,,,,,, 07/24/19,AALI,10100.00,10275.00,10075.00,10150.00,348300 07/24/19,ABBA,157.00,161.00,155.00,157.00,14939000 07/24/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 07/24/19,ABMM,1750.00,1790.00,1700.00,1790.00,1600 07/24/19,ACES,1785.00,1860.00,1785.00,1840.00,21186400 07/24/19,ACST,1350.00,1380.00,1340.00,1380.00,61900 07/24/19,ADES,1110.00,1120.00,1100.00,1120.00,50800 07/24/19,ADHI,1570.00,1585.00,1555.00,1560.00,5096300 07/24/19,ADMF,10250.00,10500.00,10250.00,10450.00,371100 07/24/19,ADMG,272.00,276.00,268.00,272.00,1279100 07/24/19,ADRO,1285.00,1285.00,1250.00,1255.00,27037300 07/24/19,AGII,625.00,625.00,615.00,620.00,492600 07/24/19,AGRO,296.00,298.00,290.00,292.00,2182000 07/24/19,AGRS,282.00,282.00,252.00,278.00,7200 07/24/19,AHAP,60.00,60.00,57.00,57.00,8800 07/24/19,AIMS,180.00,180.00,180.00,180.00,0 07/24/19,AISA,168.00,168.00,168.00,168.00,0 07/24/19,AKKU,50.00,50.00,50.00,50.00,0 07/24/19,AKPI,428.00,428.00,428.00,428.00,0 07/24/19,AKRA,4080.00,4120.00,4060.00,4090.00,6013400 07/24/19,AKSI,278.00,338.00,278.00,278.00,5800 07/24/19,ALDO,344.00,348.00,340.00,340.00,47300 07/24/19,ALKA,382.00,440.00,342.00,390.00,2500 07/24/19,ALMI,474.00,494.00,474.00,492.00,1800 07/24/19,ALTO,378.00,380.00,378.00,380.00,527200 07/24/19,AMAG,310.00,310.00,292.00,308.00,2100 07/24/19,AMFG,5300.00,5300.00,5300.00,5300.00,0 07/24/19,AMIN,374.00,376.00,374.00,376.00,1000 07/24/19,AMRT,930.00,930.00,925.00,925.00,20200 07/24/19,ANDI,2000.00,2000.00,1960.00,2000.00,35800 07/24/19,ANJT,930.00,935.00,915.00,915.00,164700 07/24/19,ANTM,940.00,960.00,935.00,945.00,48601800 07/24/19,APEX,700.00,700.00,700.00,700.00,0 07/24/19,APIC,645.00,645.00,630.00,630.00,28980900 07/24/19,APIC-W,645.00,330.00,330.00,330.00,0 07/24/19,APII,167.00,169.00,166.00,167.00,7300 07/24/19,APLI,109.00,111.00,108.00,110.00,32400 07/24/19,APLN,214.00,226.00,210.00,226.00,168329300 07/24/19,APOL,50.00,50.00,50.00,50.00,0 07/24/19,APOL-W2,37.00,40.00,21.00,29.00,123000 07/24/19,ARGO,825.00,825.00,825.00,825.00,0 07/24/19,ARII,755.00,765.00,755.00,760.00,90800 07/24/19,ARKA,1010.00,1135.00,935.00,1030.00,475100 07/24/19,ARMY,256.00,268.00,254.00,268.00,12088300 07/24/19,ARNA,500.00,510.00,498.00,510.00,314700 07/24/19,ARTA,400.00,400.00,400.00,400.00,0 07/24/19,ARTI,50.00,50.00,50.00,50.00,600 07/24/19,ARTO,168.00,171.00,168.00,171.00,302200 07/24/19,ASBI,330.00,332.00,330.00,330.00,10900 07/24/19,ASDM,1085.00,1085.00,1085.00,1085.00,0 07/24/19,ASGR,1180.00,1195.00,1170.00,1180.00,8400 07/24/19,ASII,7225.00,7250.00,7175.00,7175.00,25597700 07/24/19,ASJT,228.00,232.00,226.00,226.00,37200 07/24/19,ASMI,840.00,855.00,835.00,855.00,1018100 07/24/19,ASRI,346.00,348.00,342.00,346.00,4183000 07/24/19,ASRM,2350.00,2400.00,2350.00,2400.00,1800 07/24/19,ASSA,840.00,845.00,835.00,835.00,1810400 07/24/19,ATIC,800.00,890.00,800.00,880.00,6700 07/24/19,ATPK,194.00,194.00,194.00,194.00,0 07/24/19,AUTO,1445.00,1445.00,1425.00,1435.00,432800 07/24/19,BABP,50.00,50.00,50.00,50.00,36100 07/24/19,BABP-W2,28.00,28.00,28.00,28.00,1500 07/24/19,BABP-W3,50.00,47.00,47.00,47.00,0 07/24/19,BACA,286.00,286.00,286.00,286.00,0 07/24/19,BACA-W2,100.00,100.00,100.00,100.00,0 07/24/19,BAJA,95.00,95.00,91.00,93.00,1082400 07/24/19,BALI,1700.00,1700.00,1670.00,1700.00,242900 07/24/19,BAPA,91.00,91.00,90.00,90.00,600 07/24/19,BATA,650.00,675.00,650.00,665.00,8500 07/24/19,BAYU,1210.00,1245.00,1200.00,1200.00,7400 07/24/19,BBCA,31300.00,31325.00,30825.00,31250.00,10268700 07/24/19,BBHI,155.00,159.00,155.00,159.00,120100 07/24/19,BBKP,306.00,310.00,302.00,304.00,4600500 07/24/19,BBLD,470.00,470.00,470.00,470.00,0 07/24/19,BBMD,2010.00,2010.00,2000.00,2000.00,7200 07/24/19,BBNI,8550.00,8575.00,8425.00,8425.00,43410800 07/24/19,BBRI,4520.00,4520.00,4440.00,4450.00,53053100 07/24/19,BBRM,50.00,50.00,50.00,50.00,0 07/24/19,BBTN,2470.00,2480.00,2420.00,2420.00,17510100 07/24/19,BBYB,280.00,284.00,280.00,284.00,16300 07/24/19,BCAP,226.00,226.00,222.00,226.00,18300 07/24/19,BCIC,450.00,450.00,450.00,450.00,0 07/24/19,BCIP,83.00,84.00,83.00,83.00,2303500 07/24/19,BDMN,5100.00,5400.00,5025.00,5275.00,20390500 07/24/19,BEEF,280.00,282.00,272.00,278.00,5678500 07/24/19,BEEF-W,50.00,51.00,47.00,48.00,113200 07/24/19,BEKS,50.00,50.00,50.00,50.00,19200 07/24/19,BELL,545.00,590.00,500.00,580.00,135200 07/24/19,BEST,304.00,310.00,302.00,308.00,12067100 07/24/19,BFIN,600.00,615.00,600.00,610.00,1117400 07/24/19,BGTG,74.00,75.00,73.00,73.00,1984300 07/24/19,BHIT,83.00,84.00,80.00,81.00,32253500 07/24/19,BIKA,200.00,204.00,200.00,202.00,1800 07/24/19,BIMA,50.00,50.00,50.00,50.00,0 07/24/19,BINA,925.00,940.00,920.00,935.00,128800 07/24/19,BIPI,50.00,50.00,50.00,50.00,12835700 07/24/19,BIPI-W,15.00,15.00,14.00,15.00,7012700 07/24/19,BIPP,76.00,76.00,67.00,68.00,50100 07/24/19,BIPP-W2,76.00,1.00,1.00,1.00,0 07/24/19,BIRD,2860.00,2870.00,2800.00,2810.00,474900 07/24/19,BISI,1405.00,1415.00,1400.00,1415.00,32400 07/24/19,BJBR,1665.00,1665.00,1630.00,1640.00,8254300 07/24/19,BJTM,625.00,635.00,625.00,635.00,2797300 07/24/19,BKDP,59.00,59.00,56.00,57.00,10700 07/24/19,BKSL,138.00,143.00,137.00,141.00,107196400 07/24/19,BKSL-W,29.00,31.00,29.00,31.00,4546600 07/24/19,BKSW,175.00,184.00,175.00,184.00,5800 07/24/19,BLTA,50.00,50.00,50.00,50.00,1000 07/24/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 07/24/19,BLUE,610.00,715.00,610.00,650.00,3874000 07/24/19,BMAS,300.00,300.00,300.00,300.00,100 07/24/19,BMRI,7700.00,7825.00,7700.00,7700.00,32782900 07/24/19,BMSR,102.00,124.00,100.00,111.00,97700 07/24/19,BMTR,392.00,394.00,378.00,390.00,36507400 07/24/19,BNBA,286.00,286.00,280.00,282.00,92300 07/24/19,BNBR,50.00,50.00,50.00,50.00,2200 07/24/19,BNGA,1150.00,1160.00,1120.00,1135.00,4134600 07/24/19,BNII,256.00,260.00,254.00,254.00,1122100 07/24/19,BNLI,930.00,930.00,870.00,875.00,54188100 07/24/19,BOGA,725.00,725.00,705.00,720.00,5935100 07/24/19,BOGA-W,725.00,610.00,610.00,610.00,0 07/24/19,BOLA,370.00,370.00,366.00,370.00,1011400 07/24/19,BOLT,860.00,865.00,850.00,855.00,99500 07/24/19,BORN,50.00,50.00,50.00,50.00,0 07/24/19,BOSS,1700.00,1700.00,1600.00,1600.00,23100 07/24/19,BPFI,900.00,900.00,900.00,900.00,5500 07/24/19,BPII,7600.00,7600.00,7600.00,7600.00,0 07/24/19,BPTR,97.00,98.00,95.00,95.00,773400 07/24/19,BRAM,11000.00,11000.00,9600.00,9600.00,200 07/24/19,BRIS,505.00,510.00,500.00,505.00,3523700 07/24/19,BRMS,50.00,50.00,50.00,50.00,258200 07/24/19,BRNA,1075.00,1075.00,1075.00,1075.00,1500 07/24/19,BRPT,3870.00,3880.00,3830.00,3860.00,16952700 07/24/19,BRPT-W,1910.00,1910.00,1910.00,1910.00,1100 07/24/19,BSDE,1465.00,1475.00,1410.00,1410.00,16395700 07/24/19,BSIM,610.00,610.00,610.00,610.00,200 07/24/19,BSIM-W3,69.00,69.00,69.00,69.00,100 07/24/19,BSSR,1710.00,1710.00,1670.00,1670.00,400 07/24/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 07/24/19,BTEK,76.00,76.00,62.00,67.00,23694700 07/24/19,BTEL,50.00,50.00,50.00,50.00,0 07/24/19,BTON,242.00,242.00,232.00,242.00,165000 07/24/19,BTPN,3300.00,3350.00,3300.00,3330.00,118500 07/24/19,BTPS,3490.00,3500.00,3360.00,3380.00,27304300 07/24/19,BUDI,103.00,103.00,101.00,101.00,1087800 07/24/19,BUKK,1740.00,1740.00,1700.00,1730.00,23600 07/24/19,BULL,195.00,198.00,193.00,196.00,47806400 07/24/19,BULL-W,95.00,150.00,95.00,101.00,12400 07/24/19,BULL-W2,26.00,27.00,23.00,26.00,377900 07/24/19,BUMI,116.00,117.00,115.00,115.00,86108600 07/24/19,BUVA,97.00,97.00,96.00,96.00,26880700 07/24/19,BVIC,168.00,168.00,168.00,168.00,100 07/24/19,BWPT,150.00,151.00,147.00,148.00,3788900 07/24/19,BYAN,16900.00,16900.00,16900.00,16900.00,300 07/24/19,CAKK,120.00,121.00,117.00,119.00,5511400 07/24/19,CAKK-W,31.00,31.00,29.00,30.00,380900 07/24/19,CAMP,505.00,510.00,500.00,505.00,713500 07/24/19,CANI,142.00,142.00,139.00,139.00,45200 07/24/19,CARS,234.00,238.00,232.00,238.00,391900 07/24/19,CASA,378.00,378.00,366.00,370.00,7991900 07/24/19,CASA-W,378.00,350.00,350.00,350.00,0 07/24/19,CASS,670.00,690.00,640.00,640.00,265000 07/24/19,CCSI,220.00,224.00,216.00,218.00,2266600 07/24/19,CEKA,1785.00,1830.00,1765.00,1800.00,205100 07/24/19,CENT,90.00,90.00,89.00,89.00,3063800 07/24/19,CFIN,322.00,322.00,314.00,322.00,2279000 07/24/19,CINT,272.00,280.00,268.00,280.00,232600 07/24/19,CITA,1660.00,1700.00,1660.00,1700.00,1900 07/24/19,CITY,200.00,200.00,200.00,200.00,17100 07/24/19,CITY-W,200.00,98.00,98.00,98.00,0 07/24/19,CKRA,76.00,76.00,76.00,76.00,0 07/24/19,CLAY,3600.00,3620.00,3600.00,3620.00,828900 07/24/19,CLEO,448.00,482.00,446.00,482.00,39825400 07/24/19,CLPI,810.00,815.00,805.00,815.00,193300 07/24/19,CMNP,1500.00,1500.00,1420.00,1420.00,79600 07/24/19,CMPP,189.00,192.00,187.00,187.00,54100 07/24/19,CNKO,50.00,50.00,50.00,50.00,200 07/24/19,CNTB,250.00,250.00,250.00,250.00,0 07/24/19,CNTX,480.00,480.00,480.00,480.00,0 07/24/19,COCO,930.00,930.00,925.00,925.00,2563700 07/24/19,COCO-W,350.00,350.00,338.00,342.00,23300 07/24/19,COWL,208.00,216.00,208.00,214.00,110100 07/24/19,CPIN,5300.00,5325.00,5150.00,5225.00,5457500 07/24/19,CPRI,76.00,77.00,74.00,75.00,14932800 07/24/19,CPRI-W,38.00,38.00,34.00,38.00,8200 07/24/19,CPRO,50.00,50.00,50.00,50.00,28200 07/24/19,CSAP,510.00,510.00,492.00,505.00,197600 07/24/19,CSIS,112.00,112.00,102.00,103.00,11718300 07/24/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 07/24/19,CTRA,1260.00,1260.00,1220.00,1235.00,25759200 07/24/19,CTTH,101.00,102.00,101.00,102.00,151800 07/24/19,DART,342.00,342.00,342.00,342.00,0 07/24/19,DAYA,214.00,230.00,214.00,228.00,1700 07/24/19,DEAL,1245.00,1255.00,1220.00,1225.00,13138900 07/24/19,DEAL-W,1245.00,850.00,850.00,850.00,0 07/24/19,DEFI,1995.00,1995.00,1995.00,1995.00,0 07/24/19,DEWA,50.00,50.00,50.00,50.00,0 07/24/19,DFAM,830.00,845.00,825.00,840.00,462000 07/24/19,DFAM-W,830.00,675.00,675.00,675.00,0 07/24/19,DGIK,50.00,50.00,50.00,50.00,700 07/24/19,DIGI,1700.00,1700.00,1690.00,1695.00,4800 07/24/19,DILD,436.00,448.00,434.00,440.00,20639500 07/24/19,DIVA,3610.00,3670.00,3610.00,3660.00,2388400 07/24/19,DKFT,204.00,204.00,200.00,202.00,1291100 07/24/19,DLTA,7300.00,7300.00,7225.00,7275.00,2000 07/24/19,DMAS,276.00,290.00,276.00,286.00,43103700 07/24/19,DNAR,296.00,296.00,260.00,266.00,17800 07/24/19,DNET,3090.00,3100.00,3090.00,3100.00,2600 07/24/19,DOID,498.00,500.00,496.00,498.00,3834100 07/24/19,DPNS,308.00,308.00,308.00,308.00,500 07/24/19,DPUM,124.00,124.00,120.00,122.00,338700 07/24/19,DSFI,128.00,139.00,125.00,134.00,5315000 07/24/19,DSNG,350.00,352.00,348.00,350.00,710500 07/24/19,DSSA,14250.00,14250.00,14250.00,14250.00,0 07/24/19,DUCK,1485.00,1510.00,1485.00,1505.00,136800 07/24/19,DUTI,6900.00,6900.00,6900.00,6900.00,0 07/24/19,DVLA,2250.00,2260.00,2230.00,2260.00,300 07/24/19,DWGL,88.00,90.00,86.00,89.00,128100 07/24/19,DWGL-W,17.00,18.00,17.00,17.00,34900 07/24/19,DYAN,147.00,149.00,146.00,146.00,1684700 07/24/19,EAST,116.00,125.00,112.00,121.00,20945100 07/24/19,EAST-W,17.00,22.00,15.00,18.00,44448400 07/24/19,ECII,1100.00,1100.00,1100.00,1100.00,100000 07/24/19,EKAD,900.00,900.00,880.00,890.00,292500 07/24/19,ELSA,370.00,378.00,370.00,374.00,31628600 07/24/19,ELTY,50.00,50.00,50.00,50.00,0 07/24/19,EMDE,240.00,240.00,214.00,238.00,26400 07/24/19,EMTK,7400.00,7400.00,7400.00,7400.00,2500 07/24/19,ENRG,57.00,60.00,57.00,57.00,41566700 07/24/19,ENVY,1145.00,1185.00,1040.00,1130.00,53792800 07/24/19,EPMT,2410.00,2410.00,2410.00,2410.00,100 07/24/19,ERAA,1955.00,1960.00,1860.00,1875.00,19784800 07/24/19,ERTX,132.00,136.00,132.00,134.00,168800 07/24/19,ESSA,308.00,310.00,302.00,306.00,9330600 07/24/19,ESTI,88.00,89.00,87.00,87.00,26800 07/24/19,ETWA,61.00,64.00,61.00,63.00,700 07/24/19,EXCL,3160.00,3200.00,3120.00,3120.00,7569800 07/24/19,FAST,2380.00,2400.00,2380.00,2400.00,160500 07/24/19,FASW,8300.00,8300.00,7950.00,8075.00,53500 07/24/19,FILM,1000.00,1000.00,970.00,1000.00,3600 07/24/19,FINN,50.00,50.00,50.00,50.00,30000 07/24/19,FIRE,2750.00,2800.00,2610.00,2800.00,28602400 07/24/19,FIRE-W,2750.00,1910.00,1910.00,1910.00,0 07/24/19,FISH,2850.00,2850.00,2850.00,2850.00,0 07/24/19,FITT,99.00,101.00,98.00,100.00,1634000 07/24/19,FITT-W,40.00,43.00,40.00,41.00,90800 07/24/19,FMII,458.00,605.00,458.00,605.00,400 07/24/19,FOOD,185.00,242.00,185.00,230.00,56166100 07/24/19,FORU,99.00,99.00,99.00,99.00,0 07/24/19,FORZ,900.00,905.00,890.00,905.00,6443200 07/24/19,FORZ-W,900.00,466.00,466.00,466.00,0 07/24/19,FPNI,136.00,137.00,134.00,136.00,1050300 07/24/19,FREN,226.00,230.00,192.00,200.00,551094200 07/24/19,FREN-W,130.00,132.00,105.00,108.00,2432500 07/24/19,FUJI,127.00,138.00,125.00,128.00,3959200 07/24/19,GAMA,50.00,50.00,50.00,50.00,10500 07/24/19,GDST,92.00,96.00,89.00,89.00,6776800 07/24/19,GDYR,1900.00,1900.00,1900.00,1900.00,800 07/24/19,GEMA,358.00,358.00,358.00,358.00,50000 07/24/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 07/24/19,GGRM,79800.00,79800.00,78000.00,78000.00,732200 07/24/19,GHON,1350.00,1350.00,1350.00,1350.00,0 07/24/19,GIAA,390.00,396.00,388.00,388.00,9030200 07/24/19,GJTL,745.00,745.00,730.00,735.00,2507800 07/24/19,GLOB,448.00,448.00,402.00,426.00,88200 07/24/19,GMCW,860.00,860.00,860.00,860.00,0 07/24/19,GMFI,212.00,216.00,212.00,212.00,3056500 07/24/19,GMTD,18775.00,18775.00,18775.00,18775.00,500 07/24/19,GOLD,244.00,250.00,236.00,250.00,58600 07/24/19,GOLL,50.00,50.00,50.00,50.00,0 07/24/19,GOOD,1550.00,1570.00,1550.00,1565.00,238200 07/24/19,GPRA,93.00,96.00,93.00,95.00,84800 07/24/19,GREN,328.00,328.00,328.00,328.00,0 07/24/19,GSMF,114.00,114.00,114.00,114.00,100 07/24/19,GTBO,166.00,175.00,165.00,171.00,13900 07/24/19,GWSA,191.00,196.00,191.00,196.00,39400 07/24/19,GZCO,50.00,51.00,50.00,50.00,102200 07/24/19,HADE,50.00,50.00,50.00,50.00,0 07/24/19,HDFA,145.00,149.00,140.00,149.00,3300 07/24/19,HDIT,790.00,800.00,790.00,790.00,982400 07/24/19,HDTX,120.00,120.00,120.00,120.00,0 07/24/19,HEAL,3250.00,3250.00,3090.00,3180.00,238200 07/24/19,HELI,182.00,182.00,170.00,173.00,110300 07/24/19,HELI-W,16.00,17.00,15.00,16.00,142400 07/24/19,HERO,830.00,830.00,790.00,790.00,6100 07/24/19,HEXA,3300.00,3350.00,3300.00,3300.00,97800 07/24/19,HITS,625.00,625.00,625.00,625.00,700 07/24/19,HKMU,358.00,362.00,356.00,362.00,14824100 07/24/19,HMSP,3040.00,3070.00,3040.00,3050.00,20487500 07/24/19,HOKI,810.00,815.00,800.00,810.00,7561200 07/24/19,HOKI-W,630.00,630.00,630.00,630.00,20000 07/24/19,HOME,53.00,53.00,51.00,52.00,3793344100 07/24/19,HOTL,173.00,180.00,171.00,180.00,6254700 07/24/19,HRME,705.00,720.00,700.00,710.00,7529000 07/24/19,HRTA,298.00,298.00,290.00,290.00,620900 07/24/19,HRUM,1365.00,1375.00,1350.00,1355.00,602000 07/24/19,IATA,50.00,50.00,50.00,50.00,12800 07/24/19,IBFN,244.00,246.00,210.00,210.00,38300 07/24/19,IBFN-W,32.00,32.00,29.00,29.00,5100 07/24/19,IBST,8300.00,8300.00,8300.00,8300.00,500 07/24/19,ICBP,10775.00,10775.00,10550.00,10575.00,2573700 07/24/19,ICON,98.00,98.00,98.00,98.00,0 07/24/19,IDPR,418.00,418.00,418.00,418.00,100 07/24/19,IGAR,368.00,372.00,350.00,360.00,206300 07/24/19,IIKP,57.00,58.00,57.00,57.00,143673600 07/24/19,IKAI,147.00,148.00,145.00,145.00,4461600 07/24/19,IKBI,310.00,340.00,278.00,300.00,200200 07/24/19,IMAS,2530.00,2540.00,2460.00,2470.00,679100 07/24/19,IMJS,535.00,540.00,525.00,530.00,616400 07/24/19,IMPC,1040.00,1040.00,1035.00,1040.00,422100 07/24/19,INAF,2450.00,2480.00,2280.00,2300.00,4123700 07/24/19,INAI,456.00,456.00,452.00,456.00,20100 07/24/19,INCF,69.00,69.00,69.00,69.00,0 07/24/19,INCI,496.00,496.00,496.00,496.00,100 07/24/19,INCO,3080.00,3110.00,3030.00,3050.00,13790700 07/24/19,INDF,7000.00,7050.00,6925.00,6950.00,3569600 07/24/19,INDR,4820.00,4900.00,4810.00,4820.00,15600 07/24/19,INDS,2340.00,2340.00,2250.00,2330.00,344100 07/24/19,INDX,64.00,66.00,64.00,66.00,2300 07/24/19,INDY,1635.00,1645.00,1615.00,1620.00,3675500 07/24/19,INKP,8150.00,8250.00,7950.00,8000.00,4547700 07/24/19,INOV,392.00,412.00,392.00,398.00,12039400 07/24/19,INPC,70.00,71.00,70.00,70.00,472400 07/24/19,INPC-W,7.00,8.00,7.00,7.00,1046200 07/24/19,INPP,750.00,900.00,750.00,850.00,5500 07/24/19,INPS,3070.00,3070.00,3060.00,3060.00,500 07/24/19,INRU,575.00,600.00,575.00,600.00,200 07/24/19,INTA,468.00,474.00,468.00,474.00,25000 07/24/19,INTA-W,468.00,200.00,200.00,200.00,0 07/24/19,INTD,144.00,144.00,141.00,141.00,600 07/24/19,INTP,22400.00,22425.00,22200.00,22300.00,4596700 07/24/19,IPCC,1215.00,1230.00,1210.00,1230.00,75100 07/24/19,IPCM,268.00,274.00,264.00,270.00,671300 07/24/19,IPOL,104.00,104.00,101.00,103.00,1030400 07/24/19,IPTV,248.00,248.00,240.00,242.00,5430400 07/24/19,IPTV-W,18.00,19.00,16.00,18.00,9453600 07/24/19,ISAT,2770.00,2820.00,2730.00,2730.00,6004000 07/24/19,ISSP,113.00,115.00,112.00,113.00,5231000 07/24/19,ITIC,710.00,760.00,625.00,680.00,8932300 07/24/19,ITMA,925.00,925.00,925.00,925.00,3600 07/24/19,ITMG,17000.00,17100.00,17000.00,17050.00,635400 07/24/19,ITTG,82.00,82.00,82.00,82.00,0 07/24/19,JAST,1005.00,1105.00,1000.00,1095.00,7465600 07/24/19,JAWA,116.00,116.00,116.00,116.00,400 07/24/19,JAYA,113.00,117.00,112.00,113.00,3023000 07/24/19,JAYA-W,21.00,25.00,20.00,23.00,839600 07/24/19,JECC,5100.00,5100.00,5100.00,5100.00,0 07/24/19,JGLE,50.00,50.00,50.00,50.00,0 07/24/19,JIHD,498.00,500.00,490.00,500.00,13600 07/24/19,JKON,450.00,450.00,432.00,432.00,1100 07/24/19,JKSW,60.00,60.00,60.00,60.00,0 07/24/19,JMAS,905.00,905.00,905.00,905.00,0 07/24/19,JPFA,1575.00,1590.00,1550.00,1555.00,15933600 07/24/19,JRPT,530.00,545.00,525.00,540.00,4934900 07/24/19,JSKY,1400.00,1400.00,1265.00,1315.00,8224300 07/24/19,JSMR,6000.00,6100.00,5975.00,6050.00,4212300 07/24/19,JSPT,980.00,980.00,980.00,980.00,0 07/24/19,JTPE,990.00,1000.00,985.00,1000.00,1813600 07/24/19,KAEF,3400.00,3430.00,3290.00,3310.00,289700 07/24/19,KARW,69.00,70.00,69.00,69.00,20000 07/24/19,KAYU,410.00,422.00,392.00,412.00,33344900 07/24/19,KBLI,630.00,660.00,620.00,650.00,36516800 07/24/19,KBLM,236.00,258.00,236.00,242.00,276900 07/24/19,KBLV,402.00,430.00,402.00,430.00,200 07/24/19,KBRI,50.00,50.00,50.00,50.00,0 07/24/19,KDSI,1140.00,1290.00,1135.00,1285.00,1095000 07/24/19,KIAS,100.00,113.00,98.00,99.00,24026500 07/24/19,KICI,250.00,250.00,240.00,246.00,11300 07/24/19,KIJA,308.00,316.00,304.00,308.00,5450400 07/24/19,KINO,3080.00,3150.00,3070.00,3130.00,615900 07/24/19,KIOS,575.00,585.00,575.00,585.00,1000 07/24/19,KIOS-W,575.00,270.00,270.00,270.00,0 07/24/19,KJEN,1430.00,1430.00,1375.00,1410.00,318500 07/24/19,KKGI,197.00,197.00,193.00,194.00,393200 07/24/19,KLBF,1440.00,1480.00,1440.00,1440.00,9584900 07/24/19,KMTR,328.00,332.00,328.00,330.00,700 07/24/19,KOBX,179.00,183.00,177.00,182.00,1620200 07/24/19,KOIN,199.00,202.00,199.00,199.00,6200 07/24/19,KONI,368.00,450.00,368.00,430.00,12100 07/24/19,KOPI,630.00,630.00,630.00,630.00,51400 07/24/19,KOTA,404.00,404.00,402.00,402.00,284300 07/24/19,KOTA-W,19.00,22.00,19.00,21.00,5672800 07/24/19,KPAL,420.00,515.00,400.00,515.00,69886500 07/24/19,KPAS,113.00,117.00,111.00,114.00,26438700 07/24/19,KPAS-W,34.00,36.00,30.00,34.00,4500 07/24/19,KPIG,135.00,135.00,132.00,135.00,208300 07/24/19,KRAH,2380.00,2380.00,2370.00,2370.00,9200 07/24/19,KRAS,386.00,386.00,368.00,370.00,12395100 07/24/19,KREN,595.00,595.00,580.00,585.00,82452800 07/24/19,LAND,1720.00,1720.00,1700.00,1705.00,13500 07/24/19,LAPD,50.00,50.00,50.00,50.00,100 07/24/19,LCGP,114.00,114.00,114.00,114.00,0 07/24/19,LCKM,326.00,328.00,326.00,326.00,16600 07/24/19,LEAD,56.00,57.00,54.00,56.00,11760800 07/24/19,LIFE,12300.00,12300.00,12200.00,12200.00,10400 07/24/19,LINK,4440.00,4680.00,4400.00,4480.00,140200 07/24/19,LION,550.00,550.00,535.00,535.00,14300 07/24/19,LMAS,59.00,59.00,58.00,58.00,124800 07/24/19,LMPI,133.00,133.00,133.00,133.00,10300 07/24/19,LMSH,500.00,500.00,490.00,490.00,12500 07/24/19,LPCK,1705.00,1810.00,1690.00,1780.00,6189200 07/24/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 07/24/19,LPIN,300.00,306.00,292.00,292.00,237100 07/24/19,LPKR,278.00,282.00,276.00,280.00,208292700 07/24/19,LPLI,146.00,146.00,144.00,144.00,300 07/24/19,LPPF,3550.00,3860.00,3530.00,3790.00,39184400 07/24/19,LPPS,96.00,99.00,96.00,99.00,55700 07/24/19,LRNA,130.00,140.00,123.00,131.00,121700 07/24/19,LSIP,1095.00,1115.00,1085.00,1100.00,12109700 07/24/19,LTLS,615.00,620.00,610.00,610.00,100400 07/24/19,LUCK,2010.00,2030.00,1980.00,2020.00,14349400 07/24/19,MABA,50.00,50.00,50.00,50.00,74600 07/24/19,MAGP,50.00,50.00,50.00,50.00,0 07/24/19,MAIN,1125.00,1130.00,1110.00,1115.00,6181400 07/24/19,MAMI,92.00,94.00,91.00,93.00,265627000 07/24/19,MAMI-W,21.00,22.00,20.00,20.00,1877000 07/24/19,MAMIP,92.00,600.00,600.00,600.00,0 07/24/19,MAPA,5025.00,5025.00,4950.00,5000.00,2402100 07/24/19,MAPB,1790.00,1800.00,1790.00,1800.00,2500 07/24/19,MAPI,915.00,925.00,905.00,920.00,8308900 07/24/19,MARI,246.00,248.00,240.00,244.00,5836400 07/24/19,MARK,490.00,494.00,488.00,488.00,1934200 07/24/19,MASA,610.00,630.00,600.00,625.00,282400 07/24/19,MAYA,6800.00,7000.00,6800.00,7000.00,13100 07/24/19,MBAP,2170.00,2190.00,2170.00,2180.00,72800 07/24/19,MBSS,635.00,645.00,630.00,640.00,396100 07/24/19,MBTO,138.00,138.00,128.00,136.00,523400 07/24/19,MCAS,3450.00,3540.00,3440.00,3540.00,1913200 07/24/19,MCOR,139.00,142.00,138.00,142.00,176400 07/24/19,MDIA,148.00,148.00,142.00,148.00,50200 07/24/19,MDKA,5000.00,5100.00,4980.00,5025.00,17795900 07/24/19,MDKI,206.00,206.00,204.00,206.00,76100 07/24/19,MDLN,272.00,278.00,270.00,272.00,26892600 07/24/19,MDRN,50.00,50.00,50.00,50.00,6000 07/24/19,MEDC,865.00,885.00,860.00,875.00,55997800 07/24/19,MEDC-W,210.00,222.00,210.00,218.00,12248900 07/24/19,MEGA,5400.00,5400.00,5400.00,5400.00,0 07/24/19,MERK,3900.00,3920.00,3890.00,3900.00,50700 07/24/19,META,192.00,192.00,189.00,192.00,89900 07/24/19,MFIN,1025.00,1025.00,1010.00,1025.00,59500 07/24/19,MFMI,488.00,488.00,488.00,488.00,0 07/24/19,MGNA,50.00,50.00,50.00,50.00,0 07/24/19,MGRO,770.00,770.00,750.00,760.00,3202800 07/24/19,MICE,368.00,368.00,368.00,368.00,0 07/24/19,MIDI,1050.00,1050.00,1050.00,1050.00,1300 07/24/19,MIKA,1940.00,1950.00,1930.00,1950.00,830000 07/24/19,MINA,1160.00,1245.00,1155.00,1205.00,57600 07/24/19,MIRA,50.00,50.00,50.00,50.00,0 07/24/19,MITI,51.00,51.00,51.00,51.00,0 07/24/19,MKNT,110.00,114.00,109.00,113.00,731000 07/24/19,MKPI,14900.00,14900.00,14900.00,14900.00,100 07/24/19,MLBI,20200.00,20200.00,19500.00,19500.00,6200 07/24/19,MLIA,1510.00,1530.00,1505.00,1515.00,1896600 07/24/19,MLPL,108.00,113.00,108.00,110.00,9852600 07/24/19,MLPT,700.00,725.00,555.00,600.00,2900 07/24/19,MMLP,370.00,378.00,370.00,370.00,394200 07/24/19,MNCN,1400.00,1415.00,1280.00,1395.00,59459300 07/24/19,MOLI,985.00,1005.00,985.00,1005.00,10100 07/24/19,MPMX,810.00,835.00,805.00,805.00,10950100 07/24/19,MPOW,107.00,110.00,107.00,110.00,1200 07/24/19,MPPA,218.00,224.00,216.00,220.00,17121000 07/24/19,MPRO,740.00,745.00,705.00,725.00,90600 07/24/19,MRAT,170.00,170.00,170.00,170.00,500 07/24/19,MREI,6150.00,6250.00,6150.00,6250.00,1200 07/24/19,MSIN,366.00,380.00,366.00,378.00,963100 07/24/19,MSKY,990.00,990.00,990.00,990.00,700 07/24/19,MTDL,1310.00,1310.00,1265.00,1285.00,3514000 07/24/19,MTFN,50.00,50.00,50.00,50.00,0 07/24/19,MTLA,452.00,452.00,452.00,452.00,0 07/24/19,MTPS,1290.00,1510.00,1250.00,1390.00,1160300 07/24/19,MTPS-W,314.00,314.00,272.00,292.00,123700 07/24/19,MTRA,362.00,362.00,362.00,362.00,0 07/24/19,MTSM,236.00,236.00,184.00,184.00,200 07/24/19,MTWI,93.00,96.00,92.00,93.00,2338600 07/24/19,MYOH,1355.00,1360.00,1335.00,1355.00,85000 07/24/19,MYOR,2350.00,2390.00,2300.00,2380.00,7733000 07/24/19,MYRX,104.00,105.00,103.00,105.00,132572200 07/24/19,MYRXP,50.00,50.00,50.00,50.00,100 07/24/19,MYTX,64.00,64.00,62.00,63.00,18200 07/24/19,NAGA,202.00,210.00,200.00,200.00,20300 07/24/19,NASA,680.00,680.00,655.00,660.00,3570200 07/24/19,NASA-W,515.00,630.00,515.00,630.00,600 07/24/19,NATO,755.00,755.00,750.00,755.00,16789000 07/24/19,NATO-W,620.00,620.00,620.00,620.00,300 07/24/19,NELY,148.00,150.00,147.00,150.00,8700 07/24/19,NFCX,2320.00,2340.00,2290.00,2340.00,2740200 07/24/19,NICK,272.00,274.00,272.00,272.00,15000 07/24/19,NIKL,1650.00,1665.00,1475.00,1520.00,5404500 07/24/19,NIPS,282.00,282.00,282.00,282.00,0 07/24/19,NIRO,140.00,141.00,140.00,140.00,13200 07/24/19,NISP,885.00,885.00,885.00,885.00,100 07/24/19,NOBU,860.00,910.00,860.00,910.00,8500 07/24/19,NRCA,396.00,396.00,388.00,388.00,152600 07/24/19,NUSA,55.00,55.00,53.00,54.00,308851200 07/24/19,NUSA-W,10.00,10.00,9.00,10.00,1929100 07/24/19,OASA,276.00,286.00,276.00,286.00,11600 07/24/19,OCAP,376.00,376.00,284.00,310.00,400 07/24/19,OKAS,155.00,155.00,145.00,150.00,4000 07/24/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 07/24/19,PADI,730.00,840.00,730.00,820.00,3661700 07/24/19,PALM,222.00,246.00,222.00,246.00,300 07/24/19,PAMG,605.00,745.00,525.00,700.00,195718100 07/24/19,PANI,104.00,105.00,103.00,104.00,95700 07/24/19,PANR,386.00,386.00,382.00,384.00,1097500 07/24/19,PANS,1635.00,1635.00,1610.00,1630.00,6300 07/24/19,PBID,1030.00,1040.00,1025.00,1035.00,3000 07/24/19,PBRX,635.00,710.00,630.00,700.00,3918700 07/24/19,PBSA,770.00,770.00,770.00,770.00,0 07/24/19,PCAR,1980.00,1980.00,1960.00,1970.00,6544800 07/24/19,PDES,1330.00,1330.00,1330.00,1330.00,0 07/24/19,PEGE,176.00,176.00,176.00,176.00,6200 07/24/19,PEHA,1780.00,1810.00,1750.00,1750.00,80800 07/24/19,PGAS,2060.00,2070.00,2000.00,2010.00,38729500 07/24/19,PGLI,400.00,400.00,400.00,400.00,200 07/24/19,PICO,1040.00,1175.00,1040.00,1175.00,1454600 07/24/19,PJAA,1120.00,1120.00,1120.00,1120.00,1100 07/24/19,PKPK,86.00,87.00,83.00,84.00,38700 07/24/19,PLAS,50.00,50.00,50.00,50.00,0 07/24/19,PLIN,2850.00,2860.00,2850.00,2860.00,1700 07/24/19,PNBN,1410.00,1425.00,1380.00,1380.00,1756000 07/24/19,PNBS,58.00,58.00,55.00,56.00,2574400 07/24/19,PNIN,1365.00,1385.00,1365.00,1380.00,51200 07/24/19,PNLF,352.00,354.00,344.00,344.00,15021100 07/24/19,PNSE,580.00,580.00,580.00,580.00,0 07/24/19,POLA,1155.00,1155.00,1150.00,1150.00,10000 07/24/19,POLA-W,1155.00,900.00,900.00,900.00,0 07/24/19,POLI,1005.00,1010.00,975.00,985.00,4400 07/24/19,POLL,1790.00,1985.00,1605.00,1800.00,119400 07/24/19,POLU,1970.00,1970.00,1970.00,1970.00,0 07/24/19,POLY,90.00,90.00,88.00,89.00,827300 07/24/19,POOL,1815.00,1885.00,1785.00,1805.00,116485600 07/24/19,POOL-W,1815.00,4010.00,4010.00,4010.00,0 07/24/19,PORT,530.00,530.00,530.00,530.00,0 07/24/19,POSA,196.00,228.00,190.00,200.00,529434500 07/24/19,POSA-W,11.00,12.00,11.00,11.00,24866900 07/24/19,POWR,890.00,905.00,875.00,895.00,1675200 07/24/19,PPRE,380.00,380.00,378.00,380.00,4474400 07/24/19,PPRO,120.00,120.00,118.00,118.00,19106700 07/24/19,PRAS,159.00,159.00,159.00,159.00,500 07/24/19,PRDA,4390.00,4390.00,4320.00,4320.00,500 07/24/19,PRIM,434.00,460.00,434.00,460.00,2100 07/24/19,PRIM-W,35.00,35.00,33.00,35.00,21200 07/24/19,PSAB,240.00,240.00,234.00,234.00,811200 07/24/19,PSDN,206.00,206.00,204.00,204.00,500 07/24/19,PSKT,50.00,50.00,50.00,50.00,0 07/24/19,PSSI,168.00,169.00,167.00,167.00,390500 07/24/19,PTBA,2840.00,2850.00,2780.00,2780.00,26408000 07/24/19,PTIS,292.00,292.00,292.00,292.00,0 07/24/19,PTPP,2130.00,2170.00,2100.00,2110.00,13991800 07/24/19,PTRO,1605.00,1610.00,1600.00,1610.00,266300 07/24/19,PTSN,480.00,480.00,470.00,470.00,1882700 07/24/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 07/24/19,PUDP,372.00,372.00,372.00,372.00,0 07/24/19,PWON,685.00,695.00,670.00,670.00,76279100 07/24/19,PYFA,191.00,191.00,191.00,191.00,0 07/24/19,PZZA,1005.00,1025.00,995.00,995.00,632900 07/24/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 07/24/19,R-LQ45X,1090.00,1090.00,1080.00,1080.00,7200 07/24/19,RAJA,254.00,260.00,252.00,256.00,2447700 07/24/19,RALS,1305.00,1390.00,1300.00,1365.00,21336300 07/24/19,RANC,410.00,410.00,410.00,410.00,400 07/24/19,RBMS,87.00,89.00,86.00,88.00,1084500 07/24/19,RDTX,8550.00,8550.00,8550.00,8550.00,0 07/24/19,RELI,210.00,210.00,210.00,210.00,100 07/24/19,RICY,171.00,172.00,167.00,168.00,65100 07/24/19,RIGS,270.00,276.00,268.00,268.00,95400 07/24/19,RIMO,131.00,133.00,131.00,133.00,596279500 07/24/19,RISE,630.00,630.00,615.00,630.00,2899300 07/24/19,RMBA,348.00,348.00,346.00,346.00,5200 07/24/19,RODA,250.00,262.00,250.00,252.00,28900 07/24/19,ROTI,1290.00,1300.00,1275.00,1290.00,401600 07/24/19,RUIS,228.00,234.00,228.00,234.00,1800 07/24/19,SAFE,206.00,210.00,206.00,210.00,291000 07/24/19,SAME,486.00,486.00,472.00,472.00,1785200 07/24/19,SAPX,700.00,700.00,700.00,700.00,0 07/24/19,SATU,116.00,125.00,116.00,120.00,1945100 07/24/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 07/24/19,SCCO,9100.00,9100.00,9050.00,9075.00,1600 07/24/19,SCMA,1430.00,1465.00,1410.00,1415.00,13037600 07/24/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 07/24/19,SDMU,57.00,58.00,55.00,56.00,1588500 07/24/19,SDPC,107.00,107.00,104.00,107.00,6900 07/24/19,SDRA,830.00,830.00,830.00,830.00,0 07/24/19,SFAN,615.00,615.00,610.00,615.00,106900 07/24/19,SFAN-W,615.00,500.00,500.00,500.00,0 07/24/19,SGRO,2200.00,2200.00,2200.00,2200.00,0 07/24/19,SHID,3510.00,3510.00,3510.00,3510.00,200 07/24/19,SHIP,770.00,780.00,760.00,780.00,1312400 07/24/19,SIDO,1005.00,1035.00,1005.00,1030.00,4931700 07/24/19,SILO,6000.00,6300.00,5975.00,6300.00,1511800 07/24/19,SIMA,87.00,95.00,82.00,84.00,22356200 07/24/19,SIMP,340.00,350.00,340.00,348.00,8951100 07/24/19,SIPD,800.00,800.00,800.00,800.00,139900 07/24/19,SKBM,458.00,458.00,458.00,458.00,0 07/24/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 07/24/19,SKRN,422.00,422.00,412.00,412.00,521000 07/24/19,SKYB,244.00,244.00,220.00,220.00,56400 07/24/19,SMAR,4040.00,4040.00,4040.00,4040.00,700 07/24/19,SMBR,1115.00,1130.00,1050.00,1075.00,9399800 07/24/19,SMCB,1500.00,1500.00,1500.00,1500.00,2800 07/24/19,SMDM,149.00,150.00,149.00,149.00,25000 07/24/19,SMDR,320.00,320.00,304.00,306.00,661500 07/24/19,SMGR,12700.00,12750.00,12525.00,12600.00,12105700 07/24/19,SMKL,256.00,256.00,250.00,250.00,724500 07/24/19,SMKL-W,45.00,55.00,33.00,36.00,855500 07/24/19,SMMA,10000.00,10000.00,10000.00,10000.00,200 07/24/19,SMMT,152.00,157.00,149.00,152.00,144400 07/24/19,SMRA,1235.00,1295.00,1235.00,1290.00,35954400 07/24/19,SMRU,114.00,115.00,110.00,113.00,2053600 07/24/19,SMSM,1525.00,1555.00,1525.00,1545.00,3938900 07/24/19,SOCI,238.00,240.00,226.00,230.00,44638400 07/24/19,SONA,5650.00,5650.00,5650.00,5650.00,0 07/24/19,SOSS,348.00,348.00,340.00,342.00,32700 07/24/19,SOSS-W,25.00,25.00,23.00,24.00,480000 07/24/19,SOTS,286.00,298.00,270.00,298.00,25900 07/24/19,SOTS-W,72.00,85.00,72.00,83.00,25200 07/24/19,SPMA,304.00,306.00,298.00,300.00,207100 07/24/19,SPTO,1040.00,1050.00,1035.00,1040.00,11766000 07/24/19,SQMI,202.00,206.00,202.00,202.00,256000 07/24/19,SRAJ,246.00,270.00,246.00,270.00,1300 07/24/19,SRIL,358.00,362.00,350.00,362.00,4214703900 07/24/19,SRSN,73.00,82.00,71.00,77.00,25634700 07/24/19,SRTG,3550.00,3550.00,3540.00,3550.00,1800 07/24/19,SSIA,790.00,810.00,785.00,810.00,48271900 07/24/19,SSMS,920.00,925.00,905.00,915.00,24536600 07/24/19,SSTM,404.00,500.00,404.00,406.00,6100 07/24/19,STAR,98.00,99.00,98.00,98.00,56600 07/24/19,STTP,3550.00,3550.00,3550.00,3550.00,0 07/24/19,SUGI,50.00,50.00,50.00,50.00,0 07/24/19,SULI,62.00,63.00,60.00,61.00,1194900 07/24/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 07/24/19,SURE,3000.00,3060.00,3000.00,3030.00,1721400 07/24/19,SWAT,116.00,116.00,115.00,115.00,9416000 07/24/19,TALF,304.00,304.00,304.00,304.00,100 07/24/19,TAMU,515.00,520.00,500.00,505.00,6703100 07/24/19,TARA,760.00,765.00,750.00,760.00,29366300 07/24/19,TAXI,50.00,50.00,50.00,50.00,800 07/24/19,TBIG,4370.00,4560.00,4190.00,4440.00,5042600 07/24/19,TBLA,830.00,835.00,820.00,830.00,1452800 07/24/19,TBMS,845.00,845.00,845.00,845.00,0 07/24/19,TCID,13450.00,13450.00,13450.00,13450.00,0 07/24/19,TCPI,5875.00,6000.00,5600.00,5850.00,3249900 07/24/19,TDPM,272.00,272.00,268.00,270.00,19221600 07/24/19,TELE,484.00,484.00,470.00,480.00,315800 07/24/19,TFCO,476.00,476.00,476.00,476.00,0 07/24/19,TGKA,4050.00,4050.00,4050.00,4050.00,2300 07/24/19,TGRA,815.00,815.00,805.00,815.00,52125900 07/24/19,TIFA,177.00,177.00,176.00,177.00,1900 07/24/19,TINS,1050.00,1060.00,1030.00,1035.00,12467200 07/24/19,TIRA,193.00,193.00,193.00,193.00,0 07/24/19,TIRT,66.00,67.00,61.00,64.00,35100 07/24/19,TKIM,12700.00,12850.00,12475.00,12525.00,1075000 07/24/19,TLKM,4230.00,4240.00,4160.00,4190.00,73904300 07/24/19,TMAS,166.00,169.00,162.00,163.00,2895000 07/24/19,TMPI,50.00,50.00,50.00,50.00,0 07/24/19,TMPO,161.00,180.00,161.00,170.00,4000 07/24/19,TNCA,302.00,324.00,302.00,302.00,24100 07/24/19,TOBA,384.00,384.00,378.00,384.00,16400 07/24/19,TOPS,695.00,695.00,675.00,680.00,7616000 07/24/19,TOTL,530.00,530.00,515.00,520.00,4181700 07/24/19,TOTO,340.00,342.00,330.00,338.00,249300 07/24/19,TOWR,795.00,795.00,750.00,760.00,7166700 07/24/19,TPIA,5975.00,6100.00,5900.00,6050.00,8657500 07/24/19,TPMA,280.00,280.00,280.00,280.00,0 07/24/19,TRAM,126.00,128.00,120.00,122.00,882175800 07/24/19,TRAM-W,49.00,49.00,48.00,48.00,132900 07/24/19,TRIL,50.00,50.00,50.00,50.00,0 07/24/19,TRIM,154.00,155.00,154.00,155.00,100100 07/24/19,TRIO,426.00,426.00,426.00,426.00,0 07/24/19,TRIS,230.00,248.00,230.00,248.00,435700 07/24/19,TRST,418.00,418.00,418.00,418.00,0 07/24/19,TRUK,115.00,116.00,112.00,112.00,3594400 07/24/19,TRUS,340.00,340.00,274.00,290.00,300 07/24/19,TSPC,1600.00,1600.00,1545.00,1560.00,121800 07/24/19,TUGU,2990.00,2990.00,2990.00,2990.00,2000 07/24/19,TURI,1030.00,1030.00,1025.00,1030.00,2489000 07/24/19,ULTJ,1505.00,1530.00,1495.00,1505.00,3503700 07/24/19,UNIC,4760.00,4760.00,4760.00,4760.00,0 07/24/19,UNIT,190.00,190.00,190.00,190.00,100 07/24/19,UNSP,100.00,115.00,99.00,103.00,11475100 07/24/19,UNTR,27100.00,27150.00,26950.00,26975.00,2459400 07/24/19,UNVR,45575.00,45650.00,45425.00,45425.00,1536400 07/24/19,URBN,2470.00,2470.00,2460.00,2470.00,62700 07/24/19,URBN-W,80.00,81.00,78.00,79.00,584300 07/24/19,VICO,102.00,104.00,101.00,104.00,203100 07/24/19,VINS,93.00,94.00,93.00,93.00,75000 07/24/19,VINS-W,35.00,35.00,26.00,29.00,8600 07/24/19,VIVA,106.00,108.00,105.00,106.00,5462500 07/24/19,VOKS,376.00,386.00,372.00,378.00,3160800 07/24/19,VRNA,120.00,120.00,120.00,120.00,0 07/24/19,WAPO,85.00,92.00,85.00,89.00,119400 07/24/19,WEGE,332.00,338.00,332.00,336.00,24842800 07/24/19,WEHA,158.00,158.00,157.00,158.00,2063500 07/24/19,WICO,615.00,615.00,615.00,615.00,0 07/24/19,WIIM,248.00,252.00,242.00,246.00,2827300 07/24/19,WIKA,2390.00,2430.00,2370.00,2380.00,7922800 07/24/19,WINS,166.00,167.00,165.00,165.00,2178000 07/24/19,WOMF,314.00,320.00,312.00,316.00,132400 07/24/19,WOOD,825.00,845.00,820.00,835.00,7405700 07/24/19,WSBP,406.00,410.00,400.00,400.00,40548500 07/24/19,WSKT,2120.00,2140.00,2090.00,2090.00,12309800 07/24/19,WTON,600.00,610.00,585.00,590.00,17656400 07/24/19,XAQA,1003.00,1003.00,1003.00,1003.00,0 07/24/19,XBID,546.00,546.00,546.00,546.00,0 07/24/19,XBLQ,500.00,500.00,500.00,500.00,0 07/24/19,XBNI,1136.00,1136.00,1136.00,1136.00,0 07/24/19,XBSK,392.00,392.00,392.00,392.00,0 07/24/19,XCID,76.00,76.00,75.00,75.00,6900 07/24/19,XCIS,106.00,106.00,106.00,106.00,600 07/24/19,XDIF,512.00,512.00,512.00,512.00,0 07/24/19,XIHD,539.00,539.00,539.00,539.00,0 07/24/19,XIIC,1189.00,1189.00,1189.00,1189.00,0 07/24/19,XIIF,724.00,724.00,722.00,722.00,700 07/24/19,XIIT,588.00,588.00,585.00,585.00,5200 07/24/19,XIJI,712.00,712.00,712.00,712.00,100 07/24/19,XIPI,183.00,183.00,183.00,183.00,0 07/24/19,XISB,398.00,398.00,398.00,398.00,0 07/24/19,XISC,801.00,801.00,801.00,801.00,500 07/24/19,XISI,378.00,378.00,378.00,378.00,0 07/24/19,XISR,418.00,418.00,418.00,418.00,59500 07/24/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 07/24/19,XMTS,531.00,531.00,531.00,531.00,0 07/24/19,XPDV,518.00,518.00,518.00,518.00,0 07/24/19,XPES,442.00,442.00,442.00,442.00,100 07/24/19,XPFT,555.00,555.00,555.00,555.00,0 07/24/19,XPID,497.00,497.00,497.00,497.00,0 07/24/19,XPLC,482.00,482.00,482.00,482.00,0 07/24/19,XPLQ,538.00,538.00,538.00,538.00,0 07/24/19,XPMI,1014.00,1014.00,1014.00,1014.00,0 07/24/19,XPSG,466.00,466.00,466.00,466.00,0 07/24/19,XPTD,560.00,560.00,554.00,554.00,200 07/24/19,XSBC,116.00,116.00,114.00,114.00,1200 07/24/19,XSPI,750.00,750.00,750.00,750.00,0 07/24/19,YELO,185.00,199.00,185.00,191.00,2234500 07/24/19,YELO-W,22.00,25.00,22.00,24.00,1584200 07/24/19,YPAS,480.00,480.00,440.00,460.00,10700 07/24/19,YULE,177.00,177.00,177.00,177.00,0 07/24/19,ZBRA,50.00,50.00,50.00,50.00,0 07/24/19,ZINC,530.00,540.00,520.00,535.00,37844700 07/24/19,ZONE,555.00,560.00,545.00,560.00,188900