,,,,,, 08/30/19,AALI,10500.00,10650.00,10500.00,10500.00,339100 08/30/19,ABBA,151.00,151.00,140.00,141.00,7913500 08/30/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 08/30/19,ABMM,1815.00,1815.00,1815.00,1815.00,0 08/30/19,ACES,1745.00,1780.00,1720.00,1725.00,19793200 08/30/19,ACST,1200.00,1245.00,1200.00,1200.00,158500 08/30/19,ADES,1110.00,1120.00,1080.00,1085.00,96900 08/30/19,ADHI,1350.00,1355.00,1335.00,1335.00,3671500 08/30/19,ADMF,10850.00,10850.00,10525.00,10550.00,60900 08/30/19,ADMG,226.00,226.00,224.00,224.00,481300 08/30/19,ADRO,1120.00,1145.00,1110.00,1125.00,66591200 08/30/19,AGII,620.00,630.00,615.00,615.00,41400 08/30/19,AGRO,262.00,266.00,258.00,260.00,3206400 08/30/19,AGRS,206.00,210.00,200.00,200.00,363000 08/30/19,AHAP,55.00,56.00,53.00,54.00,16200 08/30/19,AIMS,180.00,180.00,180.00,180.00,0 08/30/19,AISA,168.00,168.00,168.00,168.00,0 08/30/19,AKKU,50.00,50.00,50.00,50.00,61800 08/30/19,AKPI,430.00,430.00,430.00,430.00,1000 08/30/19,AKRA,4250.00,4270.00,4110.00,4270.00,7663500 08/30/19,AKSI,370.00,370.00,358.00,358.00,400 08/30/19,ALDO,372.00,372.00,372.00,372.00,0 08/30/19,ALKA,520.00,520.00,520.00,520.00,1000 08/30/19,ALMI,458.00,480.00,458.00,480.00,1000 08/30/19,ALTO,350.00,386.00,350.00,380.00,918500 08/30/19,AMAG,308.00,308.00,308.00,308.00,100 08/30/19,AMFG,5000.00,5000.00,4900.00,5000.00,160800 08/30/19,AMIN,338.00,338.00,328.00,332.00,1800 08/30/19,AMRT,900.00,900.00,890.00,890.00,13200 08/30/19,ANDI,2190.00,2190.00,2190.00,2190.00,100 08/30/19,ANJT,790.00,790.00,770.00,785.00,4000 08/30/19,ANTM,1075.00,1080.00,1045.00,1070.00,100688800 08/30/19,APEX,650.00,680.00,525.00,525.00,7200 08/30/19,APIC,690.00,710.00,685.00,695.00,25691300 08/30/19,APIC-W,690.00,330.00,330.00,330.00,0 08/30/19,APII,164.00,165.00,164.00,165.00,4600 08/30/19,APLI,120.00,120.00,115.00,120.00,283300 08/30/19,APLN,191.00,192.00,185.00,186.00,14474500 08/30/19,APOL,50.00,50.00,50.00,50.00,100 08/30/19,APOL-W2,17.00,23.00,17.00,17.00,4200 08/30/19,ARGO,825.00,825.00,825.00,825.00,0 08/30/19,ARII,725.00,725.00,700.00,725.00,10600 08/30/19,ARKA,1680.00,1805.00,1675.00,1755.00,360400 08/30/19,ARMY,220.00,224.00,216.00,224.00,9624300 08/30/19,ARNA,505.00,560.00,505.00,560.00,1304300 08/30/19,ARTA,390.00,390.00,390.00,390.00,0 08/30/19,ARTI,50.00,50.00,50.00,50.00,67800 08/30/19,ARTO,830.00,830.00,830.00,830.00,0 08/30/19,ASBI,334.00,334.00,334.00,334.00,0 08/30/19,ASDM,1015.00,1015.00,1015.00,1015.00,0 08/30/19,ASGR,1000.00,1020.00,970.00,990.00,785100 08/30/19,ASII,6500.00,6750.00,6475.00,6675.00,53158400 08/30/19,ASJT,216.00,222.00,210.00,218.00,136100 08/30/19,ASMI,1090.00,1095.00,1050.00,1050.00,645600 08/30/19,ASRI,308.00,314.00,308.00,312.00,3369700 08/30/19,ASRM,2350.00,2360.00,2350.00,2360.00,5400 08/30/19,ASSA,810.00,830.00,805.00,830.00,1800100 08/30/19,ATIC,810.00,810.00,810.00,810.00,0 08/30/19,ATPK,194.00,194.00,194.00,194.00,0 08/30/19,AUTO,1360.00,1360.00,1335.00,1335.00,632300 08/30/19,BABP,50.00,67.00,50.00,60.00,382539800 08/30/19,BABP-W2,37.00,48.00,26.00,43.00,292900 08/30/19,BABP-W3,42.00,60.00,42.00,46.00,237500 08/30/19,BACA,298.00,298.00,298.00,298.00,0 08/30/19,BACA-W2,100.00,100.00,100.00,100.00,0 08/30/19,BAJA,81.00,81.00,78.00,78.00,406400 08/30/19,BALI,1660.00,1670.00,1660.00,1670.00,254600 08/30/19,BAPA,88.00,88.00,88.00,88.00,11000 08/30/19,BATA,685.00,700.00,675.00,675.00,25300 08/30/19,BAYU,1595.00,1595.00,1595.00,1595.00,0 08/30/19,BBCA,30400.00,30500.00,30025.00,30500.00,14730000 08/30/19,BBHI,170.00,172.00,170.00,172.00,10200 08/30/19,BBKP,282.00,284.00,276.00,278.00,4540500 08/30/19,BBLD,450.00,450.00,450.00,450.00,0 08/30/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 08/30/19,BBNI,7575.00,7700.00,7575.00,7700.00,18235500 08/30/19,BBRI,4190.00,4270.00,4120.00,4270.00,108998100 08/30/19,BBRM,50.00,50.00,50.00,50.00,300 08/30/19,BBTN,2040.00,2090.00,1990.00,2000.00,45265100 08/30/19,BBYB,280.00,284.00,278.00,282.00,260000 08/30/19,BCAP,210.00,210.00,208.00,208.00,29100 08/30/19,BCIC,450.00,450.00,450.00,450.00,0 08/30/19,BCIP,84.00,85.00,83.00,84.00,902700 08/30/19,BDMN,4950.00,4970.00,4810.00,4810.00,3854100 08/30/19,BEEF,356.00,360.00,332.00,338.00,17034900 08/30/19,BEEF-W,41.00,41.00,39.00,39.00,61700 08/30/19,BEKS,50.00,50.00,50.00,50.00,16500 08/30/19,BELL,515.00,520.00,515.00,515.00,106600 08/30/19,BEST,310.00,314.00,306.00,312.00,8477800 08/30/19,BFIN,565.00,565.00,560.00,560.00,8400 08/30/19,BGTG,76.00,79.00,71.00,71.00,43921800 08/30/19,BHIT,73.00,77.00,72.00,74.00,26732200 08/30/19,BIKA,180.00,183.00,180.00,181.00,5200 08/30/19,BIMA,51.00,52.00,50.00,51.00,47600 08/30/19,BINA,850.00,890.00,840.00,840.00,105400 08/30/19,BIPI,50.00,50.00,50.00,50.00,2468000 08/30/19,BIPI-W,14.00,15.00,13.00,14.00,2244400 08/30/19,BIPP,65.00,65.00,65.00,65.00,1200 08/30/19,BIPP-W2,65.00,1.00,1.00,1.00,0 08/30/19,BIRD,2650.00,2680.00,2640.00,2680.00,35300 08/30/19,BISI,1395.00,1400.00,1390.00,1390.00,52000 08/30/19,BJBR,1580.00,1600.00,1575.00,1585.00,10143800 08/30/19,BJTM,630.00,640.00,630.00,635.00,3811500 08/30/19,BKDP,56.00,57.00,56.00,57.00,11100 08/30/19,BKSL,124.00,125.00,121.00,121.00,122863400 08/30/19,BKSL-W,25.00,26.00,24.00,25.00,2177900 08/30/19,BKSW,175.00,175.00,165.00,165.00,1100 08/30/19,BLTA,50.00,50.00,50.00,50.00,1300 08/30/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 08/30/19,BLUE,635.00,635.00,605.00,625.00,239400 08/30/19,BMAS,300.00,300.00,300.00,300.00,0 08/30/19,BMRI,7125.00,7250.00,7075.00,7250.00,53185300 08/30/19,BMSR,81.00,81.00,81.00,81.00,65700 08/30/19,BMTR,336.00,352.00,334.00,338.00,36020700 08/30/19,BNBA,294.00,298.00,288.00,296.00,602700 08/30/19,BNBR,50.00,50.00,50.00,50.00,42700 08/30/19,BNGA,1050.00,1060.00,1050.00,1050.00,2848700 08/30/19,BNII,230.00,234.00,230.00,232.00,1032300 08/30/19,BNLI,975.00,980.00,965.00,970.00,5557700 08/30/19,BOGA,800.00,815.00,800.00,815.00,6458800 08/30/19,BOGA-W,800.00,600.00,600.00,600.00,0 08/30/19,BOLA,374.00,374.00,362.00,372.00,711700 08/30/19,BOLT,880.00,885.00,880.00,885.00,113200 08/30/19,BORN,50.00,50.00,50.00,50.00,0 08/30/19,BOSS,790.00,825.00,780.00,825.00,1421800 08/30/19,BPFI,1020.00,1035.00,1020.00,1035.00,99500 08/30/19,BPII,7975.00,7975.00,7975.00,7975.00,0 08/30/19,BPTR,96.00,96.00,91.00,93.00,641100 08/30/19,BRAM,7500.00,7500.00,7500.00,7500.00,0 08/30/19,BRIS,432.00,442.00,430.00,434.00,5823400 08/30/19,BRMS,54.00,55.00,52.00,52.00,68776700 08/30/19,BRNA,1080.00,1080.00,1080.00,1080.00,0 08/30/19,BRPT,915.00,915.00,890.00,905.00,65526200 08/30/19,BRPT-W,492.00,520.00,492.00,520.00,5500 08/30/19,BSDE,1350.00,1355.00,1330.00,1350.00,16154000 08/30/19,BSIM,580.00,610.00,580.00,600.00,48700 08/30/19,BSIM-W3,56.00,56.00,45.00,47.00,6500 08/30/19,BSSR,1340.00,1740.00,1340.00,1675.00,14300 08/30/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 08/30/19,BTEK,70.00,71.00,68.00,70.00,41030000 08/30/19,BTEL,50.00,50.00,50.00,50.00,0 08/30/19,BTON,206.00,206.00,202.00,202.00,35300 08/30/19,BTPN,3290.00,3300.00,3200.00,3250.00,512500 08/30/19,BTPS,3250.00,3280.00,3160.00,3220.00,36603400 08/30/19,BUDI,101.00,102.00,101.00,102.00,337200 08/30/19,BUKK,1325.00,1585.00,1325.00,1450.00,22600 08/30/19,BULL,192.00,194.00,191.00,193.00,12415200 08/30/19,BULL-W,192.00,91.00,91.00,91.00,0 08/30/19,BULL-W2,28.00,30.00,28.00,28.00,100200 08/30/19,BUMI,96.00,97.00,93.00,94.00,170693200 08/30/19,BUVA,87.00,88.00,85.00,87.00,244100 08/30/19,BVIC,175.00,193.00,167.00,193.00,92200 08/30/19,BWPT,129.00,132.00,127.00,130.00,7709200 08/30/19,BYAN,16300.00,16300.00,16300.00,16300.00,0 08/30/19,CAKK,111.00,114.00,111.00,112.00,658800 08/30/19,CAKK-W,22.00,22.00,20.00,20.00,623800 08/30/19,CAMP,515.00,520.00,505.00,510.00,511800 08/30/19,CANI,187.00,188.00,161.00,161.00,22100 08/30/19,CARS,238.00,244.00,238.00,244.00,2348600 08/30/19,CASA,396.00,402.00,396.00,400.00,7903300 08/30/19,CASA-W,396.00,320.00,320.00,320.00,0 08/30/19,CASS,675.00,680.00,630.00,630.00,700 08/30/19,CCSI,360.00,362.00,314.00,318.00,17293300 08/30/19,CEKA,1475.00,1500.00,1470.00,1500.00,6200 08/30/19,CENT,83.00,84.00,82.00,82.00,2678900 08/30/19,CFIN,310.00,310.00,308.00,308.00,82300 08/30/19,CINT,272.00,272.00,252.00,260.00,191200 08/30/19,CITA,1990.00,1990.00,1990.00,1990.00,1700 08/30/19,CITY,198.00,198.00,198.00,198.00,1500 08/30/19,CITY-W,198.00,104.00,104.00,104.00,0 08/30/19,CKRA,76.00,76.00,76.00,76.00,0 08/30/19,CLAY,4820.00,4840.00,4810.00,4820.00,2304100 08/30/19,CLEO,570.00,595.00,530.00,590.00,66849300 08/30/19,CLPI,810.00,810.00,795.00,800.00,146600 08/30/19,CMNP,1475.00,1495.00,1475.00,1480.00,3700 08/30/19,CMPP,184.00,184.00,184.00,184.00,0 08/30/19,CNKO,50.00,50.00,50.00,50.00,700 08/30/19,CNTB,250.00,250.00,250.00,250.00,0 08/30/19,CNTX,464.00,464.00,464.00,464.00,100 08/30/19,COCO,925.00,925.00,920.00,920.00,3050300 08/30/19,COCO-W,494.00,494.00,494.00,494.00,3900000 08/30/19,COWL,214.00,216.00,214.00,216.00,109800 08/30/19,CPIN,4970.00,5050.00,4890.00,5025.00,11212900 08/30/19,CPRI,60.00,61.00,56.00,57.00,6717100 08/30/19,CPRI-W,24.00,25.00,18.00,22.00,483800 08/30/19,CPRO,50.00,50.00,50.00,50.00,11600 08/30/19,CSAP,480.00,480.00,452.00,476.00,137400 08/30/19,CSIS,93.00,93.00,89.00,91.00,990800 08/30/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 08/30/19,CTRA,1095.00,1125.00,1080.00,1095.00,26815100 08/30/19,CTTH,92.00,105.00,92.00,98.00,599600 08/30/19,DART,358.00,358.00,342.00,342.00,200 08/30/19,DAYA,238.00,238.00,236.00,236.00,500 08/30/19,DEAL,1525.00,1545.00,1520.00,1525.00,10997100 08/30/19,DEAL-W,1525.00,1100.00,1100.00,1100.00,0 08/30/19,DEFI,1895.00,1895.00,1895.00,1895.00,800 08/30/19,DEWA,50.00,50.00,50.00,50.00,4900 08/30/19,DFAM,950.00,965.00,940.00,955.00,781300 08/30/19,DFAM-W,950.00,690.00,690.00,690.00,0 08/30/19,DGIK,50.00,50.00,50.00,50.00,0 08/30/19,DIGI,1990.00,2050.00,1990.00,2050.00,300 08/30/19,DILD,412.00,420.00,410.00,412.00,5665300 08/30/19,DIVA,3850.00,3850.00,3800.00,3850.00,475500 08/30/19,DKFT,260.00,268.00,254.00,264.00,51870100 08/30/19,DLTA,7100.00,7100.00,7000.00,7075.00,1700 08/30/19,DMAS,304.00,316.00,304.00,310.00,77090100 08/30/19,DNAR,270.00,270.00,270.00,270.00,100 08/30/19,DNET,3060.00,3080.00,3060.00,3080.00,3000 08/30/19,DOID,360.00,376.00,354.00,356.00,31110300 08/30/19,DPNS,276.00,278.00,276.00,278.00,49200 08/30/19,DPUM,109.00,109.00,109.00,109.00,17800 08/30/19,DSFI,125.00,150.00,125.00,130.00,13525000 08/30/19,DSNG,338.00,338.00,336.00,336.00,42700 08/30/19,DSSA,19975.00,19975.00,19975.00,19975.00,0 08/30/19,DUCK,1600.00,1640.00,1600.00,1635.00,206300 08/30/19,DUTI,6700.00,6700.00,6700.00,6700.00,0 08/30/19,DVLA,2210.00,2210.00,2150.00,2200.00,7700 08/30/19,DWGL,274.00,276.00,262.00,272.00,4797100 08/30/19,DWGL-W,54.00,65.00,50.00,57.00,10298400 08/30/19,DYAN,110.00,135.00,110.00,135.00,11620700 08/30/19,EAST,165.00,192.00,159.00,173.00,35192600 08/30/19,EAST-W,17.00,18.00,15.00,17.00,21017700 08/30/19,ECII,1150.00,1150.00,1015.00,1120.00,21800 08/30/19,EKAD,860.00,870.00,860.00,860.00,55200 08/30/19,ELSA,332.00,350.00,332.00,346.00,69524200 08/30/19,ELTY,50.00,50.00,50.00,50.00,0 08/30/19,EMDE,238.00,240.00,236.00,238.00,1609000 08/30/19,EMTK,6950.00,6950.00,6950.00,6950.00,500 08/30/19,ENRG,56.00,56.00,54.00,55.00,18754600 08/30/19,ENVY,1345.00,1365.00,1335.00,1345.00,11772200 08/30/19,EPMT,2300.00,2300.00,2300.00,2300.00,7600 08/30/19,ERAA,1585.00,1600.00,1550.00,1550.00,11911900 08/30/19,ERTX,127.00,127.00,127.00,127.00,1300 08/30/19,ESSA,250.00,256.00,250.00,252.00,4150200 08/30/19,ESTI,90.00,91.00,90.00,90.00,246400 08/30/19,ETWA,64.00,64.00,62.00,62.00,1300 08/30/19,EXCL,3400.00,3540.00,3390.00,3480.00,16924800 08/30/19,FAST,2650.00,2870.00,2600.00,2870.00,80300 08/30/19,FASW,8300.00,8350.00,8300.00,8350.00,27500 08/30/19,FILM,890.00,915.00,885.00,915.00,13600 08/30/19,FINN,50.00,50.00,50.00,50.00,56800 08/30/19,FIRE,2220.00,2300.00,2210.00,2300.00,69059800 08/30/19,FIRE-W,2220.00,1910.00,1910.00,1910.00,0 08/30/19,FISH,3080.00,3430.00,3080.00,3430.00,6800 08/30/19,FITT,98.00,100.00,96.00,97.00,1186000 08/30/19,FITT-W,35.00,37.00,33.00,36.00,3100 08/30/19,FMII,610.00,610.00,610.00,610.00,0 08/30/19,FOOD,145.00,150.00,142.00,144.00,1623900 08/30/19,FORU,99.00,99.00,99.00,99.00,0 08/30/19,FORZ,940.00,955.00,925.00,955.00,679500 08/30/19,FORZ-W,940.00,466.00,466.00,466.00,0 08/30/19,FPNI,135.00,136.00,134.00,134.00,427200 08/30/19,FREN,149.00,150.00,131.00,134.00,206859900 08/30/19,FREN-W,75.00,83.00,70.00,80.00,307100 08/30/19,FUJI,121.00,121.00,118.00,118.00,462600 08/30/19,GAMA,50.00,50.00,50.00,50.00,200 08/30/19,GDST,84.00,84.00,82.00,82.00,437500 08/30/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 08/30/19,GEMA,370.00,370.00,370.00,370.00,12000 08/30/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 08/30/19,GGRM,73700.00,73800.00,68750.00,69475.00,4601900 08/30/19,GHON,1310.00,1400.00,1300.00,1400.00,121200 08/30/19,GIAA,498.00,500.00,484.00,488.00,12311000 08/30/19,GJTL,675.00,680.00,675.00,680.00,1104900 08/30/19,GLOB,488.00,498.00,486.00,498.00,45400 08/30/19,GMFI,208.00,208.00,204.00,204.00,4700500 08/30/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 08/30/19,GOLD,234.00,240.00,234.00,240.00,52300 08/30/19,GOLL,50.00,50.00,50.00,50.00,0 08/30/19,GOOD,1735.00,1760.00,1735.00,1735.00,519700 08/30/19,GPRA,94.00,94.00,92.00,94.00,1400 08/30/19,GREN,328.00,328.00,328.00,328.00,0 08/30/19,GSMF,119.00,124.00,118.00,122.00,23100 08/30/19,GTBO,167.00,167.00,156.00,157.00,800 08/30/19,GWSA,189.00,189.00,189.00,189.00,0 08/30/19,GZCO,50.00,50.00,50.00,50.00,170500 08/30/19,HADE,50.00,50.00,50.00,50.00,0 08/30/19,HDFA,148.00,148.00,148.00,148.00,8900 08/30/19,HDIT,780.00,785.00,780.00,785.00,166600 08/30/19,HDTX,120.00,120.00,120.00,120.00,0 08/30/19,HEAL,3450.00,3610.00,3450.00,3560.00,1021700 08/30/19,HELI,160.00,175.00,160.00,175.00,63000 08/30/19,HELI-W,16.00,16.00,15.00,16.00,549000 08/30/19,HERO,680.00,780.00,680.00,720.00,46900 08/30/19,HEXA,3230.00,3230.00,3200.00,3210.00,19100 08/30/19,HITS,800.00,800.00,710.00,710.00,1400 08/30/19,HKMU,348.00,352.00,344.00,346.00,14401400 08/30/19,HMSP,2840.00,2850.00,2680.00,2690.00,127561900 08/30/19,HOKI,840.00,840.00,815.00,830.00,22249600 08/30/19,HOKI-W,840.00,660.00,660.00,660.00,0 08/30/19,HOME,77.00,81.00,77.00,78.00,5202784900 08/30/19,HOTL,188.00,200.00,162.00,173.00,6364600 08/30/19,HRME,885.00,920.00,880.00,915.00,11195200 08/30/19,HRTA,276.00,278.00,266.00,270.00,356900 08/30/19,HRUM,1400.00,1420.00,1385.00,1410.00,1152200 08/30/19,IATA,50.00,50.00,50.00,50.00,502700 08/30/19,IBFN,222.00,222.00,204.00,204.00,9300 08/30/19,IBFN-W,29.00,29.00,24.00,24.00,300 08/30/19,IBST,8300.00,8300.00,8300.00,8300.00,0 08/30/19,ICBP,12100.00,12100.00,11950.00,12050.00,7502900 08/30/19,ICON,100.00,104.00,97.00,104.00,403200 08/30/19,IDPR,376.00,376.00,370.00,372.00,10100 08/30/19,IGAR,360.00,360.00,336.00,344.00,214300 08/30/19,IIKP,50.00,50.00,50.00,50.00,441900 08/30/19,IKAI,145.00,145.00,141.00,144.00,7930400 08/30/19,IKBI,270.00,276.00,268.00,270.00,37900 08/30/19,IMAS,1840.00,1875.00,1835.00,1850.00,333000 08/30/19,IMJS,472.00,478.00,470.00,476.00,1809200 08/30/19,IMPC,1040.00,1045.00,1015.00,1045.00,452100 08/30/19,INAF,2020.00,2030.00,2000.00,2000.00,85200 08/30/19,INAI,432.00,432.00,430.00,430.00,1300 08/30/19,INCF,66.00,67.00,63.00,65.00,4831600 08/30/19,INCI,434.00,434.00,434.00,434.00,47400 08/30/19,INCO,3500.00,3550.00,3420.00,3530.00,28253400 08/30/19,INDF,7825.00,7925.00,7775.00,7925.00,9889400 08/30/19,INDR,3810.00,4100.00,3720.00,4100.00,40300 08/30/19,INDS,2280.00,2320.00,2280.00,2280.00,1095500 08/30/19,INDX,72.00,72.00,65.00,65.00,189900 08/30/19,INDY,1345.00,1395.00,1340.00,1350.00,4848100 08/30/19,INKP,7125.00,7175.00,6800.00,6850.00,8463300 08/30/19,INOV,418.00,440.00,410.00,436.00,7408700 08/30/19,INPC,70.00,70.00,68.00,70.00,220700 08/30/19,INPC-W,7.00,8.00,7.00,7.00,394300 08/30/19,INPP,820.00,820.00,810.00,810.00,5200 08/30/19,INPS,3210.00,3260.00,3130.00,3260.00,121800 08/30/19,INRU,760.00,760.00,745.00,750.00,11500 08/30/19,INTA,470.00,474.00,466.00,474.00,552000 08/30/19,INTA-W,470.00,202.00,202.00,202.00,0 08/30/19,INTD,146.00,155.00,146.00,155.00,200 08/30/19,INTP,21950.00,22075.00,21475.00,21725.00,6453300 08/30/19,IPCC,1190.00,1200.00,1190.00,1200.00,90600 08/30/19,IPCM,254.00,260.00,254.00,256.00,90900 08/30/19,IPOL,106.00,109.00,106.00,106.00,53800 08/30/19,IPTV,252.00,312.00,250.00,312.00,134774800 08/30/19,IPTV-W,17.00,32.00,16.00,29.00,198540300 08/30/19,ISAT,3690.00,3740.00,3650.00,3650.00,2523000 08/30/19,ISSP,106.00,113.00,106.00,112.00,4301200 08/30/19,ITIC,725.00,735.00,715.00,725.00,5002900 08/30/19,ITMA,855.00,855.00,855.00,855.00,500 08/30/19,ITMG,12900.00,13050.00,12775.00,13000.00,1731600 08/30/19,ITTG,82.00,82.00,82.00,82.00,0 08/30/19,JAST,1265.00,1310.00,1265.00,1300.00,4541700 08/30/19,JAWA,109.00,109.00,109.00,109.00,100 08/30/19,JAYA,103.00,106.00,102.00,102.00,804300 08/30/19,JAYA-W,19.00,20.00,19.00,19.00,273700 08/30/19,JECC,5900.00,5900.00,5900.00,5900.00,100 08/30/19,JGLE,50.00,50.00,50.00,50.00,0 08/30/19,JIHD,550.00,550.00,550.00,550.00,11000 08/30/19,JKON,500.00,500.00,500.00,500.00,2600 08/30/19,JKSW,60.00,60.00,60.00,60.00,0 08/30/19,JMAS,810.00,835.00,810.00,835.00,900 08/30/19,JPFA,1625.00,1625.00,1565.00,1575.00,21600700 08/30/19,JRPT,775.00,820.00,770.00,785.00,7157200 08/30/19,JSKY,575.00,575.00,540.00,540.00,28077700 08/30/19,JSMR,5525.00,5600.00,5400.00,5600.00,6951700 08/30/19,JSPT,980.00,980.00,980.00,980.00,0 08/30/19,JTPE,1000.00,1000.00,995.00,1000.00,311100 08/30/19,KAEF,3060.00,3200.00,3050.00,3060.00,3138000 08/30/19,KARW,60.00,60.00,55.00,59.00,46500 08/30/19,KAYU,550.00,565.00,540.00,550.00,23006300 08/30/19,KBLI,595.00,600.00,590.00,595.00,3424200 08/30/19,KBLM,350.00,350.00,314.00,314.00,426700 08/30/19,KBLV,400.00,400.00,400.00,400.00,0 08/30/19,KBRI,50.00,50.00,50.00,50.00,0 08/30/19,KDSI,1545.00,1545.00,1520.00,1520.00,146600 08/30/19,KIAS,79.00,81.00,77.00,79.00,2390300 08/30/19,KICI,238.00,238.00,238.00,238.00,0 08/30/19,KIJA,316.00,318.00,314.00,318.00,3923900 08/30/19,KINO,3200.00,3370.00,3200.00,3300.00,1868700 08/30/19,KIOS,478.00,478.00,452.00,452.00,1000 08/30/19,KIOS-W,478.00,230.00,230.00,230.00,0 08/30/19,KJEN,1520.00,1525.00,1515.00,1515.00,550900 08/30/19,KKGI,220.00,220.00,199.00,210.00,1127900 08/30/19,KLBF,1680.00,1690.00,1670.00,1690.00,79928200 08/30/19,KMTR,314.00,320.00,310.00,320.00,5400 08/30/19,KOBX,155.00,161.00,154.00,155.00,4270300 08/30/19,KOIN,170.00,170.00,152.00,152.00,800 08/30/19,KONI,620.00,620.00,580.00,580.00,8200 08/30/19,KOPI,640.00,640.00,640.00,640.00,41200 08/30/19,KOTA,450.00,470.00,450.00,470.00,10304800 08/30/19,KOTA-W,16.00,19.00,16.00,18.00,13966900 08/30/19,KPAL,620.00,670.00,615.00,640.00,12911600 08/30/19,KPAS,112.00,114.00,111.00,112.00,23581300 08/30/19,KPAS-W,29.00,33.00,29.00,32.00,50000 08/30/19,KPIG,137.00,150.00,137.00,147.00,52135400 08/30/19,KRAH,2250.00,2250.00,2250.00,2250.00,0 08/30/19,KRAS,346.00,368.00,342.00,350.00,26633200 08/30/19,KREN,525.00,530.00,520.00,525.00,92396100 08/30/19,LAND,1645.00,1695.00,1645.00,1690.00,1302300 08/30/19,LAPD,50.00,50.00,50.00,50.00,100 08/30/19,LCGP,114.00,114.00,114.00,114.00,0 08/30/19,LCKM,326.00,326.00,326.00,326.00,6000 08/30/19,LEAD,50.00,51.00,50.00,50.00,5344700 08/30/19,LIFE,11750.00,12500.00,11750.00,12000.00,392400 08/30/19,LINK,4050.00,4050.00,3950.00,4050.00,1303000 08/30/19,LION,520.00,560.00,520.00,560.00,8000 08/30/19,LMAS,59.00,60.00,59.00,60.00,200 08/30/19,LMPI,141.00,141.00,141.00,141.00,0 08/30/19,LMSH,500.00,500.00,500.00,500.00,0 08/30/19,LPCK,1360.00,1425.00,1340.00,1340.00,2819300 08/30/19,LPGI,3700.00,3700.00,3700.00,3700.00,0 08/30/19,LPIN,298.00,298.00,298.00,298.00,10000 08/30/19,LPKR,258.00,260.00,252.00,254.00,56920500 08/30/19,LPLI,112.00,112.00,112.00,112.00,200 08/30/19,LPPF,3000.00,3030.00,2990.00,3020.00,5004500 08/30/19,LPPS,91.00,93.00,91.00,93.00,24400 08/30/19,LRNA,142.00,142.00,142.00,142.00,500 08/30/19,LSIP,1190.00,1220.00,1160.00,1205.00,8837200 08/30/19,LTLS,650.00,650.00,635.00,650.00,202500 08/30/19,LUCK,1460.00,1460.00,1460.00,1460.00,338100 08/30/19,MABA,50.00,50.00,50.00,50.00,38300 08/30/19,MAGP,50.00,50.00,50.00,50.00,0 08/30/19,MAIN,925.00,945.00,915.00,925.00,3838100 08/30/19,MAMI,89.00,90.00,88.00,90.00,245758600 08/30/19,MAMI-W,18.00,18.00,17.00,17.00,1860000 08/30/19,MAMIP,89.00,600.00,600.00,600.00,0 08/30/19,MAPA,5350.00,5675.00,5350.00,5675.00,1444200 08/30/19,MAPB,1750.00,1750.00,1750.00,1750.00,300 08/30/19,MAPI,1010.00,1010.00,990.00,990.00,10141200 08/30/19,MARI,246.00,260.00,246.00,260.00,359800 08/30/19,MARK,486.00,490.00,484.00,490.00,1767400 08/30/19,MASA,595.00,630.00,595.00,630.00,1600 08/30/19,MAYA,6975.00,6975.00,6975.00,6975.00,100 08/30/19,MBAP,1895.00,1950.00,1890.00,1945.00,17700 08/30/19,MBSS,525.00,530.00,515.00,520.00,266000 08/30/19,MBTO,124.00,130.00,124.00,124.00,48000 08/30/19,MCAS,3540.00,3560.00,3500.00,3500.00,985500 08/30/19,MCOR,146.00,152.00,143.00,144.00,5174500 08/30/19,MDIA,133.00,137.00,130.00,130.00,277300 08/30/19,MDKA,6175.00,6200.00,6025.00,6100.00,5656700 08/30/19,MDKI,200.00,200.00,200.00,200.00,6700 08/30/19,MDLN,240.00,242.00,238.00,240.00,1089200 08/30/19,MDRN,50.00,50.00,50.00,50.00,0 08/30/19,MEDC,745.00,755.00,735.00,740.00,16524300 08/30/19,MEDC-W,174.00,174.00,166.00,172.00,231600 08/30/19,MEGA,5700.00,5900.00,5700.00,5900.00,7200 08/30/19,MERK,3110.00,3140.00,3050.00,3070.00,18200 08/30/19,META,193.00,193.00,188.00,188.00,5200 08/30/19,MFIN,1145.00,1145.00,1145.00,1145.00,30000 08/30/19,MFMI,500.00,500.00,500.00,500.00,100 08/30/19,MGNA,50.00,50.00,50.00,50.00,0 08/30/19,MGRO,845.00,855.00,840.00,845.00,4439100 08/30/19,MICE,366.00,366.00,352.00,362.00,100400 08/30/19,MIDI,1100.00,1100.00,1100.00,1100.00,0 08/30/19,MIKA,2540.00,2580.00,2460.00,2550.00,12726900 08/30/19,MINA,2140.00,2170.00,2100.00,2110.00,4712300 08/30/19,MIRA,50.00,50.00,50.00,50.00,19100 08/30/19,MITI,51.00,51.00,51.00,51.00,0 08/30/19,MKNT,55.00,59.00,55.00,58.00,3003600 08/30/19,MKPI,14500.00,14500.00,14500.00,14500.00,100 08/30/19,MLBI,18500.00,18500.00,18500.00,18500.00,0 08/30/19,MLIA,1490.00,1520.00,1490.00,1515.00,3317900 08/30/19,MLPL,96.00,98.00,95.00,96.00,1078500 08/30/19,MLPT,700.00,700.00,700.00,700.00,1100 08/30/19,MMLP,350.00,356.00,350.00,352.00,5146200 08/30/19,MNCN,1245.00,1275.00,1230.00,1240.00,46223400 08/30/19,MOLI,955.00,955.00,950.00,950.00,10700 08/30/19,MPMX,640.00,640.00,630.00,635.00,3072000 08/30/19,MPOW,117.00,117.00,110.00,113.00,3900 08/30/19,MPPA,170.00,172.00,168.00,170.00,900000 08/30/19,MPRO,800.00,800.00,800.00,800.00,0 08/30/19,MRAT,159.00,160.00,158.00,158.00,3100 08/30/19,MREI,6075.00,6250.00,6075.00,6250.00,1800 08/30/19,MSIN,350.00,370.00,348.00,370.00,141500 08/30/19,MSKY,990.00,990.00,990.00,990.00,300 08/30/19,MTDL,1365.00,1375.00,1350.00,1365.00,4673000 08/30/19,MTFN,50.00,50.00,50.00,50.00,0 08/30/19,MTLA,480.00,480.00,480.00,480.00,0 08/30/19,MTPS,1600.00,1625.00,1600.00,1615.00,4500 08/30/19,MTPS-W,320.00,350.00,320.00,350.00,81100 08/30/19,MTRA,334.00,334.00,334.00,334.00,20500 08/30/19,MTSM,240.00,240.00,240.00,240.00,0 08/30/19,MTWI,81.00,87.00,78.00,78.00,11757700 08/30/19,MYOH,1345.00,1345.00,1290.00,1290.00,781900 08/30/19,MYOR,2510.00,2510.00,2470.00,2490.00,1461300 08/30/19,MYRX,98.00,99.00,97.00,99.00,183616800 08/30/19,MYRXP,98.00,50.00,50.00,50.00,0 08/30/19,MYTX,60.00,60.00,60.00,60.00,1000 08/30/19,NASA,730.00,745.00,730.00,745.00,4642200 08/30/19,NASA-W,730.00,650.00,650.00,650.00,0 08/30/19,NATO,810.00,825.00,795.00,810.00,13847900 08/30/19,NATO-W,810.00,600.00,600.00,600.00,0 08/30/19,NELY,153.00,153.00,153.00,153.00,1400 08/30/19,NFCX,2580.00,2670.00,2570.00,2600.00,1566600 08/30/19,NICK,318.00,318.00,318.00,318.00,0 08/30/19,NIKL,1325.00,1330.00,1240.00,1275.00,1091900 08/30/19,NIPS,282.00,282.00,282.00,282.00,0 08/30/19,NIRO,140.00,141.00,140.00,141.00,20400 08/30/19,NISP,850.00,850.00,845.00,845.00,65100 08/30/19,NOBU,920.00,1000.00,865.00,880.00,2500 08/30/19,NRCA,394.00,398.00,388.00,390.00,285800 08/30/19,NUSA,75.00,78.00,72.00,75.00,1059614800 08/30/19,NUSA-W,11.00,11.00,10.00,10.00,2100700 08/30/19,OASA,312.00,322.00,312.00,322.00,6200 08/30/19,OCAP,222.00,246.00,222.00,246.00,200 08/30/19,OKAS,99.00,100.00,98.00,99.00,28200 08/30/19,OMRE,1460.00,1460.00,1460.00,1460.00,0 08/30/19,PADI,625.00,630.00,615.00,630.00,6000 08/30/19,PALM,222.00,224.00,222.00,224.00,4100 08/30/19,PAMG,200.00,222.00,154.00,159.00,132292600 08/30/19,PANI,109.00,118.00,107.00,115.00,192300 08/30/19,PANR,376.00,378.00,372.00,374.00,1433200 08/30/19,PANS,1575.00,1580.00,1540.00,1570.00,27300 08/30/19,PBID,1020.00,1020.00,1000.00,1020.00,54300 08/30/19,PBRX,645.00,650.00,645.00,650.00,858000 08/30/19,PBSA,765.00,780.00,735.00,780.00,15200 08/30/19,PCAR,1900.00,2370.00,1900.00,2000.00,771600 08/30/19,PDES,1050.00,1150.00,1050.00,1150.00,400 08/30/19,PEGE,202.00,262.00,202.00,262.00,66900 08/30/19,PEHA,1480.00,1510.00,1455.00,1475.00,74500 08/30/19,PGAS,1920.00,1940.00,1910.00,1920.00,36031000 08/30/19,PGLI,402.00,402.00,402.00,402.00,0 08/30/19,PICO,2570.00,3020.00,2550.00,3010.00,2003500 08/30/19,PJAA,1055.00,1065.00,1020.00,1050.00,6700 08/30/19,PKPK,81.00,81.00,78.00,79.00,46200 08/30/19,PLAS,50.00,50.00,50.00,50.00,0 08/30/19,PLIN,2810.00,2810.00,2810.00,2810.00,300 08/30/19,PNBN,1400.00,1425.00,1365.00,1380.00,8074400 08/30/19,PNBS,51.00,56.00,51.00,56.00,17697100 08/30/19,PNIN,1280.00,1325.00,1250.00,1295.00,350800 08/30/19,PNLF,308.00,310.00,304.00,304.00,10961100 08/30/19,PNSE,580.00,580.00,580.00,580.00,0 08/30/19,POLA,800.00,800.00,765.00,765.00,11900 08/30/19,POLA-W,800.00,800.00,800.00,800.00,0 08/30/19,POLI,830.00,830.00,785.00,795.00,800 08/30/19,POLL,4680.00,5750.00,4670.00,5475.00,694400 08/30/19,POLU,1830.00,2050.00,1830.00,2000.00,36200 08/30/19,POLY,54.00,66.00,54.00,64.00,2111200 08/30/19,POOL,1205.00,1230.00,1195.00,1195.00,154306300 08/30/19,POOL-W,1205.00,4010.00,4010.00,4010.00,0 08/30/19,PORT,650.00,650.00,650.00,650.00,100 08/30/19,POSA,112.00,112.00,112.00,112.00,0 08/30/19,POSA-W,10.00,10.00,10.00,10.00,0 08/30/19,POWR,1000.00,1045.00,975.00,1045.00,1215900 08/30/19,PPRE,350.00,350.00,344.00,350.00,3605700 08/30/19,PPRO,117.00,118.00,113.00,115.00,56126700 08/30/19,PRAS,160.00,160.00,160.00,160.00,0 08/30/19,PRDA,4270.00,4270.00,4270.00,4270.00,0 08/30/19,PRIM,440.00,440.00,440.00,440.00,100 08/30/19,PRIM-W,34.00,34.00,34.00,34.00,200 08/30/19,PSAB,276.00,280.00,264.00,264.00,27909000 08/30/19,PSDN,155.00,156.00,131.00,141.00,700 08/30/19,PSKT,50.00,50.00,50.00,50.00,0 08/30/19,PSSI,165.00,167.00,165.00,165.00,70600 08/30/19,PTBA,2420.00,2470.00,2420.00,2470.00,19139600 08/30/19,PTIS,284.00,284.00,284.00,284.00,0 08/30/19,PTPP,1865.00,1875.00,1830.00,1850.00,14433000 08/30/19,PTRO,1360.00,1370.00,1345.00,1350.00,203900 08/30/19,PTSN,430.00,432.00,422.00,422.00,489700 08/30/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 08/30/19,PUDP,390.00,390.00,390.00,390.00,0 08/30/19,PWON,640.00,640.00,625.00,640.00,33797800 08/30/19,PYFA,168.00,170.00,168.00,170.00,1100 08/30/19,PZZA,1035.00,1045.00,1005.00,1005.00,179500 08/30/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 08/30/19,R-LQ45X,1034.00,1034.00,1034.00,1034.00,400 08/30/19,RAJA,252.00,252.00,248.00,250.00,2082400 08/30/19,RALS,1215.00,1225.00,1210.00,1210.00,851000 08/30/19,RANC,400.00,400.00,400.00,400.00,0 08/30/19,RBMS,80.00,83.00,80.00,81.00,398500 08/30/19,RDTX,8000.00,8000.00,8000.00,8000.00,100 08/30/19,RELI,210.00,210.00,210.00,210.00,0 08/30/19,RICY,165.00,169.00,164.00,169.00,1200 08/30/19,RIGS,234.00,248.00,234.00,248.00,3000 08/30/19,RIMO,127.00,128.00,125.00,125.00,395776200 08/30/19,RISE,630.00,635.00,625.00,630.00,1635700 08/30/19,RMBA,332.00,360.00,332.00,340.00,36200 08/30/19,RODA,228.00,228.00,224.00,224.00,5400 08/30/19,ROTI,1280.00,1290.00,1280.00,1290.00,107000 08/30/19,RUIS,248.00,248.00,248.00,248.00,300 08/30/19,SAFE,200.00,202.00,199.00,202.00,246000 08/30/19,SAME,486.00,498.00,478.00,480.00,5488800 08/30/19,SAPX,830.00,830.00,830.00,830.00,100 08/30/19,SATU,117.00,117.00,110.00,110.00,86300 08/30/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 08/30/19,SCCO,9100.00,9100.00,9100.00,9100.00,4000 08/30/19,SCMA,1205.00,1270.00,1190.00,1235.00,27617100 08/30/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 08/30/19,SDMU,55.00,55.00,52.00,52.00,878700 08/30/19,SDPC,101.00,102.00,100.00,102.00,9900 08/30/19,SDRA,800.00,800.00,800.00,800.00,0 08/30/19,SFAN,1010.00,1050.00,1005.00,1025.00,609500 08/30/19,SFAN-W,1010.00,505.00,505.00,505.00,0 08/30/19,SGRO,2220.00,2220.00,2210.00,2210.00,2500 08/30/19,SHID,3200.00,3280.00,3090.00,3090.00,33300 08/30/19,SHIP,795.00,800.00,785.00,795.00,1218900 08/30/19,SIDO,1180.00,1280.00,1175.00,1280.00,16620200 08/30/19,SILO,6275.00,6500.00,6250.00,6475.00,585800 08/30/19,SIMA,54.00,65.00,54.00,63.00,1443700 08/30/19,SIMP,332.00,336.00,330.00,332.00,4113700 08/30/19,SIPD,1060.00,1060.00,1060.00,1060.00,200 08/30/19,SKBM,480.00,570.00,480.00,510.00,2000 08/30/19,SKLT,1560.00,1560.00,1560.00,1560.00,100 08/30/19,SKRN,440.00,442.00,436.00,436.00,829200 08/30/19,SKYB,63.00,65.00,55.00,55.00,853800 08/30/19,SMAR,3800.00,3880.00,3750.00,3840.00,4500 08/30/19,SMBR,775.00,780.00,735.00,735.00,5961300 08/30/19,SMCB,1360.00,1375.00,1360.00,1360.00,30000 08/30/19,SMDM,139.00,139.00,139.00,139.00,0 08/30/19,SMDR,280.00,280.00,272.00,274.00,313100 08/30/19,SMGR,13125.00,13450.00,13050.00,13250.00,13045700 08/30/19,SMKL,258.00,258.00,250.00,252.00,317500 08/30/19,SMKL-W,25.00,26.00,24.00,25.00,127900 08/30/19,SMMA,9550.00,10250.00,8000.00,8000.00,337900 08/30/19,SMMT,119.00,120.00,117.00,117.00,175300 08/30/19,SMRA,1070.00,1095.00,1040.00,1060.00,14843800 08/30/19,SMRU,50.00,50.00,50.00,50.00,302600 08/30/19,SMSM,1285.00,1305.00,1270.00,1290.00,5514500 08/30/19,SOCI,200.00,204.00,199.00,200.00,5648900 08/30/19,SONA,5650.00,5650.00,5650.00,5650.00,0 08/30/19,SOSS,314.00,346.00,308.00,346.00,235100 08/30/19,SOSS-W,38.00,38.00,38.00,38.00,100 08/30/19,SOTS,290.00,290.00,290.00,290.00,0 08/30/19,SOTS-W,93.00,93.00,87.00,87.00,200 08/30/19,SPMA,318.00,328.00,316.00,324.00,139700 08/30/19,SPTO,1075.00,1080.00,1065.00,1065.00,2019900 08/30/19,SQMI,228.00,236.00,218.00,218.00,5980700 08/30/19,SRAJ,244.00,270.00,238.00,248.00,490000 08/30/19,SRIL,338.00,338.00,334.00,336.00,44383100 08/30/19,SRSN,69.00,70.00,69.00,70.00,987100 08/30/19,SRTG,3610.00,3610.00,3590.00,3610.00,33100 08/30/19,SSIA,720.00,730.00,720.00,725.00,13382500 08/30/19,SSMS,915.00,915.00,905.00,915.00,61970200 08/30/19,SSTM,500.00,500.00,424.00,424.00,300 08/30/19,STAR,100.00,101.00,98.00,101.00,101400 08/30/19,STTP,3110.00,3110.00,3110.00,3110.00,0 08/30/19,SUGI,50.00,50.00,50.00,50.00,0 08/30/19,SULI,50.00,51.00,50.00,50.00,2196500 08/30/19,SUPR,5150.00,5150.00,5150.00,5150.00,300 08/30/19,SURE,3060.00,3060.00,3060.00,3060.00,2500 08/30/19,SWAT,119.00,121.00,118.00,119.00,8654400 08/30/19,TALF,344.00,344.00,344.00,344.00,100 08/30/19,TAMU,460.00,462.00,440.00,450.00,5902200 08/30/19,TARA,735.00,740.00,720.00,730.00,63298400 08/30/19,TAXI,50.00,50.00,50.00,50.00,2005500 08/30/19,TBIG,5875.00,6175.00,5700.00,5975.00,12394200 08/30/19,TBLA,875.00,900.00,860.00,900.00,3229500 08/30/19,TBMS,810.00,810.00,810.00,810.00,100 08/30/19,TCID,11975.00,12500.00,11975.00,12500.00,1500 08/30/19,TCPI,7350.00,7650.00,7125.00,7350.00,10079900 08/30/19,TDPM,300.00,306.00,300.00,300.00,16977700 08/30/19,TELE,258.00,268.00,256.00,260.00,2489700 08/30/19,TFCO,895.00,895.00,830.00,830.00,1300 08/30/19,TGKA,4720.00,4720.00,4720.00,4720.00,0 08/30/19,TGRA,825.00,840.00,810.00,840.00,28642700 08/30/19,TIFA,174.00,176.00,168.00,168.00,15300 08/30/19,TINS,995.00,1000.00,975.00,980.00,13236800 08/30/19,TIRA,222.00,222.00,222.00,222.00,100 08/30/19,TIRT,69.00,74.00,69.00,72.00,198400 08/30/19,TKIM,9950.00,10050.00,9750.00,9950.00,1374600 08/30/19,TLKM,4430.00,4450.00,4420.00,4450.00,95138200 08/30/19,TMAS,130.00,132.00,125.00,125.00,3467600 08/30/19,TMPI,50.00,50.00,50.00,50.00,0 08/30/19,TMPO,175.00,175.00,175.00,175.00,100 08/30/19,TNCA,308.00,308.00,308.00,308.00,400 08/30/19,TOBA,368.00,368.00,368.00,368.00,22500 08/30/19,TOPS,605.00,605.00,595.00,595.00,10969400 08/30/19,TOTL,496.00,500.00,496.00,498.00,198500 08/30/19,TOTO,314.00,320.00,310.00,312.00,118700 08/30/19,TOWR,735.00,735.00,700.00,705.00,44058900 08/30/19,TPIA,8775.00,8850.00,8750.00,8825.00,7636100 08/30/19,TPMA,282.00,282.00,282.00,282.00,50100 08/30/19,TRAM,104.00,106.00,103.00,103.00,1244407300 08/30/19,TRAM-W,40.00,41.00,40.00,41.00,223700 08/30/19,TRIL,50.00,50.00,50.00,50.00,0 08/30/19,TRIM,160.00,160.00,160.00,160.00,300 08/30/19,TRIO,426.00,426.00,426.00,426.00,0 08/30/19,TRIS,256.00,276.00,256.00,276.00,306100 08/30/19,TRST,370.00,370.00,370.00,370.00,0 08/30/19,TRUK,113.00,114.00,111.00,113.00,1192700 08/30/19,TRUS,354.00,354.00,354.00,354.00,0 08/30/19,TSPC,1625.00,1650.00,1615.00,1625.00,56600 08/30/19,TUGU,3200.00,3200.00,3200.00,3200.00,1000 08/30/19,TURI,1000.00,1000.00,1000.00,1000.00,0 08/30/19,ULTJ,1525.00,1545.00,1515.00,1535.00,890000 08/30/19,UNIC,4260.00,4260.00,4260.00,4260.00,0 08/30/19,UNIT,182.00,182.00,180.00,180.00,23300 08/30/19,UNSP,106.00,106.00,104.00,105.00,181700 08/30/19,UNTR,20750.00,21125.00,20600.00,20925.00,5118700 08/30/19,UNVR,47975.00,48975.00,47325.00,48850.00,3730200 08/30/19,URBN,2330.00,2390.00,2320.00,2390.00,297700 08/30/19,URBN-W,65.00,70.00,63.00,67.00,1274000 08/30/19,VICO,109.00,109.00,104.00,108.00,700 08/30/19,VINS,103.00,103.00,103.00,103.00,400 08/30/19,VINS-W,19.00,21.00,18.00,19.00,134500 08/30/19,VIVA,108.00,109.00,106.00,107.00,5320800 08/30/19,VOKS,328.00,338.00,324.00,338.00,5225700 08/30/19,VRNA,125.00,125.00,125.00,125.00,0 08/30/19,WAPO,83.00,88.00,83.00,88.00,10900 08/30/19,WEGE,364.00,374.00,364.00,370.00,26466200 08/30/19,WEHA,166.00,166.00,165.00,166.00,1669300 08/30/19,WICO,555.00,555.00,550.00,550.00,21200 08/30/19,WIIM,214.00,214.00,206.00,208.00,4775200 08/30/19,WIKA,2190.00,2230.00,2190.00,2210.00,15950400 08/30/19,WINS,160.00,160.00,160.00,160.00,55200 08/30/19,WOMF,262.00,264.00,258.00,260.00,100700 08/30/19,WOOD,800.00,815.00,795.00,800.00,6971300 08/30/19,WSBP,338.00,344.00,336.00,338.00,26710600 08/30/19,WSKT,1745.00,1765.00,1735.00,1745.00,23885200 08/30/19,WTON,490.00,494.00,488.00,490.00,7706100 08/30/19,XAQA,991.00,991.00,991.00,991.00,0 08/30/19,XBID,546.00,546.00,546.00,546.00,0 08/30/19,XBLQ,488.00,488.00,488.00,488.00,0 08/30/19,XBNI,1098.00,1098.00,1098.00,1098.00,100 08/30/19,XBSK,392.00,392.00,392.00,392.00,0 08/30/19,XCID,76.00,81.00,76.00,81.00,501100 08/30/19,XCIS,105.00,105.00,105.00,105.00,2100 08/30/19,XDIF,496.00,496.00,496.00,496.00,0 08/30/19,XIHD,507.00,507.00,507.00,507.00,0 08/30/19,XIIC,1128.00,1128.00,1128.00,1128.00,0 08/30/19,XIIF,662.00,662.00,662.00,662.00,100 08/30/19,XIIT,559.00,559.00,559.00,559.00,0 08/30/19,XIJI,701.00,701.00,701.00,701.00,200 08/30/19,XIPI,174.00,174.00,174.00,174.00,0 08/30/19,XISB,398.00,398.00,398.00,398.00,0 08/30/19,XISC,750.00,750.00,750.00,750.00,200 08/30/19,XISI,357.00,357.00,357.00,357.00,200 08/30/19,XISR,400.00,403.00,400.00,400.00,22200 08/30/19,XMIG,165.00,165.00,165.00,165.00,0 08/30/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 08/30/19,XMTS,502.00,502.00,502.00,502.00,0 08/30/19,XPDV,486.00,486.00,486.00,486.00,0 08/30/19,XPES,428.00,428.00,428.00,428.00,0 08/30/19,XPFT,546.00,546.00,546.00,546.00,100 08/30/19,XPID,497.00,497.00,497.00,497.00,0 08/30/19,XPLC,482.00,482.00,482.00,482.00,0 08/30/19,XPLQ,518.00,518.00,518.00,518.00,0 08/30/19,XPMI,970.00,970.00,970.00,970.00,100 08/30/19,XPSG,453.00,453.00,453.00,453.00,0 08/30/19,XPTD,553.00,553.00,553.00,553.00,0 08/30/19,XSBC,110.00,110.00,110.00,110.00,0 08/30/19,XSPI,750.00,750.00,750.00,750.00,0 08/30/19,YELO,131.00,154.00,131.00,136.00,7381500 08/30/19,YELO-W,26.00,26.00,24.00,25.00,593800 08/30/19,YPAS,680.00,680.00,560.00,560.00,600 08/30/19,YULE,153.00,153.00,153.00,153.00,400 08/30/19,ZBRA,50.00,50.00,50.00,50.00,0 08/30/19,ZINC,560.00,575.00,560.00,560.00,108067000 08/30/19,ZONE,520.00,525.00,520.00,520.00,200700