,,,,,, 09/25/19,AALI,10400.00,10750.00,10350.00,10700.00,539600 09/25/19,ABBA,124.00,135.00,124.00,133.00,3778400 09/25/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 09/25/19,ABMM,1800.00,1945.00,1725.00,1755.00,2900 09/25/19,ACES,1755.00,1765.00,1730.00,1750.00,7519500 09/25/19,ACST,1105.00,1110.00,1105.00,1110.00,9400 09/25/19,ADES,1070.00,1070.00,1045.00,1065.00,26100 09/25/19,ADHI,1310.00,1320.00,1295.00,1320.00,1651700 09/25/19,ADMF,10525.00,10525.00,10425.00,10500.00,103600 09/25/19,ADMG,202.00,202.00,196.00,198.00,1133200 09/25/19,ADRO,1270.00,1315.00,1260.00,1310.00,30439800 09/25/19,AGII,620.00,625.00,620.00,620.00,30600 09/25/19,AGRO,234.00,238.00,228.00,230.00,1277600 09/25/19,AGRS,197.00,198.00,180.00,188.00,16900 09/25/19,AHAP,81.00,89.00,74.00,79.00,20973600 09/25/19,AIMS,180.00,180.00,180.00,180.00,0 09/25/19,AISA,168.00,168.00,168.00,168.00,0 09/25/19,AKKU,50.00,50.00,50.00,50.00,47800 09/25/19,AKPI,402.00,404.00,402.00,402.00,17900 09/25/19,AKRA,3780.00,3780.00,3710.00,3720.00,7758500 09/25/19,AKSI,520.00,575.00,520.00,575.00,6240000 09/25/19,ALDO,378.00,378.00,378.00,378.00,1100 09/25/19,ALKA,470.00,492.00,470.00,484.00,3500 09/25/19,ALMI,352.00,352.00,274.00,350.00,6400 09/25/19,ALTO,360.00,380.00,360.00,380.00,1331200 09/25/19,AMAG,302.00,310.00,302.00,310.00,1000 09/25/19,AMFG,4890.00,4890.00,4890.00,4890.00,900 09/25/19,AMIN,298.00,298.00,256.00,264.00,25800 09/25/19,AMRT,890.00,910.00,890.00,910.00,74200 09/25/19,ANDI,2140.00,2300.00,1970.00,1990.00,47386700 09/25/19,ANJT,810.00,815.00,795.00,810.00,134900 09/25/19,ANTM,1015.00,1035.00,1005.00,1010.00,67498200 09/25/19,APEX,530.00,560.00,436.00,545.00,21400 09/25/19,APIC,690.00,710.00,670.00,705.00,23406600 09/25/19,APIC-W,690.00,352.00,352.00,352.00,0 09/25/19,APII,171.00,171.00,171.00,171.00,5400 09/25/19,APLI,93.00,99.00,93.00,98.00,6000 09/25/19,APLN,250.00,266.00,244.00,264.00,168485700 09/25/19,APOL,50.00,50.00,50.00,50.00,0 09/25/19,APOL-W2,22.00,25.00,22.00,24.00,134700 09/25/19,ARGO,825.00,825.00,825.00,825.00,0 09/25/19,ARII,750.00,750.00,750.00,750.00,12000 09/25/19,ARKA,1610.00,1610.00,1595.00,1595.00,141700 09/25/19,ARMY,264.00,264.00,254.00,258.00,446955500 09/25/19,ARNA,500.00,510.00,500.00,510.00,9300 09/25/19,ARTA,388.00,388.00,388.00,388.00,0 09/25/19,ARTI,50.00,50.00,50.00,50.00,200 09/25/19,ARTO,780.00,850.00,780.00,785.00,157700 09/25/19,ASBI,320.00,320.00,320.00,320.00,100 09/25/19,ASDM,1020.00,1020.00,1020.00,1020.00,3900 09/25/19,ASGR,1100.00,1100.00,1005.00,1005.00,49400 09/25/19,ASII,6400.00,6500.00,6400.00,6500.00,17781500 09/25/19,ASJT,194.00,194.00,185.00,185.00,18400 09/25/19,ASMI,1055.00,1060.00,1040.00,1060.00,13500 09/25/19,ASRI,296.00,302.00,296.00,300.00,6525300 09/25/19,ASRM,2280.00,2280.00,2100.00,2200.00,10900 09/25/19,ASSA,800.00,805.00,795.00,800.00,472500 09/25/19,ATIC,845.00,1050.00,790.00,790.00,2400 09/25/19,ATPK,194.00,194.00,194.00,194.00,0 09/25/19,AUTO,1265.00,1265.00,1240.00,1260.00,330200 09/25/19,BABP,52.00,52.00,50.00,51.00,33136000 09/25/19,BABP-W2,36.00,36.00,32.00,32.00,19600 09/25/19,BABP-W3,37.00,45.00,37.00,38.00,800 09/25/19,BACA,270.00,270.00,270.00,270.00,0 09/25/19,BACA-W2,100.00,100.00,100.00,100.00,0 09/25/19,BAJA,70.00,71.00,70.00,70.00,211500 09/25/19,BALI,1350.00,1355.00,1350.00,1355.00,18500 09/25/19,BAPA,82.00,82.00,78.00,81.00,8200 09/25/19,BAPI,105.00,141.00,100.00,141.00,490919200 09/25/19,BAPI-W,13.00,53.00,11.00,42.00,1176911800 09/25/19,BATA,705.00,705.00,675.00,705.00,6500 09/25/19,BAYU,1590.00,1590.00,1590.00,1590.00,200 09/25/19,BBCA,29500.00,29675.00,28900.00,29675.00,17724000 09/25/19,BBHI,166.00,169.00,165.00,165.00,213000 09/25/19,BBKP,270.00,274.00,270.00,272.00,1626000 09/25/19,BBLD,488.00,488.00,488.00,488.00,0 09/25/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/25/19,BBNI,7400.00,7525.00,7350.00,7475.00,13450100 09/25/19,BBRI,4070.00,4120.00,4020.00,4080.00,83155300 09/25/19,BBRM,50.00,50.00,50.00,50.00,0 09/25/19,BBTN,2200.00,2250.00,2170.00,2200.00,13592100 09/25/19,BBYB,280.00,280.00,280.00,280.00,100000 09/25/19,BCAP,158.00,161.00,152.00,152.00,1185800 09/25/19,BCIC,450.00,450.00,450.00,450.00,0 09/25/19,BCIP,83.00,84.00,83.00,84.00,940800 09/25/19,BDMN,4670.00,4720.00,4640.00,4720.00,1531700 09/25/19,BEEF,340.00,346.00,338.00,340.00,3042400 09/25/19,BEEF-W,40.00,44.00,40.00,41.00,83200 09/25/19,BEKS,50.00,50.00,50.00,50.00,9200 09/25/19,BELL,515.00,515.00,515.00,515.00,56300 09/25/19,BEST,272.00,282.00,260.00,280.00,7145200 09/25/19,BFIN,540.00,540.00,535.00,540.00,44600 09/25/19,BGTG,69.00,70.00,68.00,70.00,2153300 09/25/19,BHIT,73.00,73.00,72.00,72.00,4264500 09/25/19,BIKA,200.00,200.00,200.00,200.00,2000 09/25/19,BIMA,51.00,51.00,51.00,51.00,2300 09/25/19,BINA,805.00,850.00,805.00,835.00,25000 09/25/19,BIPI,50.00,50.00,50.00,50.00,491500 09/25/19,BIPI-W,13.00,14.00,12.00,13.00,876900 09/25/19,BIPP,66.00,68.00,64.00,68.00,109600 09/25/19,BIPP-W2,66.00,1.00,1.00,1.00,0 09/25/19,BIRD,2520.00,2550.00,2460.00,2480.00,368900 09/25/19,BISI,1375.00,1395.00,1375.00,1395.00,177600 09/25/19,BJBR,1600.00,1605.00,1545.00,1605.00,9874900 09/25/19,BJTM,650.00,650.00,640.00,650.00,2787000 09/25/19,BKDP,62.00,62.00,58.00,58.00,20400 09/25/19,BKSL,120.00,123.00,119.00,119.00,49509500 09/25/19,BKSL-W,24.00,25.00,22.00,23.00,3823700 09/25/19,BKSW,195.00,195.00,195.00,195.00,250000 09/25/19,BLTA,50.00,50.00,50.00,50.00,20700 09/25/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/25/19,BLUE,600.00,605.00,585.00,585.00,268500 09/25/19,BMAS,282.00,282.00,282.00,282.00,0 09/25/19,BMRI,6975.00,7000.00,6875.00,6900.00,18782700 09/25/19,BMSR,100.00,112.00,90.00,101.00,2909600 09/25/19,BMTR,360.00,362.00,354.00,354.00,9787300 09/25/19,BNBA,300.00,304.00,300.00,304.00,672500 09/25/19,BNBR,50.00,50.00,50.00,50.00,3100 09/25/19,BNGA,1000.00,1010.00,990.00,1005.00,377900 09/25/19,BNII,222.00,226.00,222.00,222.00,327700 09/25/19,BNLI,1130.00,1160.00,1120.00,1155.00,46966600 09/25/19,BOGA,830.00,845.00,825.00,845.00,6260500 09/25/19,BOGA-W,830.00,600.00,600.00,600.00,0 09/25/19,BOLA,364.00,368.00,362.00,368.00,46100 09/25/19,BOLT,865.00,870.00,860.00,870.00,94700 09/25/19,BORN,50.00,50.00,50.00,50.00,0 09/25/19,BOSS,790.00,820.00,790.00,805.00,542700 09/25/19,BPFI,1140.00,1145.00,1140.00,1140.00,19000 09/25/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/25/19,BPTR,100.00,101.00,100.00,101.00,163100 09/25/19,BRAM,6800.00,6800.00,6800.00,6800.00,0 09/25/19,BRIS,420.00,422.00,416.00,416.00,3010900 09/25/19,BRMS,50.00,50.00,50.00,50.00,1652700 09/25/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 09/25/19,BRPT,965.00,1000.00,955.00,990.00,85648400 09/25/19,BRPT-W,965.00,570.00,570.00,570.00,0 09/25/19,BSDE,1315.00,1360.00,1310.00,1355.00,5070700 09/25/19,BSIM,550.00,590.00,550.00,590.00,1900 09/25/19,BSIM-W3,52.00,55.00,37.00,55.00,8900 09/25/19,BSSR,1710.00,1710.00,1710.00,1710.00,100 09/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/25/19,BTEK,60.00,60.00,56.00,59.00,49345300 09/25/19,BTEL,50.00,50.00,50.00,50.00,0 09/25/19,BTON,216.00,216.00,204.00,204.00,9300 09/25/19,BTPN,3190.00,3260.00,3190.00,3250.00,36900 09/25/19,BTPS,3050.00,3080.00,2980.00,3060.00,34566700 09/25/19,BUDI,101.00,101.00,100.00,100.00,474100 09/25/19,BUKK,1800.00,1800.00,1795.00,1800.00,500 09/25/19,BULL,193.00,196.00,192.00,196.00,9241500 09/25/19,BULL-W,113.00,113.00,80.00,90.00,700 09/25/19,BULL-W2,33.00,40.00,30.00,33.00,738200 09/25/19,BUMI,99.00,99.00,90.00,91.00,77686500 09/25/19,BUVA,85.00,87.00,83.00,84.00,146300 09/25/19,BVIC,165.00,185.00,165.00,177.00,42200 09/25/19,BWPT,130.00,140.00,129.00,136.00,10115000 09/25/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 09/25/19,CAKK,110.00,112.00,110.00,110.00,337800 09/25/19,CAKK-W,20.00,20.00,19.00,20.00,230300 09/25/19,CAMP,482.00,482.00,458.00,468.00,1674700 09/25/19,CANI,220.00,220.00,200.00,200.00,1100 09/25/19,CARS,232.00,236.00,228.00,236.00,1328600 09/25/19,CASA,390.00,390.00,386.00,390.00,7066100 09/25/19,CASA-W,390.00,127.00,127.00,127.00,0 09/25/19,CASS,645.00,645.00,645.00,645.00,0 09/25/19,CCSI,298.00,312.00,294.00,308.00,8949700 09/25/19,CEKA,1455.00,1455.00,1450.00,1450.00,4300 09/25/19,CENT,81.00,82.00,80.00,81.00,1996000 09/25/19,CFIN,308.00,310.00,308.00,308.00,3741200 09/25/19,CINT,258.00,258.00,248.00,254.00,83800 09/25/19,CITA,1920.00,1920.00,1920.00,1920.00,0 09/25/19,CITY,193.00,258.00,193.00,197.00,1593400 09/25/19,CITY-W,98.00,98.00,66.00,92.00,31200 09/25/19,CKRA,76.00,76.00,76.00,76.00,0 09/25/19,CLAY,5025.00,5100.00,5000.00,5050.00,2006900 09/25/19,CLEO,545.00,555.00,540.00,550.00,11366600 09/25/19,CLPI,815.00,815.00,795.00,810.00,32100 09/25/19,CMNP,1565.00,1590.00,1500.00,1530.00,54800 09/25/19,CMPP,184.00,184.00,184.00,184.00,0 09/25/19,CNKO,50.00,50.00,50.00,50.00,10600 09/25/19,CNTB,250.00,250.00,250.00,250.00,0 09/25/19,CNTX,444.00,444.00,444.00,444.00,0 09/25/19,COCO,925.00,925.00,920.00,920.00,1700100 09/25/19,COCO-W,925.00,494.00,494.00,494.00,0 09/25/19,COWL,206.00,206.00,199.00,199.00,265600 09/25/19,CPIN,4900.00,5175.00,4810.00,5175.00,6480100 09/25/19,CPRI,56.00,57.00,55.00,55.00,1704100 09/25/19,CPRI-W,21.00,22.00,20.00,22.00,151500 09/25/19,CPRO,50.00,50.00,50.00,50.00,400 09/25/19,CSAP,460.00,460.00,456.00,458.00,551200 09/25/19,CSIS,100.00,100.00,95.00,96.00,2054600 09/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/25/19,CTRA,1050.00,1080.00,1025.00,1060.00,22816000 09/25/19,CTTH,90.00,91.00,89.00,90.00,44900 09/25/19,DART,322.00,344.00,322.00,344.00,1700 09/25/19,DAYA,216.00,236.00,216.00,236.00,1100 09/25/19,DEAL,1535.00,1540.00,1515.00,1515.00,4618500 09/25/19,DEAL-W,1535.00,1100.00,1100.00,1100.00,0 09/25/19,DEFI,1840.00,1840.00,1835.00,1835.00,1500 09/25/19,DEWA,50.00,50.00,50.00,50.00,300 09/25/19,DFAM,1020.00,1020.00,995.00,995.00,2460500 09/25/19,DFAM-W,1020.00,800.00,800.00,800.00,0 09/25/19,DGIK,50.00,50.00,50.00,50.00,100 09/25/19,DIGI,1775.00,1800.00,1690.00,1740.00,11200 09/25/19,DILD,396.00,400.00,394.00,400.00,973900 09/25/19,DIVA,3550.00,3550.00,3510.00,3540.00,390600 09/25/19,DKFT,220.00,222.00,214.00,216.00,8626000 09/25/19,DLTA,6950.00,7025.00,6950.00,7025.00,20500 09/25/19,DMAS,292.00,292.00,288.00,290.00,11083500 09/25/19,DNAR,246.00,246.00,246.00,246.00,0 09/25/19,DNET,3060.00,3060.00,3060.00,3060.00,2000 09/25/19,DOID,326.00,334.00,324.00,324.00,7709900 09/25/19,DPNS,266.00,268.00,266.00,268.00,4100 09/25/19,DPUM,110.00,110.00,110.00,110.00,3700 09/25/19,DSFI,126.00,127.00,125.00,127.00,267200 09/25/19,DSNG,320.00,320.00,316.00,320.00,298700 09/25/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/25/19,DUCK,1640.00,1660.00,1640.00,1660.00,62400 09/25/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/25/19,DVLA,2180.00,2200.00,2180.00,2200.00,200 09/25/19,DWGL,262.00,264.00,256.00,260.00,2590600 09/25/19,DWGL-W,55.00,59.00,54.00,57.00,2295400 09/25/19,DYAN,128.00,129.00,127.00,128.00,1047100 09/25/19,EAST,130.00,131.00,127.00,128.00,5001000 09/25/19,EAST-W,12.00,14.00,11.00,14.00,52598200 09/25/19,ECII,1115.00,1120.00,1115.00,1120.00,12300 09/25/19,EKAD,855.00,870.00,855.00,860.00,398400 09/25/19,ELSA,332.00,334.00,326.00,326.00,27557300 09/25/19,ELTY,50.00,50.00,50.00,50.00,0 09/25/19,EMDE,230.00,238.00,230.00,238.00,5100 09/25/19,EMTK,5650.00,5900.00,5550.00,5900.00,55800 09/25/19,ENRG,59.00,60.00,57.00,60.00,35111300 09/25/19,ENVY,1700.00,1710.00,1685.00,1690.00,11542800 09/25/19,EPMT,2150.00,2150.00,2150.00,2150.00,0 09/25/19,ERAA,2020.00,2060.00,1920.00,1930.00,49721400 09/25/19,ERTX,145.00,145.00,139.00,139.00,126100 09/25/19,ESSA,250.00,256.00,246.00,250.00,2381300 09/25/19,ESTI,98.00,99.00,98.00,99.00,912100 09/25/19,ETWA,83.00,90.00,81.00,82.00,512600 09/25/19,EXCL,3290.00,3330.00,3220.00,3300.00,6192200 09/25/19,FAST,2800.00,2800.00,2800.00,2800.00,3400 09/25/19,FASW,7825.00,7825.00,7800.00,7800.00,15600 09/25/19,FILM,328.00,342.00,282.00,290.00,11508400 09/25/19,FINN,50.00,50.00,50.00,50.00,100 09/25/19,FIRE,2540.00,2550.00,2140.00,2370.00,49341800 09/25/19,FIRE-W,2540.00,1910.00,1910.00,1910.00,0 09/25/19,FISH,2960.00,2960.00,2900.00,2900.00,400 09/25/19,FITT,84.00,94.00,82.00,84.00,23076300 09/25/19,FITT-W,31.00,34.00,30.00,31.00,18051800 09/25/19,FMII,640.00,640.00,640.00,640.00,0 09/25/19,FOOD,135.00,141.00,135.00,137.00,472000 09/25/19,FORU,99.00,99.00,99.00,99.00,0 09/25/19,FORZ,935.00,945.00,910.00,920.00,1350400 09/25/19,FORZ-W,935.00,610.00,610.00,610.00,0 09/25/19,FPNI,129.00,129.00,127.00,129.00,128700 09/25/19,FREN,165.00,173.00,164.00,172.00,301669400 09/25/19,FREN-W,102.00,104.00,99.00,103.00,209700 09/25/19,FUJI,115.00,117.00,114.00,116.00,179400 09/25/19,GAMA,50.00,50.00,50.00,50.00,100 09/25/19,GDST,84.00,85.00,81.00,83.00,463700 09/25/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/25/19,GEMA,376.00,376.00,376.00,376.00,15000 09/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/25/19,GGRM,51000.00,52525.00,50400.00,52025.00,2756000 09/25/19,GGRP,740.00,740.00,680.00,720.00,814000 09/25/19,GHON,1440.00,1440.00,1400.00,1400.00,400 09/25/19,GIAA,520.00,530.00,496.00,498.00,13764900 09/25/19,GJTL,645.00,645.00,630.00,635.00,756500 09/25/19,GLOB,434.00,448.00,434.00,436.00,5600 09/25/19,GMFI,199.00,202.00,199.00,200.00,1085500 09/25/19,GMTD,19000.00,19000.00,19000.00,19000.00,500 09/25/19,GOLD,240.00,240.00,232.00,232.00,53000 09/25/19,GOLL,50.00,50.00,50.00,50.00,0 09/25/19,GOOD,1620.00,1620.00,1610.00,1615.00,321100 09/25/19,GPRA,90.00,92.00,89.00,92.00,324900 09/25/19,GREN,328.00,328.00,328.00,328.00,0 09/25/19,GSMF,115.00,119.00,109.00,109.00,19700 09/25/19,GTBO,158.00,166.00,151.00,166.00,1700 09/25/19,GWSA,181.00,185.00,178.00,178.00,30800 09/25/19,GZCO,50.00,50.00,50.00,50.00,19800 09/25/19,HADE,50.00,50.00,50.00,50.00,200700 09/25/19,HDFA,145.00,146.00,140.00,142.00,2500 09/25/19,HDIT,795.00,795.00,710.00,735.00,49700 09/25/19,HDTX,120.00,120.00,120.00,120.00,0 09/25/19,HEAL,3500.00,3500.00,3400.00,3500.00,138400 09/25/19,HELI,162.00,173.00,161.00,161.00,3300 09/25/19,HELI-W,15.00,18.00,5.00,15.00,323600 09/25/19,HERO,680.00,680.00,680.00,680.00,0 09/25/19,HEXA,3230.00,3330.00,3220.00,3270.00,237200 09/25/19,HITS,635.00,635.00,600.00,600.00,108100 09/25/19,HKMU,320.00,328.00,318.00,320.00,7526300 09/25/19,HMSP,2250.00,2310.00,2220.00,2290.00,39610700 09/25/19,HOKI,855.00,865.00,845.00,860.00,23104600 09/25/19,HOKI-W,855.00,660.00,660.00,660.00,0 09/25/19,HOME,83.00,85.00,81.00,82.00,2110021200 09/25/19,HOTL,160.00,166.00,154.00,158.00,7471800 09/25/19,HRME,1040.00,1060.00,1020.00,1025.00,15150200 09/25/19,HRTA,298.00,318.00,292.00,316.00,1522400 09/25/19,HRUM,1350.00,1365.00,1340.00,1365.00,230400 09/25/19,IATA,50.00,50.00,50.00,50.00,2321400 09/25/19,IBFN,200.00,210.00,200.00,200.00,324100 09/25/19,IBFN-W,27.00,29.00,22.00,28.00,4300 09/25/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/25/19,ICBP,11800.00,11850.00,11600.00,11800.00,4008700 09/25/19,ICON,104.00,104.00,99.00,102.00,2300 09/25/19,IDPR,326.00,340.00,326.00,328.00,375200 09/25/19,IGAR,338.00,342.00,336.00,336.00,4000 09/25/19,IIKP,50.00,50.00,50.00,50.00,1100 09/25/19,IKAI,139.00,140.00,137.00,140.00,2239900 09/25/19,IKBI,280.00,280.00,280.00,280.00,7300 09/25/19,IMAS,1670.00,1670.00,1590.00,1590.00,889600 09/25/19,IMJS,430.00,432.00,420.00,430.00,465100 09/25/19,IMPC,1025.00,1030.00,1025.00,1030.00,424400 09/25/19,INAF,1600.00,1605.00,1585.00,1595.00,71800 09/25/19,INAI,432.00,432.00,432.00,432.00,0 09/25/19,INCF,58.00,60.00,57.00,57.00,4026400 09/25/19,INCI,438.00,438.00,438.00,438.00,0 09/25/19,INCO,3640.00,3660.00,3580.00,3580.00,10116400 09/25/19,INDF,7525.00,7625.00,7525.00,7625.00,3972700 09/25/19,INDR,3670.00,3670.00,3590.00,3600.00,29900 09/25/19,INDS,2370.00,2380.00,2320.00,2360.00,1763200 09/25/19,INDX,63.00,63.00,63.00,63.00,17500 09/25/19,INDY,1330.00,1365.00,1310.00,1345.00,1988100 09/25/19,INKP,6675.00,6750.00,6575.00,6625.00,3960200 09/25/19,INOV,382.00,382.00,374.00,382.00,2556800 09/25/19,INPC,68.00,69.00,67.00,67.00,430700 09/25/19,INPC-W,8.00,8.00,7.00,8.00,556700 09/25/19,INPP,830.00,830.00,830.00,830.00,0 09/25/19,INPS,3360.00,3490.00,3360.00,3490.00,134400 09/25/19,INRU,825.00,825.00,825.00,825.00,37800 09/25/19,INTA,462.00,466.00,462.00,466.00,35000 09/25/19,INTA-W,462.00,200.00,200.00,200.00,0 09/25/19,INTD,150.00,150.00,149.00,149.00,300 09/25/19,INTP,19750.00,19750.00,18575.00,19225.00,3350400 09/25/19,IPCC,1085.00,1090.00,1080.00,1085.00,397500 09/25/19,IPCM,234.00,236.00,234.00,236.00,92100 09/25/19,IPOL,100.00,101.00,98.00,99.00,2301600 09/25/19,IPTV,570.00,570.00,520.00,525.00,52426300 09/25/19,IPTV-W,33.00,34.00,30.00,31.00,9638300 09/25/19,ISAT,3020.00,3020.00,2890.00,2890.00,3154800 09/25/19,ISSP,143.00,145.00,134.00,134.00,34351900 09/25/19,ITIC,1110.00,1115.00,1055.00,1100.00,10139700 09/25/19,ITMA,785.00,785.00,785.00,785.00,300 09/25/19,ITMG,13050.00,13050.00,12600.00,12775.00,1190900 09/25/19,ITTG,82.00,82.00,82.00,82.00,0 09/25/19,JAST,1515.00,1545.00,1515.00,1540.00,3540500 09/25/19,JAWA,114.00,114.00,110.00,113.00,4400 09/25/19,JAYA,95.00,97.00,94.00,95.00,946100 09/25/19,JAYA-W,17.00,18.00,17.00,18.00,208900 09/25/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/25/19,JGLE,50.00,50.00,50.00,50.00,0 09/25/19,JIHD,550.00,550.00,550.00,550.00,0 09/25/19,JKON,530.00,530.00,500.00,500.00,200 09/25/19,JKSW,60.00,60.00,60.00,60.00,0 09/25/19,JMAS,885.00,885.00,885.00,885.00,0 09/25/19,JPFA,1450.00,1480.00,1415.00,1465.00,30156700 09/25/19,JRPT,640.00,660.00,640.00,650.00,5608800 09/25/19,JSKY,800.00,940.00,775.00,835.00,47729400 09/25/19,JSMR,5525.00,5775.00,5450.00,5750.00,3468500 09/25/19,JSPT,840.00,840.00,840.00,840.00,0 09/25/19,JTPE,970.00,970.00,965.00,965.00,708100 09/25/19,KAEF,2940.00,2940.00,2890.00,2910.00,47300 09/25/19,KARW,88.00,93.00,86.00,89.00,701600 09/25/19,KAYU,220.00,226.00,204.00,226.00,27006400 09/25/19,KBLI,670.00,670.00,630.00,650.00,22948700 09/25/19,KBLM,328.00,328.00,310.00,310.00,30300 09/25/19,KBLV,430.00,430.00,362.00,362.00,7100 09/25/19,KBRI,50.00,50.00,50.00,50.00,0 09/25/19,KDSI,1350.00,1350.00,1300.00,1340.00,6700 09/25/19,KEEN,640.00,640.00,630.00,635.00,32572400 09/25/19,KIAS,85.00,86.00,80.00,84.00,5587900 09/25/19,KICI,222.00,222.00,222.00,222.00,100 09/25/19,KIJA,314.00,316.00,312.00,314.00,4284300 09/25/19,KINO,3490.00,3500.00,3450.00,3490.00,419100 09/25/19,KIOS,408.00,408.00,408.00,408.00,1000 09/25/19,KIOS-W,408.00,200.00,200.00,200.00,0 09/25/19,KJEN,1995.00,2000.00,1995.00,2000.00,539000 09/25/19,KKGI,212.00,222.00,206.00,222.00,388200 09/25/19,KLBF,1660.00,1675.00,1650.00,1670.00,15618200 09/25/19,KMTR,318.00,318.00,312.00,316.00,30500 09/25/19,KOBX,151.00,153.00,150.00,152.00,902000 09/25/19,KOIN,195.00,195.00,195.00,195.00,0 09/25/19,KONI,775.00,775.00,775.00,775.00,100 09/25/19,KOPI,640.00,640.00,635.00,635.00,46700 09/25/19,KOTA,600.00,620.00,600.00,620.00,5414900 09/25/19,KOTA-W,18.00,22.00,17.00,22.00,14323700 09/25/19,KPAL,615.00,655.00,585.00,610.00,3699800 09/25/19,KPAS,108.00,108.00,106.00,107.00,21481400 09/25/19,KPAS-W,29.00,32.00,26.00,29.00,487300 09/25/19,KPIG,138.00,142.00,135.00,138.00,6919000 09/25/19,KRAH,1300.00,1300.00,1300.00,1300.00,100 09/25/19,KRAS,338.00,344.00,332.00,332.00,3874000 09/25/19,KREN,560.00,565.00,555.00,560.00,73923100 09/25/19,LAND,1450.00,1450.00,1440.00,1450.00,100100 09/25/19,LAPD,50.00,50.00,50.00,50.00,100 09/25/19,LCGP,114.00,114.00,114.00,114.00,0 09/25/19,LCKM,324.00,326.00,324.00,326.00,6000 09/25/19,LEAD,50.00,50.00,50.00,50.00,148200 09/25/19,LIFE,6125.00,6250.00,6100.00,6225.00,48100 09/25/19,LINK,3920.00,4040.00,3850.00,3990.00,3976400 09/25/19,LION,565.00,590.00,565.00,575.00,36400 09/25/19,LMAS,58.00,59.00,57.00,59.00,73800 09/25/19,LMPI,142.00,143.00,140.00,143.00,97400 09/25/19,LMSH,505.00,505.00,505.00,505.00,100 09/25/19,LPCK,1230.00,1230.00,1205.00,1220.00,1161900 09/25/19,LPGI,4000.00,4000.00,3900.00,3900.00,300 09/25/19,LPIN,298.00,298.00,294.00,294.00,300 09/25/19,LPKR,244.00,244.00,232.00,242.00,221842100 09/25/19,LPLI,130.00,149.00,127.00,130.00,1000 09/25/19,LPPF,3050.00,3080.00,3000.00,3020.00,3699700 09/25/19,LPPS,91.00,92.00,90.00,91.00,108800 09/25/19,LRNA,138.00,160.00,138.00,142.00,77700 09/25/19,LSIP,1195.00,1195.00,1165.00,1180.00,2669800 09/25/19,LTLS,650.00,655.00,650.00,655.00,97600 09/25/19,LUCK,1480.00,1480.00,1475.00,1480.00,939300 09/25/19,MABA,50.00,50.00,50.00,50.00,64700 09/25/19,MAGP,50.00,50.00,50.00,50.00,200 09/25/19,MAIN,900.00,920.00,895.00,915.00,1715400 09/25/19,MAMI,149.00,162.00,148.00,162.00,281334500 09/25/19,MAMI-W,25.00,33.00,24.00,32.00,27309000 09/25/19,MAMIP,149.00,600.00,600.00,600.00,0 09/25/19,MAPA,5200.00,5250.00,5200.00,5250.00,123100 09/25/19,MAPB,1750.00,1750.00,1725.00,1725.00,5700 09/25/19,MAPI,1005.00,1005.00,990.00,1000.00,5122800 09/25/19,MARI,248.00,248.00,248.00,248.00,30000 09/25/19,MARK,490.00,490.00,484.00,484.00,1524300 09/25/19,MASA,595.00,595.00,555.00,560.00,3300 09/25/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 09/25/19,MBAP,1930.00,1940.00,1900.00,1915.00,3800 09/25/19,MBSS,510.00,515.00,500.00,505.00,777400 09/25/19,MBTO,128.00,128.00,128.00,128.00,90000 09/25/19,MCAS,3240.00,3350.00,3230.00,3250.00,5131700 09/25/19,MCOR,136.00,139.00,136.00,138.00,131200 09/25/19,MDIA,116.00,119.00,113.00,118.00,352300 09/25/19,MDKA,6350.00,6475.00,6350.00,6450.00,17317800 09/25/19,MDKI,195.00,199.00,194.00,199.00,243400 09/25/19,MDLN,244.00,246.00,236.00,238.00,1462200 09/25/19,MDRN,50.00,50.00,50.00,50.00,0 09/25/19,MEDC,720.00,730.00,720.00,720.00,6885200 09/25/19,MEDC-W,161.00,161.00,155.00,158.00,92200 09/25/19,MEGA,5650.00,5650.00,5650.00,5650.00,100 09/25/19,MERK,2850.00,2890.00,2810.00,2810.00,5300 09/25/19,META,190.00,190.00,189.00,190.00,135600 09/25/19,MFIN,1145.00,1145.00,1145.00,1145.00,105100 09/25/19,MFMI,478.00,478.00,478.00,478.00,0 09/25/19,MGNA,50.00,50.00,50.00,50.00,0 09/25/19,MGRO,850.00,870.00,850.00,860.00,4808800 09/25/19,MICE,348.00,348.00,348.00,348.00,1500 09/25/19,MIDI,1100.00,1110.00,1100.00,1110.00,42100 09/25/19,MIKA,2430.00,2540.00,2430.00,2540.00,21808500 09/25/19,MINA,2100.00,2120.00,2000.00,2080.00,101700 09/25/19,MIRA,50.00,50.00,50.00,50.00,100 09/25/19,MITI,51.00,51.00,51.00,51.00,0 09/25/19,MKNT,50.00,51.00,50.00,50.00,4487500 09/25/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/25/19,MLBI,18000.00,18000.00,17900.00,17925.00,76900 09/25/19,MLIA,1300.00,1305.00,1255.00,1300.00,3609100 09/25/19,MLPL,86.00,86.00,84.00,84.00,2995100 09/25/19,MLPT,700.00,700.00,700.00,700.00,0 09/25/19,MMLP,330.00,330.00,326.00,326.00,28000 09/25/19,MNCN,1225.00,1255.00,1220.00,1245.00,14015700 09/25/19,MOLI,890.00,925.00,885.00,925.00,311500 09/25/19,MPMX,685.00,685.00,670.00,680.00,562900 09/25/19,MPOW,192.00,197.00,170.00,173.00,329000 09/25/19,MPPA,171.00,172.00,168.00,170.00,990700 09/25/19,MPRO,785.00,785.00,785.00,785.00,100 09/25/19,MRAT,162.00,162.00,158.00,162.00,17300 09/25/19,MREI,6200.00,6200.00,6200.00,6200.00,1000 09/25/19,MSIN,432.00,448.00,428.00,434.00,272000 09/25/19,MSKY,975.00,975.00,910.00,910.00,82100 09/25/19,MTDL,1375.00,1380.00,1365.00,1375.00,4650600 09/25/19,MTFN,50.00,50.00,50.00,50.00,0 09/25/19,MTLA,450.00,450.00,450.00,450.00,59900 09/25/19,MTPS,1600.00,1615.00,1390.00,1425.00,320800 09/25/19,MTPS-W,740.00,740.00,640.00,640.00,5000 09/25/19,MTRA,340.00,342.00,340.00,342.00,50300 09/25/19,MTSM,214.00,214.00,186.00,190.00,12200 09/25/19,MTWI,83.00,84.00,80.00,81.00,3267700 09/25/19,MYOH,1285.00,1290.00,1250.00,1290.00,249700 09/25/19,MYOR,2300.00,2300.00,2240.00,2260.00,3686700 09/25/19,MYRX,96.00,96.00,95.00,95.00,6149400 09/25/19,MYRXP,96.00,50.00,50.00,50.00,0 09/25/19,MYTX,68.00,77.00,67.00,69.00,35700 09/25/19,NASA,755.00,755.00,750.00,755.00,2741400 09/25/19,NASA-W,755.00,650.00,650.00,650.00,0 09/25/19,NATO,800.00,805.00,785.00,805.00,11970700 09/25/19,NATO-W,800.00,610.00,610.00,610.00,0 09/25/19,NELY,153.00,153.00,153.00,153.00,3300 09/25/19,NFCX,2580.00,2600.00,2550.00,2590.00,850500 09/25/19,NICK,318.00,318.00,316.00,316.00,600 09/25/19,NIKL,1085.00,1130.00,1075.00,1090.00,337400 09/25/19,NIPS,282.00,282.00,282.00,282.00,0 09/25/19,NIRO,140.00,142.00,140.00,140.00,2493300 09/25/19,NISP,835.00,845.00,835.00,840.00,15600 09/25/19,NOBU,1000.00,1000.00,855.00,855.00,4400 09/25/19,NRCA,378.00,380.00,376.00,380.00,70600 09/25/19,NUSA,74.00,76.00,73.00,73.00,312109900 09/25/19,NUSA-W,10.00,11.00,9.00,11.00,2726000 09/25/19,NZIA,330.00,330.00,330.00,330.00,30600 09/25/19,NZIA-W,160.00,300.00,50.00,161.00,34756800 09/25/19,OASA,378.00,378.00,378.00,378.00,22000 09/25/19,OCAP,202.00,260.00,202.00,248.00,4500 09/25/19,OKAS,260.00,264.00,230.00,242.00,1067100 09/25/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/25/19,OPMS,354.00,354.00,330.00,354.00,153801200 09/25/19,PADI,720.00,725.00,720.00,720.00,5300 09/25/19,PALM,216.00,230.00,212.00,230.00,15300 09/25/19,PAMG,145.00,147.00,141.00,143.00,2486200 09/25/19,PANI,101.00,103.00,100.00,101.00,253400 09/25/19,PANR,374.00,374.00,372.00,374.00,1329600 09/25/19,PANS,1555.00,1565.00,1545.00,1545.00,12500 09/25/19,PBID,1010.00,1010.00,1000.00,1010.00,2300 09/25/19,PBRX,760.00,770.00,760.00,770.00,215400 09/25/19,PBSA,398.00,416.00,398.00,400.00,13300 09/25/19,PCAR,2050.00,2100.00,2020.00,2100.00,5003300 09/25/19,PDES,1680.00,1680.00,1350.00,1350.00,200 09/25/19,PEGE,224.00,224.00,224.00,224.00,0 09/25/19,PEHA,1390.00,1400.00,1370.00,1385.00,26600 09/25/19,PGAS,2250.00,2300.00,2210.00,2230.00,45997100 09/25/19,PGLI,242.00,242.00,242.00,242.00,2600 09/25/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/25/19,PJAA,1005.00,1020.00,1000.00,1000.00,104000 09/25/19,PKPK,78.00,78.00,75.00,75.00,38200 09/25/19,PLAS,50.00,50.00,50.00,50.00,0 09/25/19,PLIN,3100.00,3100.00,3100.00,3100.00,200 09/25/19,PNBN,1285.00,1310.00,1275.00,1290.00,2585600 09/25/19,PNBS,51.00,52.00,51.00,51.00,1797600 09/25/19,PNIN,1295.00,1295.00,1250.00,1250.00,20400 09/25/19,PNLF,300.00,302.00,298.00,300.00,8254400 09/25/19,PNSE,520.00,520.00,520.00,520.00,0 09/25/19,POLA,965.00,970.00,850.00,960.00,37900 09/25/19,POLA-W,965.00,800.00,800.00,800.00,0 09/25/19,POLI,1335.00,1405.00,1275.00,1325.00,16400 09/25/19,POLL,5650.00,5750.00,5550.00,5650.00,367600 09/25/19,POLU,2000.00,2000.00,1650.00,1900.00,3000 09/25/19,POLY,58.00,70.00,58.00,68.00,266400 09/25/19,POOL,1660.00,1675.00,1605.00,1675.00,135016200 09/25/19,POOL-W,1660.00,4010.00,4010.00,4010.00,0 09/25/19,PORT,550.00,630.00,550.00,610.00,14200 09/25/19,POSA,112.00,112.00,112.00,112.00,0 09/25/19,POSA-W,10.00,10.00,10.00,10.00,0 09/25/19,POWR,1095.00,1140.00,1075.00,1135.00,2079500 09/25/19,PPRE,326.00,326.00,318.00,322.00,3526100 09/25/19,PPRO,101.00,102.00,99.00,99.00,62581500 09/25/19,PRAS,151.00,151.00,150.00,150.00,600 09/25/19,PRDA,4420.00,4500.00,4420.00,4420.00,311700 09/25/19,PRIM,348.00,370.00,348.00,370.00,9700 09/25/19,PRIM-W,37.00,37.00,28.00,34.00,2600 09/25/19,PSAB,272.00,276.00,268.00,268.00,12446900 09/25/19,PSDN,160.00,160.00,150.00,150.00,1300 09/25/19,PSKT,50.00,50.00,50.00,50.00,200 09/25/19,PSSI,169.00,180.00,168.00,179.00,3705800 09/25/19,PTBA,2290.00,2350.00,2290.00,2300.00,27631500 09/25/19,PTIS,254.00,254.00,254.00,254.00,2000 09/25/19,PTPP,1685.00,1700.00,1655.00,1665.00,10360400 09/25/19,PTRO,1355.00,1400.00,1355.00,1385.00,159900 09/25/19,PTSN,416.00,422.00,412.00,418.00,3147300 09/25/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/25/19,PUDP,362.00,362.00,362.00,362.00,0 09/25/19,PWON,650.00,660.00,635.00,655.00,13231600 09/25/19,PYFA,179.00,179.00,179.00,179.00,100 09/25/19,PZZA,1070.00,1130.00,1070.00,1090.00,435100 09/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/25/19,R-LQ45X,992.00,1007.00,992.00,1007.00,124900 09/25/19,RAJA,250.00,250.00,244.00,244.00,3052400 09/25/19,RALS,1170.00,1175.00,1125.00,1150.00,7737300 09/25/19,RANC,362.00,400.00,362.00,398.00,255000 09/25/19,RBMS,115.00,118.00,103.00,104.00,8286100 09/25/19,RDTX,7000.00,7000.00,7000.00,7000.00,6000 09/25/19,RELI,171.00,171.00,171.00,171.00,0 09/25/19,RICY,165.00,165.00,165.00,165.00,0 09/25/19,RIGS,256.00,276.00,256.00,268.00,440800 09/25/19,RIMO,119.00,120.00,118.00,119.00,320252800 09/25/19,RISE,605.00,605.00,595.00,600.00,1382400 09/25/19,RMBA,340.00,340.00,340.00,340.00,3200 09/25/19,RODA,222.00,222.00,222.00,222.00,1000 09/25/19,ROTI,1245.00,1250.00,1230.00,1245.00,565500 09/25/19,RUIS,236.00,242.00,234.00,242.00,1700 09/25/19,SAFE,204.00,204.00,200.00,204.00,266100 09/25/19,SAME,484.00,486.00,482.00,486.00,1296300 09/25/19,SAPX,1005.00,1005.00,1005.00,1005.00,0 09/25/19,SATU,109.00,109.00,109.00,109.00,30200 09/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/25/19,SCCO,9200.00,9200.00,9200.00,9200.00,0 09/25/19,SCMA,1160.00,1195.00,1150.00,1170.00,16600300 09/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/25/19,SDMU,51.00,51.00,50.00,51.00,1018100 09/25/19,SDPC,100.00,100.00,100.00,100.00,0 09/25/19,SDRA,800.00,850.00,800.00,850.00,7200 09/25/19,SFAN,1020.00,1025.00,1000.00,1025.00,269300 09/25/19,SFAN-W,1020.00,505.00,505.00,505.00,0 09/25/19,SGRO,2180.00,2180.00,2180.00,2180.00,100 09/25/19,SHID,3400.00,3400.00,3120.00,3390.00,10300 09/25/19,SHIP,770.00,770.00,760.00,765.00,790100 09/25/19,SIDO,1100.00,1180.00,1095.00,1180.00,5408100 09/25/19,SILO,7025.00,7200.00,7000.00,7075.00,843200 09/25/19,SIMA,76.00,80.00,71.00,75.00,6377900 09/25/19,SIMP,332.00,334.00,328.00,330.00,3637500 09/25/19,SIPD,1090.00,1090.00,1090.00,1090.00,0 09/25/19,SKBM,470.00,500.00,460.00,500.00,30500 09/25/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/25/19,SKRN,460.00,480.00,454.00,470.00,1669800 09/25/19,SKYB,76.00,81.00,70.00,75.00,2791600 09/25/19,SMAR,3900.00,3920.00,3820.00,3920.00,4200 09/25/19,SMBR,670.00,685.00,660.00,665.00,4523000 09/25/19,SMCB,1350.00,1355.00,1340.00,1340.00,2800 09/25/19,SMDM,126.00,126.00,126.00,126.00,0 09/25/19,SMDR,276.00,276.00,274.00,276.00,102500 09/25/19,SMGR,12150.00,12400.00,11650.00,12225.00,5204600 09/25/19,SMKL,240.00,240.00,210.00,240.00,321400 09/25/19,SMKL-W,23.00,25.00,22.00,22.00,522400 09/25/19,SMMA,10925.00,10925.00,10925.00,10925.00,0 09/25/19,SMMT,118.00,126.00,117.00,126.00,361100 09/25/19,SMRA,1150.00,1150.00,1130.00,1140.00,7481100 09/25/19,SMRU,50.00,50.00,50.00,50.00,12000 09/25/19,SMSM,1405.00,1460.00,1400.00,1415.00,3217700 09/25/19,SOCI,193.00,195.00,191.00,191.00,8453400 09/25/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/25/19,SOSS,340.00,340.00,320.00,338.00,800 09/25/19,SOSS-W,44.00,51.00,33.00,46.00,62900 09/25/19,SOTS,280.00,280.00,260.00,276.00,5100 09/25/19,SOTS-W,113.00,113.00,61.00,84.00,1300 09/25/19,SPMA,348.00,348.00,346.00,348.00,12000 09/25/19,SPTO,990.00,995.00,975.00,990.00,5507200 09/25/19,SQMI,244.00,250.00,244.00,246.00,10118100 09/25/19,SRAJ,254.00,254.00,250.00,250.00,30200 09/25/19,SRIL,328.00,328.00,322.00,322.00,17303100 09/25/19,SRSN,69.00,70.00,68.00,68.00,408500 09/25/19,SRTG,3600.00,3610.00,3600.00,3610.00,10500 09/25/19,SSIA,750.00,750.00,690.00,710.00,25439200 09/25/19,SSMS,950.00,955.00,925.00,950.00,38975000 09/25/19,SSTM,510.00,510.00,500.00,500.00,200 09/25/19,STAR,100.00,100.00,98.00,98.00,36400 09/25/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/25/19,SUGI,50.00,50.00,50.00,50.00,0 09/25/19,SULI,50.00,51.00,50.00,50.00,1341900 09/25/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/25/19,SURE,3070.00,3070.00,3070.00,3070.00,0 09/25/19,SWAT,117.00,118.00,116.00,117.00,8759900 09/25/19,TALF,350.00,350.00,350.00,350.00,100 09/25/19,TAMU,464.00,468.00,454.00,460.00,7553500 09/25/19,TARA,735.00,745.00,730.00,745.00,97088200 09/25/19,TAXI,50.00,50.00,50.00,50.00,19400 09/25/19,TBIG,5500.00,6000.00,5500.00,5950.00,3878100 09/25/19,TBLA,900.00,900.00,885.00,900.00,774900 09/25/19,TBMS,805.00,805.00,805.00,805.00,3200 09/25/19,TCID,11700.00,11700.00,11700.00,11700.00,1100 09/25/19,TCPI,8125.00,8450.00,8125.00,8150.00,30084000 09/25/19,TDPM,308.00,312.00,298.00,302.00,17248600 09/25/19,TELE,308.00,340.00,306.00,340.00,62353600 09/25/19,TFAS,240.00,244.00,224.00,230.00,8948700 09/25/19,TFCO,560.00,560.00,422.00,422.00,300 09/25/19,TGKA,4730.00,4730.00,4730.00,4730.00,0 09/25/19,TGRA,865.00,870.00,860.00,870.00,52455200 09/25/19,TIFA,165.00,165.00,160.00,165.00,300 09/25/19,TINS,1030.00,1050.00,1005.00,1035.00,29500400 09/25/19,TIRA,254.00,278.00,254.00,278.00,2200 09/25/19,TIRT,69.00,71.00,68.00,69.00,83200 09/25/19,TKIM,10450.00,10475.00,10150.00,10425.00,647700 09/25/19,TLKM,4220.00,4250.00,4180.00,4220.00,84582300 09/25/19,TMAS,124.00,129.00,121.00,125.00,21226900 09/25/19,TMPI,50.00,50.00,50.00,50.00,0 09/25/19,TMPO,180.00,180.00,166.00,166.00,9600 09/25/19,TNCA,316.00,340.00,290.00,290.00,138200 09/25/19,TOBA,362.00,362.00,362.00,362.00,10000 09/25/19,TOPS,570.00,590.00,565.00,585.00,6621200 09/25/19,TOTL,476.00,476.00,472.00,474.00,349200 09/25/19,TOTO,304.00,316.00,304.00,312.00,14900 09/25/19,TOWR,640.00,645.00,635.00,640.00,10514500 09/25/19,TPIA,8200.00,8300.00,8150.00,8300.00,2476000 09/25/19,TPMA,284.00,284.00,284.00,284.00,20300 09/25/19,TRAM,107.00,108.00,105.00,106.00,1243902800 09/25/19,TRAM-W,38.00,38.00,38.00,38.00,7000 09/25/19,TRIL,50.00,50.00,50.00,50.00,0 09/25/19,TRIM,150.00,160.00,142.00,160.00,60700 09/25/19,TRIO,426.00,426.00,426.00,426.00,0 09/25/19,TRIS,268.00,270.00,266.00,270.00,319100 09/25/19,TRST,370.00,370.00,370.00,370.00,100 09/25/19,TRUK,116.00,117.00,114.00,116.00,1330300 09/25/19,TRUS,358.00,358.00,358.00,358.00,100 09/25/19,TSPC,1520.00,1520.00,1505.00,1515.00,14300 09/25/19,TUGU,3390.00,3480.00,3300.00,3480.00,43500 09/25/19,TURI,990.00,990.00,990.00,990.00,0 09/25/19,ULTJ,1510.00,1520.00,1500.00,1510.00,616900 09/25/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 09/25/19,UNIT,189.00,189.00,180.00,188.00,4600 09/25/19,UNSP,94.00,96.00,88.00,90.00,4374900 09/25/19,UNTR,21000.00,21400.00,20800.00,21125.00,2222800 09/25/19,UNVR,47250.00,47250.00,46500.00,47000.00,1467100 09/25/19,URBN,2190.00,2190.00,2180.00,2180.00,25100 09/25/19,URBN-W,55.00,55.00,50.00,54.00,543400 09/25/19,VICO,112.00,112.00,108.00,108.00,3300 09/25/19,VINS,139.00,144.00,110.00,119.00,2147100 09/25/19,VINS-W,18.00,18.00,13.00,15.00,8203200 09/25/19,VIVA,101.00,101.00,98.00,100.00,5718500 09/25/19,VOKS,344.00,346.00,342.00,342.00,3575600 09/25/19,VRNA,124.00,124.00,124.00,124.00,0 09/25/19,WAPO,89.00,89.00,86.00,87.00,23300 09/25/19,WEGE,316.00,326.00,314.00,316.00,18685300 09/25/19,WEHA,153.00,154.00,153.00,154.00,1747800 09/25/19,WICO,530.00,530.00,480.00,525.00,2500 09/25/19,WIIM,196.00,199.00,193.00,193.00,1559500 09/25/19,WIKA,1930.00,1955.00,1910.00,1915.00,10110300 09/25/19,WINS,149.00,150.00,148.00,148.00,522700 09/25/19,WOMF,264.00,264.00,262.00,262.00,8900 09/25/19,WOOD,820.00,820.00,795.00,795.00,10378700 09/25/19,WSBP,322.00,324.00,316.00,320.00,18332400 09/25/19,WSKT,1585.00,1600.00,1560.00,1565.00,16293900 09/25/19,WTON,468.00,470.00,462.00,464.00,5478300 09/25/19,XAQA,991.00,991.00,991.00,991.00,0 09/25/19,XBID,546.00,546.00,546.00,546.00,0 09/25/19,XBLQ,488.00,488.00,488.00,488.00,0 09/25/19,XBNI,1069.00,1069.00,1069.00,1069.00,0 09/25/19,XBSK,392.00,392.00,392.00,392.00,0 09/25/19,XCID,76.00,77.00,75.00,76.00,23200 09/25/19,XCIS,104.00,104.00,104.00,104.00,0 09/25/19,XDIF,496.00,496.00,496.00,496.00,0 09/25/19,XIHD,486.00,486.00,479.00,486.00,94400 09/25/19,XIIC,1125.00,1125.00,1125.00,1125.00,100 09/25/19,XIIF,640.00,640.00,640.00,640.00,100 09/25/19,XIIT,542.00,544.00,535.00,544.00,111900 09/25/19,XIJI,691.00,694.00,691.00,694.00,800 09/25/19,XIPI,170.00,171.00,170.00,171.00,3400 09/25/19,XISB,398.00,398.00,398.00,398.00,0 09/25/19,XISC,756.00,756.00,756.00,756.00,0 09/25/19,XISI,343.00,343.00,343.00,343.00,0 09/25/19,XISR,390.00,390.00,390.00,390.00,0 09/25/19,XMIG,170.00,170.00,170.00,170.00,0 09/25/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/25/19,XMTS,506.00,506.00,506.00,506.00,0 09/25/19,XPDV,460.00,460.00,460.00,460.00,2000 09/25/19,XPES,435.00,435.00,435.00,435.00,0 09/25/19,XPFT,528.00,528.00,528.00,528.00,2800 09/25/19,XPID,519.00,519.00,519.00,519.00,500 09/25/19,XPLC,482.00,482.00,482.00,482.00,0 09/25/19,XPLQ,519.00,519.00,519.00,519.00,0 09/25/19,XPMI,943.00,943.00,943.00,943.00,200 09/25/19,XPSG,455.00,455.00,455.00,455.00,0 09/25/19,XPTD,532.00,532.00,532.00,532.00,0 09/25/19,XSBC,108.00,108.00,108.00,108.00,10000 09/25/19,XSPI,750.00,750.00,750.00,750.00,0 09/25/19,XSSI,98.00,98.00,97.00,97.00,1400 09/25/19,YELO,135.00,138.00,131.00,132.00,11268500 09/25/19,YELO-W,24.00,24.00,22.00,24.00,634900 09/25/19,YPAS,510.00,510.00,510.00,510.00,100 09/25/19,YULE,150.00,150.00,150.00,150.00,100 09/25/19,ZBRA,50.00,50.00,50.00,50.00,0 09/25/19,ZINC,476.00,476.00,462.00,462.00,95670200 09/25/19,ZONE,474.00,480.00,470.00,474.00,118000