,,,,,, 01/23/2020,AALI,12600.00,12675.00,12400.00,12425.00,416700 01/23/2020,ABBA,93.00,97.00,91.00,92.00,16323200 01/23/2020,ABDA,6800.00,6800.00,6800.00,6800.00,0 01/23/2020,ABMM,1475.00,1480.00,1470.00,1480.00,800 01/23/2020,ACES,1640.00,1650.00,1600.00,1620.00,4652900 01/23/2020,ACST,985.00,985.00,920.00,980.00,33900 01/23/2020,ADES,980.00,990.00,970.00,985.00,49300 01/23/2020,ADHI,1100.00,1115.00,1090.00,1090.00,2692100 01/23/2020,ADMF,10125.00,10325.00,10125.00,10275.00,245900 01/23/2020,ADMG,177.00,179.00,175.00,178.00,222300 01/23/2020,ADRO,1350.00,1390.00,1320.00,1380.00,66076300 01/23/2020,AGAR,396.00,396.00,386.00,392.00,194500 01/23/2020,AGII,625.00,625.00,605.00,605.00,45200 01/23/2020,AGRO,172.00,177.00,164.00,167.00,1664200 01/23/2020,AGRS,158.00,158.00,157.00,157.00,2000 01/23/2020,AHAP,61.00,71.00,57.00,63.00,13051100 01/23/2020,AIMS,180.00,180.00,180.00,180.00,0 01/23/2020,AISA,168.00,168.00,168.00,168.00,0 01/23/2020,AKKU,50.00,50.00,50.00,50.00,0 01/23/2020,AKPI,382.00,382.00,382.00,382.00,0 01/23/2020,AKRA,3400.00,3410.00,3370.00,3380.00,9104500 01/23/2020,AKSI,550.00,550.00,472.00,478.00,17400 01/23/2020,ALDO,400.00,402.00,400.00,402.00,72100 01/23/2020,ALKA,370.00,410.00,370.00,398.00,400 01/23/2020,ALMI,308.00,308.00,308.00,308.00,1000 01/23/2020,ALTO,374.00,374.00,374.00,374.00,0 01/23/2020,AMAG,304.00,304.00,304.00,304.00,0 01/23/2020,AMAR,494.00,575.00,450.00,498.00,2472200 01/23/2020,AMFG,3340.00,3340.00,3330.00,3330.00,49300 01/23/2020,AMIN,358.00,370.00,342.00,370.00,60400 01/23/2020,AMOR,2810.00,2820.00,2540.00,2640.00,2384800 01/23/2020,AMRT,850.00,860.00,850.00,855.00,2700 01/23/2020,ANDI,50.00,52.00,50.00,50.00,246000 01/23/2020,ANJT,875.00,875.00,875.00,875.00,0 01/23/2020,ANTM,785.00,790.00,765.00,780.00,38416900 01/23/2020,APEX,270.00,270.00,270.00,270.00,0 01/23/2020,APIC,705.00,715.00,705.00,705.00,37799300 01/23/2020,APII,199.00,212.00,199.00,212.00,2500 01/23/2020,APLI,165.00,169.00,161.00,168.00,407100 01/23/2020,APLN,165.00,168.00,164.00,164.00,4017000 01/23/2020,APOL,50.00,50.00,50.00,50.00,0 01/23/2020,APOL-W2,29.00,29.00,29.00,29.00,0 01/23/2020,ARGO,825.00,825.00,825.00,825.00,0 01/23/2020,ARII,730.00,730.00,730.00,730.00,0 01/23/2020,ARKA,2010.00,2010.00,1990.00,2010.00,1555900 01/23/2020,ARMY,50.00,50.00,50.00,50.00,0 01/23/2020,ARNA,430.00,434.00,428.00,434.00,4192800 01/23/2020,ARTA,340.00,340.00,340.00,340.00,100 01/23/2020,ARTI,50.00,50.00,50.00,50.00,0 01/23/2020,ARTO,3200.00,3300.00,3150.00,3250.00,29500 01/23/2020,ASBI,212.00,230.00,212.00,230.00,200 01/23/2020,ASDM,1080.00,1080.00,1080.00,1080.00,400 01/23/2020,ASGR,1005.00,1005.00,950.00,975.00,116700 01/23/2020,ASII,7050.00,7100.00,7000.00,7050.00,18020200 01/23/2020,ASJT,123.00,125.00,121.00,125.00,165700 01/23/2020,ASMI,1295.00,1295.00,1285.00,1295.00,192000 01/23/2020,ASRI,212.00,216.00,210.00,212.00,6542800 01/23/2020,ASRM,1990.00,1990.00,1990.00,1990.00,0 01/23/2020,ASSA,625.00,635.00,600.00,620.00,5789600 01/23/2020,ATIC,710.00,710.00,710.00,710.00,0 01/23/2020,AUTO,1230.00,1240.00,1225.00,1230.00,223800 01/23/2020,BABP,50.00,50.00,50.00,50.00,1400 01/23/2020,BABP-W3,36.00,36.00,36.00,36.00,1800 01/23/2020,BABP-W4,12.00,13.00,12.00,13.00,1079700 01/23/2020,BACA,308.00,312.00,308.00,310.00,18850100 01/23/2020,BACA-W2,308.00,100.00,100.00,100.00,0 01/23/2020,BAJA,72.00,95.00,69.00,80.00,33452600 01/23/2020,BALI,900.00,975.00,900.00,975.00,300 01/23/2020,BAPA,62.00,62.00,61.00,62.00,88300 01/23/2020,BAPI,50.00,50.00,50.00,50.00,800 01/23/2020,BAPI-W,6.00,6.00,5.00,6.00,6455700 01/23/2020,BATA,595.00,595.00,595.00,595.00,1000 01/23/2020,BAYU,1075.00,1075.00,1075.00,1075.00,0 01/23/2020,BBCA,34425.00,34475.00,34150.00,34200.00,17545600 01/23/2020,BBHI,110.00,118.00,109.00,118.00,84600 01/23/2020,BBKP,230.00,234.00,228.00,230.00,2556200 01/23/2020,BBLD,416.00,416.00,416.00,416.00,0 01/23/2020,BBMD,2380.00,2380.00,2380.00,2380.00,0 01/23/2020,BBNI,7625.00,7725.00,7550.00,7650.00,22077700 01/23/2020,BBRI,4720.00,4760.00,4690.00,4740.00,139861200 01/23/2020,BBRM,50.00,50.00,50.00,50.00,0 01/23/2020,BBTN,2050.00,2060.00,2000.00,2030.00,6867600 01/23/2020,BBYB,268.00,272.00,262.00,270.00,270200 01/23/2020,BCAP,139.00,140.00,135.00,140.00,123100 01/23/2020,BCIC,450.00,450.00,450.00,450.00,0 01/23/2020,BCIP,50.00,50.00,50.00,50.00,13000 01/23/2020,BDMN,3900.00,3900.00,3830.00,3840.00,1190100 01/23/2020,BEEF,404.00,416.00,402.00,412.00,1251800 01/23/2020,BEEF-W,55.00,56.00,52.00,53.00,506400 01/23/2020,BEKS,50.00,50.00,50.00,50.00,20700 01/23/2020,BELL,530.00,540.00,525.00,535.00,2596400 01/23/2020,BEST,190.00,193.00,189.00,191.00,5685300 01/23/2020,BFIN,560.00,565.00,555.00,565.00,7800 01/23/2020,BGTG,60.00,61.00,59.00,60.00,973200 01/23/2020,BHIT,67.00,67.00,65.00,66.00,5634900 01/23/2020,BIKA,176.00,195.00,176.00,194.00,257300 01/23/2020,BIMA,50.00,50.00,50.00,50.00,100 01/23/2020,BINA,880.00,900.00,880.00,895.00,78800 01/23/2020,BIPI,50.00,50.00,50.00,50.00,21400 01/23/2020,BIPI-W,9.00,10.00,9.00,10.00,1226900 01/23/2020,BIPP,50.00,50.00,50.00,50.00,0 01/23/2020,BIPP-W2,1.00,1.00,1.00,1.00,0 01/23/2020,BIRD,2630.00,2650.00,2560.00,2580.00,314300 01/23/2020,BISI,1010.00,1020.00,980.00,1020.00,77800 01/23/2020,BJBR,1050.00,1075.00,1030.00,1060.00,6200300 01/23/2020,BJTM,630.00,635.00,615.00,625.00,7124500 01/23/2020,BKDP,59.00,60.00,59.00,60.00,64700 01/23/2020,BKSL,70.00,72.00,70.00,72.00,24600100 01/23/2020,BKSL-W,18.00,18.00,16.00,16.00,2492000 01/23/2020,BKSW,157.00,157.00,157.00,157.00,200 01/23/2020,BLTA,50.00,50.00,50.00,50.00,0 01/23/2020,BLTZ,4840.00,4840.00,4840.00,4840.00,100 01/23/2020,BLUE,494.00,498.00,492.00,496.00,93400 01/23/2020,BMAS,346.00,346.00,314.00,340.00,4900 01/23/2020,BMRI,7800.00,7825.00,7700.00,7775.00,41563900 01/23/2020,BMSR,113.00,113.00,109.00,110.00,154700 01/23/2020,BMTR,362.00,364.00,354.00,360.00,11159000 01/23/2020,BNBA,316.00,360.00,316.00,320.00,526700 01/23/2020,BNBR,50.00,50.00,50.00,50.00,4500 01/23/2020,BNGA,935.00,940.00,935.00,935.00,793800 01/23/2020,BNII,200.00,206.00,200.00,204.00,338800 01/23/2020,BNLI,1200.00,1210.00,1195.00,1205.00,4162300 01/23/2020,BOGA,1350.00,1355.00,1350.00,1355.00,9217900 01/23/2020,BOLA,270.00,298.00,270.00,270.00,104200 01/23/2020,BOLT,850.00,855.00,845.00,855.00,782600 01/23/2020,BOSS,172.00,180.00,169.00,171.00,5892200 01/23/2020,BPFI,1310.00,1310.00,1310.00,1310.00,1000 01/23/2020,BPII,10000.00,10000.00,10000.00,10000.00,0 01/23/2020,BPTR,88.00,88.00,84.00,88.00,43900 01/23/2020,BRAM,8600.00,8600.00,8600.00,8600.00,0 01/23/2020,BRIS,318.00,318.00,310.00,310.00,16811600 01/23/2020,BRMS,50.00,51.00,50.00,51.00,57366300 01/23/2020,BRNA,1030.00,1030.00,1030.00,1030.00,0 01/23/2020,BRPT,1325.00,1370.00,1310.00,1365.00,36094700 01/23/2020,BRPT-W,1325.00,1150.00,1150.00,1150.00,0 01/23/2020,BSDE,1180.00,1225.00,1170.00,1210.00,7938100 01/23/2020,BSIM,530.00,530.00,530.00,530.00,600 01/23/2020,BSIM-W3,35.00,40.00,33.00,40.00,2500 01/23/2020,BSSR,1840.00,1880.00,1840.00,1880.00,1500 01/23/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/23/2020,BTEK,50.00,50.00,50.00,50.00,4400 01/23/2020,BTEL,50.00,50.00,50.00,50.00,0 01/23/2020,BTON,202.00,204.00,199.00,199.00,43800 01/23/2020,BTPN,3050.00,3110.00,3050.00,3100.00,34900 01/23/2020,BTPS,4730.00,4980.00,4680.00,4700.00,5911800 01/23/2020,BUDI,100.00,101.00,99.00,99.00,855700 01/23/2020,BUKK,1400.00,1430.00,1155.00,1430.00,1700 01/23/2020,BULL,177.00,178.00,174.00,176.00,87301600 01/23/2020,BULL-W,63.00,76.00,63.00,75.00,1686900 01/23/2020,BULL-W2,26.00,26.00,25.00,26.00,185200 01/23/2020,BUMI,63.00,63.00,59.00,61.00,366928300 01/23/2020,BUVA,58.00,60.00,56.00,58.00,123600 01/23/2020,BVIC,75.00,77.00,72.00,75.00,909400 01/23/2020,BWPT,141.00,145.00,135.00,135.00,41716100 01/23/2020,BYAN,15200.00,15200.00,15200.00,15200.00,0 01/23/2020,CAKK,63.00,66.00,61.00,63.00,2228400 01/23/2020,CAKK-W,22.00,22.00,20.00,22.00,1445900 01/23/2020,CAMP,346.00,356.00,346.00,348.00,746000 01/23/2020,CANI,159.00,159.00,159.00,159.00,0 01/23/2020,CARS,123.00,127.00,115.00,125.00,3208700 01/23/2020,CASA,414.00,414.00,414.00,414.00,11411500 01/23/2020,CASA-W,414.00,142.00,142.00,142.00,0 01/23/2020,CASS,560.00,570.00,560.00,560.00,700 01/23/2020,CCSI,260.00,272.00,256.00,264.00,2222300 01/23/2020,CEKA,1570.00,1585.00,1550.00,1560.00,52300 01/23/2020,CENT,76.00,77.00,76.00,77.00,519600 01/23/2020,CFIN,260.00,260.00,252.00,256.00,125100 01/23/2020,CINT,260.00,268.00,260.00,268.00,46700 01/23/2020,CITA,2000.00,2000.00,2000.00,2000.00,0 01/23/2020,CITY,131.00,131.00,120.00,128.00,16900 01/23/2020,CITY-W,34.00,36.00,33.00,34.00,65800 01/23/2020,CKRA,76.00,76.00,76.00,76.00,0 01/23/2020,CLAY,3030.00,3030.00,2790.00,2880.00,31800 01/23/2020,CLEO,490.00,505.00,490.00,500.00,12178300 01/23/2020,CLPI,750.00,750.00,720.00,735.00,9600 01/23/2020,CMNP,2000.00,2000.00,2000.00,2000.00,0 01/23/2020,CMPP,184.00,184.00,184.00,184.00,0 01/23/2020,CNKO,50.00,50.00,50.00,50.00,0 01/23/2020,CNTB,250.00,250.00,250.00,250.00,0 01/23/2020,CNTX,346.00,346.00,346.00,346.00,100 01/23/2020,COCO,855.00,855.00,855.00,855.00,2100 01/23/2020,COCO-W,855.00,464.00,464.00,464.00,0 01/23/2020,COWL,50.00,50.00,50.00,50.00,0 01/23/2020,CPIN,7050.00,7175.00,7050.00,7150.00,1872200 01/23/2020,CPRI,50.00,50.00,50.00,50.00,1500 01/23/2020,CPRI-W,23.00,23.00,21.00,22.00,60000 01/23/2020,CPRO,50.00,50.00,50.00,50.00,0 01/23/2020,CSAP,440.00,440.00,440.00,440.00,204900 01/23/2020,CSIS,91.00,91.00,85.00,88.00,80800 01/23/2020,CSRA,400.00,406.00,392.00,404.00,8644500 01/23/2020,CTBN,3150.00,3150.00,3150.00,3150.00,0 01/23/2020,CTRA,985.00,1005.00,980.00,990.00,16849000 01/23/2020,CTTH,65.00,70.00,62.00,64.00,950700 01/23/2020,DART,310.00,310.00,310.00,310.00,0 01/23/2020,DAYA,280.00,280.00,254.00,280.00,800 01/23/2020,DEAL,160.00,162.00,155.00,157.00,7425900 01/23/2020,DEAL-W,160.00,25.00,25.00,25.00,0 01/23/2020,DEFI,1890.00,1890.00,1890.00,1890.00,10800 01/23/2020,DEWA,50.00,50.00,50.00,50.00,9700 01/23/2020,DFAM,400.00,400.00,396.00,400.00,47400 01/23/2020,DFAM-W,400.00,21.00,21.00,21.00,0 01/23/2020,DGIK,50.00,50.00,50.00,50.00,100 01/23/2020,DIGI,1700.00,1700.00,1690.00,1690.00,3100 01/23/2020,DILD,306.00,308.00,304.00,304.00,63300 01/23/2020,DIVA,2670.00,2670.00,2540.00,2580.00,362200 01/23/2020,DKFT,136.00,137.00,132.00,134.00,5419900 01/23/2020,DLTA,6550.00,6550.00,6500.00,6500.00,2800 01/23/2020,DMAS,276.00,278.00,270.00,274.00,5915800 01/23/2020,DMMX,216.00,218.00,214.00,218.00,200200 01/23/2020,DMND,1690.00,1695.00,1420.00,1530.00,16315700 01/23/2020,DNAR,260.00,260.00,260.00,260.00,0 01/23/2020,DNET,3060.00,3060.00,3060.00,3060.00,5100 01/23/2020,DOID,264.00,266.00,256.00,260.00,2343100 01/23/2020,DPNS,282.00,282.00,282.00,282.00,0 01/23/2020,DPUM,108.00,108.00,108.00,108.00,2900 01/23/2020,DSFI,100.00,100.00,96.00,99.00,4016000 01/23/2020,DSNG,450.00,450.00,442.00,442.00,3461700 01/23/2020,DSSA,15475.00,15475.00,15475.00,15475.00,0 01/23/2020,DUCK,1235.00,1250.00,1220.00,1240.00,6548300 01/23/2020,DUTI,4990.00,4990.00,4990.00,4990.00,0 01/23/2020,DVLA,2170.00,2180.00,2160.00,2180.00,3400 01/23/2020,DWGL,254.00,270.00,242.00,260.00,12500 01/23/2020,DWGL-W,69.00,87.00,69.00,85.00,12900 01/23/2020,DYAN,73.00,78.00,69.00,73.00,37203700 01/23/2020,EAST,94.00,96.00,92.00,92.00,3173100 01/23/2020,EAST-W,15.00,16.00,15.00,15.00,14561500 01/23/2020,ECII,1015.00,1015.00,1010.00,1010.00,2100 01/23/2020,EKAD,1105.00,1115.00,1100.00,1100.00,101300 01/23/2020,ELSA,292.00,292.00,282.00,286.00,14956200 01/23/2020,ELTY,50.00,50.00,50.00,50.00,55100 01/23/2020,EMDE,222.00,222.00,222.00,222.00,20000 01/23/2020,EMTK,5450.00,5650.00,5450.00,5650.00,1400 01/23/2020,ENRG,50.00,50.00,50.00,50.00,194800 01/23/2020,ENVY,510.00,540.00,428.00,440.00,14514900 01/23/2020,EPMT,1900.00,1900.00,1850.00,1850.00,2900 01/23/2020,ERAA,1640.00,1700.00,1640.00,1695.00,11095100 01/23/2020,ERTX,144.00,144.00,144.00,144.00,200 01/23/2020,ESIP,274.00,276.00,272.00,274.00,165200 01/23/2020,ESIP-W,27.00,27.00,25.00,26.00,4736200 01/23/2020,ESSA,242.00,246.00,238.00,244.00,1748400 01/23/2020,ESTI,54.00,54.00,52.00,53.00,9300 01/23/2020,ETWA,63.00,68.00,60.00,61.00,776800 01/23/2020,EXCL,3200.00,3240.00,3180.00,3220.00,3442100 01/23/2020,FAST,2470.00,2470.00,2470.00,2470.00,0 01/23/2020,FASW,7250.00,7250.00,7250.00,7250.00,0 01/23/2020,FILM,240.00,244.00,210.00,218.00,11632000 01/23/2020,FINN,50.00,50.00,50.00,50.00,0 01/23/2020,FIRE,228.00,238.00,218.00,226.00,12505300 01/23/2020,FIRE-W,228.00,990.00,990.00,990.00,0 01/23/2020,FISH,2760.00,2760.00,2760.00,2760.00,0 01/23/2020,FITT,85.00,85.00,81.00,84.00,38300 01/23/2020,FITT-W,65.00,67.00,60.00,60.00,46100 01/23/2020,FMII,470.00,470.00,470.00,470.00,0 01/23/2020,FOOD,114.00,114.00,110.00,112.00,109400 01/23/2020,FORU,108.00,108.00,108.00,108.00,100 01/23/2020,FORZ,50.00,50.00,50.00,50.00,2000 01/23/2020,FORZ-W,50.00,610.00,610.00,610.00,0 01/23/2020,FPNI,88.00,101.00,88.00,93.00,24024000 01/23/2020,FREN,125.00,126.00,123.00,124.00,14655300 01/23/2020,FREN-W,72.00,75.00,70.00,73.00,85400 01/23/2020,FUJI,110.00,111.00,105.00,111.00,8700 01/23/2020,GAMA,50.00,50.00,50.00,50.00,3200 01/23/2020,GDST,79.00,103.00,75.00,83.00,58578100 01/23/2020,GDYR,2000.00,2000.00,2000.00,2000.00,0 01/23/2020,GEMA,364.00,364.00,364.00,364.00,20000 01/23/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/23/2020,GGRM,57500.00,58150.00,57100.00,57950.00,1447700 01/23/2020,GGRP,460.00,472.00,450.00,472.00,39100 01/23/2020,GHON,1210.00,1210.00,1210.00,1210.00,100 01/23/2020,GIAA,442.00,446.00,422.00,424.00,31609100 01/23/2020,GJTL,540.00,540.00,520.00,530.00,2340100 01/23/2020,GLOB,412.00,412.00,406.00,406.00,300 01/23/2020,GLVA,258.00,264.00,250.00,258.00,605600 01/23/2020,GMFI,120.00,130.00,110.00,126.00,207267300 01/23/2020,GMTD,19000.00,19000.00,19000.00,19000.00,1200 01/23/2020,GOLD,228.00,228.00,228.00,228.00,0 01/23/2020,GOLL,50.00,50.00,50.00,50.00,0 01/23/2020,GOOD,1390.00,1400.00,1390.00,1390.00,250700 01/23/2020,GPRA,62.00,65.00,59.00,61.00,20662400 01/23/2020,GREN,328.00,328.00,328.00,328.00,0 01/23/2020,GSMF,100.00,100.00,100.00,100.00,0 01/23/2020,GTBO,140.00,150.00,131.00,136.00,14400 01/23/2020,GWSA,140.00,150.00,139.00,141.00,101900 01/23/2020,GZCO,50.00,50.00,50.00,50.00,300 01/23/2020,HADE,50.00,50.00,50.00,50.00,0 01/23/2020,HDFA,122.00,122.00,122.00,122.00,0 01/23/2020,HDIT,650.00,650.00,590.00,635.00,600 01/23/2020,HDTX,120.00,120.00,120.00,120.00,0 01/23/2020,HEAL,3400.00,3500.00,3380.00,3400.00,200200 01/23/2020,HELI,180.00,190.00,180.00,190.00,14900 01/23/2020,HELI-W,14.00,14.00,14.00,14.00,100 01/23/2020,HERO,845.00,845.00,845.00,845.00,500 01/23/2020,HEXA,3250.00,3350.00,3220.00,3350.00,1500 01/23/2020,HITS,700.00,700.00,700.00,700.00,0 01/23/2020,HKMU,195.00,197.00,189.00,190.00,1778500 01/23/2020,HMSP,2160.00,2200.00,2150.00,2170.00,28674600 01/23/2020,HOKI,875.00,880.00,870.00,880.00,22649800 01/23/2020,HOKI-W,620.00,620.00,620.00,620.00,48800 01/23/2020,HOME,50.00,50.00,50.00,50.00,1100 01/23/2020,HOTL,112.00,112.00,112.00,112.00,0 01/23/2020,HRME,1025.00,1045.00,1020.00,1040.00,25508700 01/23/2020,HRTA,238.00,250.00,238.00,250.00,1162300 01/23/2020,HRUM,1345.00,1350.00,1340.00,1350.00,516900 01/23/2020,IATA,50.00,50.00,50.00,50.00,0 01/23/2020,IBFN,356.00,356.00,330.00,330.00,296200 01/23/2020,IBFN-W,23.00,23.00,23.00,23.00,20000 01/23/2020,IBST,6525.00,6525.00,6525.00,6525.00,0 01/23/2020,ICBP,11700.00,11775.00,11650.00,11700.00,1669200 01/23/2020,ICON,72.00,72.00,70.00,71.00,192900 01/23/2020,IDPR,350.00,350.00,340.00,340.00,110000 01/23/2020,IFII,208.00,208.00,202.00,204.00,1003400 01/23/2020,IFSH,486.00,486.00,486.00,486.00,0 01/23/2020,IGAR,334.00,340.00,326.00,336.00,1093000 01/23/2020,IIKP,50.00,50.00,50.00,50.00,0 01/23/2020,IKAI,56.00,59.00,55.00,55.00,10782400 01/23/2020,IKBI,280.00,280.00,270.00,270.00,1000 01/23/2020,IMAS,1105.00,1110.00,1070.00,1080.00,544500 01/23/2020,IMJS,280.00,280.00,276.00,276.00,43800 01/23/2020,IMPC,1105.00,1120.00,1100.00,1110.00,940500 01/23/2020,INAF,690.00,845.00,675.00,810.00,21283700 01/23/2020,INAI,420.00,420.00,420.00,420.00,100 01/23/2020,INCF,50.00,50.00,50.00,50.00,100 01/23/2020,INCI,420.00,420.00,400.00,400.00,700 01/23/2020,INCO,3360.00,3360.00,3300.00,3300.00,5460300 01/23/2020,INDF,8125.00,8175.00,8100.00,8150.00,4747900 01/23/2020,INDO,153.00,173.00,140.00,147.00,2283300 01/23/2020,INDO-W,80.00,91.00,75.00,77.00,4256800 01/23/2020,INDR,2450.00,2480.00,2410.00,2410.00,10500 01/23/2020,INDS,2240.00,2280.00,2220.00,2220.00,52600 01/23/2020,INDX,53.00,54.00,53.00,54.00,600 01/23/2020,INDY,1070.00,1110.00,1055.00,1085.00,3479500 01/23/2020,INKP,7975.00,8075.00,7925.00,8000.00,2602400 01/23/2020,INOV,306.00,306.00,300.00,306.00,166700 01/23/2020,INPC,60.00,60.00,58.00,58.00,785100 01/23/2020,INPC-W,6.00,7.00,6.00,6.00,2411100 01/23/2020,INPP,985.00,985.00,815.00,985.00,15800 01/23/2020,INPS,4020.00,4020.00,4000.00,4010.00,60500 01/23/2020,INRU,795.00,795.00,795.00,795.00,100 01/23/2020,INTA,450.00,450.00,434.00,438.00,24507500 01/23/2020,INTA-W,180.00,180.00,180.00,180.00,9544100 01/23/2020,INTD,234.00,234.00,234.00,234.00,100 01/23/2020,INTP,18350.00,18650.00,18350.00,18575.00,1069500 01/23/2020,IPCC,590.00,590.00,565.00,570.00,186000 01/23/2020,IPCM,173.00,173.00,170.00,170.00,1800 01/23/2020,IPOL,81.00,81.00,78.00,78.00,92500 01/23/2020,IPTV,420.00,420.00,396.00,416.00,3693200 01/23/2020,IPTV-W,123.00,123.00,110.00,111.00,3448800 01/23/2020,IRRA,690.00,690.00,675.00,685.00,7198100 01/23/2020,ISAT,2370.00,2440.00,2270.00,2390.00,7053900 01/23/2020,ISSP,185.00,193.00,184.00,184.00,14712700 01/23/2020,ITIC,2580.00,2650.00,2510.00,2640.00,17306500 01/23/2020,ITMA,520.00,520.00,520.00,520.00,800 01/23/2020,ITMA-W,520.00,94.00,94.00,94.00,0 01/23/2020,ITMG,12075.00,12275.00,11800.00,11850.00,1422800 01/23/2020,JAST,1720.00,1720.00,1680.00,1680.00,10136400 01/23/2020,JAWA,89.00,89.00,89.00,89.00,0 01/23/2020,JAYA,75.00,88.00,75.00,85.00,1081300 01/23/2020,JAYA-W,22.00,22.00,20.00,21.00,864000 01/23/2020,JECC,5700.00,5700.00,5700.00,5700.00,0 01/23/2020,JGLE,50.00,50.00,50.00,50.00,0 01/23/2020,JIHD,630.00,630.00,630.00,630.00,0 01/23/2020,JKON,490.00,490.00,490.00,490.00,0 01/23/2020,JKSW,60.00,60.00,60.00,60.00,0 01/23/2020,JMAS,760.00,835.00,760.00,835.00,200 01/23/2020,JPFA,1570.00,1585.00,1560.00,1580.00,10270200 01/23/2020,JRPT,570.00,570.00,560.00,565.00,12951200 01/23/2020,JSKY,198.00,200.00,190.00,190.00,13633800 01/23/2020,JSMR,4970.00,5050.00,4890.00,5050.00,2552000 01/23/2020,JSPT,1010.00,1010.00,1010.00,1010.00,0 01/23/2020,JTPE,965.00,970.00,965.00,965.00,119400 01/23/2020,KAEF,1025.00,1115.00,1010.00,1090.00,13993300 01/23/2020,KARW,62.00,68.00,62.00,62.00,2304900 01/23/2020,KAYU,84.00,91.00,78.00,81.00,54983200 01/23/2020,KBLI,476.00,482.00,474.00,476.00,1429500 01/23/2020,KBLM,252.00,266.00,252.00,266.00,2500 01/23/2020,KBLV,300.00,300.00,300.00,300.00,0 01/23/2020,KBRI,50.00,50.00,50.00,50.00,0 01/23/2020,KDSI,1150.00,1150.00,1145.00,1150.00,162600 01/23/2020,KEEN,446.00,454.00,422.00,438.00,2298700 01/23/2020,KEJU,845.00,870.00,835.00,840.00,50700 01/23/2020,KIAS,67.00,69.00,64.00,67.00,98810600 01/23/2020,KICI,230.00,230.00,230.00,230.00,100 01/23/2020,KIJA,296.00,296.00,292.00,296.00,1593300 01/23/2020,KINO,2990.00,2990.00,2890.00,2940.00,3103300 01/23/2020,KIOS,430.00,430.00,420.00,420.00,1400 01/23/2020,KIOS-W,430.00,288.00,288.00,288.00,0 01/23/2020,KJEN,2020.00,2020.00,2000.00,2010.00,287600 01/23/2020,KKGI,242.00,242.00,242.00,242.00,21000 01/23/2020,KLBF,1590.00,1590.00,1555.00,1575.00,14530800 01/23/2020,KMTR,304.00,316.00,304.00,316.00,2100 01/23/2020,KOBX,115.00,117.00,112.00,117.00,765700 01/23/2020,KOIN,141.00,141.00,141.00,141.00,0 01/23/2020,KONI,630.00,630.00,630.00,630.00,1000 01/23/2020,KOPI,615.00,615.00,615.00,615.00,8200 01/23/2020,KOTA,605.00,630.00,600.00,610.00,30331400 01/23/2020,KOTA-W,364.00,368.00,340.00,340.00,199800 01/23/2020,KPAL,191.00,220.00,190.00,197.00,1907900 01/23/2020,KPAS,56.00,68.00,56.00,64.00,707500 01/23/2020,KPAS-W,27.00,31.00,26.00,27.00,4743800 01/23/2020,KPIG,128.00,132.00,125.00,129.00,16729200 01/23/2020,KRAH,1510.00,1590.00,1510.00,1590.00,953200 01/23/2020,KRAS,270.00,276.00,266.00,270.00,4362600 01/23/2020,KREN,468.00,480.00,468.00,474.00,35360700 01/23/2020,LAND,800.00,840.00,795.00,840.00,26500 01/23/2020,LAPD,50.00,50.00,50.00,50.00,0 01/23/2020,LCGP,114.00,114.00,114.00,114.00,0 01/23/2020,LCKM,326.00,326.00,326.00,326.00,4000 01/23/2020,LEAD,50.00,50.00,50.00,50.00,100 01/23/2020,LIFE,6000.00,6000.00,6000.00,6000.00,0 01/23/2020,LINK,3750.00,3820.00,3730.00,3780.00,564800 01/23/2020,LION,496.00,496.00,496.00,496.00,0 01/23/2020,LMAS,113.00,138.00,103.00,130.00,40987600 01/23/2020,LMPI,95.00,95.00,90.00,95.00,19100 01/23/2020,LMSH,454.00,454.00,446.00,446.00,200 01/23/2020,LPCK,885.00,895.00,870.00,870.00,935100 01/23/2020,LPGI,3510.00,3510.00,3510.00,3510.00,0 01/23/2020,LPIN,256.00,256.00,256.00,256.00,0 01/23/2020,LPKR,228.00,238.00,220.00,238.00,114950300 01/23/2020,LPLI,75.00,85.00,75.00,80.00,19700 01/23/2020,LPPF,4050.00,4050.00,3820.00,3900.00,5140800 01/23/2020,LPPS,79.00,79.00,75.00,75.00,500 01/23/2020,LRNA,172.00,172.00,160.00,170.00,120800 01/23/2020,LSIP,1285.00,1285.00,1245.00,1245.00,12405200 01/23/2020,LTLS,615.00,620.00,615.00,620.00,94500 01/23/2020,LUCK,635.00,675.00,550.00,600.00,36225900 01/23/2020,MABA,50.00,50.00,50.00,50.00,400 01/23/2020,MAGP,50.00,50.00,50.00,50.00,0 01/23/2020,MAIN,915.00,935.00,915.00,925.00,1800700 01/23/2020,MAMI,50.00,50.00,50.00,50.00,345100 01/23/2020,MAMI-W,17.00,17.00,15.00,16.00,6810500 01/23/2020,MAMIP,50.00,600.00,600.00,600.00,0 01/23/2020,MAPA,4620.00,4620.00,4510.00,4510.00,500 01/23/2020,MAPB,1610.00,1610.00,1610.00,1610.00,100 01/23/2020,MAPI,1040.00,1040.00,1000.00,1000.00,4601400 01/23/2020,MARI,193.00,193.00,185.00,185.00,11500 01/23/2020,MARK,452.00,456.00,452.00,456.00,946600 01/23/2020,MASA,486.00,486.00,486.00,486.00,0 01/23/2020,MAYA,9100.00,9100.00,9100.00,9100.00,0 01/23/2020,MBAP,1910.00,1995.00,1910.00,1930.00,5900 01/23/2020,MBSS,424.00,434.00,402.00,416.00,1306800 01/23/2020,MBTO,96.00,100.00,96.00,96.00,25600 01/23/2020,MCAS,2320.00,2380.00,2320.00,2380.00,1000 01/23/2020,MCOR,128.00,130.00,125.00,127.00,2251800 01/23/2020,MDIA,50.00,50.00,50.00,50.00,22400 01/23/2020,MDKA,1150.00,1205.00,1120.00,1185.00,50821600 01/23/2020,MDKI,185.00,194.00,180.00,193.00,517000 01/23/2020,MDLN,190.00,197.00,185.00,197.00,7504100 01/23/2020,MDRN,50.00,50.00,50.00,50.00,0 01/23/2020,MEDC,755.00,770.00,740.00,750.00,43099200 01/23/2020,MEDC-W,172.00,179.00,165.00,169.00,1049600 01/23/2020,MEGA,5150.00,5150.00,5150.00,5150.00,800 01/23/2020,MERK,2610.00,2700.00,2610.00,2620.00,4500 01/23/2020,META,187.00,190.00,186.00,190.00,20200 01/23/2020,MFIN,1250.00,1270.00,1250.00,1270.00,1245300 01/23/2020,MFMI,444.00,446.00,444.00,444.00,1600 01/23/2020,MGNA,50.00,50.00,50.00,50.00,0 01/23/2020,MGRO,840.00,855.00,840.00,850.00,1626500 01/23/2020,MICE,346.00,346.00,346.00,346.00,1000 01/23/2020,MIDI,1400.00,1400.00,1400.00,1400.00,200 01/23/2020,MIKA,2570.00,2600.00,2480.00,2530.00,14171100 01/23/2020,MINA,218.00,218.00,218.00,218.00,0 01/23/2020,MIRA,50.00,50.00,50.00,50.00,0 01/23/2020,MITI,51.00,51.00,51.00,51.00,0 01/23/2020,MKNT,50.00,50.00,50.00,50.00,200 01/23/2020,MKPI,16200.00,16200.00,16200.00,16200.00,0 01/23/2020,MLBI,15600.00,15625.00,15575.00,15625.00,4000 01/23/2020,MLIA,565.00,570.00,555.00,555.00,6855900 01/23/2020,MLPL,72.00,74.00,71.00,74.00,3422600 01/23/2020,MLPT,400.00,410.00,398.00,398.00,1300 01/23/2020,MMLP,171.00,177.00,170.00,177.00,633300 01/23/2020,MNCN,1710.00,1735.00,1645.00,1700.00,20382500 01/23/2020,MOLI,1050.00,1050.00,1045.00,1045.00,12900 01/23/2020,MPMX,670.00,675.00,660.00,660.00,956200 01/23/2020,MPOW,106.00,113.00,100.00,105.00,5192100 01/23/2020,MPPA,135.00,135.00,130.00,132.00,1511500 01/23/2020,MPRO,2080.00,2080.00,2080.00,2080.00,0 01/23/2020,MRAT,154.00,154.00,154.00,154.00,2200 01/23/2020,MREI,4000.00,4000.00,4000.00,4000.00,400 01/23/2020,MSIN,402.00,402.00,398.00,402.00,19600 01/23/2020,MSKY,1240.00,1240.00,1240.00,1240.00,600 01/23/2020,MTDL,1815.00,1815.00,1795.00,1805.00,5782200 01/23/2020,MTFN,50.00,50.00,50.00,50.00,100 01/23/2020,MTLA,496.00,496.00,496.00,496.00,200 01/23/2020,MTPS,550.00,550.00,550.00,550.00,1800 01/23/2020,MTPS-W,258.00,258.00,254.00,254.00,4200 01/23/2020,MTRA,276.00,276.00,252.00,262.00,12700 01/23/2020,MTSM,238.00,238.00,180.00,190.00,130500 01/23/2020,MTWI,65.00,76.00,65.00,67.00,7502100 01/23/2020,MYOH,1200.00,1215.00,1165.00,1215.00,1287400 01/23/2020,MYOR,1980.00,1985.00,1965.00,1970.00,1391300 01/23/2020,MYRX,50.00,50.00,50.00,50.00,0 01/23/2020,MYRXP,50.00,50.00,50.00,50.00,0 01/23/2020,MYTX,52.00,52.00,52.00,52.00,100 01/23/2020,NASA,650.00,650.00,488.00,620.00,30794400 01/23/2020,NASA-W,650.00,700.00,700.00,700.00,0 01/23/2020,NATO,1120.00,1130.00,1120.00,1125.00,63122000 01/23/2020,NATO-W,820.00,820.00,820.00,820.00,100 01/23/2020,NELY,134.00,134.00,134.00,134.00,0 01/23/2020,NFCX,2840.00,2840.00,2790.00,2800.00,159600 01/23/2020,NICK,300.00,320.00,300.00,320.00,340400 01/23/2020,NIKL,615.00,720.00,590.00,695.00,34930100 01/23/2020,NIPS,282.00,282.00,282.00,282.00,0 01/23/2020,NIRO,131.00,131.00,130.00,130.00,27547500 01/23/2020,NISP,850.00,850.00,835.00,835.00,2700 01/23/2020,NOBU,970.00,970.00,955.00,955.00,800 01/23/2020,NRCA,340.00,350.00,340.00,346.00,860800 01/23/2020,NUSA,50.00,50.00,50.00,50.00,51200 01/23/2020,NUSA-W,6.00,7.00,5.00,6.00,2609000 01/23/2020,NZIA,640.00,645.00,560.00,585.00,47000 01/23/2020,NZIA-W,139.00,139.00,96.00,97.00,108300 01/23/2020,OASA,372.00,372.00,372.00,372.00,0 01/23/2020,OCAP,170.00,170.00,155.00,155.00,3500 01/23/2020,OKAS,199.00,202.00,184.00,190.00,3155900 01/23/2020,OMRE,750.00,935.00,750.00,930.00,2500 01/23/2020,OPMS,99.00,102.00,97.00,98.00,22428700 01/23/2020,PADI,74.00,74.00,50.00,50.00,32131700 01/23/2020,PALM,190.00,190.00,190.00,190.00,3800 01/23/2020,PAMG,127.00,142.00,127.00,140.00,47178900 01/23/2020,PANI,96.00,96.00,96.00,96.00,3600 01/23/2020,PANR,324.00,324.00,322.00,324.00,1126100 01/23/2020,PANS,1340.00,1385.00,1340.00,1385.00,1300 01/23/2020,PBID,1000.00,1005.00,980.00,1000.00,3100 01/23/2020,PBRX,280.00,280.00,246.00,280.00,4267000 01/23/2020,PBSA,710.00,750.00,710.00,750.00,4000 01/23/2020,PCAR,338.00,418.00,254.00,324.00,216100 01/23/2020,PDES,900.00,900.00,900.00,900.00,0 01/23/2020,PEGE,154.00,160.00,116.00,120.00,124400 01/23/2020,PEHA,980.00,1100.00,980.00,1010.00,25700 01/23/2020,PGAS,1930.00,1935.00,1900.00,1915.00,29497600 01/23/2020,PGJO,107.00,107.00,101.00,101.00,1665600 01/23/2020,PGLI,344.00,344.00,344.00,344.00,0 01/23/2020,PICO,895.00,895.00,750.00,800.00,29300 01/23/2020,PJAA,920.00,920.00,920.00,920.00,100000 01/23/2020,PKPK,50.00,62.00,50.00,56.00,705000 01/23/2020,PLAS,50.00,50.00,50.00,50.00,0 01/23/2020,PLIN,3150.00,3150.00,3150.00,3150.00,500 01/23/2020,PMJS,148.00,148.00,139.00,141.00,1601400 01/23/2020,PNBN,1210.00,1210.00,1185.00,1185.00,1622400 01/23/2020,PNBS,50.00,50.00,50.00,50.00,8000 01/23/2020,PNIN,1040.00,1045.00,1035.00,1035.00,445100 01/23/2020,PNLF,272.00,272.00,266.00,270.00,11781900 01/23/2020,PNSE,414.00,414.00,414.00,414.00,0 01/23/2020,POLA,135.00,175.00,115.00,171.00,3844500 01/23/2020,POLA-W,135.00,800.00,800.00,800.00,0 01/23/2020,POLI,1330.00,1355.00,1300.00,1345.00,11300 01/23/2020,POLL,10525.00,10525.00,10500.00,10500.00,212800 01/23/2020,POLU,1980.00,2100.00,1980.00,2090.00,22100 01/23/2020,POLY,52.00,54.00,51.00,53.00,882900 01/23/2020,POOL,156.00,156.00,156.00,156.00,0 01/23/2020,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/23/2020,PORT,550.00,625.00,550.00,600.00,2200 01/23/2020,POSA,50.00,50.00,50.00,50.00,18400 01/23/2020,POSA-W,6.00,6.00,5.00,5.00,6024700 01/23/2020,POWR,940.00,950.00,920.00,935.00,1288200 01/23/2020,PPRE,216.00,220.00,212.00,216.00,6433300 01/23/2020,PPRO,60.00,61.00,58.00,59.00,64670800 01/23/2020,PRAS,135.00,135.00,135.00,135.00,0 01/23/2020,PRDA,3680.00,3690.00,3680.00,3680.00,10100 01/23/2020,PRIM,378.00,450.00,300.00,318.00,1733300 01/23/2020,PRIM-W,30.00,36.00,28.00,32.00,2738500 01/23/2020,PSAB,256.00,266.00,250.00,264.00,96330300 01/23/2020,PSDN,181.00,181.00,180.00,180.00,83300 01/23/2020,PSGO,175.00,175.00,160.00,170.00,160600 01/23/2020,PSKT,50.00,50.00,50.00,50.00,0 01/23/2020,PSSI,172.00,174.00,167.00,174.00,21200 01/23/2020,PTBA,2460.00,2470.00,2390.00,2410.00,35676700 01/23/2020,PTIS,110.00,110.00,92.00,92.00,13100 01/23/2020,PTPP,1515.00,1525.00,1470.00,1500.00,15269100 01/23/2020,PTRO,1550.00,1580.00,1525.00,1575.00,170200 01/23/2020,PTSN,252.00,254.00,240.00,252.00,168400 01/23/2020,PTSP,4550.00,4550.00,4550.00,4550.00,0 01/23/2020,PUDP,324.00,326.00,324.00,326.00,6300 01/23/2020,PURE,248.00,256.00,226.00,228.00,21071800 01/23/2020,PURE-W,76.00,78.00,68.00,70.00,22538700 01/23/2020,PWON,560.00,575.00,555.00,570.00,26103900 01/23/2020,PYFA,200.00,200.00,200.00,200.00,0 01/23/2020,PZZA,1080.00,1090.00,1070.00,1075.00,104900 01/23/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/23/2020,R-LQ45X,1060.00,1067.00,1060.00,1067.00,28600 01/23/2020,RAJA,157.00,167.00,149.00,151.00,5327500 01/23/2020,RALS,1220.00,1230.00,1160.00,1165.00,3584700 01/23/2020,RANC,310.00,320.00,310.00,318.00,11100 01/23/2020,RBMS,78.00,79.00,73.00,74.00,513000 01/23/2020,RDTX,5675.00,5675.00,5200.00,5200.00,67600 01/23/2020,REAL,416.00,456.00,414.00,418.00,9694200 01/23/2020,REAL-W,29.00,30.00,27.00,28.00,89553900 01/23/2020,RELI,130.00,130.00,130.00,130.00,100 01/23/2020,RICY,155.00,155.00,155.00,155.00,0 01/23/2020,RIGS,214.00,214.00,208.00,210.00,1700 01/23/2020,RIMO,50.00,50.00,50.00,50.00,40200 01/23/2020,RISE,540.00,540.00,520.00,520.00,1205200 01/23/2020,RMBA,302.00,302.00,302.00,302.00,61000 01/23/2020,RODA,55.00,59.00,53.00,55.00,2774900 01/23/2020,ROTI,1280.00,1295.00,1270.00,1295.00,380000 01/23/2020,RUIS,222.00,222.00,222.00,222.00,0 01/23/2020,SAFE,206.00,206.00,202.00,206.00,419000 01/23/2020,SAME,210.00,220.00,200.00,200.00,2802800 01/23/2020,SAPX,935.00,935.00,935.00,935.00,0 01/23/2020,SATU,69.00,74.00,65.00,70.00,37500 01/23/2020,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/23/2020,SCCO,9100.00,9150.00,9100.00,9150.00,11000 01/23/2020,SCMA,1580.00,1590.00,1540.00,1550.00,5111700 01/23/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/23/2020,SDMU,50.00,50.00,50.00,50.00,400 01/23/2020,SDPC,94.00,120.00,94.00,108.00,2219700 01/23/2020,SDRA,750.00,750.00,750.00,750.00,0 01/23/2020,SFAN,990.00,995.00,990.00,995.00,1220400 01/23/2020,SFAN-W,625.00,635.00,625.00,635.00,74700 01/23/2020,SGRO,2480.00,2490.00,2480.00,2490.00,100000 01/23/2020,SHID,2700.00,2700.00,2700.00,2700.00,1425200 01/23/2020,SHIP,760.00,760.00,750.00,755.00,197900 01/23/2020,SIDO,1245.00,1245.00,1225.00,1225.00,1682200 01/23/2020,SILO,6625.00,6700.00,6450.00,6675.00,445500 01/23/2020,SIMA,50.00,50.00,50.00,50.00,1000 01/23/2020,SIMP,408.00,410.00,394.00,396.00,7595200 01/23/2020,SINI,1740.00,1740.00,1685.00,1685.00,2900 01/23/2020,SINI-W,640.00,650.00,630.00,630.00,100600 01/23/2020,SIPD,995.00,995.00,810.00,900.00,1500 01/23/2020,SKBM,350.00,352.00,350.00,352.00,200 01/23/2020,SKLT,1610.00,1610.00,1610.00,1610.00,0 01/23/2020,SKRN,540.00,540.00,520.00,520.00,28600 01/23/2020,SKYB,57.00,63.00,57.00,60.00,2356400 01/23/2020,SLIS,4880.00,4980.00,4800.00,4850.00,30400 01/23/2020,SMAR,3860.00,3860.00,3860.00,3860.00,100 01/23/2020,SMBR,384.00,388.00,376.00,380.00,7169200 01/23/2020,SMCB,975.00,1095.00,960.00,1000.00,36200 01/23/2020,SMDM,125.00,125.00,115.00,116.00,500 01/23/2020,SMDR,236.00,236.00,232.00,236.00,157000 01/23/2020,SMGR,13250.00,13250.00,12875.00,13050.00,3986000 01/23/2020,SMKL,226.00,232.00,214.00,224.00,173800 01/23/2020,SMKL-W,23.00,23.00,22.00,22.00,236600 01/23/2020,SMMA,15225.00,15225.00,15225.00,15225.00,0 01/23/2020,SMMT,109.00,112.00,109.00,109.00,561600 01/23/2020,SMRA,960.00,980.00,945.00,945.00,12016700 01/23/2020,SMRU,50.00,50.00,50.00,50.00,0 01/23/2020,SMSM,1425.00,1430.00,1415.00,1425.00,791300 01/23/2020,SOCI,164.00,165.00,160.00,162.00,7744800 01/23/2020,SONA,5275.00,5275.00,5275.00,5275.00,0 01/23/2020,SOSS,418.00,418.00,418.00,418.00,121000 01/23/2020,SOSS-W,94.00,130.00,94.00,110.00,5100 01/23/2020,SOTS,216.00,216.00,216.00,216.00,791600 01/23/2020,SOTS-W,61.00,61.00,61.00,61.00,100 01/23/2020,SPMA,312.00,312.00,300.00,310.00,135000 01/23/2020,SPTO,845.00,850.00,840.00,850.00,37404900 01/23/2020,SQMI,266.00,294.00,264.00,288.00,35565900 01/23/2020,SRAJ,268.00,286.00,250.00,278.00,4400 01/23/2020,SRIL,252.00,254.00,248.00,250.00,6015400 01/23/2020,SRSN,52.00,55.00,51.00,55.00,12921200 01/23/2020,SRTG,3710.00,3710.00,3710.00,3710.00,11800 01/23/2020,SSIA,685.00,695.00,680.00,680.00,18214500 01/23/2020,SSMS,805.00,820.00,795.00,820.00,100164700 01/23/2020,SSTM,500.00,500.00,500.00,500.00,0 01/23/2020,STAR,155.00,157.00,155.00,157.00,5200 01/23/2020,STTP,4500.00,4500.00,4500.00,4500.00,200 01/23/2020,SUGI,50.00,50.00,50.00,50.00,0 01/23/2020,SULI,50.00,51.00,50.00,51.00,2465500 01/23/2020,SUPR,3240.00,3240.00,3240.00,3240.00,0 01/23/2020,SURE,2930.00,2930.00,2930.00,2930.00,100000 01/23/2020,SWAT,80.00,95.00,80.00,90.00,695800 01/23/2020,TALF,252.00,252.00,252.00,252.00,0 01/23/2020,TAMU,314.00,314.00,300.00,302.00,24953100 01/23/2020,TARA,198.00,198.00,198.00,198.00,0 01/23/2020,TAXI,50.00,50.00,50.00,50.00,0 01/23/2020,TBIG,1150.00,1205.00,1145.00,1200.00,54215500 01/23/2020,TBLA,905.00,915.00,900.00,910.00,230000 01/23/2020,TBMS,840.00,840.00,835.00,835.00,200 01/23/2020,TCID,10375.00,10375.00,10375.00,10375.00,0 01/23/2020,TCPI,6725.00,6875.00,6625.00,6875.00,7006100 01/23/2020,TDPM,220.00,230.00,220.00,228.00,33800 01/23/2020,TEBE,1810.00,1820.00,1810.00,1820.00,4208900 01/23/2020,TELE,262.00,266.00,246.00,256.00,43340500 01/23/2020,TFAS,152.00,173.00,147.00,167.00,297600 01/23/2020,TFCO,700.00,700.00,700.00,700.00,100 01/23/2020,TGKA,4900.00,4900.00,4900.00,4900.00,0 01/23/2020,TGRA,117.00,124.00,114.00,115.00,3605400 01/23/2020,TIFA,200.00,220.00,200.00,220.00,12400 01/23/2020,TINS,800.00,800.00,755.00,775.00,11621300 01/23/2020,TIRA,254.00,310.00,254.00,300.00,36700 01/23/2020,TIRT,53.00,53.00,51.00,53.00,10300 01/23/2020,TKIM,10650.00,10700.00,10625.00,10675.00,503800 01/23/2020,TLKM,3860.00,3880.00,3830.00,3880.00,41077400 01/23/2020,TMAS,98.00,100.00,98.00,98.00,1204500 01/23/2020,TMPO,155.00,155.00,155.00,155.00,0 01/23/2020,TNCA,266.00,266.00,266.00,266.00,0 01/23/2020,TOBA,340.00,370.00,340.00,370.00,20500 01/23/2020,TOPS,210.00,210.00,202.00,204.00,1958100 01/23/2020,TOTL,412.00,418.00,410.00,414.00,3310900 01/23/2020,TOTO,264.00,266.00,260.00,260.00,576300 01/23/2020,TOWR,830.00,830.00,820.00,830.00,65849400 01/23/2020,TPIA,9700.00,9800.00,9675.00,9800.00,2649200 01/23/2020,TPMA,288.00,290.00,286.00,288.00,22000 01/23/2020,TRAM,50.00,50.00,50.00,50.00,0 01/23/2020,TRAM-W,11.00,11.00,11.00,11.00,0 01/23/2020,TRIL,50.00,50.00,50.00,50.00,0 01/23/2020,TRIM,140.00,140.00,131.00,140.00,700 01/23/2020,TRIN,284.00,304.00,274.00,286.00,25320200 01/23/2020,TRIN-W,105.00,116.00,101.00,102.00,1543800 01/23/2020,TRIO,426.00,426.00,426.00,426.00,0 01/23/2020,TRIS,270.00,270.00,270.00,270.00,3075000 01/23/2020,TRIS-W,270.00,26.00,26.00,26.00,0 01/23/2020,TRST,380.00,380.00,380.00,380.00,0 01/23/2020,TRUK,103.00,104.00,100.00,100.00,2882700 01/23/2020,TRUS,320.00,320.00,308.00,310.00,600 01/23/2020,TSPC,1325.00,1340.00,1300.00,1335.00,257700 01/23/2020,TUGU,3440.00,3440.00,3440.00,3440.00,1000 01/23/2020,TURI,905.00,910.00,905.00,905.00,484600 01/23/2020,UCID,1920.00,1930.00,1885.00,1900.00,664100 01/23/2020,ULTJ,1605.00,1605.00,1550.00,1550.00,1002300 01/23/2020,UNIC,3730.00,3730.00,3730.00,3730.00,0 01/23/2020,UNIT,185.00,185.00,181.00,181.00,200 01/23/2020,UNSP,100.00,100.00,97.00,99.00,81800 01/23/2020,UNTR,20550.00,20675.00,20300.00,20350.00,3807600 01/23/2020,UNVR,8300.00,8375.00,8275.00,8325.00,3400500 01/23/2020,URBN,1905.00,1905.00,1880.00,1880.00,78700 01/23/2020,URBN-W,44.00,46.00,40.00,42.00,1251700 01/23/2020,VICO,111.00,111.00,111.00,111.00,200 01/23/2020,VINS,123.00,123.00,111.00,119.00,333900 01/23/2020,VINS-W,12.00,13.00,12.00,12.00,1706300 01/23/2020,VIVA,50.00,50.00,50.00,50.00,12840800 01/23/2020,VOKS,268.00,278.00,268.00,276.00,26700 01/23/2020,VRNA,125.00,125.00,125.00,125.00,0 01/23/2020,WAPO,89.00,89.00,86.00,86.00,1200 01/23/2020,WEGE,298.00,306.00,294.00,296.00,5647100 01/23/2020,WEHA,151.00,151.00,150.00,151.00,2104000 01/23/2020,WICO,540.00,560.00,540.00,560.00,300 01/23/2020,WIIM,146.00,157.00,146.00,152.00,1233000 01/23/2020,WIKA,1970.00,1980.00,1930.00,1955.00,16089300 01/23/2020,WINS,123.00,123.00,120.00,120.00,211000 01/23/2020,WOMF,272.00,274.00,264.00,270.00,183800 01/23/2020,WOOD,510.00,520.00,500.00,510.00,3843700 01/23/2020,WOWS,167.00,167.00,159.00,161.00,822000 01/23/2020,WSBP,290.00,292.00,284.00,288.00,23046100 01/23/2020,WSKT,1340.00,1345.00,1295.00,1305.00,23478300 01/23/2020,WTON,422.00,426.00,418.00,422.00,4195200 01/23/2020,XAFA,1023.00,1023.00,1023.00,1023.00,0 01/23/2020,XAQA,963.00,963.00,963.00,963.00,0 01/23/2020,XASG,105.00,105.00,105.00,105.00,0 01/23/2020,XBES,1014.00,1014.00,1014.00,1014.00,700 01/23/2020,XBID,533.00,533.00,533.00,533.00,0 01/23/2020,XBIN,495.00,495.00,495.00,495.00,0 01/23/2020,XBLQ,473.00,473.00,473.00,473.00,0 01/23/2020,XBNI,1123.00,1123.00,1123.00,1123.00,500 01/23/2020,XBSK,384.00,384.00,384.00,384.00,0 01/23/2020,XCID,78.00,79.00,78.00,79.00,3959700 01/23/2020,XCIS,106.00,106.00,106.00,106.00,1100 01/23/2020,XCLQ,104.00,104.00,104.00,104.00,0 01/23/2020,XDIF,502.00,502.00,502.00,502.00,0 01/23/2020,XIHD,510.00,510.00,510.00,510.00,10100 01/23/2020,XIIC,1142.00,1142.00,1142.00,1142.00,0 01/23/2020,XIIF,628.00,628.00,626.00,626.00,500 01/23/2020,XIIT,575.00,575.00,575.00,575.00,0 01/23/2020,XIJI,697.00,697.00,697.00,697.00,0 01/23/2020,XIPI,181.00,181.00,181.00,181.00,0 01/23/2020,XISB,398.00,398.00,398.00,398.00,0 01/23/2020,XISC,721.00,721.00,721.00,721.00,0 01/23/2020,XISI,344.00,344.00,344.00,344.00,0 01/23/2020,XISR,409.00,409.00,409.00,409.00,0 01/23/2020,XKIV,483.00,483.00,483.00,483.00,2500 01/23/2020,XMIG,179.00,179.00,179.00,179.00,0 01/23/2020,XMJM,1000.00,1000.00,1000.00,1000.00,0 01/23/2020,XMTS,499.00,499.00,499.00,499.00,0 01/23/2020,XNVE,162.00,162.00,162.00,162.00,0 01/23/2020,XPCR,955.00,955.00,955.00,955.00,0 01/23/2020,XPDV,473.00,473.00,473.00,473.00,0 01/23/2020,XPES,420.00,420.00,420.00,420.00,0 01/23/2020,XPFT,564.00,564.00,564.00,564.00,0 01/23/2020,XPID,556.00,556.00,556.00,556.00,0 01/23/2020,XPLC,482.00,482.00,482.00,482.00,0 01/23/2020,XPLQ,512.00,512.00,512.00,512.00,0 01/23/2020,XPMI,1000.00,1000.00,1000.00,1000.00,200 01/23/2020,XPSG,460.00,460.00,460.00,460.00,0 01/23/2020,XPTD,544.00,544.00,544.00,544.00,0 01/23/2020,XSBC,116.00,116.00,116.00,116.00,0 01/23/2020,XSPI,750.00,750.00,750.00,750.00,0 01/23/2020,XSSI,97.00,97.00,97.00,97.00,100 01/23/2020,YELO,70.00,79.00,70.00,75.00,790800 01/23/2020,YELO-W,23.00,24.00,22.00,22.00,468600 01/23/2020,YPAS,535.00,535.00,535.00,535.00,0 01/23/2020,YULE,220.00,220.00,220.00,220.00,0 01/23/2020,ZBRA,81.00,82.00,75.00,79.00,1740800 01/23/2020,ZINC,388.00,392.00,378.00,384.00,67200600 01/23/2020,ZONE,498.00,498.00,490.00,498.00,105900