,,,,,, 07/18/19,AALI,10175.00,10300.00,10150.00,10225.00,446500 07/18/19,ABBA,174.00,179.00,164.00,165.00,18020500 07/18/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/18/19,ABMM,1930.00,1930.00,1930.00,1930.00,0 07/18/19,ACES,1745.00,1775.00,1745.00,1770.00,4662400 07/18/19,ACST,1435.00,1450.00,1435.00,1445.00,98000 07/18/19,ADES,1160.00,1160.00,1145.00,1150.00,33400 07/18/19,ADHI,1640.00,1640.00,1620.00,1625.00,4264700 07/18/19,ADMF,10450.00,10500.00,10350.00,10450.00,140800 07/18/19,ADMG,262.00,264.00,258.00,258.00,1111400 07/18/19,ADRO,1275.00,1335.00,1270.00,1300.00,47703200 07/18/19,AGII,610.00,625.00,605.00,625.00,138200 07/18/19,AGRO,308.00,314.00,304.00,306.00,2077800 07/18/19,AGRS,268.00,280.00,266.00,280.00,20300 07/18/19,AHAP,57.00,58.00,57.00,58.00,1100 07/18/19,AIMS,180.00,180.00,180.00,180.00,0 07/18/19,AISA,168.00,168.00,168.00,168.00,0 07/18/19,AKKU,50.00,50.00,50.00,50.00,100 07/18/19,AKPI,422.00,428.00,422.00,426.00,1600 07/18/19,AKRA,4200.00,4210.00,4170.00,4170.00,4991400 07/18/19,AKSI,338.00,338.00,280.00,284.00,2200 07/18/19,ALDO,332.00,334.00,332.00,334.00,8500 07/18/19,ALKA,378.00,380.00,378.00,380.00,900 07/18/19,ALMI,492.00,494.00,468.00,494.00,5500 07/18/19,ALTO,390.00,390.00,390.00,390.00,1000 07/18/19,AMAG,312.00,312.00,312.00,312.00,0 07/18/19,AMFG,5300.00,5300.00,5300.00,5300.00,500 07/18/19,AMIN,368.00,368.00,358.00,358.00,1300 07/18/19,AMRT,940.00,940.00,935.00,935.00,11600 07/18/19,ANDI,1900.00,2000.00,1890.00,2000.00,183200 07/18/19,ANJT,915.00,925.00,915.00,925.00,275500 07/18/19,ANTM,920.00,985.00,920.00,950.00,335413700 07/18/19,APEX,700.00,700.00,700.00,700.00,0 07/18/19,APIC,640.00,650.00,630.00,640.00,27831400 07/18/19,APIC-W,640.00,330.00,330.00,330.00,0 07/18/19,APII,166.00,166.00,166.00,166.00,600 07/18/19,APLI,98.00,100.00,96.00,96.00,820700 07/18/19,APLN,220.00,232.00,212.00,222.00,154423500 07/18/19,APOL,50.00,50.00,50.00,50.00,31000 07/18/19,APOL-W2,50.00,23.00,23.00,23.00,0 07/18/19,ARGO,825.00,825.00,825.00,825.00,0 07/18/19,ARII,805.00,805.00,805.00,805.00,2200 07/18/19,ARKA,930.00,1035.00,870.00,1035.00,1103300 07/18/19,ARMY,268.00,268.00,258.00,264.00,19814300 07/18/19,ARNA,510.00,515.00,500.00,510.00,115600 07/18/19,ARTA,342.00,342.00,342.00,342.00,300 07/18/19,ARTI,50.00,50.00,50.00,50.00,1000 07/18/19,ARTO,180.00,180.00,169.00,170.00,23100 07/18/19,ASBI,340.00,340.00,340.00,340.00,0 07/18/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 07/18/19,ASGR,1180.00,1190.00,1180.00,1185.00,7600 07/18/19,ASII,7100.00,7200.00,7075.00,7150.00,22334900 07/18/19,ASJT,226.00,226.00,222.00,226.00,37300 07/18/19,ASMI,865.00,865.00,850.00,865.00,1271900 07/18/19,ASRI,344.00,352.00,342.00,352.00,7644400 07/18/19,ASRM,2350.00,2400.00,2350.00,2400.00,1600 07/18/19,ASSA,850.00,855.00,845.00,845.00,462300 07/18/19,ATIC,850.00,850.00,850.00,850.00,0 07/18/19,ATPK,194.00,194.00,194.00,194.00,0 07/18/19,AUTO,1440.00,1455.00,1440.00,1445.00,172300 07/18/19,BABP,50.00,50.00,50.00,50.00,9600 07/18/19,BABP-W2,31.00,31.00,31.00,31.00,300 07/18/19,BABP-W3,50.00,48.00,48.00,48.00,0 07/18/19,BACA,272.00,284.00,272.00,284.00,3300 07/18/19,BACA-W2,272.00,100.00,100.00,100.00,0 07/18/19,BAJA,98.00,98.00,97.00,97.00,126000 07/18/19,BALI,1680.00,1700.00,1675.00,1700.00,287500 07/18/19,BAPA,77.00,91.00,77.00,90.00,7600 07/18/19,BATA,600.00,615.00,600.00,615.00,87800 07/18/19,BAYU,1210.00,1285.00,1205.00,1245.00,6800 07/18/19,BBCA,30500.00,30850.00,30275.00,30725.00,8725100 07/18/19,BBHI,158.00,159.00,157.00,159.00,10800 07/18/19,BBKP,314.00,318.00,310.00,314.00,6337400 07/18/19,BBLD,456.00,456.00,456.00,456.00,0 07/18/19,BBMD,1930.00,1970.00,1930.00,1970.00,26300 07/18/19,BBNI,9050.00,9075.00,8850.00,8875.00,19831800 07/18/19,BBRI,4500.00,4510.00,4440.00,4450.00,77028200 07/18/19,BBRM,50.00,50.00,50.00,50.00,400 07/18/19,BBTN,2460.00,2460.00,2420.00,2420.00,16075000 07/18/19,BBYB,276.00,278.00,276.00,276.00,76600 07/18/19,BCAP,228.00,228.00,224.00,228.00,34200 07/18/19,BCIC,450.00,450.00,450.00,450.00,0 07/18/19,BCIP,84.00,86.00,83.00,84.00,3937800 07/18/19,BDMN,4810.00,4850.00,4730.00,4840.00,11160800 07/18/19,BEEF,256.00,266.00,250.00,260.00,12798600 07/18/19,BEEF-W,48.00,50.00,47.00,48.00,317300 07/18/19,BEKS,50.00,50.00,50.00,50.00,5700 07/18/19,BELL,442.00,442.00,438.00,438.00,28900 07/18/19,BEST,322.00,328.00,320.00,324.00,9328400 07/18/19,BFIN,585.00,590.00,575.00,585.00,46800 07/18/19,BGTG,74.00,75.00,73.00,74.00,905100 07/18/19,BHIT,82.00,82.00,80.00,81.00,31853500 07/18/19,BIKA,224.00,226.00,224.00,226.00,700 07/18/19,BIMA,50.00,50.00,50.00,50.00,1600 07/18/19,BINA,980.00,980.00,920.00,925.00,842000 07/18/19,BIPI,51.00,52.00,50.00,50.00,92056900 07/18/19,BIPI-W,17.00,17.00,15.00,16.00,15671300 07/18/19,BIPP,70.00,71.00,68.00,71.00,85100 07/18/19,BIPP-W2,70.00,1.00,1.00,1.00,0 07/18/19,BIRD,2930.00,2930.00,2870.00,2900.00,204900 07/18/19,BISI,1420.00,1440.00,1405.00,1425.00,151900 07/18/19,BJBR,1645.00,1650.00,1625.00,1635.00,8448200 07/18/19,BJTM,640.00,645.00,635.00,640.00,4222400 07/18/19,BKDP,57.00,57.00,57.00,57.00,17000 07/18/19,BKSL,134.00,145.00,132.00,142.00,575219100 07/18/19,BKSL-W,31.00,32.00,30.00,32.00,7832500 07/18/19,BKSW,185.00,185.00,185.00,185.00,0 07/18/19,BLTA,50.00,50.00,50.00,50.00,6500 07/18/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/18/19,BLUE,830.00,845.00,805.00,840.00,1928800 07/18/19,BMAS,306.00,306.00,306.00,306.00,0 07/18/19,BMRI,7900.00,7950.00,7825.00,7850.00,71131000 07/18/19,BMSR,113.00,113.00,113.00,113.00,0 07/18/19,BMTR,404.00,410.00,396.00,400.00,31362700 07/18/19,BNBA,274.00,294.00,272.00,276.00,1248500 07/18/19,BNBR,50.00,50.00,50.00,50.00,3100 07/18/19,BNGA,1135.00,1155.00,1120.00,1145.00,5206400 07/18/19,BNII,252.00,264.00,252.00,264.00,4217100 07/18/19,BNLI,960.00,970.00,945.00,945.00,15120400 07/18/19,BOGA,750.00,760.00,740.00,740.00,5411600 07/18/19,BOGA-W,750.00,520.00,520.00,520.00,0 07/18/19,BOLA,366.00,370.00,362.00,370.00,2691700 07/18/19,BOLT,860.00,865.00,860.00,865.00,128400 07/18/19,BORN,50.00,50.00,50.00,50.00,0 07/18/19,BOSS,1890.00,1890.00,1780.00,1840.00,6925200 07/18/19,BPFI,890.00,890.00,890.00,890.00,0 07/18/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/18/19,BPTR,100.00,105.00,96.00,97.00,15651200 07/18/19,BRAM,14000.00,14000.00,11200.00,11200.00,14400 07/18/19,BRIS,515.00,520.00,510.00,515.00,2344400 07/18/19,BRMS,50.00,50.00,50.00,50.00,841800 07/18/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/18/19,BRPT,3690.00,3760.00,3660.00,3690.00,23404700 07/18/19,BRPT-W,3690.00,1770.00,1770.00,1770.00,0 07/18/19,BSDE,1480.00,1515.00,1475.00,1485.00,8698400 07/18/19,BSIM,600.00,600.00,600.00,600.00,0 07/18/19,BSIM-W3,58.00,58.00,31.00,31.00,15100 07/18/19,BSSR,1680.00,1680.00,1670.00,1670.00,1000 07/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/18/19,BTEK,84.00,84.00,74.00,74.00,102050300 07/18/19,BTEL,50.00,50.00,50.00,50.00,0 07/18/19,BTON,230.00,244.00,230.00,238.00,145000 07/18/19,BTPN,3350.00,3470.00,3170.00,3270.00,1152900 07/18/19,BTPS,3530.00,3550.00,3450.00,3470.00,27907800 07/18/19,BUDI,100.00,101.00,100.00,100.00,729500 07/18/19,BUKK,1830.00,1830.00,1800.00,1800.00,2000 07/18/19,BULL,190.00,190.00,188.00,188.00,22955800 07/18/19,BULL-W,190.00,97.00,97.00,97.00,0 07/18/19,BULL-W2,26.00,27.00,26.00,26.00,542000 07/18/19,BUMI,114.00,119.00,114.00,117.00,141880000 07/18/19,BUVA,99.00,101.00,99.00,100.00,26800500 07/18/19,BVIC,169.00,169.00,168.00,168.00,13200 07/18/19,BWPT,151.00,154.00,150.00,150.00,1931000 07/18/19,BYAN,16900.00,17150.00,16900.00,17150.00,800 07/18/19,CAKK,120.00,122.00,119.00,120.00,6255800 07/18/19,CAKK-W,30.00,33.00,30.00,31.00,628900 07/18/19,CAMP,520.00,520.00,500.00,515.00,3300000 07/18/19,CANI,153.00,153.00,153.00,153.00,0 07/18/19,CARS,236.00,242.00,236.00,238.00,1363300 07/18/19,CASA,376.00,380.00,376.00,378.00,6984000 07/18/19,CASA-W,376.00,350.00,350.00,350.00,0 07/18/19,CASS,630.00,660.00,630.00,655.00,13600 07/18/19,CCSI,230.00,232.00,216.00,216.00,8133200 07/18/19,CEKA,1620.00,1735.00,1580.00,1640.00,329500 07/18/19,CENT,92.00,92.00,91.00,91.00,2182400 07/18/19,CFIN,312.00,330.00,312.00,328.00,2507500 07/18/19,CINT,286.00,286.00,270.00,272.00,244700 07/18/19,CITA,1630.00,1630.00,1630.00,1630.00,35500 07/18/19,CITY,200.00,206.00,200.00,206.00,1300 07/18/19,CITY-W,200.00,98.00,98.00,98.00,0 07/18/19,CKRA,76.00,76.00,76.00,76.00,0 07/18/19,CLAY,3620.00,3620.00,3500.00,3600.00,242300 07/18/19,CLEO,436.00,438.00,434.00,436.00,8528400 07/18/19,CLPI,800.00,800.00,795.00,800.00,211800 07/18/19,CMNP,1420.00,1440.00,1420.00,1440.00,2800 07/18/19,CMPP,190.00,190.00,189.00,189.00,108200 07/18/19,CNKO,50.00,50.00,50.00,50.00,10400 07/18/19,CNTB,250.00,250.00,250.00,250.00,0 07/18/19,CNTX,484.00,484.00,484.00,484.00,100 07/18/19,COCO,930.00,930.00,925.00,925.00,6188500 07/18/19,COCO-W,370.00,370.00,366.00,366.00,6100 07/18/19,COWL,230.00,230.00,218.00,218.00,197000 07/18/19,CPIN,5250.00,5350.00,5225.00,5250.00,4459600 07/18/19,CPRI,75.00,79.00,74.00,74.00,35637700 07/18/19,CPRI-W,41.00,41.00,27.00,37.00,186000 07/18/19,CPRO,50.00,50.00,50.00,50.00,50200 07/18/19,CSAP,500.00,535.00,500.00,510.00,222000 07/18/19,CSIS,95.00,98.00,94.00,96.00,3318100 07/18/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/18/19,CTRA,1170.00,1205.00,1140.00,1170.00,51234900 07/18/19,CTTH,101.00,102.00,100.00,102.00,804600 07/18/19,DART,346.00,346.00,346.00,346.00,100 07/18/19,DAYA,214.00,214.00,214.00,214.00,0 07/18/19,DEAL,1190.00,1210.00,1175.00,1190.00,16130200 07/18/19,DEAL-W,850.00,850.00,850.00,850.00,500 07/18/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/18/19,DEWA,50.00,50.00,50.00,50.00,200 07/18/19,DFAM,845.00,850.00,835.00,845.00,472000 07/18/19,DFAM-W,845.00,675.00,675.00,675.00,0 07/18/19,DGIK,50.00,50.00,50.00,50.00,200 07/18/19,DIGI,1700.00,1740.00,1690.00,1740.00,3400 07/18/19,DILD,438.00,438.00,410.00,422.00,9794100 07/18/19,DIVA,3440.00,3470.00,3440.00,3470.00,308200 07/18/19,DKFT,208.00,218.00,208.00,210.00,2596000 07/18/19,DLTA,7350.00,7350.00,7150.00,7250.00,1800 07/18/19,DMAS,276.00,286.00,274.00,280.00,46716100 07/18/19,DNAR,262.00,274.00,260.00,274.00,5700 07/18/19,DNET,3040.00,3050.00,3000.00,3000.00,9500 07/18/19,DOID,498.00,510.00,496.00,505.00,10077600 07/18/19,DPNS,302.00,302.00,302.00,302.00,0 07/18/19,DPUM,125.00,129.00,122.00,128.00,21600 07/18/19,DSFI,124.00,140.00,120.00,135.00,12905100 07/18/19,DSNG,356.00,356.00,354.00,356.00,305500 07/18/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/18/19,DUCK,1520.00,1520.00,1485.00,1500.00,274100 07/18/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/18/19,DVLA,2270.00,2280.00,2260.00,2260.00,48100 07/18/19,DWGL,83.00,87.00,72.00,86.00,314000 07/18/19,DWGL-W,17.00,18.00,16.00,17.00,326900 07/18/19,DYAN,132.00,149.00,132.00,147.00,20181000 07/18/19,EAST,118.00,120.00,116.00,118.00,2643400 07/18/19,EAST-W,18.00,20.00,18.00,18.00,6768900 07/18/19,ECII,1100.00,1100.00,1000.00,1100.00,112000 07/18/19,EKAD,920.00,935.00,920.00,925.00,76400 07/18/19,ELSA,368.00,370.00,366.00,368.00,10674700 07/18/19,ELTY,50.00,50.00,50.00,50.00,0 07/18/19,EMDE,240.00,240.00,238.00,240.00,13900 07/18/19,EMTK,7025.00,7400.00,6500.00,7400.00,102500 07/18/19,ENRG,57.00,59.00,56.00,57.00,14209300 07/18/19,ENVY,1055.00,1135.00,1015.00,1050.00,74800300 07/18/19,EPMT,2410.00,2410.00,2400.00,2400.00,2000 07/18/19,ERAA,1990.00,2040.00,1955.00,1980.00,19390600 07/18/19,ERTX,116.00,120.00,116.00,120.00,2100 07/18/19,ESSA,298.00,300.00,296.00,296.00,3563200 07/18/19,ESTI,87.00,89.00,87.00,89.00,138300 07/18/19,ETWA,64.00,64.00,64.00,64.00,0 07/18/19,EXCL,2980.00,3170.00,2970.00,3110.00,21650300 07/18/19,FAST,2450.00,2450.00,2450.00,2450.00,300 07/18/19,FASW,8150.00,8175.00,7900.00,8100.00,44100 07/18/19,FILM,1010.00,1010.00,970.00,1000.00,54500 07/18/19,FINN,50.00,50.00,50.00,50.00,100 07/18/19,FIRE,2630.00,2780.00,2540.00,2780.00,29451500 07/18/19,FIRE-W,2630.00,1910.00,1910.00,1910.00,0 07/18/19,FISH,2940.00,2940.00,2940.00,2940.00,800 07/18/19,FITT,101.00,103.00,98.00,99.00,2029300 07/18/19,FITT-W,47.00,52.00,43.00,47.00,545000 07/18/19,FMII,600.00,600.00,600.00,600.00,0 07/18/19,FOOD,141.00,141.00,136.00,139.00,173800 07/18/19,FORU,96.00,96.00,96.00,96.00,500 07/18/19,FORZ,900.00,910.00,885.00,900.00,25900700 07/18/19,FORZ-W,900.00,466.00,466.00,466.00,0 07/18/19,FPNI,134.00,138.00,134.00,136.00,380700 07/18/19,FREN,314.00,316.00,308.00,310.00,28394100 07/18/19,FREN-W,214.00,214.00,204.00,212.00,262600 07/18/19,FUJI,124.00,126.00,119.00,123.00,1436600 07/18/19,GAMA,50.00,50.00,50.00,50.00,32200 07/18/19,GDST,91.00,91.00,88.00,91.00,135200 07/18/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 07/18/19,GEMA,344.00,344.00,344.00,344.00,6000 07/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/18/19,GGRM,76375.00,77600.00,76250.00,77225.00,1408300 07/18/19,GHON,1280.00,1280.00,1280.00,1280.00,900 07/18/19,GIAA,412.00,412.00,402.00,402.00,12264700 07/18/19,GJTL,750.00,760.00,735.00,740.00,5636200 07/18/19,GLOB,416.00,505.00,408.00,505.00,623000 07/18/19,GMCW,860.00,860.00,860.00,860.00,0 07/18/19,GMFI,214.00,216.00,212.00,214.00,3133700 07/18/19,GMTD,18950.00,18950.00,18950.00,18950.00,500 07/18/19,GOLD,258.00,270.00,230.00,252.00,295300 07/18/19,GOLL,50.00,50.00,50.00,50.00,0 07/18/19,GOOD,1535.00,1540.00,1530.00,1540.00,25700 07/18/19,GPRA,96.00,96.00,95.00,96.00,25700 07/18/19,GREN,328.00,328.00,328.00,328.00,0 07/18/19,GSMF,102.00,108.00,102.00,108.00,8500 07/18/19,GTBO,165.00,171.00,163.00,171.00,2600 07/18/19,GWSA,196.00,198.00,196.00,196.00,84000 07/18/19,GZCO,50.00,50.00,50.00,50.00,167500 07/18/19,HADE,50.00,50.00,50.00,50.00,0 07/18/19,HDFA,150.00,150.00,146.00,146.00,4700 07/18/19,HDIT,780.00,855.00,780.00,800.00,7828800 07/18/19,HDTX,120.00,120.00,120.00,120.00,0 07/18/19,HEAL,3290.00,3290.00,3240.00,3250.00,52700 07/18/19,HELI,184.00,193.00,176.00,176.00,147200 07/18/19,HELI-W,17.00,17.00,12.00,16.00,121900 07/18/19,HERO,840.00,840.00,820.00,820.00,16400 07/18/19,HEXA,3330.00,3360.00,3330.00,3330.00,100700 07/18/19,HITS,640.00,640.00,640.00,640.00,100 07/18/19,HKMU,356.00,362.00,352.00,358.00,14445800 07/18/19,HMSP,3080.00,3090.00,3050.00,3070.00,11531100 07/18/19,HOKI,800.00,805.00,775.00,790.00,11976800 07/18/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/18/19,HOME,52.00,53.00,51.00,52.00,5599711100 07/18/19,HOTL,182.00,183.00,171.00,180.00,5964300 07/18/19,HRME,550.00,680.00,535.00,680.00,10785500 07/18/19,HRTA,294.00,304.00,278.00,304.00,3475200 07/18/19,HRUM,1365.00,1395.00,1355.00,1380.00,1559400 07/18/19,IATA,50.00,50.00,50.00,50.00,500 07/18/19,IBFN,252.00,252.00,252.00,252.00,0 07/18/19,IBFN-W,26.00,32.00,26.00,32.00,300 07/18/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/18/19,ICBP,10625.00,10825.00,10575.00,10725.00,3141500 07/18/19,ICON,98.00,98.00,98.00,98.00,70000 07/18/19,IDPR,384.00,384.00,384.00,384.00,2100 07/18/19,IGAR,370.00,370.00,370.00,370.00,0 07/18/19,IIKP,57.00,63.00,57.00,62.00,174159100 07/18/19,IKAI,152.00,152.00,144.00,149.00,27280400 07/18/19,IKBI,270.00,274.00,270.00,274.00,104700 07/18/19,IMAS,2530.00,2550.00,2500.00,2520.00,314300 07/18/19,IMJS,515.00,525.00,510.00,520.00,1078100 07/18/19,IMPC,1025.00,1030.00,1025.00,1030.00,368400 07/18/19,INAF,2220.00,2220.00,2190.00,2190.00,5427300 07/18/19,INAI,462.00,462.00,450.00,450.00,3000 07/18/19,INCF,75.00,78.00,69.00,71.00,44854800 07/18/19,INCI,480.00,498.00,480.00,498.00,700 07/18/19,INCO,3180.00,3280.00,3160.00,3180.00,35009400 07/18/19,INDF,7000.00,7100.00,6975.00,7050.00,8577200 07/18/19,INDR,4950.00,4950.00,4800.00,4810.00,25800 07/18/19,INDS,2260.00,2310.00,2250.00,2310.00,225900 07/18/19,INDX,63.00,64.00,63.00,64.00,4300 07/18/19,INDY,1630.00,1685.00,1625.00,1640.00,13461300 07/18/19,INKP,7900.00,8475.00,7825.00,8475.00,14852500 07/18/19,INOV,422.00,458.00,418.00,442.00,77113200 07/18/19,INPC,70.00,71.00,69.00,70.00,530300 07/18/19,INPC-W,8.00,8.00,7.00,8.00,1406600 07/18/19,INPP,735.00,800.00,735.00,800.00,1900 07/18/19,INPS,3060.00,3060.00,3060.00,3060.00,200 07/18/19,INRU,555.00,570.00,555.00,555.00,316000 07/18/19,INTA,478.00,478.00,476.00,476.00,21600 07/18/19,INTA-W,200.00,200.00,200.00,200.00,5000 07/18/19,INTD,152.00,152.00,152.00,152.00,0 07/18/19,INTP,21250.00,22000.00,21250.00,21825.00,1065600 07/18/19,IPCC,1230.00,1240.00,1205.00,1230.00,205200 07/18/19,IPCM,254.00,254.00,252.00,254.00,22800 07/18/19,IPOL,103.00,103.00,101.00,101.00,451500 07/18/19,IPTV,248.00,248.00,242.00,242.00,26262500 07/18/19,IPTV-W,23.00,24.00,21.00,22.00,6909500 07/18/19,ISAT,2820.00,2860.00,2750.00,2760.00,5332800 07/18/19,ISSP,114.00,119.00,113.00,118.00,13938900 07/18/19,ITIC,580.00,590.00,560.00,580.00,1306800 07/18/19,ITMA,910.00,950.00,910.00,945.00,50900 07/18/19,ITMG,17250.00,17275.00,16900.00,17225.00,1787500 07/18/19,ITTG,82.00,82.00,82.00,82.00,0 07/18/19,JAST,915.00,930.00,910.00,930.00,2166400 07/18/19,JAWA,113.00,113.00,113.00,113.00,0 07/18/19,JAYA,115.00,122.00,115.00,116.00,8837800 07/18/19,JAYA-W,22.00,25.00,22.00,24.00,1335300 07/18/19,JECC,5125.00,5125.00,5125.00,5125.00,100 07/18/19,JGLE,50.00,50.00,50.00,50.00,0 07/18/19,JIHD,540.00,545.00,500.00,505.00,319000 07/18/19,JKON,460.00,460.00,460.00,460.00,600 07/18/19,JKSW,60.00,60.00,60.00,60.00,0 07/18/19,JMAS,905.00,905.00,905.00,905.00,0 07/18/19,JPFA,1655.00,1665.00,1625.00,1630.00,16974000 07/18/19,JRPT,525.00,535.00,520.00,530.00,5663900 07/18/19,JSKY,1415.00,1485.00,1350.00,1450.00,8920500 07/18/19,JSMR,6000.00,6225.00,5875.00,6175.00,14216900 07/18/19,JSPT,980.00,980.00,980.00,980.00,0 07/18/19,JTPE,980.00,980.00,970.00,970.00,1114900 07/18/19,KAEF,3270.00,3290.00,3250.00,3250.00,73400 07/18/19,KARW,70.00,76.00,65.00,73.00,161000 07/18/19,KAYU,454.00,515.00,444.00,498.00,104543600 07/18/19,KBLI,610.00,660.00,605.00,660.00,51185100 07/18/19,KBLM,230.00,238.00,230.00,236.00,31000 07/18/19,KBLV,436.00,436.00,436.00,436.00,0 07/18/19,KBRI,50.00,50.00,50.00,50.00,0 07/18/19,KDSI,1135.00,1135.00,1125.00,1125.00,40400 07/18/19,KIAS,115.00,115.00,110.00,112.00,3878000 07/18/19,KICI,296.00,296.00,296.00,296.00,0 07/18/19,KIJA,304.00,304.00,304.00,304.00,0 07/18/19,KINO,2770.00,2850.00,2770.00,2850.00,148600 07/18/19,KIOS,500.00,540.00,498.00,520.00,24600 07/18/19,KIOS-W,500.00,304.00,304.00,304.00,0 07/18/19,KJEN,1390.00,1500.00,1310.00,1500.00,371300 07/18/19,KKGI,194.00,198.00,191.00,196.00,900700 07/18/19,KLBF,1460.00,1480.00,1450.00,1475.00,21017200 07/18/19,KMTR,328.00,332.00,320.00,332.00,11800 07/18/19,KOBX,177.00,188.00,176.00,179.00,1282600 07/18/19,KOIN,199.00,199.00,199.00,199.00,33800 07/18/19,KONI,330.00,330.00,330.00,330.00,0 07/18/19,KOPI,635.00,635.00,635.00,635.00,47900 07/18/19,KOTA,412.00,416.00,408.00,408.00,13220800 07/18/19,KOTA-W,24.00,26.00,22.00,23.00,12794600 07/18/19,KPAL,420.00,426.00,410.00,412.00,4754300 07/18/19,KPAS,116.00,116.00,113.00,114.00,23827400 07/18/19,KPAS-W,34.00,35.00,34.00,35.00,10600 07/18/19,KPIG,133.00,135.00,130.00,131.00,2575200 07/18/19,KRAH,2380.00,2380.00,2380.00,2380.00,9100 07/18/19,KRAS,388.00,396.00,386.00,388.00,5148200 07/18/19,KREN,555.00,570.00,540.00,565.00,131879200 07/18/19,LAND,1595.00,1700.00,1550.00,1700.00,1234500 07/18/19,LAPD,50.00,50.00,50.00,50.00,100 07/18/19,LCGP,114.00,114.00,114.00,114.00,0 07/18/19,LCKM,282.00,328.00,282.00,328.00,5100 07/18/19,LEAD,56.00,56.00,55.00,55.00,6969800 07/18/19,LIFE,12100.00,12150.00,12100.00,12150.00,282100 07/18/19,LINK,4400.00,4420.00,4350.00,4390.00,1044600 07/18/19,LION,545.00,545.00,545.00,545.00,200 07/18/19,LMAS,61.00,61.00,59.00,59.00,126300 07/18/19,LMPI,142.00,142.00,142.00,142.00,0 07/18/19,LMSH,484.00,484.00,484.00,484.00,0 07/18/19,LPCK,1780.00,1850.00,1755.00,1810.00,4021200 07/18/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/18/19,LPIN,292.00,294.00,288.00,288.00,258000 07/18/19,LPKR,274.00,282.00,274.00,278.00,296924300 07/18/19,LPLI,130.00,130.00,130.00,130.00,900 07/18/19,LPPF,3270.00,3280.00,3230.00,3250.00,4075200 07/18/19,LPPS,97.00,98.00,96.00,98.00,96700 07/18/19,LRNA,140.00,140.00,140.00,140.00,15600 07/18/19,LSIP,1100.00,1115.00,1090.00,1090.00,4149600 07/18/19,LTLS,625.00,625.00,600.00,610.00,113500 07/18/19,LUCK,1975.00,2040.00,1970.00,2000.00,10031500 07/18/19,MABA,50.00,50.00,50.00,50.00,367500 07/18/19,MAGP,50.00,50.00,50.00,50.00,1700 07/18/19,MAIN,1150.00,1160.00,1135.00,1140.00,4902900 07/18/19,MAMI,95.00,95.00,91.00,93.00,211054800 07/18/19,MAMI-W,24.00,24.00,21.00,23.00,2865100 07/18/19,MAMIP,95.00,600.00,600.00,600.00,0 07/18/19,MAPA,5500.00,5500.00,5250.00,5500.00,262000 07/18/19,MAPB,1750.00,1750.00,1720.00,1730.00,19300 07/18/19,MAPI,980.00,995.00,970.00,970.00,12598800 07/18/19,MARI,246.00,246.00,242.00,244.00,6745100 07/18/19,MARK,494.00,496.00,492.00,494.00,2673700 07/18/19,MASA,600.00,605.00,600.00,605.00,4600 07/18/19,MAYA,6950.00,7000.00,6950.00,7000.00,2500 07/18/19,MBAP,2190.00,2250.00,2190.00,2190.00,2900 07/18/19,MBSS,645.00,645.00,635.00,635.00,471900 07/18/19,MBTO,124.00,129.00,124.00,129.00,200 07/18/19,MCAS,3550.00,3560.00,3530.00,3530.00,1913800 07/18/19,MCOR,138.00,139.00,137.00,139.00,777600 07/18/19,MDIA,149.00,149.00,148.00,149.00,60900 07/18/19,MDKA,4710.00,4710.00,4640.00,4700.00,7662200 07/18/19,MDKI,204.00,208.00,204.00,208.00,6800 07/18/19,MDLN,276.00,276.00,272.00,272.00,21026100 07/18/19,MDRN,50.00,50.00,50.00,50.00,2300 07/18/19,MEDC,805.00,825.00,805.00,820.00,11249900 07/18/19,MEDC-W,190.00,200.00,190.00,196.00,633100 07/18/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 07/18/19,MERK,3920.00,3940.00,3900.00,3910.00,13100 07/18/19,META,193.00,193.00,189.00,193.00,118500 07/18/19,MFIN,1050.00,1050.00,1000.00,1045.00,100500 07/18/19,MFMI,456.00,456.00,456.00,456.00,200 07/18/19,MGNA,50.00,50.00,50.00,50.00,0 07/18/19,MGRO,830.00,830.00,800.00,800.00,3152500 07/18/19,MICE,374.00,374.00,360.00,362.00,102400 07/18/19,MIDI,1050.00,1050.00,1050.00,1050.00,5500 07/18/19,MIKA,1945.00,1945.00,1905.00,1920.00,561400 07/18/19,MINA,1260.00,1400.00,1105.00,1400.00,38516000 07/18/19,MIRA,50.00,50.00,50.00,50.00,0 07/18/19,MITI,51.00,51.00,51.00,51.00,0 07/18/19,MKNT,111.00,119.00,108.00,113.00,748000 07/18/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/18/19,MLBI,20100.00,20100.00,19975.00,20075.00,1900 07/18/19,MLIA,1485.00,1545.00,1480.00,1535.00,1987800 07/18/19,MLPL,107.00,110.00,106.00,109.00,3015100 07/18/19,MLPT,700.00,700.00,700.00,700.00,0 07/18/19,MMLP,376.00,378.00,372.00,372.00,217400 07/18/19,MNCN,1420.00,1440.00,1345.00,1365.00,58596700 07/18/19,MOLI,1010.00,1010.00,1010.00,1010.00,35000 07/18/19,MPMX,785.00,795.00,775.00,775.00,4734200 07/18/19,MPOW,108.00,108.00,108.00,108.00,14200 07/18/19,MPPA,210.00,218.00,208.00,210.00,5322700 07/18/19,MPRO,675.00,785.00,670.00,755.00,25200 07/18/19,MRAT,167.00,167.00,165.00,165.00,2100 07/18/19,MREI,6100.00,6300.00,6100.00,6300.00,2100 07/18/19,MSIN,398.00,400.00,378.00,382.00,1523800 07/18/19,MSKY,990.00,990.00,990.00,990.00,700 07/18/19,MTDL,1265.00,1265.00,1250.00,1255.00,2472800 07/18/19,MTFN,50.00,50.00,50.00,50.00,0 07/18/19,MTLA,452.00,452.00,452.00,452.00,1000100 07/18/19,MTPS,1210.00,1280.00,1130.00,1245.00,73435400 07/18/19,MTPS-W,270.00,280.00,270.00,276.00,125100 07/18/19,MTRA,362.00,362.00,362.00,362.00,0 07/18/19,MTSM,236.00,236.00,236.00,236.00,2600 07/18/19,MTWI,93.00,94.00,91.00,92.00,1581800 07/18/19,MYOH,1320.00,1325.00,1305.00,1320.00,46200 07/18/19,MYOR,2140.00,2170.00,2100.00,2110.00,10157000 07/18/19,MYRX,105.00,111.00,103.00,107.00,161693900 07/18/19,MYRXP,50.00,50.00,50.00,50.00,3900 07/18/19,MYTX,68.00,69.00,62.00,69.00,64600 07/18/19,NAGA,210.00,210.00,200.00,200.00,70200 07/18/19,NASA,700.00,705.00,695.00,705.00,205814900 07/18/19,NASA-W,630.00,630.00,630.00,630.00,100 07/18/19,NATO,750.00,765.00,750.00,760.00,14724700 07/18/19,NATO-W,600.00,625.00,590.00,625.00,27900 07/18/19,NELY,153.00,153.00,149.00,149.00,32200 07/18/19,NFCX,2370.00,2390.00,2370.00,2390.00,490600 07/18/19,NICK,260.00,266.00,260.00,266.00,400 07/18/19,NIKL,1250.00,1260.00,1215.00,1220.00,473800 07/18/19,NIPS,282.00,282.00,282.00,282.00,0 07/18/19,NIRO,140.00,141.00,140.00,141.00,513700 07/18/19,NISP,895.00,900.00,895.00,895.00,180300 07/18/19,NOBU,885.00,895.00,885.00,895.00,2700 07/18/19,NRCA,390.00,390.00,386.00,386.00,161300 07/18/19,NUSA,55.00,55.00,54.00,54.00,334265900 07/18/19,NUSA-W,10.00,11.00,9.00,10.00,5372300 07/18/19,OASA,274.00,290.00,262.00,264.00,72100 07/18/19,OCAP,500.00,530.00,366.00,372.00,800 07/18/19,OKAS,145.00,154.00,145.00,154.00,7600 07/18/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/18/19,PADI,650.00,700.00,650.00,700.00,1031200 07/18/19,PALM,234.00,244.00,228.00,242.00,65400 07/18/19,PAMG,362.00,452.00,360.00,416.00,2030700 07/18/19,PANI,110.00,110.00,101.00,101.00,360100 07/18/19,PANR,388.00,388.00,384.00,388.00,1411800 07/18/19,PANS,1650.00,1650.00,1600.00,1600.00,145700 07/18/19,PBID,1045.00,1045.00,1025.00,1025.00,554100 07/18/19,PBRX,600.00,600.00,595.00,600.00,637500 07/18/19,PBSA,710.00,760.00,710.00,760.00,2100 07/18/19,PCAR,2430.00,2430.00,2010.00,2010.00,18391600 07/18/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/18/19,PEGE,185.00,185.00,176.00,176.00,97600 07/18/19,PEHA,1760.00,1780.00,1750.00,1750.00,7000 07/18/19,PGAS,2110.00,2140.00,2100.00,2100.00,28613600 07/18/19,PGLI,426.00,426.00,426.00,426.00,5300 07/18/19,PICO,390.00,486.00,390.00,486.00,1282700 07/18/19,PJAA,1160.00,1160.00,1150.00,1150.00,600 07/18/19,PKPK,87.00,87.00,85.00,87.00,169200 07/18/19,PLAS,50.00,50.00,50.00,50.00,0 07/18/19,PLIN,2800.00,2820.00,2800.00,2800.00,1900 07/18/19,PNBN,1460.00,1475.00,1440.00,1460.00,2927800 07/18/19,PNBS,59.00,59.00,57.00,59.00,1378000 07/18/19,PNIN,1395.00,1400.00,1375.00,1380.00,111600 07/18/19,PNLF,366.00,368.00,356.00,356.00,9061600 07/18/19,PNSE,580.00,580.00,580.00,580.00,0 07/18/19,POLA,1165.00,1170.00,1165.00,1170.00,500 07/18/19,POLA-W,1165.00,900.00,900.00,900.00,0 07/18/19,POLI,990.00,1000.00,950.00,995.00,3700 07/18/19,POLL,1350.00,1610.00,1350.00,1460.00,23400 07/18/19,POLU,1010.00,1260.00,1010.00,1260.00,375300 07/18/19,POLY,95.00,97.00,93.00,95.00,4231600 07/18/19,POOL,1755.00,1950.00,1755.00,1900.00,111978200 07/18/19,POOL-W,1755.00,4010.00,4010.00,4010.00,0 07/18/19,PORT,530.00,530.00,530.00,530.00,0 07/18/19,POSA,230.00,276.00,196.00,214.00,249912600 07/18/19,POSA-W,12.00,13.00,11.00,11.00,135865600 07/18/19,POWR,830.00,835.00,830.00,830.00,2504100 07/18/19,PPRE,380.00,382.00,380.00,382.00,5212200 07/18/19,PPRO,122.00,122.00,120.00,121.00,26972200 07/18/19,PRAS,161.00,161.00,161.00,161.00,0 07/18/19,PRDA,4450.00,4460.00,4430.00,4430.00,29600 07/18/19,PRIM,450.00,450.00,450.00,450.00,1700 07/18/19,PRIM-W,35.00,35.00,35.00,35.00,1200 07/18/19,PSAB,230.00,238.00,230.00,236.00,2349200 07/18/19,PSDN,196.00,196.00,196.00,196.00,2000 07/18/19,PSKT,50.00,50.00,50.00,50.00,0 07/18/19,PSSI,169.00,170.00,168.00,168.00,719800 07/18/19,PTBA,2820.00,2900.00,2820.00,2870.00,23888200 07/18/19,PTIS,312.00,312.00,312.00,312.00,0 07/18/19,PTPP,2220.00,2240.00,2190.00,2200.00,10422900 07/18/19,PTRO,1610.00,1620.00,1605.00,1605.00,182200 07/18/19,PTSN,490.00,494.00,466.00,470.00,6680100 07/18/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/18/19,PUDP,372.00,372.00,372.00,372.00,0 07/18/19,PWON,710.00,720.00,700.00,710.00,43570900 07/18/19,PYFA,198.00,198.00,198.00,198.00,0 07/18/19,PZZA,1060.00,1065.00,1030.00,1035.00,70400 07/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/18/19,R-LQ45X,1090.00,1090.00,1085.00,1085.00,2100 07/18/19,RAJA,254.00,256.00,252.00,252.00,958500 07/18/19,RALS,1335.00,1340.00,1295.00,1300.00,8229700 07/18/19,RANC,420.00,420.00,410.00,410.00,2700 07/18/19,RBMS,77.00,92.00,77.00,90.00,130195600 07/18/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/18/19,RELI,208.00,208.00,208.00,208.00,0 07/18/19,RICY,167.00,179.00,167.00,172.00,19500 07/18/19,RIGS,262.00,262.00,250.00,256.00,306600 07/18/19,RIMO,131.00,133.00,131.00,132.00,676176900 07/18/19,RISE,665.00,665.00,645.00,645.00,1931500 07/18/19,RMBA,352.00,352.00,350.00,350.00,13900 07/18/19,RODA,258.00,280.00,258.00,280.00,400 07/18/19,ROTI,1275.00,1275.00,1270.00,1275.00,67100 07/18/19,RUIS,228.00,228.00,228.00,228.00,0 07/18/19,SAFE,212.00,212.00,208.00,210.00,312100 07/18/19,SAME,496.00,496.00,494.00,494.00,1187200 07/18/19,SAPX,530.00,745.00,530.00,745.00,800 07/18/19,SATU,115.00,116.00,115.00,116.00,152000 07/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/18/19,SCCO,9100.00,9100.00,9100.00,9100.00,2000 07/18/19,SCMA,1500.00,1535.00,1500.00,1515.00,8016400 07/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/18/19,SDMU,56.00,58.00,54.00,55.00,2671200 07/18/19,SDPC,111.00,111.00,111.00,111.00,5100 07/18/19,SDRA,850.00,850.00,850.00,850.00,0 07/18/19,SFAN,610.00,620.00,605.00,605.00,697000 07/18/19,SFAN-W,535.00,540.00,56.00,500.00,2000 07/18/19,SGRO,2230.00,2230.00,2190.00,2200.00,35200 07/18/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/18/19,SHIP,795.00,795.00,775.00,790.00,1387200 07/18/19,SIDO,990.00,995.00,980.00,995.00,1713400 07/18/19,SILO,5500.00,5525.00,5325.00,5350.00,171600 07/18/19,SIMA,77.00,81.00,76.00,77.00,4041400 07/18/19,SIMP,346.00,346.00,340.00,340.00,1576900 07/18/19,SIPD,800.00,800.00,800.00,800.00,0 07/18/19,SKBM,420.00,420.00,400.00,400.00,2000 07/18/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/18/19,SKRN,420.00,422.00,410.00,412.00,392500 07/18/19,SKYB,252.00,252.00,252.00,252.00,0 07/18/19,SMAR,4150.00,4150.00,4020.00,4050.00,4000 07/18/19,SMBR,1150.00,1155.00,1105.00,1110.00,7235500 07/18/19,SMCB,1580.00,1580.00,1530.00,1530.00,19600 07/18/19,SMDM,148.00,148.00,148.00,148.00,10000 07/18/19,SMDR,302.00,310.00,302.00,308.00,846500 07/18/19,SMGR,12500.00,12675.00,12475.00,12550.00,7747500 07/18/19,SMKL,252.00,260.00,250.00,250.00,776600 07/18/19,SMKL-W,52.00,58.00,47.00,52.00,1852700 07/18/19,SMMA,9250.00,9250.00,9200.00,9200.00,1100 07/18/19,SMMT,153.00,155.00,148.00,154.00,52300 07/18/19,SMRA,1250.00,1270.00,1165.00,1180.00,54204500 07/18/19,SMRU,121.00,129.00,119.00,119.00,18211600 07/18/19,SMSM,1555.00,1565.00,1520.00,1520.00,3485100 07/18/19,SOCI,248.00,254.00,244.00,246.00,12049900 07/18/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/18/19,SOSS,390.00,390.00,368.00,370.00,438400 07/18/19,SOSS-W,32.00,32.00,30.00,30.00,1957000 07/18/19,SOTS,270.00,300.00,270.00,300.00,18000 07/18/19,SOTS-W,30.00,97.00,30.00,77.00,6600 07/18/19,SPMA,300.00,308.00,300.00,306.00,42600 07/18/19,SPTO,1125.00,1125.00,1110.00,1115.00,17557600 07/18/19,SQMI,208.00,210.00,204.00,206.00,360100 07/18/19,SRAJ,222.00,310.00,222.00,310.00,600 07/18/19,SRIL,346.00,358.00,342.00,350.00,1716106600 07/18/19,SRSN,73.00,75.00,73.00,73.00,4340200 07/18/19,SRTG,3520.00,3530.00,3510.00,3510.00,8400 07/18/19,SSIA,790.00,790.00,765.00,765.00,28170000 07/18/19,SSMS,920.00,945.00,915.00,935.00,62769000 07/18/19,SSTM,500.00,500.00,498.00,498.00,12000 07/18/19,STAR,98.00,98.00,98.00,98.00,205000 07/18/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/18/19,SUGI,50.00,50.00,50.00,50.00,0 07/18/19,SULI,66.00,66.00,62.00,63.00,813300 07/18/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/18/19,SURE,2980.00,3000.00,2980.00,3000.00,1704400 07/18/19,SWAT,116.00,116.00,115.00,116.00,17828400 07/18/19,TALF,348.00,348.00,348.00,348.00,0 07/18/19,TAMU,492.00,500.00,488.00,496.00,18705500 07/18/19,TARA,745.00,745.00,725.00,740.00,28287800 07/18/19,TAXI,50.00,50.00,50.00,50.00,25500 07/18/19,TBIG,4120.00,4200.00,4120.00,4150.00,1418100 07/18/19,TBLA,790.00,805.00,790.00,800.00,653700 07/18/19,TBMS,825.00,825.00,825.00,825.00,0 07/18/19,TCID,13500.00,13500.00,13500.00,13500.00,1100 07/18/19,TCPI,6750.00,6900.00,6200.00,6600.00,4841000 07/18/19,TDPM,266.00,272.00,264.00,268.00,23080600 07/18/19,TELE,600.00,600.00,550.00,560.00,832900 07/18/19,TFCO,600.00,600.00,600.00,600.00,100 07/18/19,TGKA,3850.00,3850.00,3850.00,3850.00,100 07/18/19,TGRA,805.00,810.00,795.00,810.00,35247400 07/18/19,TIFA,171.00,178.00,170.00,176.00,800 07/18/19,TINS,1105.00,1130.00,1090.00,1100.00,73369200 07/18/19,TIRA,194.00,194.00,194.00,194.00,2500 07/18/19,TIRT,66.00,67.00,60.00,65.00,338700 07/18/19,TKIM,11875.00,12700.00,11875.00,12600.00,1343000 07/18/19,TLKM,4220.00,4250.00,4210.00,4240.00,45408100 07/18/19,TMAS,206.00,210.00,164.00,174.00,37250700 07/18/19,TMPI,50.00,50.00,50.00,50.00,0 07/18/19,TMPO,162.00,162.00,160.00,162.00,24500 07/18/19,TNCA,306.00,326.00,306.00,324.00,6200 07/18/19,TOBA,396.00,396.00,392.00,396.00,3600 07/18/19,TOPS,685.00,705.00,665.00,675.00,16945100 07/18/19,TOTL,535.00,545.00,535.00,535.00,397000 07/18/19,TOTO,338.00,342.00,330.00,334.00,352000 07/18/19,TOWR,755.00,755.00,740.00,750.00,2062000 07/18/19,TPIA,5000.00,5275.00,5000.00,5275.00,10879500 07/18/19,TPMA,280.00,298.00,280.00,296.00,18100 07/18/19,TRAM,116.00,118.00,115.00,116.00,1063068600 07/18/19,TRAM-W,43.00,44.00,43.00,44.00,1200 07/18/19,TRIL,50.00,50.00,50.00,50.00,0 07/18/19,TRIM,145.00,155.00,143.00,155.00,76300 07/18/19,TRIO,426.00,426.00,426.00,426.00,0 07/18/19,TRIS,224.00,236.00,224.00,236.00,312000 07/18/19,TRST,418.00,418.00,418.00,418.00,0 07/18/19,TRUK,117.00,118.00,115.00,115.00,1915200 07/18/19,TRUS,334.00,334.00,334.00,334.00,0 07/18/19,TSPC,1545.00,1595.00,1540.00,1545.00,315000 07/18/19,TUGU,2850.00,2960.00,2750.00,2960.00,5900 07/18/19,TURI,1035.00,1035.00,1030.00,1030.00,326300 07/18/19,ULTJ,1435.00,1525.00,1425.00,1490.00,415300 07/18/19,UNIC,4790.00,4790.00,4790.00,4790.00,100 07/18/19,UNIT,182.00,182.00,180.00,181.00,19700 07/18/19,UNSP,99.00,103.00,97.00,100.00,141500 07/18/19,UNTR,27950.00,27950.00,27250.00,27275.00,4114600 07/18/19,UNVR,44900.00,45750.00,44775.00,45750.00,2052800 07/18/19,URBN,2490.00,2520.00,2490.00,2520.00,190000 07/18/19,URBN-W,73.00,85.00,71.00,78.00,3112300 07/18/19,VICO,108.00,108.00,103.00,106.00,422100 07/18/19,VINS,90.00,91.00,89.00,90.00,800 07/18/19,VINS-W,35.00,35.00,23.00,25.00,633800 07/18/19,VIVA,111.00,114.00,111.00,111.00,10450300 07/18/19,VOKS,346.00,352.00,338.00,350.00,3792000 07/18/19,VRNA,120.00,120.00,120.00,120.00,0 07/18/19,WAPO,90.00,90.00,85.00,88.00,40300 07/18/19,WEGE,350.00,350.00,344.00,346.00,14798500 07/18/19,WEHA,159.00,159.00,158.00,159.00,2149100 07/18/19,WICO,615.00,615.00,595.00,595.00,500 07/18/19,WIIM,268.00,268.00,250.00,252.00,15021800 07/18/19,WIKA,2490.00,2490.00,2450.00,2460.00,12593100 07/18/19,WINS,171.00,174.00,171.00,171.00,21200 07/18/19,WOMF,314.00,318.00,312.00,316.00,92800 07/18/19,WOOD,845.00,855.00,840.00,840.00,6960800 07/18/19,WSBP,422.00,422.00,418.00,420.00,25136500 07/18/19,WSKT,2180.00,2180.00,2130.00,2140.00,14723300 07/18/19,WTON,610.00,620.00,595.00,600.00,18782600 07/18/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/18/19,XBID,546.00,546.00,546.00,546.00,0 07/18/19,XBLQ,500.00,500.00,500.00,500.00,0 07/18/19,XBNI,1136.00,1136.00,1136.00,1136.00,100 07/18/19,XBSK,392.00,392.00,392.00,392.00,0 07/18/19,XCID,76.00,77.00,76.00,77.00,200 07/18/19,XCIS,103.00,106.00,103.00,106.00,1300 07/18/19,XDIF,512.00,512.00,512.00,512.00,0 07/18/19,XIHD,540.00,540.00,540.00,540.00,0 07/18/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/18/19,XIIF,724.00,724.00,724.00,724.00,100 07/18/19,XIIT,589.00,589.00,589.00,589.00,0 07/18/19,XIJI,714.00,714.00,714.00,714.00,5000 07/18/19,XIPI,183.00,183.00,183.00,183.00,200 07/18/19,XISB,398.00,398.00,398.00,398.00,0 07/18/19,XISC,812.00,812.00,812.00,812.00,0 07/18/19,XISI,376.00,376.00,376.00,376.00,0 07/18/19,XISR,418.00,420.00,418.00,420.00,5800 07/18/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/18/19,XMTS,531.00,531.00,531.00,531.00,0 07/18/19,XPDV,518.00,518.00,518.00,518.00,0 07/18/19,XPES,446.00,446.00,446.00,446.00,0 07/18/19,XPFT,555.00,555.00,555.00,555.00,0 07/18/19,XPID,497.00,497.00,497.00,497.00,0 07/18/19,XPLC,482.00,482.00,482.00,482.00,0 07/18/19,XPLQ,538.00,538.00,538.00,538.00,0 07/18/19,XPMI,1010.00,1014.00,1010.00,1014.00,1200 07/18/19,XPSG,466.00,466.00,466.00,466.00,0 07/18/19,XPTD,541.00,541.00,541.00,541.00,0 07/18/19,XSBC,114.00,114.00,114.00,114.00,0 07/18/19,XSPI,600.00,600.00,600.00,600.00,0 07/18/19,YELO,197.00,198.00,193.00,195.00,493700 07/18/19,YELO-W,24.00,24.00,22.00,22.00,1923600 07/18/19,YPAS,320.00,320.00,320.00,320.00,0 07/18/19,YULE,154.00,169.00,149.00,169.00,3400 07/18/19,ZBRA,50.00,50.00,50.00,50.00,0 07/18/19,ZINC,530.00,530.00,510.00,515.00,17816000 07/18/19,ZONE,545.00,560.00,540.00,560.00,250700