,,,,,, 07/17/19,AALI,10225.00,10250.00,10125.00,10175.00,499600 07/17/19,ABBA,160.00,173.00,160.00,166.00,31194300 07/17/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/17/19,ABMM,1800.00,1930.00,1800.00,1930.00,5500 07/17/19,ACES,1780.00,1815.00,1745.00,1745.00,15379000 07/17/19,ACST,1450.00,1475.00,1435.00,1435.00,195800 07/17/19,ADES,1135.00,1150.00,1130.00,1150.00,54500 07/17/19,ADHI,1635.00,1640.00,1610.00,1640.00,8244500 07/17/19,ADMF,10000.00,10450.00,9900.00,10450.00,196200 07/17/19,ADMG,266.00,266.00,254.00,260.00,2952400 07/17/19,ADRO,1290.00,1295.00,1265.00,1280.00,21113200 07/17/19,AGII,620.00,620.00,610.00,610.00,57300 07/17/19,AGRO,312.00,312.00,306.00,308.00,2242600 07/17/19,AGRS,278.00,278.00,278.00,278.00,1600 07/17/19,AHAP,58.00,59.00,57.00,59.00,36400 07/17/19,AIMS,180.00,180.00,180.00,180.00,0 07/17/19,AISA,168.00,168.00,168.00,168.00,0 07/17/19,AKKU,50.00,50.00,50.00,50.00,100 07/17/19,AKPI,422.00,422.00,422.00,422.00,11200 07/17/19,AKRA,4200.00,4280.00,4170.00,4180.00,8919400 07/17/19,AKSI,350.00,358.00,320.00,338.00,10000 07/17/19,ALDO,360.00,368.00,332.00,332.00,665700 07/17/19,ALKA,396.00,396.00,396.00,396.00,0 07/17/19,ALMI,494.00,494.00,494.00,494.00,0 07/17/19,ALTO,382.00,382.00,380.00,380.00,532800 07/17/19,AMAG,312.00,312.00,312.00,312.00,0 07/17/19,AMFG,5200.00,5300.00,5200.00,5300.00,17800 07/17/19,AMIN,358.00,358.00,358.00,358.00,1100 07/17/19,AMRT,930.00,950.00,900.00,935.00,32400 07/17/19,ANDI,1950.00,1950.00,1950.00,1950.00,15500 07/17/19,ANJT,900.00,920.00,900.00,920.00,157900 07/17/19,ANTM,900.00,930.00,885.00,900.00,238303800 07/17/19,APEX,700.00,700.00,700.00,700.00,0 07/17/19,APIC,625.00,640.00,620.00,635.00,27774000 07/17/19,APIC-W,625.00,330.00,330.00,330.00,0 07/17/19,APII,166.00,166.00,166.00,166.00,600 07/17/19,APLI,96.00,100.00,93.00,95.00,138100 07/17/19,APLN,228.00,230.00,218.00,222.00,70553200 07/17/19,APOL,50.00,50.00,50.00,50.00,200 07/17/19,APOL-W2,50.00,23.00,23.00,23.00,0 07/17/19,ARGO,825.00,825.00,825.00,825.00,0 07/17/19,ARII,805.00,805.00,805.00,805.00,10000 07/17/19,ARKA,670.00,830.00,670.00,830.00,1131100 07/17/19,ARMY,272.00,272.00,268.00,268.00,113800 07/17/19,ARNA,510.00,510.00,505.00,510.00,79400 07/17/19,ARTA,400.00,400.00,400.00,400.00,0 07/17/19,ARTI,50.00,50.00,50.00,50.00,56000 07/17/19,ARTO,168.00,175.00,168.00,169.00,51600 07/17/19,ASBI,326.00,340.00,320.00,340.00,13500 07/17/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 07/17/19,ASGR,1195.00,1195.00,1180.00,1190.00,6900 07/17/19,ASII,7400.00,7400.00,7100.00,7100.00,56668400 07/17/19,ASJT,230.00,230.00,226.00,226.00,21500 07/17/19,ASMI,920.00,925.00,805.00,865.00,4879500 07/17/19,ASRI,348.00,348.00,342.00,344.00,5057600 07/17/19,ASRM,2360.00,2360.00,2290.00,2290.00,7400 07/17/19,ASSA,865.00,865.00,835.00,850.00,1401900 07/17/19,ATIC,850.00,850.00,850.00,850.00,300 07/17/19,ATPK,194.00,194.00,194.00,194.00,0 07/17/19,AUTO,1465.00,1465.00,1440.00,1440.00,634000 07/17/19,BABP,50.00,50.00,50.00,50.00,13800 07/17/19,BABP-W2,28.00,28.00,26.00,26.00,6200 07/17/19,BABP-W3,48.00,48.00,48.00,48.00,100 07/17/19,BACA,272.00,272.00,272.00,272.00,500 07/17/19,BACA-W2,272.00,100.00,100.00,100.00,0 07/17/19,BAJA,99.00,99.00,95.00,96.00,87400 07/17/19,BALI,1695.00,1700.00,1665.00,1700.00,32160300 07/17/19,BAPA,89.00,89.00,86.00,87.00,47200 07/17/19,BATA,595.00,595.00,590.00,595.00,1600 07/17/19,BAYU,1250.00,1260.00,1250.00,1260.00,4800 07/17/19,BBCA,30400.00,30750.00,30225.00,30750.00,9097400 07/17/19,BBHI,159.00,159.00,159.00,159.00,3200 07/17/19,BBKP,312.00,320.00,310.00,314.00,17767600 07/17/19,BBLD,456.00,456.00,456.00,456.00,0 07/17/19,BBMD,1950.00,1950.00,1950.00,1950.00,0 07/17/19,BBNI,8975.00,9075.00,8975.00,9050.00,10632400 07/17/19,BBRI,4520.00,4550.00,4500.00,4520.00,65303400 07/17/19,BBRM,50.00,50.00,50.00,50.00,0 07/17/19,BBTN,2440.00,2460.00,2430.00,2450.00,21820300 07/17/19,BBYB,276.00,276.00,274.00,276.00,31000 07/17/19,BCAP,230.00,230.00,222.00,228.00,225300 07/17/19,BCIC,450.00,450.00,450.00,450.00,0 07/17/19,BCIP,84.00,84.00,83.00,84.00,1907500 07/17/19,BDMN,4650.00,4820.00,4620.00,4800.00,15935300 07/17/19,BEEF,244.00,258.00,228.00,256.00,29859800 07/17/19,BEEF-W,45.00,50.00,45.00,48.00,863300 07/17/19,BEKS,50.00,50.00,50.00,50.00,89700 07/17/19,BELL,442.00,490.00,442.00,442.00,18200 07/17/19,BEST,324.00,324.00,310.00,322.00,21261900 07/17/19,BFIN,590.00,600.00,580.00,585.00,173000 07/17/19,BGTG,73.00,74.00,73.00,74.00,1339200 07/17/19,BHIT,81.00,84.00,81.00,82.00,29260100 07/17/19,BIKA,218.00,226.00,218.00,226.00,7800 07/17/19,BIMA,50.00,50.00,50.00,50.00,2000 07/17/19,BINA,1000.00,1000.00,940.00,950.00,550300 07/17/19,BIPI,52.00,54.00,50.00,52.00,304164300 07/17/19,BIPI-W,18.00,18.00,15.00,16.00,151481400 07/17/19,BIPP,70.00,70.00,68.00,70.00,237400 07/17/19,BIPP-W2,70.00,1.00,1.00,1.00,0 07/17/19,BIRD,2980.00,3000.00,2820.00,2930.00,1422200 07/17/19,BISI,1425.00,1430.00,1410.00,1430.00,23500 07/17/19,BJBR,1665.00,1665.00,1630.00,1635.00,9579800 07/17/19,BJTM,650.00,650.00,640.00,640.00,7817300 07/17/19,BKDP,58.00,58.00,56.00,56.00,64900 07/17/19,BKSL,131.00,136.00,126.00,134.00,250752600 07/17/19,BKSL-W,30.00,31.00,29.00,30.00,2889700 07/17/19,BKSW,185.00,185.00,185.00,185.00,0 07/17/19,BLTA,50.00,50.00,50.00,50.00,500 07/17/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/17/19,BLUE,810.00,940.00,780.00,830.00,4998400 07/17/19,BMAS,304.00,306.00,304.00,306.00,8000 07/17/19,BMRI,8000.00,8050.00,7950.00,7975.00,64115500 07/17/19,BMSR,116.00,116.00,113.00,113.00,4800 07/17/19,BMTR,406.00,408.00,396.00,404.00,25345800 07/17/19,BNBA,276.00,276.00,272.00,272.00,53400 07/17/19,BNBR,50.00,50.00,50.00,50.00,9500 07/17/19,BNGA,1120.00,1140.00,1100.00,1135.00,7358000 07/17/19,BNII,252.00,256.00,250.00,254.00,901500 07/17/19,BNLI,950.00,990.00,930.00,960.00,51612300 07/17/19,BOGA,760.00,770.00,745.00,750.00,5022400 07/17/19,BOGA-W,520.00,520.00,520.00,520.00,100 07/17/19,BOLA,370.00,370.00,366.00,366.00,705500 07/17/19,BOLT,860.00,860.00,855.00,860.00,97400 07/17/19,BORN,50.00,50.00,50.00,50.00,0 07/17/19,BOSS,1895.00,1895.00,1855.00,1895.00,3000 07/17/19,BPFI,890.00,890.00,890.00,890.00,5000 07/17/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/17/19,BPTR,100.00,107.00,91.00,96.00,20812300 07/17/19,BRAM,14000.00,14000.00,14000.00,14000.00,100 07/17/19,BRIS,525.00,530.00,510.00,515.00,8545700 07/17/19,BRMS,50.00,50.00,50.00,50.00,1100 07/17/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 07/17/19,BRPT,3600.00,3710.00,3580.00,3690.00,26267500 07/17/19,BRPT-W,1770.00,1770.00,1770.00,1770.00,1000 07/17/19,BSDE,1510.00,1510.00,1485.00,1485.00,6564400 07/17/19,BSIM,600.00,600.00,600.00,600.00,300 07/17/19,BSIM-W3,54.00,58.00,21.00,58.00,6100 07/17/19,BSSR,1780.00,1780.00,1650.00,1650.00,600 07/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/17/19,BTEK,77.00,83.00,75.00,83.00,5009100 07/17/19,BTEL,50.00,50.00,50.00,50.00,0 07/17/19,BTON,238.00,244.00,230.00,240.00,292600 07/17/19,BTPN,3550.00,3550.00,3340.00,3340.00,321400 07/17/19,BTPS,3570.00,3590.00,3500.00,3520.00,28350300 07/17/19,BUDI,100.00,101.00,100.00,100.00,270400 07/17/19,BUKK,1850.00,1860.00,1845.00,1860.00,21300 07/17/19,BULL,190.00,190.00,187.00,189.00,39492900 07/17/19,BULL-W,79.00,97.00,79.00,97.00,35100 07/17/19,BULL-W2,26.00,28.00,26.00,27.00,449600 07/17/19,BUMI,117.00,117.00,114.00,115.00,182782400 07/17/19,BUVA,99.00,101.00,99.00,99.00,27328900 07/17/19,BVIC,170.00,170.00,168.00,168.00,2700 07/17/19,BWPT,155.00,156.00,151.00,151.00,4723200 07/17/19,BYAN,17150.00,17150.00,17150.00,17150.00,0 07/17/19,CAKK,126.00,126.00,120.00,122.00,4383900 07/17/19,CAKK-W,31.00,32.00,31.00,32.00,617500 07/17/19,CAMP,520.00,520.00,510.00,520.00,1441400 07/17/19,CANI,153.00,153.00,153.00,153.00,0 07/17/19,CARS,244.00,244.00,236.00,236.00,2757600 07/17/19,CASA,380.00,380.00,376.00,376.00,7844700 07/17/19,CASA-W,380.00,350.00,350.00,350.00,0 07/17/19,CASS,680.00,730.00,620.00,620.00,235200 07/17/19,CCSI,234.00,240.00,224.00,230.00,4828900 07/17/19,CEKA,1565.00,1615.00,1550.00,1615.00,292700 07/17/19,CENT,91.00,92.00,90.00,91.00,5899200 07/17/19,CFIN,314.00,316.00,312.00,312.00,1536800 07/17/19,CINT,300.00,300.00,278.00,294.00,138700 07/17/19,CITA,1630.00,1630.00,1630.00,1630.00,10000 07/17/19,CITY,214.00,214.00,200.00,200.00,20600 07/17/19,CITY-W,214.00,98.00,98.00,98.00,0 07/17/19,CKRA,76.00,76.00,76.00,76.00,0 07/17/19,CLAY,3610.00,3610.00,3590.00,3600.00,453600 07/17/19,CLEO,438.00,440.00,434.00,436.00,10527400 07/17/19,CLPI,800.00,800.00,800.00,800.00,105300 07/17/19,CMNP,1410.00,1445.00,1410.00,1440.00,40500 07/17/19,CMPP,191.00,193.00,190.00,190.00,70100 07/17/19,CNKO,50.00,50.00,50.00,50.00,5200 07/17/19,CNTB,250.00,250.00,250.00,250.00,0 07/17/19,CNTX,472.00,494.00,472.00,494.00,300 07/17/19,COCO,930.00,930.00,925.00,925.00,4125500 07/17/19,COCO-W,338.00,380.00,312.00,312.00,22100 07/17/19,COWL,238.00,244.00,230.00,232.00,143800 07/17/19,CPIN,5400.00,5425.00,5150.00,5200.00,8888100 07/17/19,CPRI,74.00,76.00,73.00,74.00,18972100 07/17/19,CPRI-W,39.00,41.00,35.00,37.00,174900 07/17/19,CPRO,50.00,50.00,50.00,50.00,1900 07/17/19,CSAP,540.00,540.00,510.00,525.00,383000 07/17/19,CSIS,98.00,98.00,94.00,94.00,2220100 07/17/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/17/19,CTRA,1185.00,1200.00,1165.00,1180.00,26153100 07/17/19,CTTH,100.00,102.00,100.00,101.00,394800 07/17/19,DART,346.00,346.00,346.00,346.00,0 07/17/19,DAYA,214.00,214.00,214.00,214.00,0 07/17/19,DEAL,1205.00,1205.00,1180.00,1190.00,11576000 07/17/19,DEAL-W,1205.00,850.00,850.00,850.00,0 07/17/19,DEFI,1995.00,1995.00,1995.00,1995.00,800 07/17/19,DEWA,50.00,50.00,50.00,50.00,12500 07/17/19,DFAM,840.00,845.00,830.00,845.00,463700 07/17/19,DFAM-W,675.00,675.00,675.00,675.00,1000 07/17/19,DGIK,50.00,50.00,50.00,50.00,0 07/17/19,DIGI,1700.00,1700.00,1660.00,1690.00,16200 07/17/19,DILD,436.00,438.00,422.00,438.00,7446300 07/17/19,DIVA,3440.00,3470.00,3420.00,3440.00,431900 07/17/19,DKFT,202.00,216.00,200.00,206.00,4001800 07/17/19,DLTA,7100.00,7200.00,7025.00,7200.00,1600 07/17/19,DMAS,284.00,286.00,276.00,276.00,43371400 07/17/19,DNAR,270.00,270.00,270.00,270.00,800 07/17/19,DNET,3010.00,3010.00,3000.00,3000.00,16900 07/17/19,DOID,505.00,505.00,496.00,496.00,9896400 07/17/19,DPNS,302.00,302.00,302.00,302.00,0 07/17/19,DPUM,129.00,132.00,128.00,128.00,2400 07/17/19,DSFI,124.00,126.00,123.00,124.00,1724300 07/17/19,DSNG,356.00,358.00,354.00,356.00,365900 07/17/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 07/17/19,DUCK,1560.00,1560.00,1500.00,1525.00,865100 07/17/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/17/19,DVLA,2290.00,2290.00,2280.00,2280.00,1100 07/17/19,DWGL,93.00,93.00,71.00,80.00,2054300 07/17/19,DWGL-W,18.00,18.00,16.00,17.00,693900 07/17/19,DYAN,141.00,144.00,141.00,142.00,4730300 07/17/19,EAST,122.00,125.00,117.00,117.00,5419800 07/17/19,EAST-W,20.00,20.00,18.00,18.00,10074300 07/17/19,ECII,1100.00,1100.00,1100.00,1100.00,100000 07/17/19,EKAD,930.00,950.00,900.00,920.00,247600 07/17/19,ELSA,370.00,370.00,366.00,368.00,8064200 07/17/19,ELTY,50.00,50.00,50.00,50.00,0 07/17/19,EMDE,242.00,242.00,238.00,240.00,16900 07/17/19,EMTK,7500.00,7500.00,7500.00,7500.00,0 07/17/19,ENRG,58.00,59.00,55.00,57.00,42793000 07/17/19,ENVY,1070.00,1105.00,1020.00,1050.00,60157100 07/17/19,EPMT,2350.00,2350.00,2350.00,2350.00,0 07/17/19,ERAA,1940.00,2030.00,1910.00,1995.00,33811500 07/17/19,ERTX,125.00,125.00,125.00,125.00,0 07/17/19,ESSA,302.00,302.00,298.00,298.00,1976000 07/17/19,ESTI,88.00,89.00,87.00,88.00,94200 07/17/19,ETWA,64.00,64.00,64.00,64.00,4500 07/17/19,EXCL,2940.00,3020.00,2910.00,2980.00,9777300 07/17/19,FAST,2470.00,2470.00,2450.00,2450.00,2200 07/17/19,FASW,8200.00,8250.00,8025.00,8100.00,50100 07/17/19,FILM,995.00,1010.00,985.00,1010.00,645600 07/17/19,FINN,50.00,50.00,50.00,50.00,100 07/17/19,FIRE,2950.00,2970.00,2520.00,2630.00,39738100 07/17/19,FIRE-W,2950.00,1910.00,1910.00,1910.00,0 07/17/19,FISH,2940.00,2940.00,2940.00,2940.00,0 07/17/19,FITT,103.00,105.00,99.00,102.00,2544000 07/17/19,FITT-W,55.00,55.00,46.00,53.00,126800 07/17/19,FMII,600.00,600.00,600.00,600.00,100 07/17/19,FOOD,143.00,144.00,140.00,141.00,297000 07/17/19,FORU,96.00,96.00,96.00,96.00,0 07/17/19,FORZ,910.00,915.00,900.00,900.00,18531900 07/17/19,FORZ-W,910.00,466.00,466.00,466.00,0 07/17/19,FPNI,137.00,144.00,135.00,136.00,1783700 07/17/19,FREN,324.00,324.00,312.00,312.00,34286500 07/17/19,FREN-W,220.00,220.00,212.00,214.00,623100 07/17/19,FUJI,123.00,128.00,122.00,123.00,958400 07/17/19,GAMA,50.00,50.00,50.00,50.00,196800 07/17/19,GDST,92.00,92.00,88.00,91.00,28600 07/17/19,GDYR,1905.00,1905.00,1905.00,1905.00,100 07/17/19,GEMA,344.00,344.00,344.00,344.00,20000 07/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/17/19,GGRM,76300.00,76875.00,76100.00,76625.00,1342400 07/17/19,GHON,1280.00,1280.00,1280.00,1280.00,2600 07/17/19,GIAA,422.00,424.00,410.00,410.00,13748200 07/17/19,GJTL,750.00,755.00,745.00,755.00,3560700 07/17/19,GLOB,326.00,406.00,326.00,406.00,88100 07/17/19,GMCW,860.00,860.00,860.00,860.00,0 07/17/19,GMFI,216.00,216.00,212.00,212.00,2965500 07/17/19,GMTD,19000.00,19000.00,19000.00,19000.00,200 07/17/19,GOLD,280.00,280.00,240.00,258.00,546300 07/17/19,GOLL,50.00,50.00,50.00,50.00,0 07/17/19,GOOD,1535.00,1540.00,1535.00,1535.00,14200 07/17/19,GPRA,95.00,96.00,94.00,96.00,151900 07/17/19,GREN,328.00,328.00,328.00,328.00,0 07/17/19,GSMF,112.00,112.00,100.00,100.00,28800 07/17/19,GTBO,171.00,172.00,170.00,172.00,5000 07/17/19,GWSA,196.00,198.00,196.00,196.00,20200 07/17/19,GZCO,50.00,50.00,50.00,50.00,2576700 07/17/19,HADE,50.00,50.00,50.00,50.00,0 07/17/19,HDFA,153.00,153.00,150.00,150.00,1700 07/17/19,HDIT,790.00,795.00,780.00,780.00,2230100 07/17/19,HDTX,120.00,120.00,120.00,120.00,0 07/17/19,HEAL,3280.00,3300.00,3280.00,3290.00,50000 07/17/19,HELI,200.00,200.00,186.00,193.00,35000 07/17/19,HELI-W,17.00,17.00,16.00,16.00,167000 07/17/19,HERO,800.00,840.00,800.00,800.00,37300 07/17/19,HEXA,3400.00,3400.00,3330.00,3330.00,60800 07/17/19,HITS,620.00,620.00,620.00,620.00,100 07/17/19,HKMU,366.00,366.00,356.00,356.00,16312300 07/17/19,HMSP,3050.00,3090.00,3050.00,3080.00,16402200 07/17/19,HOKI,810.00,810.00,795.00,800.00,11700800 07/17/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/17/19,HOME,51.00,53.00,51.00,51.00,4711701400 07/17/19,HOTL,180.00,187.00,180.00,184.00,6611700 07/17/19,HRME,530.00,550.00,525.00,545.00,12129400 07/17/19,HRTA,278.00,294.00,274.00,294.00,5064400 07/17/19,HRUM,1370.00,1380.00,1360.00,1360.00,1169100 07/17/19,IATA,50.00,50.00,50.00,50.00,0 07/17/19,IBFN,252.00,252.00,252.00,252.00,0 07/17/19,IBFN-W,24.00,24.00,24.00,24.00,100 07/17/19,IBST,8300.00,8300.00,8300.00,8300.00,0 07/17/19,ICBP,10425.00,10650.00,10350.00,10625.00,4657700 07/17/19,ICON,98.00,98.00,98.00,98.00,100 07/17/19,IDPR,382.00,384.00,382.00,384.00,10800 07/17/19,IGAR,368.00,370.00,368.00,370.00,2600 07/17/19,IIKP,59.00,60.00,57.00,57.00,140818100 07/17/19,IKAI,152.00,153.00,148.00,152.00,10722400 07/17/19,IKBI,268.00,272.00,268.00,270.00,163000 07/17/19,IMAS,2620.00,2620.00,2520.00,2530.00,693800 07/17/19,IMJS,535.00,540.00,510.00,515.00,5776600 07/17/19,IMPC,1025.00,1030.00,1025.00,1025.00,344100 07/17/19,INAF,2230.00,2230.00,2200.00,2200.00,9408500 07/17/19,INAI,484.00,484.00,462.00,462.00,1300 07/17/19,INCF,82.00,95.00,67.00,72.00,101615600 07/17/19,INCI,488.00,488.00,488.00,488.00,4100 07/17/19,INCO,3080.00,3170.00,3070.00,3130.00,30153100 07/17/19,INDF,6925.00,7050.00,6900.00,6975.00,12993600 07/17/19,INDR,4960.00,4960.00,4860.00,4860.00,3400 07/17/19,INDS,2260.00,2300.00,2230.00,2260.00,177600 07/17/19,INDX,65.00,65.00,62.00,63.00,1700 07/17/19,INDY,1680.00,1680.00,1610.00,1610.00,10082700 07/17/19,INKP,8050.00,8050.00,7900.00,7900.00,3122700 07/17/19,INOV,392.00,426.00,348.00,422.00,69014500 07/17/19,INPC,71.00,71.00,69.00,70.00,669000 07/17/19,INPC-W,9.00,9.00,7.00,8.00,6986300 07/17/19,INPP,720.00,720.00,720.00,720.00,100 07/17/19,INPS,3070.00,3070.00,3040.00,3050.00,1100 07/17/19,INRU,530.00,530.00,530.00,530.00,16600 07/17/19,INTA,478.00,478.00,478.00,478.00,22500 07/17/19,INTA-W,478.00,238.00,238.00,238.00,0 07/17/19,INTD,152.00,152.00,152.00,152.00,0 07/17/19,INTP,21500.00,21500.00,21050.00,21250.00,1068800 07/17/19,IPCC,1225.00,1235.00,1200.00,1230.00,7600500 07/17/19,IPCM,250.00,262.00,250.00,252.00,285600 07/17/19,IPOL,108.00,108.00,101.00,101.00,689200 07/17/19,IPTV,250.00,250.00,238.00,244.00,30292700 07/17/19,IPTV-W,24.00,24.00,22.00,23.00,14161000 07/17/19,ISAT,2900.00,2920.00,2810.00,2820.00,9813700 07/17/19,ISSP,115.00,119.00,113.00,114.00,9124200 07/17/19,ITIC,555.00,600.00,545.00,580.00,2740000 07/17/19,ITMA,905.00,940.00,905.00,940.00,700 07/17/19,ITMG,17375.00,17425.00,17100.00,17225.00,1442100 07/17/19,ITTG,82.00,82.00,82.00,82.00,0 07/17/19,JAST,910.00,935.00,900.00,915.00,3537700 07/17/19,JAWA,113.00,113.00,113.00,113.00,18700 07/17/19,JAYA,115.00,116.00,113.00,114.00,1387600 07/17/19,JAYA-W,23.00,23.00,21.00,22.00,1192500 07/17/19,JECC,5400.00,5400.00,5125.00,5125.00,200 07/17/19,JGLE,50.00,50.00,50.00,50.00,0 07/17/19,JIHD,470.00,474.00,470.00,474.00,51200 07/17/19,JKON,470.00,470.00,470.00,470.00,0 07/17/19,JKSW,60.00,60.00,60.00,60.00,0 07/17/19,JMAS,905.00,905.00,905.00,905.00,200 07/17/19,JPFA,1680.00,1680.00,1635.00,1645.00,23447200 07/17/19,JRPT,525.00,525.00,520.00,525.00,4417800 07/17/19,JSKY,1400.00,1420.00,1300.00,1420.00,17805700 07/17/19,JSMR,5900.00,5975.00,5875.00,5925.00,5395900 07/17/19,JSPT,985.00,985.00,980.00,980.00,2700 07/17/19,JTPE,985.00,985.00,980.00,980.00,651600 07/17/19,KAEF,3280.00,3300.00,3260.00,3270.00,3161200 07/17/19,KARW,79.00,79.00,72.00,72.00,60800 07/17/19,KAYU,360.00,450.00,360.00,450.00,91836600 07/17/19,KBLI,620.00,630.00,605.00,610.00,9006800 07/17/19,KBLM,240.00,240.00,232.00,234.00,29400 07/17/19,KBLV,436.00,436.00,436.00,436.00,200 07/17/19,KBRI,50.00,50.00,50.00,50.00,0 07/17/19,KDSI,1100.00,1135.00,1090.00,1135.00,546200 07/17/19,KIAS,123.00,124.00,115.00,115.00,5626100 07/17/19,KICI,274.00,300.00,272.00,296.00,3100 07/17/19,KIJA,304.00,304.00,304.00,304.00,0 07/17/19,KINO,2790.00,2790.00,2770.00,2770.00,164400 07/17/19,KIOS,590.00,590.00,498.00,515.00,217200 07/17/19,KIOS-W,590.00,304.00,304.00,304.00,0 07/17/19,KJEN,1420.00,1420.00,1325.00,1390.00,138700 07/17/19,KKGI,195.00,200.00,194.00,198.00,105300 07/17/19,KLBF,1455.00,1460.00,1430.00,1455.00,10614000 07/17/19,KMTR,332.00,332.00,322.00,328.00,16200 07/17/19,KOBX,173.00,183.00,173.00,177.00,1464500 07/17/19,KOIN,199.00,200.00,199.00,200.00,57100 07/17/19,KONI,330.00,330.00,330.00,330.00,900 07/17/19,KOPI,640.00,640.00,635.00,635.00,55200 07/17/19,KOTA,442.00,442.00,412.00,414.00,13454300 07/17/19,KOTA-W,30.00,33.00,23.00,23.00,127565500 07/17/19,KPAL,426.00,436.00,416.00,420.00,15072600 07/17/19,KPAS,115.00,117.00,114.00,116.00,17036900 07/17/19,KPAS-W,35.00,37.00,35.00,35.00,34900 07/17/19,KPIG,134.00,134.00,122.00,122.00,673300 07/17/19,KRAH,2400.00,2410.00,2400.00,2410.00,8700 07/17/19,KRAS,394.00,394.00,386.00,388.00,4353800 07/17/19,KREN,555.00,560.00,530.00,555.00,102112800 07/17/19,LAND,1600.00,1600.00,1545.00,1600.00,300400 07/17/19,LAPD,50.00,50.00,50.00,50.00,100 07/17/19,LCGP,114.00,114.00,114.00,114.00,0 07/17/19,LCKM,328.00,328.00,328.00,328.00,6500 07/17/19,LEAD,56.00,57.00,55.00,56.00,4627400 07/17/19,LIFE,12000.00,12100.00,12000.00,12100.00,298500 07/17/19,LINK,4290.00,4400.00,4250.00,4360.00,1040800 07/17/19,LION,545.00,545.00,545.00,545.00,100 07/17/19,LMAS,61.00,61.00,61.00,61.00,6000 07/17/19,LMPI,142.00,142.00,142.00,142.00,200 07/17/19,LMSH,484.00,484.00,484.00,484.00,300 07/17/19,LPCK,1820.00,1820.00,1740.00,1780.00,4886500 07/17/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/17/19,LPIN,288.00,296.00,288.00,292.00,196900 07/17/19,LPKR,276.00,282.00,270.00,276.00,257537200 07/17/19,LPLI,132.00,132.00,130.00,130.00,67700 07/17/19,LPPF,3260.00,3280.00,3230.00,3270.00,12392200 07/17/19,LPPS,98.00,98.00,98.00,98.00,100 07/17/19,LRNA,141.00,141.00,140.00,140.00,44900 07/17/19,LSIP,1070.00,1100.00,1070.00,1100.00,8592400 07/17/19,LTLS,615.00,615.00,595.00,610.00,1230300 07/17/19,LUCK,1980.00,2000.00,1975.00,1980.00,25107000 07/17/19,MABA,50.00,50.00,50.00,50.00,311400 07/17/19,MAGP,50.00,50.00,50.00,50.00,2100 07/17/19,MAIN,1160.00,1170.00,1135.00,1140.00,5063500 07/17/19,MAMI,92.00,94.00,92.00,94.00,291800400 07/17/19,MAMI-W,23.00,25.00,23.00,23.00,1615500 07/17/19,MAMIP,92.00,600.00,600.00,600.00,0 07/17/19,MAPA,5425.00,5500.00,5425.00,5500.00,1034900 07/17/19,MAPB,1800.00,1800.00,1800.00,1800.00,400 07/17/19,MAPI,960.00,995.00,955.00,980.00,29199500 07/17/19,MARI,246.00,246.00,242.00,246.00,7345900 07/17/19,MARK,494.00,496.00,490.00,496.00,2199900 07/17/19,MASA,600.00,600.00,595.00,600.00,4600 07/17/19,MAYA,6950.00,6950.00,6950.00,6950.00,100 07/17/19,MBAP,2200.00,2250.00,2180.00,2210.00,6300 07/17/19,MBSS,640.00,645.00,635.00,645.00,313200 07/17/19,MBTO,126.00,133.00,126.00,127.00,2300 07/17/19,MCAS,3560.00,3560.00,3540.00,3550.00,1584700 07/17/19,MCOR,142.00,142.00,138.00,140.00,1542100 07/17/19,MDIA,145.00,149.00,145.00,149.00,19900 07/17/19,MDKA,4690.00,4900.00,4690.00,4710.00,8840600 07/17/19,MDKI,204.00,206.00,204.00,206.00,83200 07/17/19,MDLN,272.00,276.00,272.00,274.00,10638900 07/17/19,MDRN,50.00,50.00,50.00,50.00,0 07/17/19,MEDC,805.00,815.00,800.00,805.00,11880100 07/17/19,MEDC-W,194.00,199.00,189.00,191.00,2125200 07/17/19,MEGA,5600.00,5600.00,5600.00,5600.00,0 07/17/19,MERK,3920.00,3960.00,3920.00,3920.00,36300 07/17/19,META,190.00,193.00,190.00,193.00,82300 07/17/19,MFIN,1050.00,1050.00,1050.00,1050.00,50000 07/17/19,MFMI,468.00,468.00,468.00,468.00,0 07/17/19,MGNA,50.00,50.00,50.00,50.00,0 07/17/19,MGRO,815.00,830.00,805.00,830.00,3709300 07/17/19,MICE,374.00,374.00,374.00,374.00,1500 07/17/19,MIDI,1050.00,1050.00,1050.00,1050.00,13100 07/17/19,MIKA,1940.00,1940.00,1910.00,1915.00,579000 07/17/19,MINA,1010.00,1260.00,1010.00,1250.00,238000 07/17/19,MIRA,50.00,50.00,50.00,50.00,0 07/17/19,MITI,51.00,51.00,51.00,51.00,0 07/17/19,MKNT,116.00,116.00,110.00,110.00,398000 07/17/19,MKPI,15900.00,15900.00,15900.00,15900.00,0 07/17/19,MLBI,20050.00,20250.00,20050.00,20100.00,600 07/17/19,MLIA,1470.00,1490.00,1445.00,1485.00,3025200 07/17/19,MLPL,111.00,111.00,107.00,107.00,3334300 07/17/19,MLPT,700.00,700.00,700.00,700.00,0 07/17/19,MMLP,378.00,378.00,374.00,376.00,10100 07/17/19,MNCN,1450.00,1455.00,1390.00,1420.00,56839700 07/17/19,MOLI,980.00,1010.00,980.00,1010.00,10200 07/17/19,MPMX,800.00,800.00,785.00,785.00,3406100 07/17/19,MPOW,111.00,111.00,108.00,108.00,12800 07/17/19,MPPA,218.00,220.00,208.00,212.00,7245800 07/17/19,MPRO,735.00,795.00,665.00,795.00,27300 07/17/19,MRAT,167.00,167.00,167.00,167.00,1000 07/17/19,MREI,6100.00,6275.00,6100.00,6275.00,600 07/17/19,MSIN,402.00,402.00,394.00,398.00,64100 07/17/19,MSKY,990.00,990.00,990.00,990.00,10500 07/17/19,MTDL,1280.00,1280.00,1265.00,1265.00,2907000 07/17/19,MTFN,50.00,50.00,50.00,50.00,0 07/17/19,MTLA,452.00,452.00,452.00,452.00,581900 07/17/19,MTPS,1030.00,1285.00,1005.00,1200.00,644600 07/17/19,MTPS-W,230.00,280.00,226.00,270.00,383800 07/17/19,MTRA,362.00,362.00,362.00,362.00,0 07/17/19,MTSM,236.00,236.00,236.00,236.00,0 07/17/19,MTWI,97.00,99.00,92.00,93.00,2236300 07/17/19,MYOH,1310.00,1320.00,1305.00,1320.00,52300 07/17/19,MYOR,2160.00,2200.00,2130.00,2140.00,11585000 07/17/19,MYRX,109.00,109.00,104.00,104.00,24218500 07/17/19,MYRXP,109.00,50.00,50.00,50.00,0 07/17/19,MYTX,64.00,70.00,63.00,63.00,93600 07/17/19,NAGA,222.00,222.00,199.00,199.00,14400 07/17/19,NASA,705.00,705.00,695.00,700.00,81157600 07/17/19,NASA-W,555.00,630.00,555.00,630.00,700 07/17/19,NATO,745.00,755.00,745.00,755.00,13467000 07/17/19,NATO-W,565.00,565.00,560.00,560.00,400 07/17/19,NELY,151.00,153.00,149.00,153.00,58600 07/17/19,NFCX,2410.00,2410.00,2380.00,2380.00,521400 07/17/19,NICK,268.00,268.00,268.00,268.00,200 07/17/19,NIKL,1285.00,1285.00,1235.00,1250.00,246100 07/17/19,NIPS,282.00,282.00,282.00,282.00,0 07/17/19,NIRO,141.00,144.00,141.00,141.00,177500 07/17/19,NISP,900.00,900.00,890.00,890.00,13600 07/17/19,NOBU,880.00,900.00,880.00,885.00,4400 07/17/19,NRCA,388.00,390.00,388.00,390.00,49200 07/17/19,NUSA,56.00,56.00,53.00,55.00,539467500 07/17/19,NUSA-W,11.00,11.00,10.00,11.00,4508000 07/17/19,OASA,298.00,298.00,274.00,290.00,9100 07/17/19,OCAP,440.00,480.00,440.00,480.00,700 07/17/19,OKAS,150.00,155.00,149.00,155.00,4800 07/17/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/17/19,PADI,660.00,660.00,655.00,660.00,8700 07/17/19,PALM,258.00,258.00,228.00,228.00,35000 07/17/19,PAMG,360.00,384.00,356.00,362.00,14877700 07/17/19,PANI,110.00,110.00,104.00,104.00,3300 07/17/19,PANR,386.00,388.00,386.00,388.00,1327200 07/17/19,PANS,1650.00,1655.00,1610.00,1630.00,45200 07/17/19,PBID,1050.00,1050.00,1030.00,1045.00,71100 07/17/19,PBRX,585.00,625.00,575.00,600.00,2189500 07/17/19,PBSA,710.00,710.00,710.00,710.00,300 07/17/19,PCAR,2440.00,2440.00,2360.00,2430.00,14210900 07/17/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/17/19,PEGE,186.00,186.00,186.00,186.00,600 07/17/19,PEHA,1780.00,1780.00,1675.00,1760.00,42000 07/17/19,PGAS,2120.00,2130.00,2100.00,2110.00,20483400 07/17/19,PGLI,400.00,400.00,334.00,390.00,61000 07/17/19,PICO,370.00,438.00,370.00,390.00,1729200 07/17/19,PJAA,1195.00,1195.00,1165.00,1165.00,19000 07/17/19,PKPK,87.00,87.00,85.00,85.00,184600 07/17/19,PLAS,50.00,50.00,50.00,50.00,0 07/17/19,PLIN,2750.00,2750.00,2720.00,2730.00,2900 07/17/19,PNBN,1430.00,1470.00,1405.00,1460.00,6639400 07/17/19,PNBS,58.00,59.00,58.00,58.00,976800 07/17/19,PNIN,1400.00,1400.00,1390.00,1395.00,27800 07/17/19,PNLF,368.00,370.00,352.00,366.00,28368300 07/17/19,PNSE,580.00,580.00,580.00,580.00,1100 07/17/19,POLA,1175.00,1175.00,1165.00,1170.00,10800 07/17/19,POLA-W,1175.00,900.00,900.00,900.00,0 07/17/19,POLI,1025.00,1025.00,890.00,990.00,74600 07/17/19,POLL,1305.00,1610.00,1300.00,1330.00,325900 07/17/19,POLU,1100.00,1100.00,980.00,1010.00,67000 07/17/19,POLY,95.00,102.00,93.00,94.00,17119600 07/17/19,POOL,1800.00,1810.00,1745.00,1755.00,97558700 07/17/19,POOL-W,1800.00,4010.00,4010.00,4010.00,0 07/17/19,PORT,530.00,530.00,530.00,530.00,0 07/17/19,POSA,300.00,300.00,242.00,242.00,297563100 07/17/19,POSA-W,13.00,13.00,12.00,12.00,47522400 07/17/19,POWR,840.00,840.00,825.00,830.00,6693700 07/17/19,PPRE,382.00,384.00,376.00,380.00,4643400 07/17/19,PPRO,120.00,123.00,119.00,122.00,68396400 07/17/19,PRAS,170.00,170.00,161.00,161.00,77600 07/17/19,PRDA,4300.00,4500.00,4150.00,4440.00,71600 07/17/19,PRIM,462.00,462.00,462.00,462.00,0 07/17/19,PRIM-W,35.00,35.00,35.00,35.00,5400 07/17/19,PSAB,232.00,236.00,230.00,230.00,2643900 07/17/19,PSDN,198.00,198.00,198.00,198.00,0 07/17/19,PSKT,50.00,50.00,50.00,50.00,200 07/17/19,PSSI,168.00,173.00,168.00,169.00,960300 07/17/19,PTBA,2820.00,2840.00,2810.00,2820.00,14372800 07/17/19,PTIS,312.00,312.00,312.00,312.00,0 07/17/19,PTPP,2200.00,2240.00,2180.00,2240.00,25708000 07/17/19,PTRO,1610.00,1615.00,1605.00,1610.00,177900 07/17/19,PTSN,525.00,525.00,482.00,490.00,12235700 07/17/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/17/19,PUDP,368.00,372.00,368.00,372.00,31500 07/17/19,PWON,725.00,730.00,700.00,705.00,41140100 07/17/19,PYFA,198.00,198.00,198.00,198.00,0 07/17/19,PZZA,1055.00,1065.00,1040.00,1060.00,112000 07/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/17/19,R-LQ45X,1089.00,1090.00,1088.00,1088.00,5500 07/17/19,RAJA,256.00,256.00,252.00,254.00,1180800 07/17/19,RALS,1320.00,1350.00,1310.00,1335.00,9914900 07/17/19,RANC,410.00,420.00,410.00,420.00,145700 07/17/19,RBMS,79.00,89.00,79.00,87.00,723500 07/17/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/17/19,RELI,208.00,208.00,208.00,208.00,1500 07/17/19,RICY,170.00,170.00,167.00,170.00,60700 07/17/19,RIGS,268.00,270.00,262.00,262.00,19800 07/17/19,RIMO,134.00,135.00,131.00,131.00,370842200 07/17/19,RISE,680.00,680.00,655.00,665.00,2039600 07/17/19,RMBA,356.00,356.00,354.00,354.00,500 07/17/19,RODA,260.00,260.00,260.00,260.00,10200 07/17/19,ROTI,1270.00,1280.00,1255.00,1270.00,83500 07/17/19,RUIS,228.00,228.00,228.00,228.00,0 07/17/19,SAFE,214.00,214.00,208.00,212.00,311500 07/17/19,SAME,498.00,498.00,494.00,496.00,1698300 07/17/19,SAPX,655.00,655.00,655.00,655.00,200 07/17/19,SATU,115.00,118.00,115.00,116.00,46500 07/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/17/19,SCCO,9100.00,9100.00,9100.00,9100.00,1000 07/17/19,SCMA,1510.00,1525.00,1500.00,1500.00,6150700 07/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/17/19,SDMU,58.00,60.00,56.00,56.00,2577900 07/17/19,SDPC,111.00,111.00,111.00,111.00,100 07/17/19,SDRA,850.00,850.00,850.00,850.00,100 07/17/19,SFAN,640.00,640.00,610.00,610.00,1473000 07/17/19,SFAN-W,640.00,400.00,400.00,400.00,0 07/17/19,SGRO,2230.00,2260.00,2230.00,2260.00,1100 07/17/19,SHID,3780.00,3780.00,3780.00,3780.00,0 07/17/19,SHIP,810.00,810.00,795.00,795.00,971600 07/17/19,SIDO,1000.00,1000.00,980.00,990.00,2806600 07/17/19,SILO,5225.00,5575.00,5225.00,5500.00,408700 07/17/19,SIMA,79.00,81.00,78.00,78.00,2459500 07/17/19,SIMP,342.00,344.00,340.00,340.00,2592200 07/17/19,SIPD,800.00,800.00,800.00,800.00,0 07/17/19,SKBM,440.00,440.00,440.00,440.00,0 07/17/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/17/19,SKRN,418.00,420.00,400.00,410.00,2358600 07/17/19,SKYB,252.00,252.00,252.00,252.00,0 07/17/19,SMAR,4050.00,4150.00,4050.00,4140.00,1900 07/17/19,SMBR,1135.00,1170.00,1130.00,1150.00,4569200 07/17/19,SMCB,1530.00,1530.00,1530.00,1530.00,0 07/17/19,SMDM,143.00,146.00,143.00,146.00,37600 07/17/19,SMDR,312.00,314.00,300.00,308.00,6054100 07/17/19,SMGR,12350.00,12525.00,12250.00,12500.00,5564200 07/17/19,SMKL,264.00,264.00,252.00,252.00,1607600 07/17/19,SMKL-W,50.00,63.00,50.00,52.00,1624100 07/17/19,SMMA,9250.00,9250.00,9250.00,9250.00,1000 07/17/19,SMMT,153.00,153.00,153.00,153.00,0 07/17/19,SMRA,1300.00,1310.00,1230.00,1255.00,18113400 07/17/19,SMRU,113.00,125.00,112.00,119.00,16643100 07/17/19,SMSM,1575.00,1610.00,1550.00,1555.00,3716500 07/17/19,SOCI,250.00,254.00,242.00,248.00,15369400 07/17/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/17/19,SOSS,390.00,400.00,388.00,400.00,373200 07/17/19,SOSS-W,33.00,33.00,31.00,32.00,314700 07/17/19,SOTS,290.00,290.00,266.00,270.00,126900 07/17/19,SOTS-W,99.00,99.00,15.00,84.00,6500 07/17/19,SPMA,300.00,310.00,300.00,308.00,654800 07/17/19,SPTO,1125.00,1125.00,1115.00,1120.00,16484500 07/17/19,SQMI,208.00,212.00,204.00,208.00,688500 07/17/19,SRAJ,290.00,290.00,290.00,290.00,700 07/17/19,SRIL,338.00,352.00,336.00,344.00,2365546300 07/17/19,SRSN,73.00,73.00,71.00,72.00,851500 07/17/19,SRTG,3520.00,3550.00,3510.00,3520.00,9000 07/17/19,SSIA,795.00,800.00,785.00,785.00,33180800 07/17/19,SSMS,910.00,925.00,885.00,920.00,11060500 07/17/19,SSTM,400.00,500.00,400.00,500.00,1800 07/17/19,STAR,98.00,99.00,98.00,99.00,267900 07/17/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/17/19,SUGI,50.00,50.00,50.00,50.00,0 07/17/19,SULI,65.00,67.00,63.00,64.00,1191100 07/17/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/17/19,SURE,2980.00,2990.00,2970.00,2980.00,751100 07/17/19,SWAT,117.00,117.00,115.00,116.00,18027900 07/17/19,TALF,348.00,348.00,348.00,348.00,400 07/17/19,TAMU,484.00,500.00,484.00,490.00,8534000 07/17/19,TARA,750.00,755.00,735.00,740.00,26572000 07/17/19,TAXI,50.00,50.00,50.00,50.00,6700 07/17/19,TBIG,4230.00,4230.00,4130.00,4180.00,5818100 07/17/19,TBLA,805.00,810.00,790.00,790.00,2457000 07/17/19,TBMS,825.00,825.00,825.00,825.00,0 07/17/19,TCID,13500.00,13500.00,13500.00,13500.00,0 07/17/19,TCPI,7000.00,7000.00,6725.00,6750.00,4961900 07/17/19,TDPM,270.00,270.00,264.00,266.00,18232400 07/17/19,TELE,580.00,590.00,570.00,575.00,43900 07/17/19,TFCO,600.00,600.00,600.00,600.00,0 07/17/19,TGKA,3800.00,3800.00,3800.00,3800.00,100 07/17/19,TGRA,820.00,820.00,800.00,805.00,37836300 07/17/19,TIFA,179.00,179.00,170.00,170.00,22300 07/17/19,TINS,1085.00,1110.00,1080.00,1090.00,44671700 07/17/19,TIRA,195.00,195.00,195.00,195.00,0 07/17/19,TIRT,65.00,67.00,65.00,67.00,2300 07/17/19,TKIM,12150.00,12200.00,11825.00,11950.00,822400 07/17/19,TLKM,4250.00,4260.00,4220.00,4230.00,32069800 07/17/19,TMAS,1020.00,1135.00,1010.00,1050.00,7590300 07/17/19,TMPI,50.00,50.00,50.00,50.00,0 07/17/19,TMPO,163.00,163.00,160.00,160.00,17000 07/17/19,TNCA,330.00,330.00,296.00,306.00,37000 07/17/19,TOBA,396.00,396.00,396.00,396.00,20500 07/17/19,TOPS,605.00,700.00,600.00,665.00,25503200 07/17/19,TOTL,535.00,535.00,530.00,535.00,361600 07/17/19,TOTO,342.00,344.00,338.00,338.00,39100 07/17/19,TOWR,760.00,765.00,735.00,750.00,8780800 07/17/19,TPIA,4850.00,5025.00,4850.00,5000.00,14866100 07/17/19,TPMA,282.00,282.00,282.00,282.00,7200 07/17/19,TRAM,119.00,120.00,116.00,116.00,1081713300 07/17/19,TRAM-W,45.00,53.00,45.00,47.00,107400 07/17/19,TRIL,50.00,50.00,50.00,50.00,0 07/17/19,TRIM,144.00,155.00,143.00,155.00,61500 07/17/19,TRIO,426.00,426.00,426.00,426.00,0 07/17/19,TRIS,216.00,240.00,216.00,230.00,297900 07/17/19,TRST,418.00,418.00,418.00,418.00,0 07/17/19,TRUK,119.00,119.00,114.00,116.00,8244200 07/17/19,TRUS,334.00,334.00,334.00,334.00,0 07/17/19,TSPC,1595.00,1600.00,1560.00,1575.00,256700 07/17/19,TUGU,2620.00,2970.00,2610.00,2970.00,11400 07/17/19,TURI,1050.00,1050.00,1040.00,1040.00,313000 07/17/19,ULTJ,1440.00,1440.00,1430.00,1435.00,130000 07/17/19,UNIC,4400.00,5450.00,4400.00,4790.00,61800 07/17/19,UNIT,181.00,183.00,180.00,183.00,24700 07/17/19,UNSP,97.00,101.00,95.00,99.00,1587700 07/17/19,UNTR,27850.00,28175.00,27800.00,28000.00,3404400 07/17/19,UNVR,44400.00,44900.00,44400.00,44900.00,1446600 07/17/19,URBN,2500.00,2500.00,2490.00,2500.00,69300 07/17/19,URBN-W,73.00,74.00,70.00,72.00,777100 07/17/19,VICO,110.00,110.00,101.00,108.00,84400 07/17/19,VINS,88.00,91.00,88.00,90.00,39700 07/17/19,VINS-W,35.00,35.00,35.00,35.00,1500 07/17/19,VIVA,115.00,115.00,112.00,113.00,5557600 07/17/19,VOKS,348.00,356.00,344.00,348.00,2664700 07/17/19,VRNA,120.00,120.00,120.00,120.00,0 07/17/19,WAPO,90.00,90.00,85.00,88.00,23900 07/17/19,WEGE,350.00,352.00,346.00,350.00,18438100 07/17/19,WEHA,158.00,159.00,157.00,159.00,2154700 07/17/19,WICO,575.00,575.00,545.00,570.00,6700 07/17/19,WIIM,242.00,266.00,238.00,266.00,26717500 07/17/19,WIKA,2460.00,2490.00,2420.00,2490.00,21492600 07/17/19,WINS,162.00,173.00,162.00,171.00,5300 07/17/19,WOMF,316.00,316.00,312.00,314.00,60100 07/17/19,WOOD,860.00,865.00,845.00,845.00,6381000 07/17/19,WSBP,424.00,426.00,418.00,424.00,37553300 07/17/19,WSKT,2110.00,2180.00,2090.00,2180.00,42153600 07/17/19,WTON,620.00,620.00,605.00,620.00,15196500 07/17/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/17/19,XBID,546.00,546.00,546.00,546.00,0 07/17/19,XBLQ,500.00,500.00,500.00,500.00,0 07/17/19,XBNI,1131.00,1131.00,1131.00,1131.00,0 07/17/19,XBSK,392.00,392.00,392.00,392.00,0 07/17/19,XCID,76.00,77.00,75.00,75.00,24300 07/17/19,XCIS,106.00,106.00,106.00,106.00,700 07/17/19,XDIF,512.00,512.00,512.00,512.00,0 07/17/19,XIHD,540.00,540.00,540.00,540.00,0 07/17/19,XIIC,1173.00,1173.00,1173.00,1173.00,0 07/17/19,XIIF,733.00,733.00,733.00,733.00,500 07/17/19,XIIT,589.00,589.00,589.00,589.00,0 07/17/19,XIJI,715.00,715.00,715.00,715.00,0 07/17/19,XIPI,179.00,179.00,179.00,179.00,0 07/17/19,XISB,398.00,398.00,398.00,398.00,0 07/17/19,XISC,812.00,812.00,812.00,812.00,400 07/17/19,XISI,376.00,376.00,376.00,376.00,0 07/17/19,XISR,421.00,421.00,419.00,419.00,1900 07/17/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/17/19,XMTS,531.00,531.00,531.00,531.00,0 07/17/19,XPDV,518.00,518.00,518.00,518.00,0 07/17/19,XPES,446.00,446.00,446.00,446.00,0 07/17/19,XPFT,555.00,555.00,555.00,555.00,0 07/17/19,XPID,497.00,497.00,497.00,497.00,0 07/17/19,XPLC,482.00,482.00,482.00,482.00,0 07/17/19,XPLQ,538.00,538.00,538.00,538.00,0 07/17/19,XPMI,1015.00,1017.00,1014.00,1014.00,700 07/17/19,XPSG,466.00,466.00,466.00,466.00,0 07/17/19,XPTD,541.00,541.00,541.00,541.00,0 07/17/19,XSBC,114.00,114.00,114.00,114.00,0 07/17/19,XSPI,600.00,600.00,600.00,600.00,0 07/17/19,YELO,198.00,199.00,194.00,197.00,744900 07/17/19,YELO-W,24.00,25.00,24.00,24.00,522700 07/17/19,YPAS,320.00,320.00,320.00,320.00,0 07/17/19,YULE,179.00,179.00,153.00,154.00,300 07/17/19,ZBRA,50.00,50.00,50.00,50.00,0 07/17/19,ZINC,484.00,540.00,474.00,525.00,183769100 07/17/19,ZONE,540.00,545.00,530.00,545.00,348300