,474.00,474.00,474.00,14600 09/23/19,LPCK,1300.00,1300.00,1270.00,1275.00,562400 09/23/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 09/23/19,LPIN,290.00,296.00,282.00,296.00,55200 09/23/19,LPKR,248.00,250.00,242.00,244.00,63249300 09/23/19,LPLI,144.00,144.00,134.00,144.00,1300 09/23/19,LPPF,3230.00,3330.00,3110.00,3120.00,8588100 09/23/19,LPPS,91.00,91.00,91.00,91.00,15200 09/23/19,LRNA,131.00,131.00,131.00,131.00,10000 09/23/19,LSIP,1250.00,1260.00,1210.00,1220.00,4950000 09/23/19,LTLS,655.00,665.00,655.00,655.00,104700 09/23/19,LUCK,1475.00,1480.00,1475.00,1475.00,793400 09/23/19,MABA,50.00,50.00,50.00,50.00,166000 09/23/19,MAGP,50.00,50.00,50.00,50.00,100 09/23/19,MAIN,940.00,945.00,920.00,925.00,2330100 09/23/19,MAMI,148.00,150.00,146.00,148.00,336722100 09/23/19,MAMI-W,25.00,27.00,25.00,25.00,3800600 09/23/19,MAMIP,148.00,600.00,600.00,600.00,0 09/23/19,MAPA,5175.00,5325.00,5150.00,5200.00,92900 09/23/19,MAPB,1780.00,1780.00,1775.00,1775.00,400 09/23/19,MAPI,1000.00,1020.00,980.00,1020.00,7373000 09/23/19,MARI,250.00,250.00,246.00,248.00,82600 09/23/19,MARK,490.00,494.00,488.00,494.00,1331500 09/23/19,MASA,550.00,555.00,550.00,550.00,22000 09/23/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 09/23/19,MBAP,1950.00,1950.00,1895.00,1930.00,17500 09/23/19,MBSS,525.00,525.00,515.00,515.00,283600 09/23/19,MBTO,123.00,128.00,120.00,123.00,58600 09/23/19,MCAS,3230.00,3240.00,3210.00,3240.00,280400 09/23/19,MCOR,139.00,142.00,139.00,139.00,1797700 09/23/19,MDIA,122.00,122.00,117.00,120.00,35400 09/23/19,MDKA,6375.00,6625.00,6350.00,6475.00,40762700 09/23/19,MDKI,198.00,198.00,197.00,197.00,40600 09/23/19,MDLN,240.00,240.00,236.00,236.00,509500 09/23/19,MDRN,50.00,50.00,50.00,50.00,0 09/23/19,MEDC,735.00,750.00,735.00,735.00,10725200 09/23/19,MEDC-W,165.00,165.00,162.00,162.00,122500 09/23/19,MEGA,5650.00,5650.00,5650.00,5650.00,100 09/23/19,MERK,2880.00,2880.00,2810.00,2840.00,36000 09/23/19,META,193.00,195.00,193.00,195.00,7600 09/23/19,MFIN,1150.00,1150.00,1150.00,1150.00,30300 09/23/19,MFMI,478.00,478.00,478.00,478.00,200 09/23/19,MGNA,50.00,50.00,50.00,50.00,0 09/23/19,MGRO,840.00,875.00,840.00,870.00,9685600 09/23/19,MICE,350.00,350.00,348.00,348.00,45900 09/23/19,MIDI,1065.00,1065.00,1065.00,1065.00,100 09/23/19,MIKA,2430.00,2480.00,2420.00,2450.00,14894600 09/23/19,MINA,2100.00,2170.00,2070.00,2130.00,4260400 09/23/19,MIRA,50.00,50.00,50.00,50.00,100 09/23/19,MITI,51.00,51.00,51.00,51.00,0 09/23/19,MKNT,52.00,52.00,50.00,51.00,7062900 09/23/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/23/19,MLBI,17975.00,18000.00,17975.00,18000.00,1400 09/23/19,MLIA,1495.00,1495.00,1440.00,1440.00,2530000 09/23/19,MLPL,90.00,91.00,88.00,89.00,3304900 09/23/19,MLPT,695.00,700.00,695.00,700.00,1500 09/23/19,MMLP,338.00,338.00,336.00,336.00,7300 09/23/19,MNCN,1245.00,1265.00,1240.00,1255.00,10610100 09/23/19,MOLI,915.00,915.00,915.00,915.00,0 09/23/19,MPMX,715.00,730.00,685.00,700.00,2274700 09/23/19,MPOW,179.00,210.00,176.00,198.00,2019600 09/23/19,MPPA,180.00,184.00,175.00,175.00,3807500 09/23/19,MPRO,720.00,760.00,720.00,755.00,5000 09/23/19,MRAT,160.00,180.00,157.00,168.00,299400 09/23/19,MREI,6000.00,6000.00,6000.00,6000.00,0 09/23/19,MSIN,458.00,472.00,450.00,450.00,12234800 09/23/19,MSKY,975.00,975.00,965.00,970.00,900 09/23/19,MTDL,1310.00,1385.00,1305.00,1375.00,26078700 09/23/19,MTFN,50.00,50.00,50.00,50.00,100 09/23/19,MTLA,450.00,466.00,440.00,466.00,8121700 09/23/19,MTPS,1400.00,1505.00,1400.00,1450.00,887100 09/23/19,MTPS-W,620.00,790.00,615.00,735.00,41400 09/23/19,MTRA,338.00,340.00,334.00,340.00,59800 09/23/19,MTSM,214.00,220.00,210.00,220.00,600 09/23/19,MTWI,80.00,86.00,80.00,83.00,1381200 09/23/19,MYOH,1255.00,1275.00,1255.00,1270.00,94400 09/23/19,MYOR,2400.00,2410.00,2320.00,2380.00,907400 09/23/19,MYRX,97.00,97.00,95.00,96.00,141799200 09/23/19,MYRXP,97.00,50.00,50.00,50.00,0 09/23/19,MYTX,66.00,79.00,63.00,69.00,7800 09/23/19,NASA,760.00,765.00,755.00,755.00,3076000 09/23/19,NASA-W,760.00,650.00,650.00,650.00,0 09/23/19,NATO,810.00,815.00,805.00,805.00,12151600 09/23/19,NATO-W,810.00,650.00,650.00,650.00,0 09/23/19,NELY,153.00,153.00,153.00,153.00,300 09/23/19,NFCX,2600.00,2620.00,2590.00,2590.00,890200 09/23/19,NICK,296.00,310.00,280.00,310.00,3800 09/23/19,NIKL,1230.00,1230.00,1105.00,1160.00,1310600 09/23/19,NIPS,282.00,282.00,282.00,282.00,0 09/23/19,NIRO,143.00,143.00,143.00,143.00,13700 09/23/19,NISP,845.00,855.00,845.00,855.00,4500 09/23/19,NOBU,900.00,900.00,850.00,875.00,5600 09/23/19,NRCA,386.00,388.00,374.00,374.00,1359000 09/23/19,NUSA,76.00,77.00,73.00,75.00,657434200 09/23/19,NUSA-W,10.00,11.00,10.00,10.00,299100 09/23/19,OASA,380.00,380.00,380.00,380.00,5900 09/23/19,OCAP,230.00,230.00,230.00,230.00,0 09/23/19,OKAS,216.00,270.00,216.00,270.00,3820600 09/23/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/23/19,OPMS,228.00,228.00,228.00,228.00,23400 09/23/19,PADI,705.00,720.00,705.00,705.00,267900 09/23/19,PALM,220.00,220.00,220.00,220.00,800 09/23/19,PAMG,155.00,158.00,149.00,149.00,4668500 09/23/19,PANI,107.00,107.00,101.00,101.00,786300 09/23/19,PANR,372.00,372.00,364.00,372.00,1274900 09/23/19,PANS,1605.00,1605.00,1570.00,1575.00,16400 09/23/19,PBID,1010.00,1010.00,995.00,1010.00,10500 09/23/19,PBRX,775.00,775.00,760.00,770.00,29000 09/23/19,PBSA,392.00,430.00,392.00,402.00,91600 09/23/19,PCAR,2030.00,2050.00,1995.00,2050.00,1002400 09/23/19,PDES,965.00,1525.00,965.00,1215.00,40000 09/23/19,PEGE,218.00,238.00,218.00,224.00,500 09/23/19,PEHA,1400.00,1410.00,1370.00,1390.00,108800 09/23/19,PGAS,2190.00,2290.00,2160.00,2280.00,106775600 09/23/19,PGLI,242.00,242.00,242.00,242.00,0 09/23/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/23/19,PJAA,1015.00,1015.00,1010.00,1010.00,1800 09/23/19,PKPK,78.00,78.00,74.00,78.00,106400 09/23/19,PLAS,50.00,50.00,50.00,50.00,0 09/23/19,PLIN,3100.00,3100.00,2900.00,2910.00,1400 09/23/19,PNBN,1365.00,1370.00,1325.00,1340.00,7830900 09/23/19,PNBS,52.00,52.00,51.00,51.00,4873000 09/23/19,PNIN,1290.00,1290.00,1280.00,1285.00,41900 09/23/19,PNLF,304.00,306.00,298.00,304.00,17178100 09/23/19,PNSE,520.00,520.00,520.00,520.00,0 09/23/19,POLA,845.00,1050.00,830.00,1000.00,151500 09/23/19,POLA-W,845.00,800.00,800.00,800.00,0 09/23/19,POLI,1340.00,1400.00,1245.00,1315.00,28600 09/23/19,POLL,5475.00,5475.00,5350.00,5350.00,277200 09/23/19,POLU,2200.00,2200.00,2200.00,2200.00,600 09/23/19,POLY,68.00,71.00,68.00,69.00,1491800 09/23/19,POOL,1620.00,1710.00,1620.00,1700.00,125345900 09/23/19,POOL-W,1620.00,4010.00,4010.00,4010.00,0 09/23/19,PORT,530.00,530.00,530.00,530.00,100 09/23/19,POSA,112.00,112.00,112.00,112.00,0 09/23/19,POSA-W,10.00,10.00,10.00,10.00,0 09/23/19,POWR,1100.00,1190.00,1085.00,1125.00,4590000 09/23/19,PPRE,330.00,332.00,328.00,330.00,3593900 09/23/19,PPRO,106.00,107.00,102.00,104.00,71169800 09/23/19,PRAS,150.00,150.00,150.00,150.00,4700 09/23/19,PRDA,4420.00,4430.00,4400.00,4420.00,16500 09/23/19,PRIM,388.00,388.00,376.00,376.00,5100 09/23/19,PRIM-W,33.00,37.00,32.00,35.00,67200 09/23/19,PSAB,246.00,270.00,242.00,268.00,42330900 09/23/19,PSDN,134.00,159.00,134.00,142.00,23400 09/23/19,PSKT,50.00,50.00,50.00,50.00,500 09/23/19,PSSI,174.00,174.00,170.00,171.00,1873500 09/23/19,PTBA,2470.00,2490.00,2400.00,2400.00,23032200 09/23/19,PTIS,252.00,252.00,252.00,252.00,1000 09/23/19,PTPP,1780.00,1785.00,1720.00,1725.00,14326900 09/23/19,PTRO,1460.00,1460.00,1350.00,1395.00,568500 09/23/19,PTSN,420.00,434.00,420.00,424.00,1921000 09/23/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/23/19,PUDP,362.00,362.00,362.00,362.00,0 09/23/19,PWON,675.00,680.00,660.00,675.00,13976400 09/23/19,PYFA,179.00,179.00,178.00,179.00,700 09/23/19,PZZA,1110.00,1165.00,1105.00,1145.00,1817400 09/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/23/19,R-LQ45X,1029.00,1029.00,1026.00,1026.00,5300 09/23/19,RAJA,252.00,254.00,248.00,250.00,1904000 09/23/19,RALS,1210.00,1245.00,1205.00,1215.00,3466700 09/23/19,RANC,368.00,368.00,368.00,368.00,500 09/23/19,RBMS,117.00,117.00,108.00,108.00,3564000 09/23/19,RDTX,7000.00,7000.00,7000.00,7000.00,6800 09/23/19,RELI,204.00,204.00,204.00,204.00,0 09/23/19,RICY,165.00,165.00,161.00,165.00,1200 09/23/19,RIGS,256.00,276.00,256.00,262.00,930800 09/23/19,RIMO,122.00,122.00,119.00,121.00,232301200 09/23/19,RISE,620.00,620.00,600.00,620.00,1319400 09/23/19,RMBA,340.00,340.00,340.00,340.00,40700 09/23/19,RODA,226.00,228.00,208.00,218.00,74100 09/23/19,ROTI,1245.00,1255.00,1245.00,1250.00,1139900 09/23/19,RUIS,234.00,244.00,234.00,244.00,2600 09/23/19,SAFE,202.00,204.00,202.00,204.00,277100 09/23/19,SAME,482.00,484.00,482.00,484.00,1324300 09/23/19,SAPX,1000.00,1000.00,1000.00,1000.00,0 09/23/19,SATU,110.00,112.00,110.00,110.00,10200 09/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/23/19,SCCO,9150.00,9200.00,9150.00,9200.00,2100 09/23/19,SCMA,1235.00,1235.00,1190.00,1190.00,10873500 09/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/23/19,SDMU,51.00,52.00,50.00,51.00,543900 09/23/19,SDPC,100.00,100.00,100.00,100.00,3000 09/23/19,SDRA,820.00,850.00,800.00,850.00,7000 09/23/19,SFAN,1100.00,1105.00,1080.00,1095.00,269700 09/23/19,SFAN-W,1100.00,505.00,505.00,505.00,0 09/23/19,SGRO,2220.00,2220.00,2200.00,2200.00,73800 09/23/19,SHID,3480.00,3480.00,3480.00,3480.00,800 09/23/19,SHIP,780.00,780.00,765.00,770.00,615200 09/23/19,SIDO,1165.00,1165.00,1135.00,1135.00,3887700 09/23/19,SILO,7200.00,7250.00,7075.00,7075.00,185200 09/23/19,SIMA,85.00,85.00,78.00,79.00,4656000 09/23/19,SIMP,344.00,344.00,340.00,342.00,4709700 09/23/19,SIPD,1080.00,1080.00,1080.00,1080.00,500 09/23/19,SKBM,488.00,488.00,488.00,488.00,0 09/23/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/23/19,SKRN,452.00,464.00,452.00,454.00,657200 09/23/19,SKYB,84.00,87.00,80.00,81.00,8906800 09/23/19,SMAR,3990.00,3990.00,3850.00,3930.00,13700 09/23/19,SMBR,700.00,710.00,685.00,690.00,4116900 09/23/19,SMCB,1320.00,1360.00,1320.00,1350.00,14000 09/23/19,SMDM,145.00,145.00,128.00,128.00,400 09/23/19,SMDR,280.00,282.00,276.00,278.00,50900 09/23/19,SMGR,12850.00,12850.00,12500.00,12500.00,3328300 09/23/19,SMKL,246.00,246.00,240.00,240.00,319600 09/23/19,SMKL-W,21.00,23.00,21.00,22.00,80900 09/23/19,SMMA,11000.00,11000.00,10925.00,10925.00,4300 09/23/19,SMMT,125.00,125.00,121.00,121.00,105600 09/23/19,SMRA,1190.00,1195.00,1175.00,1180.00,8800700 09/23/19,SMRU,50.00,50.00,50.00,50.00,189100 09/23/19,SMSM,1440.00,1470.00,1415.00,1415.00,3510300 09/23/19,SOCI,204.00,208.00,199.00,199.00,17554700 09/23/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/23/19,SOSS,336.00,350.00,336.00,340.00,12100 09/23/19,SOSS-W,43.00,45.00,40.00,41.00,129300 09/23/19,SOTS,286.00,286.00,268.00,280.00,35900 09/23/19,SOTS-W,135.00,135.00,75.00,91.00,11300 09/23/19,SPMA,350.00,350.00,348.00,350.00,30300 09/23/19,SPTO,1020.00,1030.00,1010.00,1015.00,2700800 09/23/19,SQMI,202.00,212.00,200.00,210.00,4987400 09/23/19,SRAJ,250.00,250.00,240.00,248.00,34600 09/23/19,SRIL,328.00,330.00,326.00,328.00,12197000 09/23/19,SRSN,70.00,70.00,69.00,70.00,521300 09/23/19,SRTG,3610.00,3700.00,3610.00,3680.00,8000 09/23/19,SSIA,775.00,780.00,760.00,760.00,19275300 09/23/19,SSMS,920.00,960.00,910.00,955.00,67784600 09/23/19,SSTM,492.00,492.00,490.00,490.00,600 09/23/19,STAR,99.00,99.00,98.00,99.00,50600 09/23/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/23/19,SUGI,50.00,50.00,50.00,50.00,0 09/23/19,SULI,50.00,51.00,50.00,50.00,1234900 09/23/19,SUPR,3870.00,3870.00,3870.00,3870.00,100 09/23/19,SURE,3070.00,3070.00,3070.00,3070.00,5200 09/23/19,SWAT,120.00,120.00,117.00,117.00,8610900 09/23/19,TALF,358.00,358.00,358.00,358.00,1000 09/23/19,TAMU,470.00,470.00,456.00,466.00,11138300 09/23/19,TARA,735.00,735.00,725.00,725.00,89882800 09/23/19,TAXI,50.00,50.00,50.00,50.00,8200 09/23/19,TBIG,5875.00,5925.00,5825.00,5875.00,2344900 09/23/19,TBLA,900.00,925.00,900.00,915.00,3940300 09/23/19,TBMS,830.00,830.00,805.00,805.00,2900 09/23/19,TCID,12000.00,12000.00,12000.00,12000.00,200 09/23/19,TCPI,8300.00,8600.00,7950.00,7975.00,29565300 09/23/19,TDPM,326.00,326.00,316.00,316.00,12343100 09/23/19,TELE,344.00,348.00,326.00,326.00,25910800 09/23/19,TFAS,250.00,252.00,240.00,240.00,8828900 09/23/19,TFCO,555.00,555.00,555.00,555.00,0 09/23/19,TGKA,4730.00,4730.00,4730.00,4730.00,1900 09/23/19,TGRA,865.00,875.00,860.00,875.00,42699800 09/23/19,TIFA,173.00,173.00,173.00,173.00,0 09/23/19,TINS,1120.00,1130.00,1090.00,1090.00,23622700 09/23/19,TIRA,278.00,294.00,250.00,254.00,21100 09/23/19,TIRT,71.00,71.00,69.00,70.00,97300 09/23/19,TKIM,10475.00,10475.00,10300.00,10425.00,608400 09/23/19,TLKM,4290.00,4300.00,4230.00,4250.00,70483600 09/23/19,TMAS,130.00,132.00,124.00,125.00,24839500 09/23/19,TMPI,50.00,50.00,50.00,50.00,0 09/23/19,TMPO,159.00,161.00,153.00,154.00,26100 09/23/19,TNCA,304.00,318.00,280.00,300.00,66600 09/23/19,TOBA,366.00,366.00,366.00,366.00,10000 09/23/19,TOPS,590.00,600.00,580.00,580.00,6324500 09/23/19,TOTL,486.00,486.00,476.00,478.00,1771600 09/23/19,TOTO,318.00,318.00,312.00,314.00,22200 09/23/19,TOWR,645.00,660.00,640.00,645.00,16145200 09/23/19,TPIA,8400.00,8400.00,8025.00,8250.00,5089800 09/23/19,TPMA,288.00,288.00,286.00,286.00,1600 09/23/19,TRAM,112.00,112.00,107.00,108.00,1064562800 09/23/19,TRAM-W,36.00,37.00,35.00,35.00,115100 09/23/19,TRIL,50.00,50.00,50.00,50.00,0 09/23/19,TRIM,155.00,155.00,150.00,155.00,206600 09/23/19,TRIO,426.00,426.00,426.00,426.00,0 09/23/19,TRIS,268.00,270.00,266.00,270.00,335000 09/23/19,TRST,362.00,362.00,362.00,362.00,500 09/23/19,TRUK,118.00,119.00,116.00,117.00,1240000 09/23/19,TRUS,356.00,356.00,354.00,354.00,1900 09/23/19,TSPC,1575.00,1585.00,1545.00,1545.00,133500 09/23/19,TUGU,3500.00,3500.00,3400.00,3460.00,20800 09/23/19,TURI,990.00,990.00,990.00,990.00,5100 09/23/19,ULTJ,1540.00,1540.00,1510.00,1515.00,227900 09/23/19,UNIC,4000.00,4000.00,3980.00,3980.00,300 09/23/19,UNIT,182.00,191.00,181.00,191.00,300 09/23/19,UNSP,102.00,105.00,94.00,94.00,1495700 09/23/19,UNTR,22000.00,22150.00,21800.00,22100.00,1129300 09/23/19,UNVR,46950.00,47300.00,46600.00,47300.00,1578100 09/23/19,URBN,2200.00,2200.00,2200.00,2200.00,35400 09/23/19,URBN-W,59.00,61.00,57.00,57.00,25600 09/23/19,VICO,112.00,112.00,108.00,110.00,55800 09/23/19,VINS,103.00,113.00,101.00,101.00,221200 09/23/19,VINS-W,17.00,19.00,17.00,18.00,515000 09/23/19,VIVA,104.00,104.00,101.00,104.00,3151800 09/23/19,VOKS,350.00,354.00,348.00,348.00,3517300 09/23/19,VRNA,124.00,124.00,124.00,124.00,0 09/23/19,WAPO,90.00,90.00,84.00,87.00,4000 09/23/19,WEGE,336.00,338.00,322.00,322.00,29355800 09/23/19,WEHA,153.00,153.00,152.00,153.00,1485200 09/23/19,WICO,520.00,520.00,520.00,520.00,100 09/23/19,WIIM,202.00,204.00,196.00,197.00,2842100 09/23/19,WIKA,2040.00,2040.00,1950.00,1950.00,17398500 09/23/19,WINS,156.00,156.00,154.00,154.00,47700 09/23/19,WOMF,270.00,270.00,262.00,262.00,37300 09/23/19,WOOD,805.00,830.00,805.00,830.00,66936700 09/23/19,WSBP,334.00,336.00,326.00,326.00,29468100 09/23/19,WSKT,1655.00,1660.00,1580.00,1585.00,39329500 09/23/19,WTON,482.00,484.00,474.00,474.00,4587300 09/23/19,XAQA,991.00,991.00,991.00,991.00,0 09/23/19,XBID,546.00,546.00,546.00,546.00,0 09/23/19,XBLQ,488.00,488.00,488.00,488.00,0 09/23/19,XBNI,1088.00,1088.00,1088.00,1088.00,0 09/23/19,XBSK,392.00,392.00,392.00,392.00,0 09/23/19,XCID,78.00,78.00,78.00,78.00,200 09/23/19,XCIS,104.00,104.00,104.00,104.00,10300 09/23/19,XDIF,496.00,496.00,496.00,496.00,0 09/23/19,XIHD,504.00,504.00,504.00,504.00,0 09/23/19,XIIC,1150.00,1150.00,1140.00,1140.00,300 09/23/19,XIIF,655.00,655.00,655.00,655.00,100 09/23/19,XIIT,554.00,555.00,554.00,555.00,62200 09/23/19,XIJI,707.00,707.00,707.00,707.00,300 09/23/19,XIPI,173.00,173.00,173.00,173.00,0 09/23/19,XISB,398.00,398.00,398.00,398.00,0 09/23/19,XISC,756.00,756.00,756.00,756.00,0 09/23/19,XISI,355.00,355.00,355.00,355.00,0 09/23/19,XISR,401.00,401.00,401.00,401.00,6000 09/23/19,XMIG,170.00,170.00,170.00,170.00,0 09/23/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/23/19,XMTS,506.00,506.00,506.00,506.00,0 09/23/19,XPDV,471.00,471.00,471.00,471.00,0 09/23/19,XPES,435.00,435.00,435.00,435.00,0 09/23/19,XPFT,546.00,546.00,546.00,546.00,0 09/23/19,XPID,497.00,497.00,497.00,497.00,0 09/23/19,XPLC,482.00,482.00,482.00,482.00,0 09/23/19,XPLQ,519.00,519.00,519.00,519.00,0 09/23/19,XPMI,963.00,963.00,963.00,963.00,100 09/23/19,XPSG,455.00,455.00,455.00,455.00,0 09/23/19,XPTD,532.00,532.00,532.00,532.00,0 09/23/19,XSBC,108.00,108.00,108.00,108.00,10000 09/23/19,XSPI,750.00,750.00,750.00,750.00,0 09/23/19,XSSI,99.00,99.00,99.00,99.00,0 09/23/19,YELO,176.00,179.00,135.00,145.00,108771400 09/23/19,YELO-W,25.00,26.00,23.00,24.00,623500 09/23/19,YPAS,520.00,520.00,520.00,520.00,100 09/23/19,YULE,139.00,149.00,139.00,149.00,7400 09/23/19,ZBRA,50.00,50.00,50.00,50.00,0 09/23/19,ZINC,478.00,490.00,476.00,488.00,166516700 09/23/19,ZONE,472.00,476.00,472.00,474.00,154100