,,,,,, 08/22/19,AALI,10550.00,10575.00,10250.00,10575.00,817600 08/22/19,ABBA,139.00,151.00,139.00,147.00,11652700 08/22/19,ABDA,6750.00,6750.00,6750.00,6750.00,0 08/22/19,ABMM,1880.00,1880.00,1515.00,1870.00,1000 08/22/19,ACES,1780.00,1785.00,1760.00,1780.00,23179300 08/22/19,ACST,1255.00,1255.00,1245.00,1250.00,57900 08/22/19,ADES,1050.00,1065.00,1050.00,1060.00,163300 08/22/19,ADHI,1400.00,1420.00,1365.00,1395.00,7100600 08/22/19,ADMF,10550.00,10600.00,10500.00,10600.00,178900 08/22/19,ADMG,226.00,244.00,226.00,232.00,1041600 08/22/19,ADRO,1035.00,1040.00,1020.00,1020.00,32651600 08/22/19,AGII,625.00,630.00,615.00,625.00,228200 08/22/19,AGRO,254.00,282.00,254.00,274.00,22368100 08/22/19,AGRS,308.00,330.00,296.00,330.00,62800 08/22/19,AHAP,54.00,56.00,54.00,55.00,41700 08/22/19,AIMS,180.00,180.00,180.00,180.00,0 08/22/19,AISA,168.00,168.00,168.00,168.00,0 08/22/19,AKKU,50.00,50.00,50.00,50.00,83300 08/22/19,AKPI,412.00,412.00,412.00,412.00,300 08/22/19,AKRA,4000.00,4070.00,3950.00,4060.00,5804800 08/22/19,AKSI,366.00,366.00,366.00,366.00,900 08/22/19,ALDO,368.00,370.00,368.00,370.00,17200 08/22/19,ALKA,402.00,434.00,402.00,434.00,200 08/22/19,ALMI,488.00,488.00,478.00,478.00,1600 08/22/19,ALTO,388.00,388.00,388.00,388.00,1200 08/22/19,AMAG,288.00,310.00,288.00,310.00,300 08/22/19,AMFG,5100.00,5100.00,5100.00,5100.00,0 08/22/19,AMIN,364.00,364.00,346.00,360.00,3400 08/22/19,AMRT,885.00,885.00,875.00,885.00,13200 08/22/19,ANDI,2090.00,2100.00,1950.00,1950.00,5600 08/22/19,ANJT,810.00,810.00,810.00,810.00,0 08/22/19,ANTM,1075.00,1080.00,1035.00,1040.00,65051200 08/22/19,APEX,655.00,655.00,600.00,640.00,1400 08/22/19,APIC,640.00,640.00,615.00,620.00,26305700 08/22/19,APIC-W,640.00,330.00,330.00,330.00,0 08/22/19,APII,171.00,171.00,171.00,171.00,0 08/22/19,APLI,119.00,120.00,115.00,115.00,75300 08/22/19,APLN,194.00,195.00,187.00,187.00,44664100 08/22/19,APOL,50.00,50.00,50.00,50.00,20500 08/22/19,APOL-W2,17.00,20.00,17.00,20.00,1600 08/22/19,ARGO,825.00,825.00,825.00,825.00,0 08/22/19,ARII,700.00,730.00,665.00,730.00,150900 08/22/19,ARKA,1460.00,1710.00,1460.00,1600.00,232900 08/22/19,ARMY,214.00,218.00,212.00,218.00,1285900 08/22/19,ARNA,550.00,550.00,535.00,545.00,4700 08/22/19,ARTA,380.00,380.00,380.00,380.00,100 08/22/19,ARTI,50.00,50.00,50.00,50.00,5200 08/22/19,ARTO,830.00,830.00,830.00,830.00,0 08/22/19,ASBI,300.00,300.00,300.00,300.00,1100 08/22/19,ASDM,1015.00,1015.00,1010.00,1015.00,4300 08/22/19,ASGR,1080.00,1100.00,1050.00,1065.00,46600 08/22/19,ASII,6375.00,6400.00,6250.00,6325.00,53070300 08/22/19,ASJT,218.00,218.00,218.00,218.00,100 08/22/19,ASMI,920.00,930.00,920.00,930.00,972200 08/22/19,ASRI,316.00,318.00,314.00,316.00,2825200 08/22/19,ASRM,2350.00,2350.00,2350.00,2350.00,0 08/22/19,ASSA,825.00,825.00,805.00,825.00,395700 08/22/19,ATIC,810.00,815.00,810.00,815.00,900 08/22/19,ATPK,194.00,194.00,194.00,194.00,0 08/22/19,AUTO,1350.00,1360.00,1345.00,1350.00,570600 08/22/19,BABP,50.00,50.00,50.00,50.00,101800 08/22/19,BABP-W2,50.00,21.00,21.00,21.00,0 08/22/19,BABP-W3,29.00,43.00,29.00,43.00,200 08/22/19,BACA,274.00,274.00,274.00,274.00,1000 08/22/19,BACA-W2,274.00,100.00,100.00,100.00,0 08/22/19,BAJA,82.00,86.00,82.00,83.00,69600 08/22/19,BALI,1640.00,1650.00,1610.00,1640.00,246700 08/22/19,BAPA,89.00,89.00,85.00,85.00,13900 08/22/19,BATA,670.00,675.00,640.00,670.00,55300 08/22/19,BAYU,1640.00,1640.00,1550.00,1550.00,8000 08/22/19,BBCA,29625.00,30000.00,29600.00,30000.00,13177600 08/22/19,BBHI,172.00,172.00,162.00,162.00,17300 08/22/19,BBKP,290.00,294.00,286.00,290.00,3850200 08/22/19,BBLD,470.00,470.00,470.00,470.00,0 08/22/19,BBMD,2500.00,2500.00,2500.00,2500.00,25000 08/22/19,BBNI,7625.00,7725.00,7475.00,7600.00,31284300 08/22/19,BBRI,4060.00,4140.00,4000.00,4070.00,124079400 08/22/19,BBRM,50.00,50.00,50.00,50.00,10000 08/22/19,BBTN,2180.00,2270.00,2120.00,2180.00,30994800 08/22/19,BBYB,282.00,282.00,280.00,280.00,31300 08/22/19,BCAP,212.00,212.00,204.00,204.00,163300 08/22/19,BCIC,450.00,450.00,450.00,450.00,0 08/22/19,BCIP,82.00,84.00,82.00,83.00,917700 08/22/19,BDMN,5025.00,5150.00,4990.00,5075.00,2964300 08/22/19,BEEF,364.00,388.00,356.00,384.00,49260300 08/22/19,BEEF-W,43.00,45.00,41.00,43.00,1819500 08/22/19,BEKS,50.00,50.00,50.00,50.00,7300 08/22/19,BELL,510.00,510.00,492.00,505.00,346200 08/22/19,BEST,308.00,320.00,304.00,318.00,18766600 08/22/19,BFIN,565.00,575.00,560.00,575.00,8500 08/22/19,BGTG,71.00,73.00,71.00,71.00,5455500 08/22/19,BHIT,74.00,75.00,73.00,73.00,5394000 08/22/19,BIKA,216.00,216.00,196.00,198.00,12900 08/22/19,BIMA,50.00,50.00,50.00,50.00,300 08/22/19,BINA,855.00,880.00,850.00,850.00,120000 08/22/19,BIPI,50.00,50.00,50.00,50.00,187300 08/22/19,BIPI-W,14.00,14.00,12.00,14.00,6509600 08/22/19,BIPP,67.00,67.00,67.00,67.00,34400 08/22/19,BIPP-W2,67.00,1.00,1.00,1.00,0 08/22/19,BIRD,2710.00,2750.00,2700.00,2700.00,7167400 08/22/19,BISI,1395.00,1400.00,1395.00,1395.00,419200 08/22/19,BJBR,1550.00,1555.00,1510.00,1525.00,10321500 08/22/19,BJTM,630.00,635.00,630.00,630.00,3416300 08/22/19,BKDP,57.00,57.00,56.00,56.00,21000 08/22/19,BKSL,128.00,131.00,127.00,127.00,49603700 08/22/19,BKSL-W,26.00,28.00,26.00,27.00,2104400 08/22/19,BKSW,190.00,190.00,190.00,190.00,0 08/22/19,BLTA,50.00,50.00,50.00,50.00,4600 08/22/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/22/19,BLUE,635.00,640.00,625.00,640.00,395800 08/22/19,BMAS,300.00,300.00,300.00,300.00,0 08/22/19,BMRI,7300.00,7325.00,7150.00,7225.00,38826400 08/22/19,BMSR,80.00,82.00,70.00,74.00,129300 08/22/19,BMTR,360.00,360.00,348.00,352.00,21235700 08/22/19,BNBA,284.00,310.00,284.00,306.00,5025600 08/22/19,BNBR,50.00,50.00,50.00,50.00,50800 08/22/19,BNGA,1065.00,1080.00,1055.00,1065.00,1558000 08/22/19,BNII,246.00,252.00,240.00,248.00,2974800 08/22/19,BNLI,1005.00,1010.00,990.00,990.00,36535200 08/22/19,BOGA,760.00,765.00,755.00,765.00,6546800 08/22/19,BOGA-W,760.00,520.00,520.00,520.00,0 08/22/19,BOLA,370.00,370.00,366.00,370.00,173000 08/22/19,BOLT,870.00,870.00,860.00,870.00,388700 08/22/19,BORN,50.00,50.00,50.00,50.00,0 08/22/19,BOSS,850.00,895.00,790.00,850.00,6378300 08/22/19,BPFI,1050.00,1075.00,1015.00,1075.00,48600 08/22/19,BPII,8000.00,8000.00,8000.00,8000.00,0 08/22/19,BPTR,96.00,100.00,95.00,98.00,187300 08/22/19,BRAM,7500.00,7500.00,7500.00,7500.00,400 08/22/19,BRIS,466.00,468.00,458.00,458.00,4004200 08/22/19,BRMS,50.00,50.00,50.00,50.00,24098300 08/22/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 08/22/19,BRPT,720.00,725.00,705.00,720.00,72226600 08/22/19,BRPT-W,312.00,350.00,312.00,350.00,1200 08/22/19,BSDE,1330.00,1365.00,1320.00,1350.00,8284100 08/22/19,BSIM,590.00,595.00,590.00,595.00,300 08/22/19,BSIM-W3,53.00,53.00,45.00,47.00,10900 08/22/19,BSSR,1400.00,1400.00,1400.00,1400.00,1200 08/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/22/19,BTEK,75.00,76.00,73.00,73.00,48893500 08/22/19,BTEL,50.00,50.00,50.00,50.00,0 08/22/19,BTON,214.00,214.00,212.00,212.00,75300 08/22/19,BTPN,3320.00,3390.00,3310.00,3340.00,12000 08/22/19,BTPS,3220.00,3260.00,3160.00,3200.00,31814100 08/22/19,BUDI,100.00,103.00,100.00,100.00,3815700 08/22/19,BUKK,1700.00,1700.00,1650.00,1700.00,1300 08/22/19,BULL,194.00,197.00,192.00,193.00,20721900 08/22/19,BULL-W,194.00,94.00,94.00,94.00,0 08/22/19,BULL-W2,194.00,29.00,29.00,29.00,0 08/22/19,BUMI,94.00,95.00,92.00,92.00,82560800 08/22/19,BUVA,88.00,90.00,87.00,88.00,692000 08/22/19,BVIC,165.00,180.00,165.00,176.00,288200 08/22/19,BWPT,139.00,143.00,138.00,141.00,22466700 08/22/19,BYAN,16300.00,16300.00,16300.00,16300.00,0 08/22/19,CAKK,117.00,118.00,116.00,116.00,1732300 08/22/19,CAKK-W,24.00,24.00,23.00,23.00,51000 08/22/19,CAMP,530.00,530.00,520.00,530.00,687400 08/22/19,CANI,192.00,250.00,186.00,190.00,24700 08/22/19,CARS,228.00,236.00,224.00,232.00,2082900 08/22/19,CASA,394.00,396.00,392.00,396.00,8221800 08/22/19,CASA-W,394.00,320.00,320.00,320.00,0 08/22/19,CASS,645.00,680.00,620.00,680.00,2100 08/22/19,CCSI,290.00,300.00,286.00,292.00,10346800 08/22/19,CEKA,1550.00,1590.00,1545.00,1545.00,77100 08/22/19,CENT,84.00,85.00,83.00,84.00,3590500 08/22/19,CFIN,312.00,312.00,308.00,312.00,916200 08/22/19,CINT,274.00,274.00,272.00,272.00,164000 08/22/19,CITA,2000.00,2000.00,2000.00,2000.00,0 08/22/19,CITY,206.00,206.00,206.00,206.00,100 08/22/19,CITY-W,42.00,105.00,42.00,105.00,200 08/22/19,CKRA,76.00,76.00,76.00,76.00,0 08/22/19,CLAY,4670.00,4710.00,4670.00,4700.00,2971600 08/22/19,CLEO,635.00,640.00,620.00,630.00,22545300 08/22/19,CLPI,805.00,835.00,805.00,820.00,114600 08/22/19,CMNP,1430.00,1455.00,1410.00,1450.00,10600 08/22/19,CMPP,184.00,184.00,184.00,184.00,0 08/22/19,CNKO,50.00,50.00,50.00,50.00,900 08/22/19,CNTB,250.00,250.00,250.00,250.00,0 08/22/19,CNTX,454.00,454.00,454.00,454.00,200 08/22/19,COCO,925.00,925.00,920.00,920.00,2100100 08/22/19,COCO-W,925.00,496.00,496.00,496.00,0 08/22/19,COWL,206.00,222.00,206.00,222.00,112000 08/22/19,CPIN,4620.00,4740.00,4580.00,4590.00,9581200 08/22/19,CPRI,65.00,66.00,63.00,64.00,6346600 08/22/19,CPRI-W,28.00,29.00,27.00,29.00,65700 08/22/19,CPRO,50.00,50.00,50.00,50.00,1000300 08/22/19,CSAP,478.00,480.00,450.00,480.00,493500 08/22/19,CSIS,99.00,99.00,91.00,93.00,582400 08/22/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/22/19,CTRA,1260.00,1290.00,1220.00,1255.00,35693200 08/22/19,CTTH,94.00,94.00,93.00,93.00,23200 08/22/19,DART,328.00,328.00,328.00,328.00,200 08/22/19,DAYA,368.00,368.00,328.00,340.00,2100 08/22/19,DEAL,1470.00,1480.00,1440.00,1455.00,11393100 08/22/19,DEAL-W,1100.00,1100.00,1100.00,1100.00,5600 08/22/19,DEFI,1910.00,1910.00,1910.00,1910.00,0 08/22/19,DEWA,50.00,50.00,50.00,50.00,0 08/22/19,DFAM,905.00,925.00,900.00,910.00,679700 08/22/19,DFAM-W,905.00,685.00,685.00,685.00,0 08/22/19,DGIK,50.00,50.00,50.00,50.00,1000 08/22/19,DIGI,1950.00,1985.00,1950.00,1985.00,500 08/22/19,DILD,426.00,426.00,406.00,416.00,774600 08/22/19,DIVA,3900.00,3900.00,3830.00,3890.00,816000 08/22/19,DKFT,272.00,278.00,248.00,248.00,39273100 08/22/19,DLTA,7125.00,7125.00,7125.00,7125.00,2400 08/22/19,DMAS,308.00,312.00,302.00,310.00,19017300 08/22/19,DNAR,272.00,272.00,272.00,272.00,100 08/22/19,DNET,3000.00,3070.00,3000.00,3070.00,24200 08/22/19,DOID,360.00,364.00,346.00,350.00,9819600 08/22/19,DPNS,278.00,278.00,278.00,278.00,0 08/22/19,DPUM,112.00,112.00,112.00,112.00,17100 08/22/19,DSFI,119.00,132.00,113.00,125.00,5884300 08/22/19,DSNG,348.00,348.00,336.00,340.00,745400 08/22/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/22/19,DUCK,1605.00,1615.00,1540.00,1580.00,505500 08/22/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 08/22/19,DVLA,2250.00,2600.00,2250.00,2270.00,67500 08/22/19,DWGL,192.00,192.00,183.00,190.00,370800 08/22/19,DWGL-W,20.00,21.00,19.00,19.00,881200 08/22/19,DYAN,125.00,131.00,122.00,125.00,7499800 08/22/19,EAST,200.00,210.00,197.00,200.00,16423000 08/22/19,EAST-W,16.00,17.00,15.00,16.00,15635800 08/22/19,ECII,1120.00,1120.00,1120.00,1120.00,37000 08/22/19,EKAD,865.00,875.00,860.00,870.00,124400 08/22/19,ELSA,344.00,344.00,336.00,338.00,17705500 08/22/19,ELTY,50.00,50.00,50.00,50.00,0 08/22/19,EMDE,238.00,238.00,238.00,238.00,50000 08/22/19,EMTK,7175.00,7175.00,7175.00,7175.00,25500 08/22/19,ENRG,55.00,55.00,53.00,53.00,15945200 08/22/19,ENVY,1315.00,1335.00,1315.00,1325.00,16215200 08/22/19,EPMT,2340.00,2340.00,2340.00,2340.00,0 08/22/19,ERAA,1830.00,1830.00,1655.00,1655.00,86086900 08/22/19,ERTX,116.00,127.00,116.00,123.00,3600 08/22/19,ESSA,260.00,260.00,252.00,252.00,4772800 08/22/19,ESTI,94.00,94.00,93.00,94.00,676400 08/22/19,ETWA,55.00,65.00,55.00,60.00,27200 08/22/19,EXCL,3290.00,3370.00,3280.00,3350.00,14523300 08/22/19,FAST,2650.00,2650.00,2650.00,2650.00,0 08/22/19,FASW,8175.00,8175.00,8175.00,8175.00,1400 08/22/19,FILM,905.00,925.00,890.00,910.00,19100 08/22/19,FINN,50.00,50.00,50.00,50.00,30000 08/22/19,FIRE,2250.00,2480.00,2030.00,2100.00,45095200 08/22/19,FIRE-W,2250.00,1910.00,1910.00,1910.00,0 08/22/19,FISH,2500.00,2500.00,2500.00,2500.00,0 08/22/19,FITT,98.00,101.00,97.00,98.00,1495700 08/22/19,FITT-W,34.00,36.00,21.00,34.00,31500 08/22/19,FMII,510.00,530.00,510.00,530.00,200 08/22/19,FOOD,148.00,182.00,147.00,170.00,50192000 08/22/19,FORU,100.00,100.00,100.00,100.00,100 08/22/19,FORZ,930.00,950.00,920.00,950.00,2378800 08/22/19,FORZ-W,930.00,466.00,466.00,466.00,0 08/22/19,FPNI,135.00,138.00,135.00,136.00,91300 08/22/19,FREN,164.00,166.00,157.00,158.00,111358300 08/22/19,FREN-W,87.00,89.00,80.00,88.00,95100 08/22/19,FUJI,121.00,121.00,116.00,117.00,850700 08/22/19,GAMA,50.00,50.00,50.00,50.00,0 08/22/19,GDST,89.00,89.00,85.00,86.00,57000 08/22/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/22/19,GEMA,378.00,378.00,368.00,368.00,600 08/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/22/19,GGRM,76475.00,76800.00,75050.00,76000.00,1065900 08/22/19,GHON,1395.00,1395.00,1265.00,1285.00,16300 08/22/19,GIAA,498.00,505.00,498.00,498.00,6821900 08/22/19,GJTL,670.00,680.00,670.00,670.00,507000 08/22/19,GLOB,550.00,550.00,490.00,520.00,34400 08/22/19,GMFI,208.00,212.00,202.00,202.00,5664000 08/22/19,GMTD,19900.00,19900.00,19900.00,19900.00,400 08/22/19,GOLD,236.00,238.00,234.00,234.00,77600 08/22/19,GOLL,50.00,50.00,50.00,50.00,0 08/22/19,GOOD,1760.00,1790.00,1700.00,1700.00,871000 08/22/19,GPRA,96.00,96.00,90.00,94.00,1354300 08/22/19,GREN,328.00,328.00,328.00,328.00,0 08/22/19,GSMF,113.00,116.00,109.00,109.00,63100 08/22/19,GTBO,174.00,177.00,174.00,177.00,500 08/22/19,GWSA,192.00,192.00,189.00,189.00,1170800 08/22/19,GZCO,50.00,50.00,50.00,50.00,1300 08/22/19,HADE,50.00,50.00,50.00,50.00,5000 08/22/19,HDFA,179.00,179.00,165.00,165.00,21100 08/22/19,HDIT,785.00,785.00,775.00,780.00,177400 08/22/19,HDTX,120.00,120.00,120.00,120.00,0 08/22/19,HEAL,3370.00,3400.00,3340.00,3370.00,701600 08/22/19,HELI,174.00,174.00,156.00,156.00,22600 08/22/19,HELI-W,14.00,15.00,14.00,15.00,40100 08/22/19,HERO,770.00,770.00,700.00,725.00,115300 08/22/19,HEXA,3250.00,3350.00,3200.00,3210.00,179300 08/22/19,HITS,665.00,665.00,600.00,615.00,5800 08/22/19,HKMU,346.00,350.00,340.00,342.00,14415200 08/22/19,HMSP,2950.00,2960.00,2870.00,2880.00,35038200 08/22/19,HOKI,845.00,850.00,830.00,845.00,30893900 08/22/19,HOKI-W,845.00,660.00,660.00,660.00,0 08/22/19,HOME,74.00,75.00,73.00,74.00,4476119700 08/22/19,HOTL,190.00,198.00,179.00,188.00,5599100 08/22/19,HRME,835.00,870.00,835.00,845.00,7878100 08/22/19,HRTA,292.00,296.00,286.00,290.00,836700 08/22/19,HRUM,1360.00,1360.00,1345.00,1355.00,5266600 08/22/19,IATA,50.00,50.00,50.00,50.00,100 08/22/19,IBFN,216.00,216.00,216.00,216.00,0 08/22/19,IBFN-W,27.00,27.00,27.00,27.00,200 08/22/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/22/19,ICBP,11900.00,11900.00,11800.00,11825.00,7625300 08/22/19,ICON,100.00,100.00,100.00,100.00,200 08/22/19,IDPR,390.00,390.00,390.00,390.00,200 08/22/19,IGAR,362.00,370.00,350.00,350.00,277200 08/22/19,IIKP,50.00,50.00,50.00,50.00,168000 08/22/19,IKAI,150.00,151.00,147.00,149.00,8379300 08/22/19,IKBI,276.00,276.00,270.00,270.00,32800 08/22/19,IMAS,1855.00,1855.00,1785.00,1785.00,759600 08/22/19,IMJS,468.00,472.00,462.00,464.00,984600 08/22/19,IMPC,1035.00,1035.00,1030.00,1030.00,405300 08/22/19,INAF,2080.00,2080.00,2050.00,2050.00,59700 08/22/19,INAI,454.00,454.00,454.00,454.00,300 08/22/19,INCF,69.00,69.00,69.00,69.00,0 08/22/19,INCI,440.00,440.00,440.00,440.00,100 08/22/19,INCO,3450.00,3460.00,3340.00,3340.00,9529900 08/22/19,INDF,7750.00,7750.00,7500.00,7600.00,7393700 08/22/19,INDR,3960.00,4000.00,3950.00,3980.00,13700 08/22/19,INDS,2260.00,2280.00,2220.00,2250.00,1160600 08/22/19,INDX,66.00,66.00,65.00,65.00,21000 08/22/19,INDY,1365.00,1365.00,1320.00,1325.00,4132900 08/22/19,INKP,7175.00,7250.00,6875.00,6900.00,8196400 08/22/19,INOV,376.00,380.00,374.00,378.00,4273800 08/22/19,INPC,70.00,70.00,69.00,69.00,2922600 08/22/19,INPC-W,8.00,8.00,7.00,8.00,6600 08/22/19,INPP,800.00,930.00,780.00,780.00,2000 08/22/19,INPS,3100.00,3100.00,3100.00,3100.00,400 08/22/19,INRU,705.00,750.00,705.00,750.00,7000 08/22/19,INTA,462.00,470.00,462.00,470.00,494400 08/22/19,INTA-W,462.00,202.00,202.00,202.00,0 08/22/19,INTD,140.00,140.00,140.00,140.00,400 08/22/19,INTP,21775.00,21775.00,21050.00,21250.00,1973800 08/22/19,IPCC,1220.00,1220.00,1205.00,1205.00,3700 08/22/19,IPCM,252.00,258.00,252.00,256.00,4300 08/22/19,IPOL,105.00,106.00,103.00,103.00,155900 08/22/19,IPTV,226.00,226.00,216.00,216.00,2224000 08/22/19,IPTV-W,16.00,16.00,15.00,15.00,2435800 08/22/19,ISAT,3680.00,3730.00,3470.00,3530.00,7898900 08/22/19,ISSP,115.00,116.00,113.00,113.00,4748300 08/22/19,ITIC,750.00,780.00,700.00,700.00,3949300 08/22/19,ITMA,930.00,950.00,930.00,935.00,700 08/22/19,ITMG,12350.00,12400.00,11975.00,12025.00,2145000 08/22/19,ITTG,82.00,82.00,82.00,82.00,0 08/22/19,JAST,1205.00,1255.00,1205.00,1225.00,4737400 08/22/19,JAWA,112.00,112.00,106.00,106.00,700 08/22/19,JAYA,104.00,118.00,102.00,109.00,14926600 08/22/19,JAYA-W,19.00,22.00,19.00,20.00,3862600 08/22/19,JECC,6175.00,6175.00,6175.00,6175.00,200 08/22/19,JGLE,50.00,50.00,50.00,50.00,0 08/22/19,JIHD,630.00,630.00,560.00,565.00,99700 08/22/19,JKON,510.00,510.00,510.00,510.00,0 08/22/19,JKSW,60.00,60.00,60.00,60.00,0 08/22/19,JMAS,850.00,850.00,830.00,835.00,800 08/22/19,JPFA,1555.00,1590.00,1540.00,1580.00,28569600 08/22/19,JRPT,685.00,765.00,675.00,760.00,18478200 08/22/19,JSKY,575.00,595.00,560.00,560.00,23798800 08/22/19,JSMR,5650.00,5725.00,5650.00,5675.00,3017700 08/22/19,JSPT,980.00,980.00,980.00,980.00,0 08/22/19,JTPE,1015.00,1015.00,1010.00,1010.00,618700 08/22/19,KAEF,3240.00,3240.00,3150.00,3150.00,230500 08/22/19,KARW,64.00,64.00,64.00,64.00,1400 08/22/19,KAYU,525.00,585.00,510.00,560.00,52059500 08/22/19,KBLI,610.00,620.00,595.00,600.00,9812100 08/22/19,KBLM,324.00,324.00,306.00,310.00,13300 08/22/19,KBLV,420.00,420.00,420.00,420.00,0 08/22/19,KBRI,50.00,50.00,50.00,50.00,0 08/22/19,KDSI,1480.00,1480.00,1440.00,1440.00,28300 08/22/19,KIAS,80.00,83.00,74.00,74.00,7405000 08/22/19,KICI,242.00,242.00,242.00,242.00,200 08/22/19,KIJA,308.00,310.00,306.00,308.00,5256000 08/22/19,KINO,3080.00,3080.00,3050.00,3060.00,6000 08/22/19,KIOS,486.00,505.00,482.00,482.00,11000 08/22/19,KIOS-W,486.00,296.00,296.00,296.00,0 08/22/19,KJEN,1455.00,1470.00,1455.00,1460.00,531500 08/22/19,KKGI,204.00,206.00,197.00,202.00,362700 08/22/19,KLBF,1575.00,1645.00,1575.00,1625.00,75268000 08/22/19,KMTR,316.00,322.00,310.00,314.00,70900 08/22/19,KOBX,153.00,156.00,152.00,153.00,192700 08/22/19,KOIN,187.00,187.00,185.00,185.00,20700 08/22/19,KONI,600.00,600.00,500.00,540.00,23900 08/22/19,KOPI,630.00,630.00,625.00,625.00,31900 08/22/19,KOTA,490.00,490.00,482.00,482.00,4518700 08/22/19,KOTA-W,21.00,22.00,19.00,19.00,4532300 08/22/19,KPAL,585.00,635.00,580.00,630.00,16334600 08/22/19,KPAS,112.00,116.00,111.00,112.00,23750000 08/22/19,KPAS-W,32.00,32.00,32.00,32.00,600 08/22/19,KPIG,146.00,149.00,135.00,137.00,16021800 08/22/19,KRAH,2390.00,2390.00,2390.00,2390.00,7300 08/22/19,KRAS,336.00,336.00,326.00,328.00,3018300 08/22/19,KREN,535.00,545.00,535.00,545.00,84322600 08/22/19,LAND,1750.00,1750.00,1690.00,1705.00,124100 08/22/19,LAPD,50.00,50.00,50.00,50.00,100 08/22/19,LCGP,114.00,114.00,114.00,114.00,0 08/22/19,LCKM,326.00,326.00,326.00,326.00,11000 08/22/19,LEAD,51.00,51.00,50.00,50.00,8852000 08/22/19,LIFE,11425.00,11900.00,11425.00,11875.00,104800 08/22/19,LINK,4150.00,4200.00,4060.00,4090.00,1333200 08/22/19,LION,476.00,500.00,472.00,478.00,48200 08/22/19,LMAS,60.00,60.00,58.00,60.00,120100 08/22/19,LMPI,137.00,141.00,137.00,141.00,300 08/22/19,LMSH,500.00,500.00,500.00,500.00,0 08/22/19,LPCK,1410.00,1415.00,1380.00,1395.00,1202200 08/22/19,LPGI,3600.00,3600.00,3600.00,3600.00,0 08/22/19,LPIN,340.00,340.00,290.00,292.00,2052600 08/22/19,LPKR,258.00,260.00,256.00,260.00,33136300 08/22/19,LPLI,120.00,139.00,119.00,119.00,33900 08/22/19,LPPF,3140.00,3150.00,2980.00,3030.00,13010700 08/22/19,LPPS,96.00,96.00,90.00,94.00,705100 08/22/19,LRNA,152.00,152.00,147.00,147.00,2100 08/22/19,LSIP,1190.00,1210.00,1155.00,1195.00,24479500 08/22/19,LTLS,665.00,665.00,645.00,655.00,168000 08/22/19,LUCK,1455.00,1480.00,1455.00,1455.00,2386500 08/22/19,MABA,50.00,50.00,50.00,50.00,204700 08/22/19,MAGP,50.00,50.00,50.00,50.00,100 08/22/19,MAIN,920.00,940.00,900.00,910.00,8159100 08/22/19,MAMI,90.00,90.00,88.00,89.00,174095900 08/22/19,MAMI-W,19.00,19.00,18.00,18.00,1069400 08/22/19,MAMIP,90.00,600.00,600.00,600.00,0 08/22/19,MAPA,5600.00,5600.00,5550.00,5550.00,3300 08/22/19,MAPB,1750.00,1750.00,1750.00,1750.00,0 08/22/19,MAPI,1045.00,1050.00,1025.00,1040.00,19644300 08/22/19,MARI,248.00,248.00,248.00,248.00,20900 08/22/19,MARK,486.00,488.00,484.00,488.00,1828300 08/22/19,MASA,565.00,695.00,565.00,630.00,2100 08/22/19,MAYA,6975.00,6975.00,6975.00,6975.00,100 08/22/19,MBAP,1990.00,1990.00,1900.00,1950.00,48200 08/22/19,MBSS,540.00,540.00,525.00,530.00,702800 08/22/19,MBTO,140.00,140.00,135.00,135.00,300 08/22/19,MCAS,3540.00,3560.00,3540.00,3540.00,808800 08/22/19,MCOR,166.00,182.00,159.00,160.00,34381600 08/22/19,MDIA,141.00,144.00,138.00,140.00,668600 08/22/19,MDKA,6125.00,6175.00,6000.00,6075.00,21558000 08/22/19,MDKI,204.00,204.00,200.00,204.00,160800 08/22/19,MDLN,250.00,254.00,246.00,246.00,1591700 08/22/19,MDRN,50.00,50.00,50.00,50.00,0 08/22/19,MEDC,770.00,780.00,760.00,765.00,5146900 08/22/19,MEDC-W,173.00,173.00,166.00,169.00,142200 08/22/19,MEGA,5700.00,5850.00,5700.00,5850.00,300 08/22/19,MERK,3230.00,3230.00,3170.00,3200.00,122500 08/22/19,META,195.00,195.00,191.00,192.00,69200 08/22/19,MFIN,1150.00,1150.00,1140.00,1140.00,120400 08/22/19,MFMI,490.00,490.00,490.00,490.00,0 08/22/19,MGNA,50.00,50.00,50.00,50.00,0 08/22/19,MGRO,810.00,825.00,800.00,815.00,4645800 08/22/19,MICE,366.00,366.00,366.00,366.00,0 08/22/19,MIDI,1100.00,1100.00,1100.00,1100.00,21200 08/22/19,MIKA,2540.00,2540.00,2360.00,2400.00,10317700 08/22/19,MINA,2050.00,2080.00,1995.00,1995.00,70300 08/22/19,MIRA,50.00,50.00,50.00,50.00,0 08/22/19,MITI,51.00,51.00,51.00,51.00,0 08/22/19,MKNT,62.00,66.00,57.00,57.00,20101200 08/22/19,MKPI,15400.00,15400.00,15400.00,15400.00,0 08/22/19,MLBI,18600.00,18600.00,18500.00,18600.00,1700 08/22/19,MLIA,1510.00,1510.00,1490.00,1490.00,1971000 08/22/19,MLPL,99.00,100.00,97.00,98.00,591300 08/22/19,MLPT,670.00,670.00,670.00,670.00,100 08/22/19,MMLP,352.00,354.00,352.00,352.00,39400 08/22/19,MNCN,1300.00,1310.00,1240.00,1260.00,34345900 08/22/19,MOLI,975.00,995.00,975.00,980.00,24900 08/22/19,MPMX,685.00,695.00,675.00,680.00,1212900 08/22/19,MPOW,101.00,103.00,100.00,103.00,10700 08/22/19,MPPA,185.00,186.00,176.00,176.00,3290800 08/22/19,MPRO,800.00,800.00,760.00,760.00,309500 08/22/19,MRAT,157.00,159.00,151.00,155.00,66600 08/22/19,MREI,6075.00,6075.00,6075.00,6075.00,1200 08/22/19,MSIN,346.00,368.00,344.00,368.00,2058200 08/22/19,MSKY,1000.00,1000.00,985.00,990.00,2600 08/22/19,MTDL,1275.00,1295.00,1275.00,1295.00,3878400 08/22/19,MTFN,50.00,50.00,50.00,50.00,300 08/22/19,MTLA,478.00,478.00,478.00,478.00,400 08/22/19,MTPS,1660.00,1690.00,1610.00,1665.00,32400 08/22/19,MTPS-W,340.00,340.00,324.00,336.00,17700 08/22/19,MTRA,330.00,330.00,330.00,330.00,1900 08/22/19,MTSM,230.00,230.00,230.00,230.00,3100 08/22/19,MTWI,69.00,84.00,69.00,81.00,5112000 08/22/19,MYOH,1375.00,1375.00,1350.00,1370.00,499500 08/22/19,MYOR,2410.00,2430.00,2400.00,2410.00,6125100 08/22/19,MYRX,98.00,99.00,96.00,99.00,41813500 08/22/19,MYRXP,98.00,50.00,50.00,50.00,0 08/22/19,MYTX,64.00,64.00,63.00,63.00,30200 08/22/19,NAGA,236.00,236.00,236.00,236.00,0 08/22/19,NASA,695.00,695.00,690.00,695.00,4100000 08/22/19,NASA-W,695.00,650.00,650.00,650.00,0 08/22/19,NATO,795.00,805.00,785.00,790.00,14952200 08/22/19,NATO-W,650.00,650.00,650.00,650.00,500 08/22/19,NELY,150.00,155.00,150.00,155.00,2800 08/22/19,NFCX,2350.00,2400.00,2350.00,2360.00,31000 08/22/19,NICK,290.00,300.00,282.00,294.00,9100 08/22/19,NIKL,1415.00,1430.00,1300.00,1300.00,2218700 08/22/19,NIPS,282.00,282.00,282.00,282.00,0 08/22/19,NIRO,140.00,140.00,140.00,140.00,220000 08/22/19,NISP,870.00,875.00,865.00,865.00,1900 08/22/19,NOBU,980.00,980.00,980.00,980.00,0 08/22/19,NRCA,392.00,398.00,386.00,392.00,1006600 08/22/19,NUSA,66.00,69.00,65.00,66.00,187486700 08/22/19,NUSA-W,10.00,10.00,9.00,9.00,621000 08/22/19,OASA,300.00,300.00,300.00,300.00,8000 08/22/19,OCAP,270.00,270.00,240.00,270.00,12300 08/22/19,OKAS,108.00,108.00,104.00,104.00,6400 08/22/19,OMRE,1780.00,1780.00,1780.00,1780.00,0 08/22/19,PADI,680.00,720.00,665.00,680.00,1091500 08/22/19,PALM,256.00,256.00,222.00,234.00,3500 08/22/19,PAMG,184.00,186.00,157.00,160.00,17686600 08/22/19,PANI,107.00,107.00,100.00,102.00,659800 08/22/19,PANR,356.00,358.00,356.00,358.00,1319200 08/22/19,PANS,1660.00,1660.00,1630.00,1650.00,13900 08/22/19,PBID,1000.00,1010.00,995.00,1000.00,98800 08/22/19,PBRX,675.00,695.00,670.00,685.00,299100 08/22/19,PBSA,720.00,785.00,720.00,785.00,18200 08/22/19,PCAR,1550.00,1800.00,1400.00,1800.00,5964600 08/22/19,PDES,825.00,1370.00,825.00,1365.00,5500 08/22/19,PEGE,199.00,199.00,196.00,196.00,2200 08/22/19,PEHA,1720.00,1720.00,1635.00,1700.00,17200 08/22/19,PGAS,1875.00,1880.00,1800.00,1805.00,60121600 08/22/19,PGLI,400.00,400.00,400.00,400.00,0 08/22/19,PICO,1600.00,1605.00,1575.00,1605.00,792500 08/22/19,PJAA,1080.00,1080.00,1080.00,1080.00,0 08/22/19,PKPK,77.00,80.00,77.00,80.00,6700 08/22/19,PLAS,50.00,50.00,50.00,50.00,0 08/22/19,PLIN,3200.00,3200.00,3200.00,3200.00,0 08/22/19,PNBN,1480.00,1480.00,1445.00,1470.00,6231100 08/22/19,PNBS,52.00,52.00,51.00,51.00,3134600 08/22/19,PNIN,1310.00,1315.00,1265.00,1295.00,288100 08/22/19,PNLF,328.00,330.00,322.00,322.00,6407000 08/22/19,PNSE,535.00,535.00,535.00,535.00,0 08/22/19,POLA,800.00,800.00,750.00,785.00,13800 08/22/19,POLA-W,800.00,800.00,800.00,800.00,0 08/22/19,POLI,785.00,820.00,760.00,780.00,10000 08/22/19,POLL,4750.00,4750.00,3560.00,3560.00,8500 08/22/19,POLU,2000.00,2000.00,1850.00,1850.00,68900 08/22/19,POLY,79.00,80.00,70.00,70.00,13640900 08/22/19,POOL,1555.00,1575.00,1500.00,1510.00,142029900 08/22/19,POOL-W,1555.00,4010.00,4010.00,4010.00,0 08/22/19,PORT,645.00,650.00,540.00,565.00,20600 08/22/19,POSA,112.00,112.00,112.00,112.00,0 08/22/19,POSA-W,10.00,10.00,10.00,10.00,0 08/22/19,POWR,930.00,930.00,900.00,910.00,100414500 08/22/19,PPRE,350.00,350.00,348.00,350.00,4211300 08/22/19,PPRO,102.00,104.00,101.00,103.00,15798900 08/22/19,PRAS,152.00,152.00,152.00,152.00,200 08/22/19,PRDA,4260.00,4350.00,4240.00,4300.00,195500 08/22/19,PRIM,480.00,480.00,480.00,480.00,100 08/22/19,PRIM-W,33.00,36.00,33.00,36.00,1000 08/22/19,PSAB,272.00,274.00,254.00,260.00,13000900 08/22/19,PSDN,170.00,170.00,155.00,168.00,6000 08/22/19,PSKT,50.00,50.00,50.00,50.00,0 08/22/19,PSSI,166.00,168.00,163.00,167.00,1883300 08/22/19,PTBA,2430.00,2460.00,2410.00,2420.00,10769000 08/22/19,PTIS,284.00,284.00,284.00,284.00,0 08/22/19,PTPP,1940.00,1970.00,1905.00,1915.00,11967400 08/22/19,PTRO,1435.00,1445.00,1420.00,1425.00,130200 08/22/19,PTSN,446.00,450.00,432.00,440.00,2285200 08/22/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/22/19,PUDP,390.00,390.00,390.00,390.00,0 08/22/19,PWON,675.00,685.00,660.00,685.00,35048900 08/22/19,PYFA,166.00,166.00,156.00,156.00,1100 08/22/19,PZZA,1005.00,1010.00,1000.00,1000.00,285900 08/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/22/19,R-LQ45X,1024.00,1024.00,1020.00,1024.00,1900 08/22/19,RAJA,252.00,258.00,248.00,250.00,2142800 08/22/19,RALS,1305.00,1310.00,1235.00,1270.00,8070500 08/22/19,RANC,400.00,400.00,400.00,400.00,2500 08/22/19,RBMS,82.00,88.00,81.00,82.00,4463000 08/22/19,RDTX,6775.00,6775.00,6775.00,6775.00,0 08/22/19,RELI,210.00,210.00,210.00,210.00,100 08/22/19,RICY,167.00,167.00,166.00,166.00,4400 08/22/19,RIGS,238.00,250.00,238.00,242.00,31100 08/22/19,RIMO,126.00,130.00,126.00,130.00,240326600 08/22/19,RISE,595.00,610.00,580.00,610.00,2109700 08/22/19,RMBA,332.00,348.00,324.00,346.00,39100 08/22/19,RODA,250.00,256.00,250.00,256.00,1100 08/22/19,ROTI,1290.00,1300.00,1280.00,1290.00,521500 08/22/19,RUIS,238.00,238.00,238.00,238.00,0 08/22/19,SAFE,202.00,204.00,190.00,190.00,362000 08/22/19,SAME,486.00,486.00,480.00,486.00,1317900 08/22/19,SAPX,740.00,790.00,740.00,790.00,200 08/22/19,SATU,113.00,114.00,112.00,113.00,1655200 08/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/22/19,SCCO,9125.00,9125.00,9125.00,9125.00,2000 08/22/19,SCMA,1185.00,1185.00,1160.00,1165.00,14118500 08/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/22/19,SDMU,51.00,51.00,50.00,50.00,797800 08/22/19,SDPC,109.00,109.00,108.00,108.00,7500 08/22/19,SDRA,820.00,820.00,820.00,820.00,0 08/22/19,SFAN,910.00,965.00,910.00,950.00,1571200 08/22/19,SFAN-W,910.00,505.00,505.00,505.00,0 08/22/19,SGRO,2300.00,2300.00,2300.00,2300.00,0 08/22/19,SHID,3310.00,3400.00,3310.00,3400.00,300 08/22/19,SHIP,790.00,790.00,780.00,790.00,1152100 08/22/19,SIDO,1170.00,1190.00,1170.00,1170.00,4514700 08/22/19,SILO,6200.00,6300.00,6100.00,6175.00,236300 08/22/19,SIMA,57.00,69.00,57.00,65.00,3279000 08/22/19,SIMP,328.00,346.00,324.00,344.00,21681000 08/22/19,SIPD,1060.00,1065.00,1060.00,1060.00,2700 08/22/19,SKBM,470.00,470.00,448.00,448.00,900 08/22/19,SKLT,1550.00,1550.00,1550.00,1550.00,0 08/22/19,SKRN,424.00,428.00,420.00,422.00,1097000 08/22/19,SKYB,115.00,115.00,95.00,100.00,424700 08/22/19,SMAR,3700.00,4010.00,3700.00,3980.00,12700 08/22/19,SMBR,810.00,870.00,785.00,810.00,15913400 08/22/19,SMCB,1350.00,1360.00,1350.00,1360.00,8100 08/22/19,SMDM,132.00,133.00,132.00,132.00,7900 08/22/19,SMDR,282.00,282.00,276.00,280.00,176300 08/22/19,SMGR,13200.00,13225.00,12850.00,13025.00,4785900 08/22/19,SMKL,256.00,256.00,250.00,252.00,299400 08/22/19,SMKL-W,30.00,30.00,27.00,27.00,73700 08/22/19,SMMA,9200.00,9200.00,9200.00,9200.00,0 08/22/19,SMMT,123.00,124.00,120.00,120.00,620200 08/22/19,SMRA,1225.00,1235.00,1200.00,1205.00,13221100 08/22/19,SMRU,50.00,50.00,50.00,50.00,943900 08/22/19,SMSM,1400.00,1410.00,1300.00,1305.00,10388500 08/22/19,SOCI,202.00,204.00,191.00,191.00,9271600 08/22/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/22/19,SOSS,316.00,322.00,306.00,308.00,14900 08/22/19,SOSS-W,45.00,45.00,36.00,42.00,71600 08/22/19,SOTS,270.00,270.00,268.00,268.00,25000 08/22/19,SOTS-W,63.00,77.00,63.00,63.00,400 08/22/19,SPMA,328.00,332.00,328.00,328.00,201000 08/22/19,SPTO,990.00,990.00,980.00,980.00,721900 08/22/19,SQMI,208.00,208.00,204.00,204.00,962400 08/22/19,SRAJ,256.00,270.00,256.00,270.00,3900 08/22/19,SRIL,338.00,340.00,336.00,338.00,19473900 08/22/19,SRSN,72.00,73.00,71.00,72.00,976800 08/22/19,SRTG,3580.00,3620.00,3580.00,3600.00,16900 08/22/19,SSIA,750.00,750.00,735.00,740.00,15414800 08/22/19,SSMS,915.00,925.00,905.00,905.00,30789700 08/22/19,SSTM,452.00,500.00,452.00,500.00,200 08/22/19,STAR,100.00,101.00,100.00,101.00,11600 08/22/19,STTP,3110.00,3110.00,3110.00,3110.00,100 08/22/19,SUGI,50.00,50.00,50.00,50.00,0 08/22/19,SULI,51.00,51.00,50.00,50.00,3871600 08/22/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 08/22/19,SURE,3060.00,3060.00,3060.00,3060.00,0 08/22/19,SWAT,123.00,126.00,119.00,120.00,9163100 08/22/19,TALF,396.00,396.00,396.00,396.00,0 08/22/19,TAMU,482.00,486.00,464.00,464.00,1994100 08/22/19,TARA,785.00,790.00,765.00,775.00,60897900 08/22/19,TAXI,50.00,50.00,50.00,50.00,0 08/22/19,TBIG,4920.00,5150.00,4850.00,5025.00,15764600 08/22/19,TBLA,880.00,925.00,870.00,915.00,11039900 08/22/19,TBMS,760.00,760.00,760.00,760.00,2800 08/22/19,TCID,12500.00,12750.00,12500.00,12750.00,6200 08/22/19,TCPI,7150.00,7825.00,7100.00,7150.00,4613400 08/22/19,TDPM,306.00,314.00,302.00,304.00,29340000 08/22/19,TELE,334.00,334.00,314.00,318.00,6139100 08/22/19,TFCO,695.00,695.00,695.00,695.00,0 08/22/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 08/22/19,TGRA,800.00,800.00,790.00,800.00,43553500 08/22/19,TIFA,166.00,166.00,166.00,166.00,300 08/22/19,TINS,1015.00,1020.00,985.00,990.00,20301400 08/22/19,TIRA,234.00,234.00,185.00,216.00,16700 08/22/19,TIRT,65.00,67.00,65.00,65.00,1400 08/22/19,TKIM,10000.00,10175.00,9700.00,9850.00,1257900 08/22/19,TLKM,4380.00,4450.00,4320.00,4450.00,110968600 08/22/19,TMAS,137.00,140.00,135.00,135.00,1592200 08/22/19,TMPI,50.00,50.00,50.00,50.00,0 08/22/19,TMPO,155.00,180.00,155.00,178.00,7900 08/22/19,TNCA,286.00,286.00,286.00,286.00,19400 08/22/19,TOBA,376.00,376.00,370.00,370.00,12300 08/22/19,TOPS,610.00,625.00,590.00,610.00,10213000 08/22/19,TOTL,494.00,496.00,490.00,494.00,287000 08/22/19,TOTO,314.00,318.00,310.00,312.00,142800 08/22/19,TOWR,750.00,775.00,720.00,725.00,69413300 08/22/19,TPIA,8225.00,8325.00,8150.00,8250.00,13325100 08/22/19,TPMA,270.00,270.00,270.00,270.00,0 08/22/19,TRAM,109.00,110.00,106.00,107.00,1228178700 08/22/19,TRAM-W,42.00,45.00,42.00,42.00,205800 08/22/19,TRIL,50.00,50.00,50.00,50.00,0 08/22/19,TRIM,151.00,165.00,142.00,165.00,51400 08/22/19,TRIO,426.00,426.00,426.00,426.00,0 08/22/19,TRIS,242.00,270.00,242.00,268.00,257200 08/22/19,TRST,370.00,370.00,370.00,370.00,0 08/22/19,TRUK,119.00,121.00,118.00,118.00,1343200 08/22/19,TRUS,356.00,356.00,354.00,354.00,200 08/22/19,TSPC,1665.00,1700.00,1665.00,1665.00,39300 08/22/19,TUGU,3180.00,3180.00,3180.00,3180.00,1000 08/22/19,TURI,1010.00,1010.00,1010.00,1010.00,100 08/22/19,ULTJ,1530.00,1550.00,1490.00,1500.00,3530500 08/22/19,UNIC,3920.00,3920.00,3810.00,3810.00,2500 08/22/19,UNIT,196.00,196.00,196.00,196.00,0 08/22/19,UNSP,101.00,102.00,99.00,102.00,2070200 08/22/19,UNTR,20100.00,20150.00,19650.00,19975.00,5291300 08/22/19,UNVR,45000.00,45300.00,44975.00,45300.00,1553100 08/22/19,URBN,2310.00,2310.00,2270.00,2290.00,43800 08/22/19,URBN-W,68.00,68.00,62.00,65.00,325900 08/22/19,VICO,109.00,109.00,102.00,107.00,156200 08/22/19,VINS,100.00,104.00,98.00,104.00,10700 08/22/19,VINS-W,39.00,39.00,28.00,28.00,10400 08/22/19,VIVA,104.00,107.00,103.00,105.00,7733500 08/22/19,VOKS,316.00,328.00,316.00,326.00,5529500 08/22/19,VRNA,118.00,118.00,118.00,118.00,100 08/22/19,WAPO,88.00,89.00,86.00,89.00,900 08/22/19,WEGE,388.00,390.00,368.00,368.00,65553800 08/22/19,WEHA,163.00,163.00,162.00,163.00,1950000 08/22/19,WICO,560.00,610.00,560.00,610.00,200 08/22/19,WIIM,220.00,222.00,216.00,216.00,2075700 08/22/19,WIKA,2360.00,2390.00,2340.00,2350.00,14910000 08/22/19,WINS,154.00,155.00,154.00,155.00,361200 08/22/19,WOMF,270.00,282.00,262.00,272.00,77000 08/22/19,WOOD,810.00,820.00,805.00,815.00,7017000 08/22/19,WSBP,352.00,352.00,344.00,346.00,25569800 08/22/19,WSKT,1820.00,1835.00,1785.00,1810.00,14878300 08/22/19,WTON,540.00,540.00,515.00,520.00,12861000 08/22/19,XAQA,995.00,995.00,995.00,995.00,0 08/22/19,XBID,546.00,546.00,546.00,546.00,0 08/22/19,XBLQ,488.00,488.00,488.00,488.00,0 08/22/19,XBNI,1085.00,1085.00,1085.00,1085.00,0 08/22/19,XBSK,392.00,392.00,392.00,392.00,0 08/22/19,XCID,77.00,77.00,75.00,77.00,330200 08/22/19,XCIS,105.00,105.00,105.00,105.00,300 08/22/19,XDIF,496.00,496.00,496.00,496.00,0 08/22/19,XIHD,503.00,503.00,503.00,503.00,100 08/22/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/22/19,XIIF,667.00,667.00,650.00,650.00,4800 08/22/19,XIIT,552.00,552.00,552.00,552.00,100 08/22/19,XIJI,681.00,681.00,681.00,681.00,0 08/22/19,XIPI,175.00,175.00,175.00,175.00,200 08/22/19,XISB,398.00,398.00,398.00,398.00,0 08/22/19,XISC,760.00,760.00,760.00,760.00,1100 08/22/19,XISI,358.00,358.00,358.00,358.00,0 08/22/19,XISR,397.00,397.00,397.00,397.00,37500 08/22/19,XMIG,164.00,164.00,164.00,164.00,400 08/22/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/22/19,XMTS,520.00,520.00,520.00,520.00,0 08/22/19,XPDV,486.00,486.00,486.00,486.00,0 08/22/19,XPES,428.00,428.00,428.00,428.00,0 08/22/19,XPFT,540.00,540.00,540.00,540.00,0 08/22/19,XPID,497.00,497.00,497.00,497.00,0 08/22/19,XPLC,482.00,482.00,482.00,482.00,0 08/22/19,XPLQ,518.00,518.00,518.00,518.00,0 08/22/19,XPMI,960.00,970.00,955.00,970.00,2100 08/22/19,XPSG,453.00,453.00,453.00,453.00,0 08/22/19,XPTD,553.00,553.00,553.00,553.00,0 08/22/19,XSBC,110.00,110.00,110.00,110.00,200 08/22/19,XSPI,750.00,750.00,750.00,750.00,0 08/22/19,YELO,150.00,164.00,150.00,152.00,6828700 08/22/19,YELO-W,24.00,24.00,22.00,22.00,995900 08/22/19,YPAS,366.00,366.00,366.00,366.00,200 08/22/19,YULE,146.00,146.00,146.00,146.00,1100 08/22/19,ZBRA,50.00,50.00,50.00,50.00,0 08/22/19,ZINC,570.00,575.00,560.00,565.00,59149100 08/22/19,ZONE,535.00,540.00,535.00,540.00,139000