,,,,,, 12/23/19,AALI,13575.00,13625.00,13525.00,13600.00,837700 12/23/19,ABBA,110.00,112.00,107.00,108.00,15654200 12/23/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 12/23/19,ABMM,1530.00,1530.00,1530.00,1530.00,100 12/23/19,ACES,1610.00,1610.00,1550.00,1550.00,7008700 12/23/19,ACST,1050.00,1050.00,1010.00,1050.00,481000 12/23/19,ADES,1045.00,1080.00,1045.00,1045.00,24900 12/23/19,ADHI,1210.00,1215.00,1180.00,1185.00,7448200 12/23/19,ADMF,10375.00,10400.00,10350.00,10375.00,19500 12/23/19,ADMG,184.00,187.00,183.00,186.00,677400 12/23/19,ADRO,1540.00,1590.00,1540.00,1580.00,51031300 12/23/19,AGAR,456.00,456.00,446.00,452.00,382500 12/23/19,AGII,640.00,650.00,635.00,645.00,194200 12/23/19,AGRO,218.00,222.00,204.00,206.00,13349500 12/23/19,AGRS,135.00,140.00,135.00,136.00,61300 12/23/19,AHAP,60.00,60.00,57.00,58.00,88200 12/23/19,AIMS,180.00,180.00,180.00,180.00,0 12/23/19,AISA,168.00,168.00,168.00,168.00,0 12/23/19,AKKU,58.00,63.00,54.00,57.00,57032100 12/23/19,AKPI,390.00,390.00,390.00,390.00,300 12/23/19,AKRA,4000.00,4000.00,3950.00,3960.00,14939300 12/23/19,AKSI,1640.00,1655.00,1590.00,1600.00,1819700 12/23/19,ALDO,390.00,400.00,380.00,400.00,12300 12/23/19,ALKA,540.00,540.00,410.00,490.00,19000 12/23/19,ALMI,380.00,380.00,312.00,364.00,5400 12/23/19,ALTO,394.00,398.00,392.00,398.00,24515400 12/23/19,AMAG,296.00,296.00,296.00,296.00,0 12/23/19,AMFG,3380.00,3390.00,3370.00,3390.00,1800 12/23/19,AMIN,342.00,342.00,322.00,322.00,200 12/23/19,AMRT,820.00,855.00,820.00,850.00,37500 12/23/19,ANDI,50.00,50.00,50.00,50.00,167100 12/23/19,ANJT,865.00,875.00,845.00,875.00,28300 12/23/19,ANTM,835.00,845.00,825.00,825.00,38930900 12/23/19,APEX,324.00,348.00,324.00,348.00,800 12/23/19,APIC,675.00,680.00,660.00,670.00,20987200 12/23/19,APII,172.00,180.00,172.00,180.00,400 12/23/19,APLI,155.00,161.00,150.00,160.00,751900 12/23/19,APLN,177.00,178.00,175.00,175.00,7834100 12/23/19,APOL,50.00,50.00,50.00,50.00,0 12/23/19,APOL-W2,29.00,29.00,29.00,29.00,0 12/23/19,ARGO,825.00,825.00,825.00,825.00,0 12/23/19,ARII,800.00,800.00,705.00,705.00,15300 12/23/19,ARKA,2220.00,2250.00,2220.00,2220.00,496700 12/23/19,ARMY,50.00,50.00,50.00,50.00,0 12/23/19,ARNA,448.00,488.00,440.00,450.00,495000 12/23/19,ARTA,398.00,400.00,398.00,400.00,700 12/23/19,ARTI,50.00,50.00,50.00,50.00,2100 12/23/19,ARTO,2170.00,2350.00,2170.00,2200.00,26100 12/23/19,ASBI,302.00,302.00,302.00,302.00,100 12/23/19,ASDM,1085.00,1085.00,1085.00,1085.00,100 12/23/19,ASGR,940.00,955.00,935.00,940.00,140500 12/23/19,ASII,7000.00,7000.00,6775.00,6900.00,23654800 12/23/19,ASJT,152.00,160.00,142.00,148.00,120400 12/23/19,ASMI,1150.00,1150.00,1140.00,1150.00,28400 12/23/19,ASRI,240.00,242.00,238.00,238.00,6674000 12/23/19,ASRM,2020.00,2020.00,2020.00,2020.00,0 12/23/19,ASSA,735.00,740.00,725.00,725.00,4427900 12/23/19,ATIC,720.00,720.00,720.00,720.00,0 12/23/19,AUTO,1210.00,1220.00,1210.00,1210.00,174200 12/23/19,BABP,50.00,50.00,50.00,50.00,64100 12/23/19,BABP-W3,49.00,49.00,34.00,34.00,300 12/23/19,BABP-W4,10.00,11.00,10.00,10.00,771100 12/23/19,BACA,300.00,302.00,300.00,302.00,5195700 12/23/19,BACA-W2,300.00,100.00,100.00,100.00,0 12/23/19,BAJA,64.00,64.00,62.00,62.00,6800 12/23/19,BALI,990.00,1000.00,970.00,1000.00,14200 12/23/19,BAPA,61.00,72.00,61.00,72.00,33005900 12/23/19,BAPI,50.00,50.00,50.00,50.00,20400 12/23/19,BAPI-W,5.00,6.00,4.00,5.00,18486600 12/23/19,BATA,640.00,645.00,640.00,640.00,700 12/23/19,BAYU,1200.00,1235.00,1150.00,1175.00,28000 12/23/19,BBCA,33400.00,33650.00,33250.00,33300.00,9311700 12/23/19,BBHI,140.00,140.00,140.00,140.00,100 12/23/19,BBKP,220.00,224.00,220.00,220.00,4229600 12/23/19,BBLD,404.00,404.00,404.00,404.00,0 12/23/19,BBMD,2390.00,2390.00,2390.00,2390.00,0 12/23/19,BBNI,7850.00,7925.00,7800.00,7925.00,22917200 12/23/19,BBRI,4450.00,4470.00,4360.00,4450.00,123276700 12/23/19,BBRM,50.00,50.00,50.00,50.00,0 12/23/19,BBTN,2160.00,2170.00,2120.00,2120.00,7036100 12/23/19,BBYB,276.00,276.00,276.00,276.00,0 12/23/19,BCAP,140.00,144.00,140.00,140.00,38827400 12/23/19,BCIC,450.00,450.00,450.00,450.00,0 12/23/19,BCIP,64.00,65.00,62.00,64.00,133300 12/23/19,BDMN,4180.00,4220.00,4120.00,4120.00,2236500 12/23/19,BEEF,362.00,364.00,358.00,360.00,1544800 12/23/19,BEEF-W,45.00,47.00,43.00,43.00,4900 12/23/19,BEKS,50.00,50.00,50.00,50.00,2300 12/23/19,BELL,525.00,525.00,520.00,520.00,5095300 12/23/19,BEST,210.00,214.00,210.00,214.00,12496700 12/23/19,BFIN,585.00,585.00,550.00,585.00,1603700 12/23/19,BGTG,64.00,64.00,61.00,63.00,287400 12/23/19,BHIT,65.00,65.00,63.00,63.00,83640300 12/23/19,BIKA,196.00,196.00,196.00,196.00,600 12/23/19,BIMA,50.00,50.00,50.00,50.00,0 12/23/19,BINA,845.00,900.00,845.00,880.00,1540200 12/23/19,BIPI,50.00,50.00,50.00,50.00,109600 12/23/19,BIPI-W,10.00,10.00,9.00,10.00,2559000 12/23/19,BIPP,50.00,50.00,50.00,50.00,0 12/23/19,BIPP-W2,1.00,1.00,1.00,1.00,0 12/23/19,BIRD,2620.00,2680.00,2540.00,2600.00,1045400 12/23/19,BISI,1050.00,1050.00,1040.00,1050.00,38200 12/23/19,BJBR,1380.00,1390.00,1355.00,1355.00,4472200 12/23/19,BJTM,680.00,680.00,675.00,680.00,4483500 12/23/19,BKDP,54.00,54.00,54.00,54.00,0 12/23/19,BKSL,82.00,85.00,82.00,82.00,44527200 12/23/19,BKSL-W,12.00,18.00,12.00,15.00,6733200 12/23/19,BKSW,157.00,157.00,157.00,157.00,100 12/23/19,BLTA,50.00,50.00,50.00,50.00,0 12/23/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0 12/23/19,BLUE,515.00,515.00,510.00,510.00,7800 12/23/19,BMAS,350.00,350.00,328.00,348.00,3400 12/23/19,BMRI,7800.00,7800.00,7675.00,7725.00,65623400 12/23/19,BMSR,111.00,119.00,106.00,110.00,1475100 12/23/19,BMTR,350.00,350.00,338.00,338.00,26183900 12/23/19,BNBA,318.00,318.00,312.00,316.00,83900 12/23/19,BNBR,50.00,50.00,50.00,50.00,2000 12/23/19,BNGA,960.00,970.00,955.00,960.00,730800 12/23/19,BNII,204.00,208.00,204.00,204.00,647500 12/23/19,BNLI,1230.00,1255.00,1230.00,1240.00,12578000 12/23/19,BOGA,1315.00,1320.00,1310.00,1320.00,19821100 12/23/19,BOLA,336.00,336.00,310.00,316.00,43000 12/23/19,BOLT,840.00,850.00,840.00,845.00,98400 12/23/19,BORN,50.00,50.00,50.00,50.00,0 12/23/19,BOSS,179.00,185.00,170.00,180.00,2339700 12/23/19,BPFI,1310.00,1310.00,1310.00,1310.00,0 12/23/19,BPII,10000.00,10000.00,10000.00,10000.00,0 12/23/19,BPTR,95.00,95.00,95.00,95.00,200 12/23/19,BRAM,10800.00,10800.00,10800.00,10800.00,0 12/23/19,BRIS,344.00,348.00,342.00,342.00,4987200 12/23/19,BRMS,52.00,53.00,51.00,51.00,27533400 12/23/19,BRNA,1025.00,1025.00,1025.00,1025.00,100 12/23/19,BRPT,1500.00,1525.00,1490.00,1510.00,71053100 12/23/19,BRPT-W,1150.00,1190.00,1055.00,1055.00,5600 12/23/19,BSDE,1295.00,1295.00,1260.00,1270.00,5219500 12/23/19,BSIM,575.00,575.00,515.00,530.00,56800 12/23/19,BSIM-W3,40.00,40.00,40.00,40.00,100 12/23/19,BSSR,1835.00,1835.00,1835.00,1835.00,0 12/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 12/23/19,BTEK,50.00,50.00,50.00,50.00,302800 12/23/19,BTEL,50.00,50.00,50.00,50.00,0 12/23/19,BTON,200.00,202.00,200.00,202.00,4000 12/23/19,BTPN,3280.00,3350.00,3230.00,3300.00,5900 12/23/19,BTPS,4300.00,4320.00,4170.00,4240.00,2712900 12/23/19,BUDI,104.00,104.00,102.00,104.00,1168100 12/23/19,BUKK,1395.00,1395.00,1390.00,1390.00,7800 12/23/19,BULL,176.00,177.00,173.00,174.00,26234700 12/23/19,BULL-W,120.00,120.00,61.00,109.00,12200 12/23/19,BULL-W2,23.00,39.00,18.00,30.00,121400 12/23/19,BUMI,65.00,67.00,65.00,66.00,123314600 12/23/19,BUVA,64.00,85.00,64.00,79.00,140700 12/23/19,BVIC,65.00,93.00,65.00,85.00,11391500 12/23/19,BWPT,114.00,120.00,114.00,118.00,40687900 12/23/19,BYAN,13800.00,16400.00,13800.00,16400.00,1200 12/23/19,CAKK,71.00,73.00,70.00,70.00,391700 12/23/19,CAKK-W,19.00,21.00,18.00,19.00,1784400 12/23/19,CAMP,378.00,382.00,360.00,366.00,1548700 12/23/19,CANI,162.00,162.00,150.00,161.00,3600 12/23/19,CARS,180.00,180.00,171.00,180.00,19300 12/23/19,CASA,418.00,418.00,414.00,418.00,13291500 12/23/19,CASA-W,418.00,133.00,133.00,133.00,0 12/23/19,CASS,635.00,635.00,635.00,635.00,100 12/23/19,CCSI,256.00,262.00,252.00,252.00,1400400 12/23/19,CEKA,1555.00,1565.00,1545.00,1550.00,51800 12/23/19,CENT,75.00,78.00,75.00,75.00,4378400 12/23/19,CFIN,268.00,270.00,268.00,268.00,129000 12/23/19,CINT,254.00,256.00,252.00,254.00,87300 12/23/19,CITA,1735.00,1735.00,1710.00,1710.00,15300 12/23/19,CITY,119.00,122.00,119.00,122.00,1400 12/23/19,CITY-W,35.00,41.00,35.00,41.00,58400 12/23/19,CKRA,76.00,76.00,76.00,76.00,0 12/23/19,CLAY,4050.00,4050.00,3700.00,3970.00,35600 12/23/19,CLEO,510.00,515.00,505.00,510.00,5073300 12/23/19,CLPI,780.00,780.00,765.00,770.00,7000 12/23/19,CMNP,1790.00,1860.00,1750.00,1860.00,48300 12/23/19,CMPP,184.00,184.00,184.00,184.00,0 12/23/19,CNKO,50.00,50.00,50.00,50.00,10100 12/23/19,CNTB,250.00,250.00,250.00,250.00,0 12/23/19,CNTX,302.00,334.00,302.00,334.00,7100 12/23/19,COCO,860.00,860.00,835.00,855.00,59900 12/23/19,COCO-W,860.00,450.00,450.00,450.00,0 12/23/19,COWL,50.00,50.00,50.00,50.00,4300 12/23/19,CPIN,6800.00,6925.00,6725.00,6775.00,5872600 12/23/19,CPRI,50.00,50.00,50.00,50.00,30800 12/23/19,CPRI-W,23.00,24.00,22.00,24.00,53700 12/23/19,CPRO,50.00,50.00,50.00,50.00,100 12/23/19,CSAP,444.00,448.00,444.00,448.00,309200 12/23/19,CSIS,94.00,94.00,92.00,93.00,75100 12/23/19,CTBN,3150.00,3150.00,3150.00,3150.00,0 12/23/19,CTRA,1070.00,1085.00,1070.00,1070.00,5612600 12/23/19,CTTH,70.00,71.00,69.00,69.00,24000 12/23/19,DART,326.00,326.00,326.00,326.00,0 12/23/19,DAYA,226.00,280.00,226.00,278.00,40000 12/23/19,DEAL,190.00,200.00,184.00,184.00,8086500 12/23/19,DEAL-W,190.00,25.00,25.00,25.00,0 12/23/19,DEFI,1840.00,1855.00,1840.00,1855.00,4800 12/23/19,DEWA,50.00,50.00,50.00,50.00,900 12/23/19,DFAM,400.00,410.00,390.00,404.00,14445800 12/23/19,DFAM-W,400.00,21.00,21.00,21.00,0 12/23/19,DGIK,50.00,50.00,50.00,50.00,4100 12/23/19,DIGI,1700.00,1700.00,1700.00,1700.00,300 12/23/19,DILD,288.00,314.00,284.00,304.00,28240800 12/23/19,DIVA,3380.00,3380.00,3300.00,3370.00,242300 12/23/19,DKFT,150.00,152.00,145.00,145.00,9973300 12/23/19,DLTA,6600.00,6600.00,6525.00,6525.00,2300 12/23/19,DMAS,296.00,300.00,296.00,298.00,42192500 12/23/19,DMMX,232.00,232.00,222.00,226.00,7438200 12/23/19,DNAR,240.00,240.00,240.00,240.00,100 12/23/19,DNET,2970.00,3070.00,2970.00,3070.00,2800 12/23/19,DOID,298.00,302.00,294.00,296.00,3412200 12/23/19,DPNS,254.00,254.00,254.00,254.00,0 12/23/19,DPUM,109.00,110.00,107.00,110.00,7554900 12/23/19,DSFI,97.00,103.00,97.00,99.00,2800 12/23/19,DSNG,408.00,410.00,408.00,410.00,343100 12/23/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 12/23/19,DUCK,1195.00,1195.00,1175.00,1195.00,135800 12/23/19,DUTI,5000.00,5000.00,5000.00,5000.00,0 12/23/19,DVLA,2220.00,2220.00,2210.00,2210.00,9400 12/23/19,DWGL,358.00,400.00,330.00,400.00,8524400 12/23/19,DWGL-W,130.00,148.00,120.00,140.00,3833200 12/23/19,DYAN,91.00,105.00,91.00,101.00,741700 12/23/19,EAST,92.00,94.00,91.00,91.00,987800 12/23/19,EAST-W,13.00,14.00,13.00,13.00,3205900 12/23/19,ECII,1000.00,1000.00,1000.00,1000.00,0 12/23/19,EKAD,1045.00,1065.00,1020.00,1060.00,59200 12/23/19,ELSA,306.00,306.00,300.00,300.00,14669800 12/23/19,ELTY,50.00,50.00,50.00,50.00,400 12/23/19,EMDE,228.00,228.00,228.00,228.00,30000 12/23/19,EMTK,5125.00,5175.00,5000.00,5175.00,6900 12/23/19,ENRG,50.00,51.00,50.00,50.00,10458100 12/23/19,ENVY,985.00,1000.00,955.00,975.00,984000 12/23/19,EPMT,2000.00,2000.00,2000.00,2000.00,1500 12/23/19,ERAA,1660.00,1675.00,1650.00,1650.00,12157900 12/23/19,ERTX,120.00,142.00,120.00,142.00,1800 12/23/19,ESIP,308.00,310.00,304.00,306.00,8005000 12/23/19,ESIP-W,24.00,25.00,23.00,23.00,2384200 12/23/19,ESSA,270.00,270.00,264.00,268.00,3971800 12/23/19,ESTI,62.00,62.00,60.00,62.00,178900 12/23/19,ETWA,65.00,65.00,64.00,64.00,38000 12/23/19,EXCL,3330.00,3350.00,3250.00,3310.00,5436300 12/23/19,FAST,2460.00,2500.00,2460.00,2500.00,2000 12/23/19,FASW,7725.00,7725.00,7725.00,7725.00,0 12/23/19,FILM,182.00,184.00,176.00,177.00,3137700 12/23/19,FINN,50.00,50.00,50.00,50.00,0 12/23/19,FIRE,785.00,790.00,605.00,615.00,1388100 12/23/19,FIRE-W,785.00,990.00,990.00,990.00,0 12/23/19,FISH,3860.00,3860.00,3860.00,3860.00,0 12/23/19,FITT,55.00,82.00,55.00,79.00,18444400 12/23/19,FITT-W,39.00,77.00,39.00,70.00,28389400 12/23/19,FMII,470.00,470.00,468.00,470.00,3883200 12/23/19,FOOD,110.00,111.00,107.00,108.00,67000 12/23/19,FORU,99.00,99.00,99.00,99.00,2700 12/23/19,FORZ,50.00,50.00,50.00,50.00,76000 12/23/19,FORZ-W,50.00,610.00,610.00,610.00,0 12/23/19,FPNI,121.00,123.00,120.00,121.00,541700 12/23/19,FREN,141.00,152.00,140.00,144.00,311288600 12/23/19,FREN-W,87.00,109.00,80.00,96.00,9230100 12/23/19,FUJI,109.00,109.00,109.00,109.00,100 12/23/19,GAMA,50.00,51.00,50.00,51.00,5541700 12/23/19,GDST,63.00,65.00,61.00,61.00,139200 12/23/19,GDYR,2000.00,2000.00,2000.00,2000.00,0 12/23/19,GEMA,320.00,340.00,320.00,338.00,3400 12/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 12/23/19,GGRM,53100.00,53775.00,52525.00,53575.00,1431600 12/23/19,GGRP,400.00,420.00,380.00,394.00,1900 12/23/19,GHON,1650.00,1650.00,1650.00,1650.00,0 12/23/19,GIAA,498.00,510.00,496.00,500.00,6335800 12/23/19,GJTL,585.00,590.00,580.00,585.00,1059700 12/23/19,GLOB,438.00,438.00,420.00,426.00,800 12/23/19,GLVA,336.00,338.00,300.00,338.00,10074000 12/23/19,GMFI,172.00,176.00,169.00,172.00,4020200 12/23/19,GMTD,15575.00,15575.00,15575.00,15575.00,2000 12/23/19,GOLD,222.00,222.00,222.00,222.00,0 12/23/19,GOLL,50.00,50.00,50.00,50.00,0 12/23/19,GOOD,1520.00,1520.00,1505.00,1520.00,330200 12/23/19,GPRA,77.00,80.00,73.00,80.00,1688000 12/23/19,GREN,328.00,328.00,328.00,328.00,0 12/23/19,GSMF,100.00,100.00,100.00,100.00,0 12/23/19,GTBO,140.00,140.00,140.00,140.00,21700 12/23/19,GWSA,170.00,170.00,150.00,150.00,48100 12/23/19,GZCO,50.00,50.00,50.00,50.00,44800 12/23/19,HADE,50.00,50.00,50.00,50.00,0 12/23/19,HDFA,128.00,138.00,128.00,131.00,12600 12/23/19,HDIT,750.00,750.00,690.00,690.00,1400 12/23/19,HDTX,120.00,120.00,120.00,120.00,0 12/23/19,HEAL,3530.00,3690.00,3500.00,3690.00,312500 12/23/19,HELI,171.00,171.00,163.00,163.00,200900 12/23/19,HELI-W,13.00,14.00,13.00,14.00,228100 12/23/19,HERO,850.00,850.00,755.00,755.00,2200 12/23/19,HEXA,3510.00,3540.00,3470.00,3470.00,54900 12/23/19,HITS,550.00,650.00,550.00,650.00,111500 12/23/19,HKMU,258.00,266.00,258.00,258.00,482500 12/23/19,HMSP,2120.00,2190.00,2090.00,2150.00,65262500 12/23/19,HOKI,950.00,950.00,930.00,945.00,21403900 12/23/19,HOKI-W,515.00,620.00,515.00,620.00,1200 12/23/19,HOME,50.00,50.00,50.00,50.00,46200 12/23/19,HOTL,102.00,115.00,102.00,115.00,52134100 12/23/19,HRME,1200.00,1240.00,1195.00,1240.00,13626600 12/23/19,HRTA,228.00,240.00,214.00,224.00,872300 12/23/19,HRUM,1330.00,1330.00,1305.00,1320.00,1292500 12/23/19,IATA,50.00,50.00,50.00,50.00,0 12/23/19,IBFN,210.00,210.00,210.00,210.00,100 12/23/19,IBFN-W,45.00,45.00,20.00,22.00,646600 12/23/19,IBST,6525.00,6525.00,6525.00,6525.00,0 12/23/19,ICBP,11500.00,11500.00,11325.00,11400.00,4627300 12/23/19,ICON,54.00,67.00,54.00,62.00,10707900 12/23/19,IDPR,368.00,368.00,368.00,368.00,0 12/23/19,IFII,224.00,226.00,208.00,212.00,2059100 12/23/19,IFSH,610.00,610.00,550.00,585.00,38500 12/23/19,IGAR,340.00,340.00,328.00,336.00,3100 12/23/19,IIKP,50.00,50.00,50.00,50.00,700 12/23/19,IKAI,77.00,77.00,71.00,71.00,22591800 12/23/19,IKBI,262.00,264.00,262.00,264.00,200 12/23/19,IMAS,1205.00,1280.00,1200.00,1205.00,3157000 12/23/19,IMJS,300.00,308.00,290.00,300.00,422200 12/23/19,IMPC,1030.00,1035.00,1030.00,1035.00,320400 12/23/19,INAF,750.00,810.00,705.00,725.00,12461900 12/23/19,INAI,436.00,436.00,434.00,434.00,6300 12/23/19,INCF,50.00,50.00,50.00,50.00,11500 12/23/19,INCI,412.00,412.00,412.00,412.00,0 12/23/19,INCO,3610.00,3650.00,3610.00,3610.00,8790000 12/23/19,INDF,8000.00,8050.00,7900.00,7950.00,5099500 12/23/19,INDR,2560.00,2560.00,2530.00,2530.00,98000 12/23/19,INDS,2200.00,2200.00,2200.00,2200.00,2200 12/23/19,INDX,54.00,54.00,52.00,52.00,110000 12/23/19,INDY,1255.00,1280.00,1230.00,1245.00,9790100 12/23/19,INKP,7925.00,8000.00,7800.00,7800.00,3146700 12/23/19,INOV,376.00,380.00,374.00,380.00,2649100 12/23/19,INPC,63.00,63.00,62.00,63.00,159400 12/23/19,INPC-W,7.00,7.00,7.00,7.00,21000 12/23/19,INPP,825.00,825.00,825.00,825.00,0 12/23/19,INPS,4040.00,4040.00,3950.00,4000.00,34400 12/23/19,INRU,795.00,795.00,795.00,795.00,100 12/23/19,INTA,448.00,448.00,448.00,448.00,12286900 12/23/19,INTA-W,448.00,210.00,210.00,210.00,0 12/23/19,INTD,500.00,525.00,488.00,525.00,125200 12/23/19,INTP,20275.00,20300.00,19700.00,19775.00,1046600 12/23/19,IPCC,695.00,700.00,680.00,690.00,863200 12/23/19,IPCM,184.00,184.00,181.00,181.00,158900 12/23/19,IPOL,92.00,95.00,92.00,92.00,46700 12/23/19,IPTV,500.00,510.00,498.00,498.00,33593800 12/23/19,IPTV-W,134.00,149.00,131.00,144.00,5302900 12/23/19,IRRA,645.00,660.00,630.00,645.00,11014100 12/23/19,ISAT,2920.00,2960.00,2910.00,2910.00,2862300 12/23/19,ISSP,188.00,190.00,184.00,184.00,5444900 12/23/19,ITIC,1615.00,1850.00,1565.00,1790.00,18238700 12/23/19,ITMA,570.00,570.00,545.00,545.00,8100 12/23/19,ITMA-W,570.00,52.00,52.00,52.00,0 12/23/19,ITMG,11350.00,11375.00,11150.00,11175.00,831300 12/23/19,ITTG,82.00,82.00,82.00,82.00,0 12/23/19,JAST,1780.00,1780.00,1400.00,1580.00,9276600 12/23/19,JAWA,95.00,95.00,95.00,95.00,0 12/23/19,JAYA,80.00,88.00,80.00,84.00,1540400 12/23/19,JAYA-W,22.00,26.00,21.00,22.00,5122900 12/23/19,JECC,5925.00,5925.00,5925.00,5925.00,200 12/23/19,JGLE,50.00,50.00,50.00,50.00,0 12/23/19,JIHD,550.00,550.00,550.00,550.00,0 12/23/19,JKON,496.00,496.00,496.00,496.00,0 12/23/19,JKSW,60.00,60.00,60.00,60.00,0 12/23/19,JMAS,850.00,870.00,850.00,870.00,200 12/23/19,JPFA,1545.00,1575.00,1540.00,1565.00,12434900 12/23/19,JRPT,560.00,565.00,550.00,560.00,6684500 12/23/19,JSKY,214.00,228.00,210.00,214.00,19752400 12/23/19,JSMR,5300.00,5400.00,5275.00,5375.00,3141800 12/23/19,JSPT,1025.00,1025.00,1025.00,1025.00,0 12/23/19,JTPE,940.00,970.00,940.00,955.00,3609100 12/23/19,KAEF,1340.00,1380.00,1200.00,1200.00,8032800 12/23/19,KARW,64.00,67.00,64.00,65.00,226000 12/23/19,KAYU,80.00,80.00,75.00,76.00,9123800 12/23/19,KBLI,530.00,535.00,520.00,530.00,6057700 12/23/19,KBLM,340.00,340.00,290.00,290.00,202100 12/23/19,KBLV,310.00,310.00,310.00,310.00,0 12/23/19,KBRI,50.00,50.00,50.00,50.00,0 12/23/19,KDSI,1215.00,1215.00,1210.00,1210.00,1100 12/23/19,KEEN,560.00,560.00,545.00,560.00,3180100 12/23/19,KEJU,840.00,1035.00,815.00,900.00,845500 12/23/19,KIAS,66.00,75.00,66.00,70.00,81510700 12/23/19,KICI,302.00,302.00,232.00,234.00,24800 12/23/19,KIJA,296.00,304.00,290.00,300.00,3052700 12/23/19,KINO,3440.00,3440.00,3420.00,3440.00,437300 12/23/19,KIOS,336.00,336.00,336.00,336.00,0 12/23/19,KIOS-W,318.00,318.00,318.00,318.00,0 12/23/19,KJEN,2160.00,2180.00,2150.00,2170.00,270900 12/23/19,KKGI,246.00,248.00,246.00,246.00,97200 12/23/19,KLBF,1625.00,1640.00,1600.00,1625.00,30143000 12/23/19,KMTR,310.00,320.00,308.00,308.00,18600 12/23/19,KOBX,121.00,121.00,118.00,118.00,66700 12/23/19,KOIN,141.00,141.00,141.00,141.00,500 12/23/19,KONI,650.00,650.00,650.00,650.00,700 12/23/19,KOPI,630.00,630.00,625.00,630.00,48200 12/23/19,KOTA,730.00,740.00,730.00,735.00,8308000 12/23/19,KOTA-W,85.00,90.00,82.00,90.00,8145300 12/23/19,KPAL,174.00,234.00,152.00,156.00,4685200 12/23/19,KPAS,53.00,70.00,53.00,64.00,2588900 12/23/19,KPAS-W,28.00,28.00,26.00,26.00,18600 12/23/19,KPIG,136.00,138.00,130.00,130.00,28783100 12/23/19,KRAH,1700.00,1700.00,1665.00,1680.00,474500 12/23/19,KRAS,290.00,296.00,290.00,290.00,2843300 12/23/19,KREN,525.00,530.00,510.00,515.00,62835100 12/23/19,LAND,990.00,1150.00,990.00,1090.00,5000 12/23/19,LAPD,50.00,50.00,50.00,50.00,0 12/23/19,LCGP,114.00,114.00,114.00,114.00,0 12/23/19,LCKM,324.00,324.00,324.00,324.00,5000 12/23/19,LEAD,50.00,50.00,50.00,50.00,6600 12/23/19,LIFE,6200.00,6200.00,6000.00,6050.00,1700 12/23/19,LINK,3980.00,3980.00,3960.00,3980.00,173500 12/23/19,LION,510.00,510.00,510.00,510.00,0 12/23/19,LMAS,62.00,74.00,62.00,71.00,1128000 12/23/19,LMPI,98.00,98.00,98.00,98.00,1500 12/23/19,LMSH,476.00,476.00,476.00,476.00,0 12/23/19,LPCK,1030.00,1040.00,1010.00,1015.00,1006800 12/23/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 12/23/19,LPIN,284.00,284.00,284.00,284.00,0 12/23/19,LPKR,240.00,240.00,234.00,234.00,45776600 12/23/19,LPLI,98.00,98.00,98.00,98.00,0 12/23/19,LPPF,4380.00,4430.00,4180.00,4250.00,14841200 12/23/19,LPPS,82.00,82.00,78.00,80.00,103600 12/23/19,LRNA,120.00,120.00,120.00,120.00,2000 12/23/19,LSIP,1340.00,1370.00,1330.00,1360.00,17308300 12/23/19,LTLS,625.00,630.00,625.00,630.00,206100 12/23/19,LUCK,430.00,434.00,380.00,424.00,66494300 12/23/19,MABA,50.00,50.00,50.00,50.00,400 12/23/19,MAGP,50.00,50.00,50.00,50.00,0 12/23/19,MAIN,1010.00,1030.00,1000.00,1020.00,1153800 12/23/19,MAMI,50.00,50.00,50.00,50.00,586500 12/23/19,MAMI-W,12.00,13.00,12.00,13.00,11194300 12/23/19,MAMIP,50.00,600.00,600.00,600.00,0 12/23/19,MAPA,5000.00,5100.00,4800.00,5000.00,5700 12/23/19,MAPB,1680.00,1680.00,1680.00,1680.00,0 12/23/19,MAPI,1045.00,1050.00,1015.00,1040.00,8245200 12/23/19,MARI,181.00,182.00,181.00,182.00,20100 12/23/19,MARK,440.00,515.00,440.00,450.00,1705100 12/23/19,MASA,420.00,422.00,412.00,412.00,8200 12/23/19,MAYA,9100.00,9100.00,9100.00,9100.00,0 12/23/19,MBAP,1940.00,1990.00,1935.00,1975.00,9400 12/23/19,MBSS,490.00,492.00,486.00,488.00,129200 12/23/19,MBTO,93.00,101.00,92.00,92.00,65200 12/23/19,MCAS,2770.00,2770.00,2730.00,2740.00,494700 12/23/19,MCOR,139.00,139.00,130.00,131.00,1904600 12/23/19,MDIA,57.00,57.00,53.00,54.00,782400 12/23/19,MDKA,1050.00,1050.00,1030.00,1045.00,35453600 12/23/19,MDKI,204.00,206.00,204.00,206.00,7000 12/23/19,MDLN,220.00,220.00,214.00,218.00,9759500 12/23/19,MDRN,50.00,50.00,50.00,50.00,0 12/23/19,MEDC,865.00,900.00,860.00,890.00,66510900 12/23/19,MEDC-W,224.00,254.00,220.00,250.00,9103700 12/23/19,MEGA,6675.00,6700.00,6675.00,6700.00,200 12/23/19,MERK,2900.00,2910.00,2870.00,2910.00,15400 12/23/19,META,195.00,204.00,195.00,204.00,3029200 12/23/19,MFIN,1280.00,1285.00,1280.00,1285.00,38000 12/23/19,MFMI,765.00,915.00,765.00,890.00,502000 12/23/19,MGNA,50.00,50.00,50.00,50.00,200 12/23/19,MGRO,840.00,855.00,840.00,845.00,1279400 12/23/19,MICE,342.00,354.00,342.00,354.00,11800 12/23/19,MIDI,950.00,950.00,950.00,950.00,0 12/23/19,MIKA,2690.00,2710.00,2660.00,2660.00,9170900 12/23/19,MINA,815.00,815.00,750.00,755.00,24000 12/23/19,MIRA,50.00,50.00,50.00,50.00,0 12/23/19,MITI,51.00,51.00,51.00,51.00,0 12/23/19,MKNT,50.00,50.00,50.00,50.00,2100 12/23/19,MKPI,16200.00,16200.00,16200.00,16200.00,0 12/23/19,MLBI,15800.00,15900.00,15500.00,15900.00,10600 12/23/19,MLIA,805.00,810.00,800.00,810.00,5112200 12/23/19,MLPL,84.00,85.00,80.00,80.00,8332700 12/23/19,MLPT,474.00,474.00,472.00,472.00,800 12/23/19,MMLP,208.00,212.00,206.00,208.00,15656500 12/23/19,MNCN,1575.00,1620.00,1545.00,1560.00,32740000 12/23/19,MOLI,950.00,950.00,950.00,950.00,0 12/23/19,MPMX,670.00,680.00,665.00,665.00,632800 12/23/19,MPOW,108.00,113.00,107.00,108.00,157800 12/23/19,MPPA,148.00,148.00,143.00,143.00,1784000 12/23/19,MPRO,2100.00,2110.00,2090.00,2100.00,3600 12/23/19,MRAT,151.00,152.00,150.00,151.00,56100 12/23/19,MREI,3910.00,4000.00,3910.00,4000.00,27200 12/23/19,MSIN,420.00,420.00,414.00,416.00,523900 12/23/19,MSKY,1460.00,1460.00,1395.00,1395.00,300 12/23/19,MTDL,1985.00,1990.00,1965.00,1975.00,1838800 12/23/19,MTFN,50.00,50.00,50.00,50.00,0 12/23/19,MTLA,476.00,505.00,476.00,500.00,92600 12/23/19,MTPS,915.00,915.00,890.00,900.00,8500 12/23/19,MTPS-W,915.00,500.00,500.00,500.00,0 12/23/19,MTRA,334.00,334.00,334.00,334.00,15500 12/23/19,MTSM,226.00,226.00,226.00,226.00,200 12/23/19,MTWI,57.00,71.00,57.00,67.00,4811800 12/23/19,MYOH,1290.00,1295.00,1290.00,1295.00,43600 12/23/19,MYOR,1950.00,2020.00,1950.00,2000.00,10260400 12/23/19,MYRX,50.00,50.00,50.00,50.00,1330700 12/23/19,MYRXP,50.00,50.00,50.00,50.00,0 12/23/19,MYTX,54.00,60.00,52.00,52.00,300 12/23/19,NASA,660.00,695.00,640.00,695.00,72800 12/23/19,NASA-W,660.00,640.00,640.00,640.00,0 12/23/19,NATO,1070.00,1085.00,1070.00,1070.00,31810400 12/23/19,NATO-W,1070.00,850.00,850.00,850.00,0 12/23/19,NELY,136.00,136.00,136.00,136.00,0 12/23/19,NFCX,2850.00,2860.00,2790.00,2860.00,266900 12/23/19,NICK,294.00,294.00,294.00,294.00,0 12/23/19,NIKL,630.00,675.00,585.00,610.00,19360000 12/23/19,NIPS,282.00,282.00,282.00,282.00,0 12/23/19,NIRO,143.00,143.00,140.00,140.00,2990100 12/23/19,NISP,860.00,870.00,855.00,855.00,16000 12/23/19,NOBU,865.00,865.00,865.00,865.00,0 12/23/19,NRCA,382.00,384.00,378.00,382.00,100600 12/23/19,NUSA,50.00,50.00,50.00,50.00,120500 12/23/19,NUSA-W,6.00,7.00,5.00,6.00,907500 12/23/19,NZIA,825.00,825.00,780.00,780.00,6300 12/23/19,NZIA-W,95.00,110.00,80.00,97.00,24600 12/23/19,OASA,354.00,354.00,354.00,354.00,0 12/23/19,OCAP,222.00,250.00,182.00,244.00,8800 12/23/19,OKAS,190.00,202.00,190.00,195.00,317300 12/23/19,OMRE,1175.00,1175.00,1175.00,1175.00,0 12/23/19,OPMS,100.00,107.00,100.00,102.00,1188000 12/23/19,PADI,300.00,300.00,274.00,274.00,9400 12/23/19,PALM,208.00,208.00,208.00,208.00,100 12/23/19,PAMG,62.00,64.00,61.00,62.00,1211400 12/23/19,PANI,102.00,102.00,102.00,102.00,1100 12/23/19,PANR,340.00,340.00,338.00,340.00,890200 12/23/19,PANS,1430.00,1430.00,1400.00,1425.00,42300 12/23/19,PBID,1010.00,1010.00,1010.00,1010.00,3600 12/23/19,PBRX,510.00,520.00,486.00,520.00,95400 12/23/19,PBSA,560.00,610.00,560.00,610.00,82900 12/23/19,PCAR,1300.00,1300.00,1295.00,1295.00,2500 12/23/19,PDES,730.00,730.00,730.00,730.00,0 12/23/19,PEGE,200.00,200.00,200.00,200.00,500 12/23/19,PEHA,1050.00,1050.00,1035.00,1050.00,35400 12/23/19,PGAS,2200.00,2200.00,2160.00,2170.00,19756400 12/23/19,PGLI,320.00,322.00,310.00,320.00,5000 12/23/19,PICO,2510.00,2520.00,2250.00,2250.00,842300 12/23/19,PJAA,955.00,990.00,955.00,985.00,5300 12/23/19,PKPK,65.00,65.00,63.00,63.00,16300 12/23/19,PLAS,50.00,50.00,50.00,50.00,0 12/23/19,PLIN,3200.00,3200.00,3100.00,3200.00,1700 12/23/19,PMJS,150.00,176.00,144.00,154.00,19017800 12/23/19,PNBN,1325.00,1325.00,1285.00,1305.00,1912800 12/23/19,PNBS,50.00,50.00,50.00,50.00,38000 12/23/19,PNIN,1095.00,1100.00,1080.00,1080.00,96400 12/23/19,PNLF,288.00,288.00,282.00,282.00,6225000 12/23/19,PNSE,332.00,332.00,332.00,332.00,0 12/23/19,POLA,462.00,540.00,348.00,348.00,3634700 12/23/19,POLA-W,462.00,800.00,800.00,800.00,0 12/23/19,POLI,1540.00,1540.00,1540.00,1540.00,200 12/23/19,POLL,11125.00,11225.00,11125.00,11150.00,412200 12/23/19,POLU,2400.00,2400.00,2400.00,2400.00,600 12/23/19,POLY,66.00,70.00,66.00,68.00,1851300 12/23/19,POOL,488.00,488.00,366.00,366.00,4818600 12/23/19,POOL-W,488.00,4010.00,4010.00,4010.00,0 12/23/19,PORT,505.00,505.00,505.00,505.00,0 12/23/19,POSA,50.00,50.00,50.00,50.00,14900 12/23/19,POSA-W,5.00,5.00,4.00,5.00,10985900 12/23/19,POWR,1000.00,1005.00,995.00,1000.00,923700 12/23/19,PPRE,248.00,252.00,240.00,240.00,6063500 12/23/19,PPRO,66.00,68.00,65.00,67.00,111419300 12/23/19,PRAS,140.00,140.00,140.00,140.00,2700 12/23/19,PRDA,3490.00,3490.00,3460.00,3470.00,4100 12/23/19,PRIM,406.00,496.00,400.00,400.00,115000 12/23/19,PRIM-W,39.00,42.00,34.00,37.00,526700 12/23/19,PSAB,252.00,256.00,242.00,244.00,93263800 12/23/19,PSDN,157.00,157.00,134.00,146.00,2300 12/23/19,PSGO,191.00,198.00,185.00,190.00,2066200 12/23/19,PSKT,50.00,50.00,50.00,50.00,100 12/23/19,PSSI,179.00,187.00,175.00,180.00,278300 12/23/19,PTBA,2650.00,2660.00,2580.00,2610.00,11993800 12/23/19,PTIS,175.00,175.00,175.00,175.00,0 12/23/19,PTPP,1640.00,1650.00,1625.00,1630.00,4996000 12/23/19,PTRO,1560.00,1605.00,1560.00,1585.00,335000 12/23/19,PTSN,262.00,272.00,252.00,260.00,935800 12/23/19,PTSP,4550.00,4550.00,4550.00,4550.00,0 12/23/19,PUDP,320.00,320.00,320.00,320.00,0 12/23/19,PURE,248.00,284.00,248.00,264.00,16215200 12/23/19,PURE-W,91.00,115.00,89.00,101.00,26160600 12/23/19,PWON,570.00,570.00,560.00,565.00,28804100 12/23/19,PYFA,198.00,198.00,198.00,198.00,0 12/23/19,PZZA,1160.00,1170.00,1155.00,1170.00,575900 12/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 12/23/19,R-LQ45X,1042.00,1047.00,1042.00,1047.00,7300 12/23/19,RAJA,193.00,193.00,186.00,187.00,363400 12/23/19,RALS,1000.00,1060.00,1000.00,1050.00,7040300 12/23/19,RANC,334.00,334.00,330.00,330.00,4700 12/23/19,RBMS,69.00,69.00,61.00,64.00,490900 12/23/19,RDTX,5200.00,5225.00,5175.00,5200.00,12100 12/23/19,REAL,236.00,260.00,218.00,226.00,1439400 12/23/19,REAL-W,18.00,18.00,12.00,15.00,323298900 12/23/19,RELI,208.00,208.00,208.00,208.00,100 12/23/19,RICY,159.00,159.00,159.00,159.00,0 12/23/19,RIGS,220.00,220.00,220.00,220.00,2000 12/23/19,RIMO,50.00,50.00,50.00,50.00,88200 12/23/19,RISE,655.00,655.00,630.00,635.00,699800 12/23/19,RMBA,312.00,312.00,312.00,312.00,0 12/23/19,RODA,50.00,50.00,50.00,50.00,139300 12/23/19,ROTI,1300.00,1305.00,1300.00,1300.00,1984300 12/23/19,RUIS,242.00,244.00,242.00,244.00,1200 12/23/19,SAFE,214.00,216.00,214.00,214.00,431000 12/23/19,SAME,248.00,268.00,248.00,250.00,377800 12/23/19,SAPX,830.00,830.00,830.00,830.00,0 12/23/19,SATU,81.00,88.00,81.00,84.00,553100 12/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 12/23/19,SCCO,9175.00,9175.00,9175.00,9175.00,200 12/23/19,SCMA,1405.00,1410.00,1380.00,1395.00,36317800 12/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 12/23/19,SDMU,50.00,50.00,50.00,50.00,58500 12/23/19,SDPC,95.00,95.00,95.00,95.00,0 12/23/19,SDRA,670.00,825.00,670.00,825.00,3300 12/23/19,SFAN,970.00,1005.00,970.00,1005.00,74900 12/23/19,SFAN-W,300.00,300.00,300.00,300.00,94000 12/23/19,SGRO,2410.00,2410.00,2360.00,2360.00,500 12/23/19,SHID,2400.00,2400.00,2400.00,2400.00,0 12/23/19,SHIP,765.00,770.00,760.00,765.00,669600 12/23/19,SIDO,1275.00,1315.00,1265.00,1305.00,7641100 12/23/19,SILO,6975.00,7025.00,6850.00,6875.00,94300 12/23/19,SIMA,50.00,50.00,50.00,50.00,100 12/23/19,SIMP,390.00,396.00,388.00,392.00,5439800 12/23/19,SINI,1650.00,1650.00,1650.00,1650.00,0 12/23/19,SINI-W,880.00,880.00,880.00,880.00,0 12/23/19,SIPD,900.00,915.00,900.00,915.00,10600 12/23/19,SKBM,372.00,372.00,372.00,372.00,0 12/23/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 12/23/19,SKRN,595.00,595.00,580.00,580.00,82700 12/23/19,SKYB,66.00,66.00,58.00,59.00,1245100 12/23/19,SLIS,4180.00,4240.00,4160.00,4220.00,49500 12/23/19,SMAR,3780.00,3790.00,3780.00,3780.00,12700 12/23/19,SMBR,452.00,460.00,430.00,430.00,9424100 12/23/19,SMCB,1200.00,1200.00,1185.00,1190.00,31300 12/23/19,SMDM,128.00,148.00,128.00,140.00,5700 12/23/19,SMDR,240.00,244.00,240.00,242.00,34600 12/23/19,SMGR,12425.00,12450.00,12225.00,12250.00,11392900 12/23/19,SMKL,222.00,228.00,222.00,226.00,101600 12/23/19,SMKL-W,25.00,32.00,25.00,26.00,9416900 12/23/19,SMMA,15450.00,15450.00,15450.00,15450.00,0 12/23/19,SMMT,120.00,124.00,120.00,124.00,3400 12/23/19,SMRA,1000.00,1000.00,975.00,995.00,8821800 12/23/19,SMRU,50.00,50.00,50.00,50.00,36500 12/23/19,SMSM,1450.00,1450.00,1410.00,1430.00,3861800 12/23/19,SOCI,175.00,175.00,171.00,175.00,4551700 12/23/19,SONA,5975.00,5975.00,5975.00,5975.00,0 12/23/19,SOSS,396.00,418.00,396.00,414.00,21500 12/23/19,SOSS-W,396.00,95.00,95.00,95.00,0 12/23/19,SOTS,230.00,230.00,230.00,230.00,0 12/23/19,SOTS-W,76.00,76.00,76.00,76.00,0 12/23/19,SPMA,326.00,328.00,326.00,328.00,3000 12/23/19,SPTO,845.00,865.00,835.00,855.00,5328600 12/23/19,SQMI,248.00,258.00,240.00,242.00,3874400 12/23/19,SRAJ,298.00,298.00,290.00,294.00,6600 12/23/19,SRIL,260.00,262.00,256.00,258.00,9364100 12/23/19,SRSN,67.00,67.00,66.00,66.00,276600 12/23/19,SRTG,3690.00,3690.00,3660.00,3690.00,9800 12/23/19,SSIA,675.00,675.00,665.00,665.00,19358400 12/23/19,SSMS,820.00,830.00,795.00,800.00,52704600 12/23/19,SSTM,570.00,570.00,540.00,540.00,300 12/23/19,STAR,131.00,131.00,130.00,130.00,565300 12/23/19,STTP,4510.00,4510.00,4500.00,4500.00,1000 12/23/19,SUGI,50.00,50.00,50.00,50.00,0 12/23/19,SULI,51.00,51.00,50.00,50.00,4010900 12/23/19,SUPR,2110.00,2110.00,2110.00,2110.00,0 12/23/19,SURE,3070.00,3100.00,3070.00,3100.00,3074600 12/23/19,SWAT,103.00,104.00,102.00,103.00,9554900 12/23/19,TALF,282.00,320.00,272.00,272.00,1700 12/23/19,TAMU,370.00,370.00,314.00,340.00,16471000 12/23/19,TARA,434.00,446.00,326.00,414.00,2335500 12/23/19,TAXI,50.00,50.00,50.00,50.00,1000 12/23/19,TBIG,1145.00,1195.00,1130.00,1195.00,64152700 12/23/19,TBLA,915.00,945.00,915.00,935.00,883900 12/23/19,TBMS,840.00,840.00,840.00,840.00,0 12/23/19,TCID,11600.00,11600.00,11600.00,11600.00,0 12/23/19,TCPI,5825.00,6075.00,5750.00,6025.00,9230900 12/23/19,TDPM,250.00,250.00,242.00,244.00,1937000 12/23/19,TEBE,1855.00,1860.00,1845.00,1845.00,3355100 12/23/19,TELE,294.00,298.00,292.00,292.00,16191100 12/23/19,TFAS,153.00,153.00,145.00,152.00,232600 12/23/19,TFCO,640.00,640.00,640.00,640.00,200 12/23/19,TGKA,4840.00,4840.00,4840.00,4840.00,0 12/23/19,TGRA,123.00,136.00,119.00,123.00,7075500 12/23/19,TIFA,226.00,242.00,226.00,240.00,550900 12/23/19,TINS,820.00,835.00,810.00,815.00,8881600 12/23/19,TIRA,242.00,258.00,242.00,246.00,3100 12/23/19,TIRT,58.00,58.00,52.00,52.00,251300 12/23/19,TKIM,11000.00,11000.00,10700.00,10700.00,438100 12/23/19,TLKM,4020.00,4030.00,3980.00,4020.00,58715700 12/23/19,TMAS,104.00,105.00,100.00,101.00,3101000 12/23/19,TMPO,164.00,164.00,164.00,164.00,700 12/23/19,TNCA,270.00,280.00,270.00,280.00,9400 12/23/19,TOBA,370.00,370.00,356.00,368.00,10400 12/23/19,TOPS,304.00,304.00,230.00,230.00,8268100 12/23/19,TOTL,424.00,428.00,422.00,424.00,552200 12/23/19,TOTO,292.00,296.00,292.00,292.00,29800 12/23/19,TOWR,765.00,785.00,755.00,780.00,78766200 12/23/19,TPIA,10400.00,10475.00,10275.00,10475.00,5291200 12/23/19,TPMA,248.00,248.00,248.00,248.00,1500 12/23/19,TRAM,50.00,50.00,50.00,50.00,4569500 12/23/19,TRAM-W,17.00,20.00,17.00,18.00,816700 12/23/19,TRIL,50.00,50.00,50.00,50.00,0 12/23/19,TRIM,149.00,149.00,141.00,143.00,36800 12/23/19,TRIO,426.00,426.00,426.00,426.00,0 12/23/19,TRIS,254.00,258.00,254.00,258.00,1757000 12/23/19,TRIS-W,254.00,26.00,26.00,26.00,0 12/23/19,TRST,380.00,382.00,380.00,380.00,184700 12/23/19,TRUK,102.00,102.00,102.00,102.00,100 12/23/19,TRUS,352.00,352.00,352.00,352.00,500 12/23/19,TSPC,1350.00,1355.00,1325.00,1340.00,104000 12/23/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000 12/23/19,TURI,900.00,900.00,895.00,895.00,31400 12/23/19,UCID,1795.00,1940.00,1770.00,1930.00,35780600 12/23/19,ULTJ,1565.00,1630.00,1565.00,1620.00,2521000 12/23/19,UNIC,3960.00,4000.00,3960.00,4000.00,1500 12/23/19,UNIT,169.00,177.00,168.00,177.00,1100 12/23/19,UNSP,100.00,102.00,99.00,100.00,107000 12/23/19,UNTR,21500.00,21500.00,20925.00,21200.00,3600600 12/23/19,UNVR,41625.00,41675.00,40900.00,41650.00,2214600 12/23/19,URBN,2320.00,2320.00,2310.00,2310.00,166200 12/23/19,URBN-W,47.00,48.00,46.00,48.00,10800 12/23/19,VICO,114.00,114.00,114.00,114.00,200 12/23/19,VINS,124.00,125.00,122.00,124.00,126900 12/23/19,VINS-W,12.00,13.00,11.00,13.00,803500 12/23/19,VIVA,76.00,77.00,73.00,76.00,27258000 12/23/19,VOKS,290.00,290.00,280.00,280.00,44400 12/23/19,VRNA,103.00,103.00,103.00,103.00,0 12/23/19,WAPO,73.00,73.00,62.00,65.00,144700 12/23/19,WEGE,298.00,300.00,294.00,298.00,5376500 12/23/19,WEHA,149.00,149.00,148.00,148.00,1710800 12/23/19,WICO,540.00,540.00,535.00,535.00,3000 12/23/19,WIIM,171.00,174.00,169.00,169.00,2459900 12/23/19,WIKA,1980.00,2000.00,1950.00,1965.00,11571600 12/23/19,WINS,122.00,125.00,119.00,124.00,427700 12/23/19,WOMF,276.00,280.00,272.00,278.00,52300 12/23/19,WOOD,625.00,625.00,600.00,605.00,5003500 12/23/19,WOWS,230.00,238.00,220.00,226.00,6783900 12/23/19,WSBP,310.00,312.00,306.00,308.00,14327300 12/23/19,WSKT,1500.00,1510.00,1485.00,1495.00,24295800 12/23/19,WTON,456.00,458.00,448.00,448.00,6936700 12/23/19,XAFA,1031.00,1031.00,1031.00,1031.00,2000 12/23/19,XAQA,969.00,969.00,969.00,969.00,0 12/23/19,XASG,102.00,102.00,102.00,102.00,0 12/23/19,XBID,533.00,533.00,533.00,533.00,0 12/23/19,XBIN,518.00,518.00,518.00,518.00,0 12/23/19,XBLQ,473.00,473.00,473.00,473.00,0 12/23/19,XBNI,1097.00,1097.00,1097.00,1097.00,0 12/23/19,XBSK,384.00,384.00,384.00,384.00,0 12/23/19,XCID,83.00,84.00,83.00,84.00,800 12/23/19,XCIS,105.00,105.00,105.00,105.00,0 12/23/19,XCLQ,104.00,104.00,104.00,104.00,700 12/23/19,XDIF,508.00,508.00,508.00,508.00,0 12/23/19,XIHD,509.00,509.00,509.00,509.00,100 12/23/19,XIIC,1110.00,1110.00,1110.00,1110.00,0 12/23/19,XIIF,642.00,642.00,641.00,641.00,400 12/23/19,XIIT,569.00,569.00,569.00,569.00,1000 12/23/19,XIJI,702.00,702.00,700.00,700.00,300 12/23/19,XIPI,178.00,189.00,178.00,189.00,5800 12/23/19,XISB,398.00,398.00,398.00,398.00,0 12/23/19,XISC,717.00,717.00,717.00,717.00,0 12/23/19,XISI,351.00,351.00,351.00,351.00,0 12/23/19,XISR,408.00,408.00,408.00,408.00,1000 12/23/19,XKIV,498.00,498.00,498.00,498.00,0 12/23/19,XMIG,173.00,173.00,173.00,173.00,0 12/23/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 12/23/19,XMTS,499.00,499.00,499.00,499.00,0 12/23/19,XNVE,163.00,163.00,163.00,163.00,0 12/23/19,XPCR,955.00,955.00,955.00,955.00,0 12/23/19,XPDV,473.00,473.00,473.00,473.00,0 12/23/19,XPES,420.00,420.00,420.00,420.00,0 12/23/19,XPFT,553.00,553.00,553.00,553.00,200 12/23/19,XPID,544.00,544.00,544.00,544.00,0 12/23/19,XPLC,482.00,482.00,482.00,482.00,0 12/23/19,XPLQ,501.00,501.00,501.00,501.00,0 12/23/19,XPMI,990.00,994.00,990.00,993.00,900 12/23/19,XPSG,460.00,460.00,460.00,460.00,0 12/23/19,XPTD,541.00,542.00,541.00,542.00,200 12/23/19,XSBC,113.00,113.00,113.00,113.00,246000 12/23/19,XSPI,750.00,750.00,750.00,750.00,0 12/23/19,XSSI,99.00,99.00,99.00,99.00,100 12/23/19,YELO,78.00,84.00,78.00,79.00,1504400 12/23/19,YELO-W,20.00,20.00,18.00,19.00,3521700 12/23/19,YPAS,550.00,550.00,550.00,550.00,0 12/23/19,YULE,150.00,174.00,150.00,174.00,10800 12/23/19,ZBRA,110.00,110.00,94.00,105.00,1532000 12/23/19,ZINC,388.00,404.00,382.00,404.00,107607700 12/23/19,ZONE,498.00,500.00,498.00,500.00,41600