,,,,,, 09/19/19,AALI,11200.00,11275.00,10900.00,10925.00,405200 09/19/19,ABBA,134.00,143.00,134.00,140.00,7619100 09/19/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 09/19/19,ABMM,1805.00,1805.00,1805.00,1805.00,100 09/19/19,ACES,1750.00,1755.00,1725.00,1740.00,7120800 09/19/19,ACST,1100.00,1145.00,1100.00,1140.00,1194700 09/19/19,ADES,1095.00,1095.00,1085.00,1090.00,25200 09/19/19,ADHI,1355.00,1365.00,1335.00,1340.00,2869000 09/19/19,ADMF,10750.00,10750.00,10675.00,10750.00,8600 09/19/19,ADMG,210.00,214.00,208.00,210.00,1442800 09/19/19,ADRO,1400.00,1410.00,1370.00,1370.00,35991200 09/19/19,AGII,630.00,630.00,615.00,620.00,57000 09/19/19,AGRO,242.00,246.00,238.00,240.00,1054100 09/19/19,AGRS,197.00,197.00,190.00,190.00,112100 09/19/19,AHAP,56.00,61.00,56.00,56.00,1732500 09/19/19,AIMS,180.00,180.00,180.00,180.00,0 09/19/19,AISA,168.00,168.00,168.00,168.00,0 09/19/19,AKKU,50.00,50.00,50.00,50.00,62100 09/19/19,AKPI,414.00,440.00,408.00,410.00,39900 09/19/19,AKRA,3970.00,3970.00,3910.00,3910.00,4086300 09/19/19,AKSI,540.00,580.00,500.00,520.00,2657200 09/19/19,ALDO,382.00,382.00,380.00,380.00,8100 09/19/19,ALKA,498.00,498.00,472.00,488.00,14000 09/19/19,ALMI,384.00,400.00,384.00,400.00,4300 09/19/19,ALTO,360.00,380.00,360.00,380.00,26600 09/19/19,AMAG,292.00,304.00,292.00,304.00,1100 09/19/19,AMFG,4750.00,4750.00,4630.00,4750.00,8000 09/19/19,AMIN,304.00,304.00,300.00,300.00,14700 09/19/19,AMRT,890.00,960.00,880.00,900.00,195700 09/19/19,ANDI,1770.00,1770.00,1700.00,1730.00,69879500 09/19/19,ANJT,785.00,795.00,785.00,795.00,175300 09/19/19,ANTM,1065.00,1080.00,1045.00,1045.00,46921500 09/19/19,APEX,605.00,605.00,550.00,550.00,1800 09/19/19,APIC,715.00,715.00,705.00,705.00,22313800 09/19/19,APIC-W,555.00,555.00,550.00,550.00,2900 09/19/19,APII,173.00,173.00,172.00,172.00,16000 09/19/19,APLI,95.00,99.00,95.00,99.00,300 09/19/19,APLN,252.00,258.00,244.00,246.00,23671900 09/19/19,APOL,50.00,50.00,50.00,50.00,600 09/19/19,APOL-W2,24.00,27.00,24.00,25.00,2400 09/19/19,ARGO,825.00,825.00,825.00,825.00,0 09/19/19,ARII,735.00,750.00,735.00,740.00,12300 09/19/19,ARKA,1610.00,1615.00,1595.00,1610.00,267100 09/19/19,ARMY,290.00,290.00,274.00,274.00,325011000 09/19/19,ARNA,515.00,515.00,505.00,515.00,15400 09/19/19,ARTA,390.00,390.00,390.00,390.00,0 09/19/19,ARTI,50.00,50.00,50.00,50.00,125200 09/19/19,ARTO,810.00,810.00,780.00,790.00,102400 09/19/19,ASBI,320.00,320.00,320.00,320.00,500 09/19/19,ASDM,1015.00,1020.00,1015.00,1020.00,2100 09/19/19,ASGR,1015.00,1020.00,1000.00,1005.00,137100 09/19/19,ASII,6725.00,6725.00,6575.00,6600.00,13478800 09/19/19,ASJT,188.00,192.00,184.00,188.00,137700 09/19/19,ASMI,1030.00,1085.00,1030.00,1075.00,150400 09/19/19,ASRI,316.00,320.00,312.00,312.00,4368700 09/19/19,ASRM,2350.00,2350.00,2250.00,2350.00,17700 09/19/19,ASSA,770.00,780.00,760.00,770.00,283200 09/19/19,ATIC,815.00,815.00,815.00,815.00,0 09/19/19,ATPK,194.00,194.00,194.00,194.00,0 09/19/19,AUTO,1305.00,1305.00,1295.00,1300.00,1426000 09/19/19,BABP,53.00,54.00,52.00,52.00,12967300 09/19/19,BABP-W2,38.00,38.00,21.00,35.00,11500 09/19/19,BABP-W3,40.00,50.00,40.00,40.00,9400 09/19/19,BACA,280.00,280.00,280.00,280.00,900 09/19/19,BACA-W2,280.00,100.00,100.00,100.00,0 09/19/19,BAJA,73.00,73.00,72.00,73.00,198800 09/19/19,BALI,1470.00,1470.00,1430.00,1435.00,93400 09/19/19,BAPA,85.00,86.00,85.00,85.00,7100 09/19/19,BAPI,134.00,135.00,126.00,128.00,17231600 09/19/19,BAPI-W,14.00,15.00,12.00,13.00,50324300 09/19/19,BATA,705.00,715.00,705.00,705.00,2200 09/19/19,BAYU,1525.00,1525.00,1525.00,1525.00,2200 09/19/19,BBCA,30075.00,30225.00,30000.00,30150.00,12397700 09/19/19,BBHI,175.00,175.00,168.00,168.00,81000 09/19/19,BBKP,282.00,284.00,278.00,280.00,1879900 09/19/19,BBLD,488.00,488.00,488.00,488.00,100 09/19/19,BBMD,2400.00,2400.00,2400.00,2400.00,0 09/19/19,BBNI,7950.00,7950.00,7775.00,7775.00,12585300 09/19/19,BBRI,4200.00,4230.00,4200.00,4220.00,92108100 09/19/19,BBRM,50.00,50.00,50.00,50.00,0 09/19/19,BBTN,2280.00,2290.00,2240.00,2260.00,20475500 09/19/19,BBYB,288.00,288.00,280.00,280.00,2500 09/19/19,BCAP,163.00,174.00,159.00,163.00,17333100 09/19/19,BCIC,450.00,450.00,450.00,450.00,0 09/19/19,BCIP,85.00,85.00,83.00,84.00,1749800 09/19/19,BDMN,4680.00,4830.00,4680.00,4750.00,3577400 09/19/19,BEEF,344.00,356.00,344.00,348.00,6722800 09/19/19,BEEF-W,41.00,42.00,39.00,39.00,69600 09/19/19,BEKS,50.00,50.00,50.00,50.00,10700 09/19/19,BELL,515.00,515.00,515.00,515.00,54100 09/19/19,BEST,294.00,296.00,288.00,292.00,7364100 09/19/19,BFIN,560.00,575.00,550.00,550.00,18666800 09/19/19,BGTG,71.00,71.00,70.00,71.00,2445200 09/19/19,BHIT,74.00,74.00,72.00,72.00,12316400 09/19/19,BIKA,206.00,206.00,204.00,204.00,1000 09/19/19,BIMA,51.00,51.00,50.00,51.00,49800 09/19/19,BINA,835.00,860.00,835.00,860.00,105000 09/19/19,BIPI,50.00,50.00,50.00,50.00,326600 09/19/19,BIPI-W,14.00,14.00,13.00,14.00,1274900 09/19/19,BIPP,65.00,75.00,65.00,69.00,636000 09/19/19,BIPP-W2,65.00,1.00,1.00,1.00,0 09/19/19,BIRD,2620.00,2620.00,2600.00,2600.00,33800 09/19/19,BISI,1375.00,1400.00,1375.00,1395.00,67800 09/19/19,BJBR,1600.00,1605.00,1575.00,1575.00,9125100 09/19/19,BJTM,645.00,650.00,645.00,645.00,2868800 09/19/19,BKDP,59.00,62.00,56.00,57.00,54800 09/19/19,BKSL,129.00,131.00,125.00,125.00,192639400 09/19/19,BKSL-W,27.00,27.00,25.00,25.00,3711900 09/19/19,BKSW,189.00,189.00,189.00,189.00,0 09/19/19,BLTA,50.00,50.00,50.00,50.00,500 09/19/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/19/19,BLUE,585.00,605.00,575.00,585.00,250100 09/19/19,BMAS,282.00,282.00,282.00,282.00,11000 09/19/19,BMRI,7175.00,7175.00,7075.00,7100.00,17970800 09/19/19,BMSR,103.00,106.00,97.00,100.00,222800 09/19/19,BMTR,354.00,358.00,346.00,346.00,27273200 09/19/19,BNBA,304.00,304.00,304.00,304.00,122000 09/19/19,BNBR,50.00,50.00,50.00,50.00,900 09/19/19,BNGA,1020.00,1030.00,1020.00,1020.00,1125500 09/19/19,BNII,230.00,230.00,226.00,228.00,376400 09/19/19,BNLI,1070.00,1080.00,1055.00,1065.00,15441600 09/19/19,BOGA,810.00,815.00,805.00,815.00,5426000 09/19/19,BOGA-W,810.00,600.00,600.00,600.00,0 09/19/19,BOLA,370.00,370.00,362.00,366.00,95500 09/19/19,BOLT,875.00,880.00,870.00,875.00,120800 09/19/19,BORN,50.00,50.00,50.00,50.00,0 09/19/19,BOSS,795.00,800.00,785.00,800.00,349500 09/19/19,BPFI,1130.00,1140.00,1130.00,1140.00,7500 09/19/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/19/19,BPTR,101.00,101.00,100.00,101.00,353900 09/19/19,BRAM,6225.00,6225.00,6225.00,6225.00,0 09/19/19,BRIS,434.00,436.00,424.00,428.00,2738000 09/19/19,BRMS,50.00,50.00,50.00,50.00,1051100 09/19/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 09/19/19,BRPT,1030.00,1040.00,1015.00,1030.00,57614500 09/19/19,BRPT-W,650.00,650.00,650.00,650.00,4800 09/19/19,BSDE,1415.00,1435.00,1400.00,1405.00,23454200 09/19/19,BSIM,580.00,580.00,565.00,575.00,11300 09/19/19,BSIM-W3,52.00,52.00,32.00,52.00,20400 09/19/19,BSSR,1690.00,1690.00,1670.00,1690.00,800 09/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/19/19,BTEK,61.00,62.00,56.00,59.00,16450000 09/19/19,BTEL,50.00,50.00,50.00,50.00,0 09/19/19,BTON,212.00,220.00,206.00,218.00,238300 09/19/19,BTPN,3260.00,3290.00,3260.00,3280.00,7100 09/19/19,BTPS,3270.00,3460.00,3220.00,3270.00,46086900 09/19/19,BUDI,103.00,104.00,101.00,101.00,4726200 09/19/19,BUKK,1700.00,1700.00,1700.00,1700.00,200 09/19/19,BULL,195.00,195.00,192.00,192.00,13513600 09/19/19,BULL-W,195.00,100.00,100.00,100.00,0 09/19/19,BULL-W2,30.00,30.00,28.00,28.00,600 09/19/19,BUMI,98.00,98.00,94.00,94.00,90447100 09/19/19,BUVA,88.00,88.00,85.00,86.00,251800 09/19/19,BVIC,169.00,176.00,169.00,170.00,5200 09/19/19,BWPT,138.00,140.00,135.00,135.00,6264300 09/19/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 09/19/19,CAKK,112.00,114.00,112.00,112.00,242000 09/19/19,CAKK-W,22.00,22.00,19.00,21.00,681700 09/19/19,CAMP,500.00,505.00,494.00,500.00,1005600 09/19/19,CANI,185.00,185.00,185.00,185.00,0 09/19/19,CARS,222.00,230.00,222.00,230.00,187700 09/19/19,CASA,390.00,394.00,388.00,390.00,6134200 09/19/19,CASA-W,390.00,338.00,338.00,338.00,0 09/19/19,CASS,645.00,645.00,645.00,645.00,100 09/19/19,CCSI,296.00,326.00,294.00,324.00,28358400 09/19/19,CEKA,1505.00,1515.00,1500.00,1505.00,8000 09/19/19,CENT,84.00,84.00,82.00,82.00,16188300 09/19/19,CFIN,306.00,308.00,306.00,308.00,421000 09/19/19,CINT,260.00,262.00,260.00,262.00,141000 09/19/19,CITA,1960.00,1960.00,1940.00,1940.00,12000 09/19/19,CITY,193.00,193.00,193.00,193.00,100 09/19/19,CITY-W,122.00,122.00,122.00,122.00,400 09/19/19,CKRA,76.00,76.00,76.00,76.00,0 09/19/19,CLAY,4990.00,5025.00,4980.00,4990.00,2058800 09/19/19,CLEO,565.00,580.00,560.00,575.00,13698800 09/19/19,CLPI,805.00,805.00,800.00,800.00,10600 09/19/19,CMNP,1460.00,1580.00,1450.00,1475.00,457800 09/19/19,CMPP,184.00,184.00,184.00,184.00,0 09/19/19,CNKO,50.00,50.00,50.00,50.00,400500 09/19/19,CNTB,250.00,250.00,250.00,250.00,0 09/19/19,CNTX,440.00,444.00,440.00,444.00,5000 09/19/19,COCO,925.00,925.00,920.00,920.00,1700500 09/19/19,COCO-W,494.00,494.00,494.00,494.00,2839000 09/19/19,COWL,212.00,214.00,210.00,210.00,178400 09/19/19,CPIN,5325.00,5375.00,5250.00,5300.00,3915300 09/19/19,CPRI,59.00,59.00,56.00,56.00,2790000 09/19/19,CPRI-W,24.00,24.00,22.00,24.00,22300 09/19/19,CPRO,50.00,50.00,50.00,50.00,48500 09/19/19,CSAP,460.00,466.00,460.00,466.00,155200 09/19/19,CSIS,103.00,103.00,97.00,99.00,3931900 09/19/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/19/19,CTRA,1150.00,1165.00,1100.00,1115.00,35604700 09/19/19,CTTH,95.00,96.00,94.00,94.00,28400 09/19/19,DART,318.00,370.00,318.00,370.00,3800 09/19/19,DAYA,240.00,240.00,240.00,240.00,400 09/19/19,DEAL,1590.00,1595.00,1575.00,1585.00,6799300 09/19/19,DEAL-W,1590.00,1100.00,1100.00,1100.00,0 09/19/19,DEFI,1860.00,1860.00,1860.00,1860.00,800 09/19/19,DEWA,50.00,50.00,50.00,50.00,0 09/19/19,DFAM,970.00,975.00,955.00,955.00,625900 09/19/19,DFAM-W,970.00,745.00,745.00,745.00,0 09/19/19,DGIK,50.00,50.00,50.00,50.00,2000 09/19/19,DIGI,1950.00,1950.00,1675.00,1695.00,121700 09/19/19,DILD,424.00,428.00,420.00,420.00,12056600 09/19/19,DIVA,3680.00,3680.00,3620.00,3670.00,671900 09/19/19,DKFT,244.00,246.00,226.00,230.00,26398100 09/19/19,DLTA,7000.00,7100.00,7000.00,7100.00,5300 09/19/19,DMAS,300.00,302.00,298.00,300.00,20459000 09/19/19,DNAR,242.00,244.00,242.00,244.00,200 09/19/19,DNET,3060.00,3060.00,3060.00,3060.00,4100 09/19/19,DOID,354.00,356.00,340.00,348.00,7978400 09/19/19,DPNS,288.00,288.00,288.00,288.00,0 09/19/19,DPUM,115.00,115.00,115.00,115.00,600 09/19/19,DSFI,135.00,135.00,129.00,129.00,599400 09/19/19,DSNG,326.00,330.00,318.00,330.00,664700 09/19/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/19/19,DUCK,1630.00,1640.00,1630.00,1640.00,36700 09/19/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/19/19,DVLA,2160.00,2160.00,2160.00,2160.00,100 09/19/19,DWGL,240.00,248.00,234.00,248.00,2084600 09/19/19,DWGL-W,45.00,50.00,45.00,47.00,2864300 09/19/19,DYAN,130.00,134.00,129.00,131.00,5684600 09/19/19,EAST,122.00,134.00,122.00,130.00,7698500 09/19/19,EAST-W,14.00,15.00,13.00,13.00,21439700 09/19/19,ECII,1120.00,1120.00,1120.00,1120.00,0 09/19/19,EKAD,870.00,870.00,865.00,865.00,247000 09/19/19,ELSA,342.00,344.00,338.00,342.00,18865600 09/19/19,ELTY,50.00,50.00,50.00,50.00,0 09/19/19,EMDE,236.00,236.00,236.00,236.00,900 09/19/19,EMTK,5400.00,5475.00,5400.00,5475.00,800 09/19/19,ENRG,59.00,59.00,57.00,57.00,48177200 09/19/19,ENVY,1575.00,1580.00,1560.00,1570.00,10339300 09/19/19,EPMT,2250.00,2250.00,2250.00,2250.00,100 09/19/19,ERAA,1950.00,1980.00,1860.00,1940.00,58376300 09/19/19,ERTX,123.00,129.00,123.00,123.00,48700 09/19/19,ESSA,268.00,272.00,254.00,256.00,7287500 09/19/19,ESTI,96.00,97.00,96.00,97.00,1605900 09/19/19,ETWA,91.00,95.00,83.00,83.00,853300 09/19/19,EXCL,3490.00,3550.00,3450.00,3470.00,6187000 09/19/19,FAST,2630.00,2630.00,2630.00,2630.00,100 09/19/19,FASW,8350.00,8350.00,7950.00,8050.00,31200 09/19/19,FILM,515.00,575.00,468.00,480.00,10714700 09/19/19,FINN,50.00,50.00,50.00,50.00,30800 09/19/19,FIRE,2550.00,2580.00,2490.00,2550.00,52357900 09/19/19,FIRE-W,2550.00,1910.00,1910.00,1910.00,0 09/19/19,FISH,3100.00,3100.00,3100.00,3100.00,0 09/19/19,FITT,90.00,91.00,89.00,91.00,305600 09/19/19,FITT-W,33.00,33.00,32.00,33.00,3600 09/19/19,FMII,640.00,640.00,640.00,640.00,0 09/19/19,FOOD,140.00,143.00,140.00,142.00,831800 09/19/19,FORU,99.00,99.00,99.00,99.00,800 09/19/19,FORZ,960.00,960.00,935.00,940.00,1105800 09/19/19,FORZ-W,960.00,610.00,610.00,610.00,0 09/19/19,FPNI,133.00,133.00,132.00,132.00,171800 09/19/19,FREN,155.00,163.00,151.00,163.00,335234600 09/19/19,FREN-W,99.00,104.00,98.00,102.00,506900 09/19/19,FUJI,116.00,118.00,115.00,117.00,160100 09/19/19,GAMA,50.00,50.00,50.00,50.00,35700 09/19/19,GDST,82.00,84.00,80.00,82.00,150900 09/19/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/19/19,GEMA,380.00,380.00,380.00,380.00,20000 09/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/19/19,GGRM,55925.00,55925.00,55000.00,55150.00,1302300 09/19/19,GGRP,925.00,1080.00,900.00,945.00,22752800 09/19/19,GHON,1310.00,1600.00,1300.00,1600.00,7900 09/19/19,GIAA,545.00,555.00,520.00,525.00,68873700 09/19/19,GJTL,650.00,655.00,645.00,645.00,1473900 09/19/19,GLOB,510.00,575.00,420.00,420.00,580300 09/19/19,GMFI,206.00,208.00,202.00,204.00,3474900 09/19/19,GMTD,18900.00,18900.00,18900.00,18900.00,100 09/19/19,GOLD,240.00,240.00,232.00,238.00,2200 09/19/19,GOLL,50.00,50.00,50.00,50.00,0 09/19/19,GOOD,1725.00,1730.00,1705.00,1715.00,633100 09/19/19,GPRA,93.00,93.00,92.00,93.00,79000 09/19/19,GREN,328.00,328.00,328.00,328.00,0 09/19/19,GSMF,109.00,120.00,107.00,115.00,219600 09/19/19,GTBO,157.00,166.00,157.00,159.00,30100 09/19/19,GWSA,185.00,185.00,184.00,184.00,1000 09/19/19,GZCO,50.00,50.00,50.00,50.00,358400 09/19/19,HADE,50.00,50.00,50.00,50.00,0 09/19/19,HDFA,160.00,163.00,158.00,163.00,600 09/19/19,HDIT,785.00,800.00,770.00,795.00,29400 09/19/19,HDTX,120.00,120.00,120.00,120.00,0 09/19/19,HEAL,3500.00,3530.00,3460.00,3460.00,448600 09/19/19,HELI,177.00,177.00,177.00,177.00,0 09/19/19,HELI-W,15.00,15.00,15.00,15.00,100 09/19/19,HERO,795.00,795.00,730.00,730.00,14800 09/19/19,HEXA,3240.00,3250.00,3210.00,3220.00,33400 09/19/19,HITS,625.00,630.00,625.00,630.00,500 09/19/19,HKMU,328.00,330.00,324.00,326.00,14445800 09/19/19,HMSP,2390.00,2390.00,2350.00,2350.00,24004400 09/19/19,HOKI,840.00,845.00,830.00,840.00,26861200 09/19/19,HOKI-W,660.00,660.00,660.00,660.00,20000 09/19/19,HOME,101.00,130.00,96.00,113.00,3504895200 09/19/19,HOTL,153.00,168.00,152.00,155.00,7119600 09/19/19,HRME,960.00,1000.00,960.00,1000.00,11439500 09/19/19,HRTA,284.00,286.00,280.00,280.00,192400 09/19/19,HRUM,1410.00,1415.00,1385.00,1385.00,871500 09/19/19,IATA,50.00,50.00,50.00,50.00,3559300 09/19/19,IBFN,210.00,210.00,210.00,210.00,500 09/19/19,IBFN-W,29.00,29.00,27.00,27.00,400 09/19/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/19/19,ICBP,11975.00,11975.00,11850.00,11900.00,2160600 09/19/19,ICON,100.00,108.00,99.00,99.00,88800 09/19/19,IDPR,336.00,340.00,314.00,314.00,353600 09/19/19,IGAR,340.00,342.00,330.00,342.00,10400 09/19/19,IIKP,50.00,50.00,50.00,50.00,762400 09/19/19,IKAI,141.00,142.00,138.00,139.00,7485100 09/19/19,IKBI,262.00,272.00,262.00,272.00,4500 09/19/19,IMAS,1755.00,1765.00,1750.00,1750.00,247600 09/19/19,IMJS,452.00,454.00,444.00,450.00,165000 09/19/19,IMPC,1040.00,1045.00,1035.00,1040.00,455000 09/19/19,INAF,1750.00,1775.00,1740.00,1755.00,78000 09/19/19,INAI,432.00,460.00,432.00,456.00,49700 09/19/19,INCF,68.00,69.00,67.00,67.00,3645300 09/19/19,INCI,440.00,440.00,440.00,440.00,0 09/19/19,INCO,3770.00,3790.00,3670.00,3690.00,20486900 09/19/19,INDF,7900.00,7925.00,7875.00,7875.00,6527100 09/19/19,INDR,4000.00,4000.00,3990.00,3990.00,18700 09/19/19,INDS,2420.00,2420.00,2400.00,2410.00,987400 09/19/19,INDX,66.00,66.00,63.00,64.00,3400 09/19/19,INDY,1430.00,1450.00,1415.00,1420.00,2812800 09/19/19,INKP,7075.00,7100.00,6875.00,6925.00,3980100 09/19/19,INOV,400.00,412.00,396.00,396.00,6871700 09/19/19,INPC,68.00,68.00,67.00,67.00,607100 09/19/19,INPC-W,7.00,8.00,7.00,8.00,183900 09/19/19,INPP,835.00,835.00,835.00,835.00,0 09/19/19,INPS,3320.00,3510.00,3300.00,3440.00,7537300 09/19/19,INRU,825.00,825.00,825.00,825.00,10000 09/19/19,INTA,462.00,470.00,462.00,470.00,227300 09/19/19,INTA-W,200.00,200.00,200.00,200.00,10000 09/19/19,INTD,165.00,165.00,159.00,160.00,10200 09/19/19,INTP,20550.00,20900.00,20400.00,20900.00,955500 09/19/19,IPCC,1125.00,1140.00,1110.00,1140.00,133200 09/19/19,IPCM,242.00,242.00,240.00,240.00,613300 09/19/19,IPOL,102.00,107.00,96.00,107.00,1746200 09/19/19,IPTV,545.00,550.00,530.00,530.00,26834000 09/19/19,IPTV-W,30.00,31.00,28.00,29.00,8969300 09/19/19,ISAT,3330.00,3330.00,3200.00,3210.00,2652300 09/19/19,ISSP,121.00,124.00,120.00,121.00,25704800 09/19/19,ITIC,1255.00,1275.00,1060.00,1140.00,17377000 09/19/19,ITMA,820.00,820.00,820.00,820.00,7004200 09/19/19,ITMG,12925.00,13000.00,12700.00,12750.00,809000 09/19/19,ITTG,82.00,82.00,82.00,82.00,0 09/19/19,JAST,1475.00,1545.00,1470.00,1545.00,6991300 09/19/19,JAWA,112.00,129.00,110.00,116.00,173400 09/19/19,JAYA,97.00,100.00,97.00,98.00,760800 09/19/19,JAYA-W,20.00,21.00,19.00,19.00,506900 09/19/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/19/19,JGLE,50.00,50.00,50.00,50.00,0 09/19/19,JIHD,560.00,560.00,560.00,560.00,0 09/19/19,JKON,500.00,500.00,500.00,500.00,0 09/19/19,JKSW,60.00,60.00,60.00,60.00,0 09/19/19,JMAS,885.00,885.00,885.00,885.00,0 09/19/19,JPFA,1590.00,1625.00,1580.00,1610.00,32417100 09/19/19,JRPT,680.00,690.00,655.00,675.00,4344400 09/19/19,JSKY,990.00,990.00,860.00,860.00,27315600 09/19/19,JSMR,5675.00,5675.00,5525.00,5575.00,1500800 09/19/19,JSPT,890.00,890.00,890.00,890.00,0 09/19/19,JTPE,965.00,980.00,965.00,980.00,1038400 09/19/19,KAEF,2980.00,2990.00,2920.00,2950.00,48900 09/19/19,KARW,100.00,103.00,96.00,96.00,387100 09/19/19,KAYU,238.00,238.00,226.00,228.00,8620700 09/19/19,KBLI,670.00,705.00,665.00,695.00,42932500 09/19/19,KBLM,340.00,350.00,334.00,342.00,51600 09/19/19,KBLV,398.00,398.00,398.00,398.00,600 09/19/19,KBRI,50.00,50.00,50.00,50.00,0 09/19/19,KDSI,1360.00,1400.00,1355.00,1365.00,1251800 09/19/19,KEEN,640.00,650.00,640.00,650.00,33121600 09/19/19,KIAS,84.00,85.00,82.00,82.00,1390300 09/19/19,KICI,210.00,210.00,210.00,210.00,0 09/19/19,KIJA,318.00,318.00,314.00,318.00,3300700 09/19/19,KINO,3370.00,3480.00,3360.00,3470.00,201400 09/19/19,KIOS,412.00,414.00,402.00,402.00,2600 09/19/19,KIOS-W,412.00,200.00,200.00,200.00,0 09/19/19,KJEN,1995.00,1995.00,1990.00,1990.00,544500 09/19/19,KKGI,250.00,250.00,240.00,240.00,15200 09/19/19,KLBF,1680.00,1690.00,1675.00,1680.00,57726800 09/19/19,KMTR,316.00,324.00,312.00,314.00,62100 09/19/19,KOBX,141.00,156.00,141.00,153.00,1028300 09/19/19,KOIN,195.00,195.00,195.00,195.00,20000 09/19/19,KONI,720.00,720.00,505.00,690.00,4900 09/19/19,KOPI,650.00,650.00,640.00,645.00,41800 09/19/19,KOTA,605.00,610.00,595.00,595.00,11499800 09/19/19,KOTA-W,23.00,24.00,20.00,21.00,13177600 09/19/19,KPAL,560.00,575.00,540.00,560.00,3479000 09/19/19,KPAS,111.00,113.00,110.00,111.00,29940200 09/19/19,KPAS-W,31.00,32.00,28.00,29.00,1509300 09/19/19,KPIG,149.00,152.00,146.00,146.00,15419900 09/19/19,KRAH,1500.00,1500.00,1500.00,1500.00,0 09/19/19,KRAS,366.00,376.00,362.00,368.00,7712800 09/19/19,KREN,560.00,570.00,555.00,565.00,70399300 09/19/19,LAND,1440.00,1440.00,1400.00,1440.00,13800 09/19/19,LAPD,50.00,50.00,50.00,50.00,100 09/19/19,LCGP,114.00,114.00,114.00,114.00,0 09/19/19,LCKM,326.00,326.00,326.00,326.00,4800 09/19/19,LEAD,50.00,50.00,50.00,50.00,362100 09/19/19,LIFE,6250.00,6250.00,6100.00,6250.00,65500 09/19/19,LINK,4040.00,4050.00,3980.00,4020.00,897200 09/19/19,LION,515.00,515.00,515.00,515.00,0 09/19/19,LMAS,59.00,59.00,58.00,59.00,61200 09/19/19,LMPI,140.00,140.00,140.00,140.00,100 09/19/19,LMSH,474.00,474.00,474.00,474.00,0 09/19/19,LPCK,1340.00,1350.00,1320.00,1320.00,728900 09/19/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 09/19/19,LPIN,300.00,300.00,284.00,296.00,7600 09/19/19,LPKR,268.00,270.00,256.00,258.00,170966700 09/19/19,LPLI,144.00,144.00,144.00,144.00,0 09/19/19,LPPF,3020.00,3080.00,2990.00,3030.00,6700800 09/19/19,LPPS,90.00,92.00,90.00,92.00,48700 09/19/19,LRNA,136.00,136.00,136.00,136.00,0 09/19/19,LSIP,1265.00,1275.00,1215.00,1215.00,7034700 09/19/19,LTLS,655.00,655.00,650.00,655.00,308200 09/19/19,LUCK,1475.00,1475.00,1470.00,1475.00,743400 09/19/19,MABA,50.00,50.00,50.00,50.00,3200 09/19/19,MAGP,50.00,50.00,50.00,50.00,0 09/19/19,MAIN,975.00,980.00,945.00,945.00,4397900 09/19/19,MAMI,139.00,141.00,137.00,140.00,224993300 09/19/19,MAMI-W,25.00,27.00,24.00,24.00,3675400 09/19/19,MAMIP,139.00,600.00,600.00,600.00,0 09/19/19,MAPA,5400.00,5400.00,5275.00,5375.00,20900 09/19/19,MAPB,1730.00,1730.00,1730.00,1730.00,300 09/19/19,MAPI,995.00,1005.00,985.00,985.00,2768500 09/19/19,MARI,236.00,256.00,236.00,256.00,292100 09/19/19,MARK,492.00,494.00,490.00,494.00,2103500 09/19/19,MASA,550.00,560.00,545.00,545.00,23400 09/19/19,MAYA,6900.00,7000.00,6900.00,7000.00,200 09/19/19,MBAP,1990.00,2000.00,1990.00,1995.00,3000 09/19/19,MBSS,530.00,530.00,520.00,520.00,188700 09/19/19,MBTO,143.00,154.00,131.00,132.00,377300 09/19/19,MCAS,3220.00,3270.00,3210.00,3210.00,1318100 09/19/19,MCOR,143.00,143.00,140.00,140.00,823700 09/19/19,MDIA,120.00,123.00,118.00,123.00,337800 09/19/19,MDKA,6175.00,6225.00,6100.00,6200.00,13679000 09/19/19,MDKI,198.00,200.00,197.00,200.00,7800 09/19/19,MDLN,246.00,250.00,240.00,242.00,1673000 09/19/19,MDRN,50.00,50.00,50.00,50.00,2100 09/19/19,MEDC,755.00,765.00,750.00,750.00,9377300 09/19/19,MEDC-W,165.00,165.00,159.00,160.00,1570700 09/19/19,MEGA,5750.00,5750.00,5600.00,5600.00,800 09/19/19,MERK,2800.00,2800.00,2790.00,2800.00,42400 09/19/19,META,196.00,196.00,193.00,196.00,1100 09/19/19,MFIN,1150.00,1150.00,1150.00,1150.00,30000 09/19/19,MFMI,480.00,480.00,480.00,480.00,0 09/19/19,MGNA,50.00,50.00,50.00,50.00,0 09/19/19,MGRO,845.00,850.00,840.00,845.00,5581400 09/19/19,MICE,350.00,350.00,350.00,350.00,400 09/19/19,MIDI,1115.00,1115.00,1115.00,1115.00,100 09/19/19,MIKA,2430.00,2530.00,2430.00,2500.00,12484800 09/19/19,MINA,2410.00,2440.00,2240.00,2300.00,626600 09/19/19,MIRA,50.00,50.00,50.00,50.00,0 09/19/19,MITI,51.00,51.00,51.00,51.00,0 09/19/19,MKNT,52.00,52.00,50.00,50.00,3434400 09/19/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/19/19,MLBI,17975.00,17975.00,17975.00,17975.00,13000 09/19/19,MLIA,1495.00,1505.00,1495.00,1500.00,4271800 09/19/19,MLPL,90.00,93.00,88.00,90.00,1730800 09/19/19,MLPT,670.00,670.00,670.00,670.00,0 09/19/19,MMLP,336.00,338.00,336.00,338.00,31100 09/19/19,MNCN,1285.00,1295.00,1250.00,1270.00,19337900 09/19/19,MOLI,905.00,920.00,900.00,920.00,71300 09/19/19,MPMX,720.00,750.00,715.00,730.00,707100 09/19/19,MPOW,199.00,202.00,180.00,186.00,892000 09/19/19,MPPA,176.00,177.00,173.00,173.00,1387300 09/19/19,MPRO,780.00,815.00,720.00,720.00,5900 09/19/19,MRAT,158.00,160.00,158.00,160.00,2500 09/19/19,MREI,6000.00,6200.00,6000.00,6200.00,1100 09/19/19,MSIN,470.00,478.00,468.00,468.00,15948500 09/19/19,MSKY,970.00,970.00,960.00,960.00,3100 09/19/19,MTDL,1320.00,1330.00,1260.00,1260.00,5586600 09/19/19,MTFN,50.00,50.00,50.00,50.00,0 09/19/19,MTLA,450.00,450.00,450.00,450.00,5506900 09/19/19,MTPS,1450.00,1450.00,1400.00,1400.00,112400 09/19/19,MTPS-W,640.00,640.00,640.00,640.00,2500 09/19/19,MTRA,332.00,334.00,332.00,334.00,82500 09/19/19,MTSM,212.00,222.00,210.00,222.00,1300 09/19/19,MTWI,85.00,92.00,84.00,86.00,5108900 09/19/19,MYOH,1295.00,1295.00,1275.00,1290.00,96500 09/19/19,MYOR,2400.00,2400.00,2370.00,2400.00,767400 09/19/19,MYRX,99.00,99.00,97.00,97.00,61797500 09/19/19,MYRXP,99.00,50.00,50.00,50.00,0 09/19/19,MYTX,70.00,70.00,59.00,66.00,32700 09/19/19,NASA,760.00,770.00,755.00,755.00,3263100 09/19/19,NASA-W,760.00,650.00,650.00,650.00,0 09/19/19,NATO,815.00,820.00,810.00,810.00,12005400 09/19/19,NATO-W,815.00,650.00,650.00,650.00,0 09/19/19,NELY,153.00,153.00,153.00,153.00,281200 09/19/19,NFCX,2580.00,2640.00,2580.00,2620.00,839900 09/19/19,NICK,296.00,296.00,280.00,296.00,7700 09/19/19,NIKL,1260.00,1280.00,1250.00,1250.00,587000 09/19/19,NIPS,282.00,282.00,282.00,282.00,0 09/19/19,NIRO,140.00,140.00,140.00,140.00,1321100 09/19/19,NISP,855.00,855.00,845.00,850.00,13000 09/19/19,NOBU,875.00,1085.00,875.00,900.00,8400 09/19/19,NRCA,390.00,390.00,386.00,386.00,78000 09/19/19,NUSA,90.00,90.00,80.00,81.00,811660400 09/19/19,NUSA-W,11.00,11.00,9.00,11.00,4919800 09/19/19,OASA,380.00,380.00,380.00,380.00,9500 09/19/19,OCAP,230.00,230.00,230.00,230.00,0 09/19/19,OKAS,280.00,300.00,254.00,258.00,1184800 09/19/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/19/19,PADI,690.00,690.00,655.00,685.00,12000 09/19/19,PALM,216.00,230.00,216.00,230.00,7600 09/19/19,PAMG,158.00,160.00,152.00,155.00,3592600 09/19/19,PANI,122.00,122.00,100.00,101.00,2315700 09/19/19,PANR,368.00,370.00,368.00,370.00,1257700 09/19/19,PANS,1600.00,1600.00,1560.00,1600.00,28800 09/19/19,PBID,1020.00,1020.00,1000.00,1020.00,101200 09/19/19,PBRX,765.00,775.00,760.00,775.00,30665800 09/19/19,PBSA,396.00,396.00,390.00,390.00,6400 09/19/19,PCAR,2020.00,2050.00,1975.00,2050.00,3211400 09/19/19,PDES,1215.00,1215.00,1210.00,1215.00,500 09/19/19,PEGE,234.00,234.00,212.00,212.00,25800 09/19/19,PEHA,1445.00,1445.00,1350.00,1390.00,26300 09/19/19,PGAS,2200.00,2210.00,2150.00,2170.00,51056100 09/19/19,PGLI,242.00,242.00,242.00,242.00,500 09/19/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/19/19,PJAA,1020.00,1025.00,1010.00,1015.00,2900 09/19/19,PKPK,77.00,77.00,77.00,77.00,29800 09/19/19,PLAS,50.00,50.00,50.00,50.00,0 09/19/19,PLIN,3100.00,3100.00,3100.00,3100.00,2200 09/19/19,PNBN,1345.00,1410.00,1345.00,1400.00,14559700 09/19/19,PNBS,52.00,52.00,51.00,51.00,1655700 09/19/19,PNIN,1295.00,1305.00,1290.00,1295.00,21800 09/19/19,PNLF,308.00,312.00,304.00,304.00,9619500 09/19/19,PNSE,520.00,520.00,520.00,520.00,0 09/19/19,POLA,850.00,855.00,810.00,840.00,11600 09/19/19,POLA-W,850.00,800.00,800.00,800.00,0 09/19/19,POLI,1250.00,1470.00,1160.00,1165.00,19100 09/19/19,POLL,5000.00,5325.00,5000.00,5325.00,357900 09/19/19,POLU,2180.00,2180.00,2180.00,2180.00,4000 09/19/19,POLY,69.00,71.00,69.00,69.00,604600 09/19/19,POOL,1650.00,1685.00,1565.00,1625.00,124412900 09/19/19,POOL-W,1650.00,4010.00,4010.00,4010.00,0 09/19/19,PORT,625.00,625.00,625.00,625.00,0 09/19/19,POSA,112.00,112.00,112.00,112.00,0 09/19/19,POSA-W,10.00,10.00,10.00,10.00,0 09/19/19,POWR,1025.00,1040.00,1010.00,1010.00,107800 09/19/19,PPRE,332.00,334.00,330.00,330.00,3482500 09/19/19,PPRO,112.00,113.00,109.00,109.00,59884800 09/19/19,PRAS,167.00,167.00,167.00,167.00,2000 09/19/19,PRDA,4320.00,4420.00,4310.00,4420.00,21700 09/19/19,PRIM,390.00,390.00,388.00,388.00,13600 09/19/19,PRIM-W,390.00,36.00,36.00,36.00,0 09/19/19,PSAB,252.00,258.00,240.00,244.00,8645500 09/19/19,PSDN,165.00,165.00,165.00,165.00,0 09/19/19,PSKT,50.00,50.00,50.00,50.00,200 09/19/19,PSSI,180.00,181.00,173.00,175.00,3965500 09/19/19,PTBA,2550.00,2560.00,2460.00,2460.00,22492800 09/19/19,PTIS,280.00,280.00,280.00,280.00,0 09/19/19,PTPP,1820.00,1830.00,1790.00,1790.00,8489500 09/19/19,PTRO,1490.00,1505.00,1460.00,1460.00,242500 09/19/19,PTSN,422.00,426.00,418.00,422.00,1062900 09/19/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/19/19,PUDP,362.00,362.00,362.00,362.00,0 09/19/19,PWON,680.00,685.00,670.00,675.00,43969300 09/19/19,PYFA,179.00,179.00,179.00,179.00,0 09/19/19,PZZA,1065.00,1100.00,1060.00,1060.00,649900 09/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/19/19,R-LQ45X,1021.00,1035.00,1021.00,1035.00,1700 09/19/19,RAJA,256.00,258.00,254.00,254.00,574800 09/19/19,RALS,1240.00,1245.00,1205.00,1220.00,6762500 09/19/19,RANC,372.00,374.00,372.00,374.00,5200 09/19/19,RBMS,117.00,119.00,117.00,117.00,1686200 09/19/19,RDTX,6525.00,6525.00,6525.00,6525.00,0 09/19/19,RELI,204.00,204.00,204.00,204.00,0 09/19/19,RICY,166.00,166.00,166.00,166.00,0 09/19/19,RIGS,254.00,284.00,240.00,264.00,1643400 09/19/19,RIMO,121.00,123.00,121.00,123.00,511154800 09/19/19,RISE,605.00,630.00,590.00,630.00,2113000 09/19/19,RMBA,354.00,362.00,342.00,358.00,11700 09/19/19,RODA,226.00,236.00,222.00,228.00,38700 09/19/19,ROTI,1270.00,1270.00,1250.00,1255.00,2410600 09/19/19,RUIS,242.00,242.00,242.00,242.00,200 09/19/19,SAFE,202.00,204.00,202.00,204.00,264500 09/19/19,SAME,484.00,486.00,482.00,486.00,1316300 09/19/19,SAPX,870.00,870.00,870.00,870.00,0 09/19/19,SATU,111.00,112.00,110.00,110.00,517200 09/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/19/19,SCCO,9200.00,9200.00,9200.00,9200.00,2000 09/19/19,SCMA,1275.00,1275.00,1235.00,1235.00,7939100 09/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/19/19,SDMU,52.00,52.00,51.00,52.00,2130600 09/19/19,SDPC,101.00,101.00,101.00,101.00,0 09/19/19,SDRA,795.00,850.00,795.00,850.00,10000 09/19/19,SFAN,1060.00,1115.00,1055.00,1115.00,633900 09/19/19,SFAN-W,1060.00,505.00,505.00,505.00,0 09/19/19,SGRO,2210.00,2210.00,2200.00,2200.00,9600 09/19/19,SHID,3480.00,3650.00,3480.00,3540.00,6900 09/19/19,SHIP,790.00,790.00,775.00,785.00,690600 09/19/19,SIDO,1190.00,1195.00,1165.00,1165.00,848500 09/19/19,SILO,6900.00,7150.00,6900.00,7125.00,570900 09/19/19,SIMA,89.00,89.00,82.00,83.00,2426200 09/19/19,SIMP,346.00,348.00,340.00,340.00,8453400 09/19/19,SIPD,1075.00,1080.00,1075.00,1080.00,8500 09/19/19,SKBM,488.00,488.00,488.00,488.00,0 09/19/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/19/19,SKRN,456.00,460.00,446.00,452.00,1312000 09/19/19,SKYB,88.00,90.00,83.00,83.00,1928600 09/19/19,SMAR,3970.00,4100.00,3800.00,3960.00,2900 09/19/19,SMBR,725.00,725.00,710.00,710.00,2990400 09/19/19,SMCB,1340.00,1345.00,1330.00,1340.00,5800 09/19/19,SMDM,124.00,127.00,124.00,125.00,371500 09/19/19,SMDR,282.00,282.00,276.00,280.00,1006800 09/19/19,SMGR,12525.00,12650.00,12375.00,12450.00,6288300 09/19/19,SMKL,248.00,250.00,242.00,242.00,62100 09/19/19,SMKL-W,24.00,24.00,22.00,23.00,317900 09/19/19,SMMA,10000.00,10000.00,9900.00,10000.00,3900 09/19/19,SMMT,126.00,126.00,121.00,121.00,559800 09/19/19,SMRA,1240.00,1260.00,1210.00,1215.00,20233000 09/19/19,SMRU,50.00,50.00,50.00,50.00,564200 09/19/19,SMSM,1420.00,1435.00,1420.00,1435.00,4757200 09/19/19,SOCI,204.00,206.00,200.00,202.00,12813000 09/19/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/19/19,SOSS,336.00,342.00,318.00,336.00,29500 09/19/19,SOSS-W,40.00,45.00,40.00,41.00,2100 09/19/19,SOTS,286.00,286.00,286.00,286.00,0 09/19/19,SOTS-W,86.00,88.00,72.00,75.00,13000 09/19/19,SPMA,340.00,350.00,340.00,350.00,264400 09/19/19,SPTO,1030.00,1030.00,1020.00,1020.00,1732800 09/19/19,SQMI,202.00,206.00,196.00,199.00,2861200 09/19/19,SRAJ,250.00,250.00,240.00,248.00,33500 09/19/19,SRIL,330.00,330.00,328.00,330.00,6942700 09/19/19,SRSN,69.00,70.00,69.00,69.00,1433300 09/19/19,SRTG,3750.00,3750.00,3690.00,3690.00,6900 09/19/19,SSIA,785.00,790.00,765.00,765.00,21891800 09/19/19,SSMS,900.00,900.00,885.00,895.00,22001600 09/19/19,SSTM,454.00,454.00,454.00,454.00,0 09/19/19,STAR,100.00,100.00,98.00,98.00,286000 09/19/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/19/19,SUGI,50.00,50.00,50.00,50.00,0 09/19/19,SULI,52.00,52.00,50.00,50.00,1021300 09/19/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/19/19,SURE,3090.00,3090.00,3090.00,3090.00,488200 09/19/19,SWAT,118.00,121.00,118.00,118.00,8863900 09/19/19,TALF,378.00,378.00,378.00,378.00,0 09/19/19,TAMU,488.00,492.00,474.00,474.00,9449500 09/19/19,TARA,735.00,750.00,735.00,740.00,86114800 09/19/19,TAXI,50.00,50.00,50.00,50.00,6100 09/19/19,TBIG,5975.00,6000.00,5875.00,5900.00,3476000 09/19/19,TBLA,930.00,935.00,880.00,890.00,4406800 09/19/19,TBMS,830.00,830.00,820.00,830.00,11500 09/19/19,TCID,11900.00,11900.00,11400.00,11500.00,2200 09/19/19,TCPI,8125.00,8650.00,8100.00,8200.00,26523200 09/19/19,TDPM,324.00,324.00,312.00,314.00,18389400 09/19/19,TELE,326.00,354.00,326.00,342.00,14650700 09/19/19,TFAS,260.00,266.00,240.00,252.00,25655600 09/19/19,TFCO,555.00,555.00,555.00,555.00,500 09/19/19,TGKA,4740.00,4740.00,4740.00,4740.00,900 09/19/19,TGRA,875.00,875.00,860.00,875.00,65116200 09/19/19,TIFA,166.00,166.00,166.00,166.00,500 09/19/19,TINS,1125.00,1140.00,1075.00,1080.00,45518800 09/19/19,TIRA,278.00,278.00,242.00,244.00,24800 09/19/19,TIRT,69.00,71.00,69.00,69.00,36100 09/19/19,TKIM,10675.00,10700.00,10225.00,10250.00,833700 09/19/19,TLKM,4260.00,4260.00,4190.00,4210.00,58720600 09/19/19,TMAS,129.00,132.00,124.00,126.00,11710500 09/19/19,TMPI,50.00,50.00,50.00,50.00,0 09/19/19,TMPO,158.00,158.00,151.00,151.00,2000 09/19/19,TNCA,304.00,304.00,280.00,280.00,55900 09/19/19,TOBA,364.00,364.00,364.00,364.00,15100 09/19/19,TOPS,590.00,600.00,575.00,600.00,19633600 09/19/19,TOTL,492.00,496.00,488.00,490.00,538400 09/19/19,TOTO,312.00,314.00,300.00,312.00,105600 09/19/19,TOWR,665.00,665.00,640.00,650.00,24932500 09/19/19,TPIA,8500.00,8550.00,8375.00,8425.00,3413800 09/19/19,TPMA,288.00,288.00,288.00,288.00,40000 09/19/19,TRAM,108.00,112.00,106.00,109.00,1188329300 09/19/19,TRAM-W,35.00,39.00,35.00,37.00,42200 09/19/19,TRIL,50.00,50.00,50.00,50.00,0 09/19/19,TRIM,153.00,170.00,150.00,170.00,103800 09/19/19,TRIO,426.00,426.00,426.00,426.00,0 09/19/19,TRIS,268.00,272.00,264.00,272.00,227000 09/19/19,TRST,362.00,362.00,362.00,362.00,100 09/19/19,TRUK,115.00,118.00,115.00,117.00,1522400 09/19/19,TRUS,354.00,354.00,352.00,352.00,600 09/19/19,TSPC,1575.00,1580.00,1570.00,1575.00,10700 09/19/19,TUGU,3320.00,3410.00,3320.00,3410.00,14200 09/19/19,TURI,1000.00,1000.00,990.00,995.00,171200 09/19/19,ULTJ,1510.00,1550.00,1505.00,1550.00,204300 09/19/19,UNIC,4000.00,4000.00,4000.00,4000.00,0 09/19/19,UNIT,180.00,187.00,180.00,187.00,24000 09/19/19,UNSP,102.00,103.00,100.00,101.00,1162800 09/19/19,UNTR,22300.00,22375.00,21650.00,21750.00,4524700 09/19/19,UNVR,46925.00,46925.00,46550.00,46575.00,1019200 09/19/19,URBN,2220.00,2220.00,2210.00,2210.00,18800 09/19/19,URBN-W,59.00,59.00,58.00,59.00,156300 09/19/19,VICO,110.00,115.00,102.00,108.00,217300 09/19/19,VINS,107.00,136.00,100.00,136.00,1220300 09/19/19,VINS-W,19.00,24.00,19.00,21.00,8350300 09/19/19,VIVA,104.00,104.00,102.00,103.00,3080900 09/19/19,VOKS,354.00,362.00,352.00,354.00,3171400 09/19/19,VRNA,124.00,124.00,124.00,124.00,100 09/19/19,WAPO,90.00,90.00,84.00,87.00,16000 09/19/19,WEGE,338.00,340.00,336.00,336.00,11447800 09/19/19,WEHA,155.00,155.00,154.00,154.00,2127000 09/19/19,WICO,468.00,520.00,468.00,520.00,32700 09/19/19,WIIM,208.00,208.00,199.00,200.00,4560700 09/19/19,WIKA,2030.00,2040.00,2000.00,2000.00,8469800 09/19/19,WINS,155.00,155.00,155.00,155.00,0 09/19/19,WOMF,272.00,274.00,268.00,270.00,80300 09/19/19,WOOD,820.00,835.00,810.00,830.00,18454200 09/19/19,WSBP,334.00,336.00,332.00,332.00,7488100 09/19/19,WSKT,1700.00,1710.00,1660.00,1665.00,21864300 09/19/19,WTON,486.00,488.00,480.00,480.00,6404300 09/19/19,XAQA,991.00,991.00,991.00,991.00,0 09/19/19,XBID,546.00,546.00,546.00,546.00,0 09/19/19,XBLQ,488.00,488.00,488.00,488.00,0 09/19/19,XBNI,1088.00,1088.00,1088.00,1088.00,0 09/19/19,XBSK,392.00,392.00,392.00,392.00,0 09/19/19,XCID,78.00,79.00,77.00,79.00,11200 09/19/19,XCIS,104.00,105.00,104.00,104.00,29000 09/19/19,XDIF,496.00,496.00,496.00,496.00,0 09/19/19,XIHD,504.00,504.00,504.00,504.00,0 09/19/19,XIIC,1155.00,1155.00,1155.00,1155.00,100 09/19/19,XIIF,662.00,662.00,662.00,662.00,100 09/19/19,XIIT,551.00,551.00,550.00,550.00,47000 09/19/19,XIJI,709.00,709.00,709.00,709.00,200 09/19/19,XIPI,173.00,173.00,173.00,173.00,200 09/19/19,XISB,398.00,398.00,398.00,398.00,0 09/19/19,XISC,756.00,756.00,756.00,756.00,0 09/19/19,XISI,355.00,355.00,355.00,355.00,100 09/19/19,XISR,397.00,397.00,397.00,397.00,0 09/19/19,XMIG,170.00,170.00,170.00,170.00,0 09/19/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/19/19,XMTS,506.00,506.00,506.00,506.00,0 09/19/19,XPDV,471.00,471.00,471.00,471.00,100 09/19/19,XPES,435.00,435.00,435.00,435.00,0 09/19/19,XPFT,546.00,546.00,546.00,546.00,0 09/19/19,XPID,497.00,497.00,497.00,497.00,0 09/19/19,XPLC,482.00,482.00,482.00,482.00,0 09/19/19,XPLQ,519.00,519.00,519.00,519.00,0 09/19/19,XPMI,967.00,967.00,967.00,967.00,400 09/19/19,XPSG,455.00,455.00,455.00,455.00,0 09/19/19,XPTD,532.00,532.00,532.00,532.00,0 09/19/19,XSBC,111.00,111.00,111.00,111.00,0 09/19/19,XSPI,750.00,750.00,750.00,750.00,0 09/19/19,XSSI,99.00,99.00,99.00,99.00,0 09/19/19,YELO,167.00,176.00,161.00,176.00,59936000 09/19/19,YELO-W,26.00,28.00,25.00,27.00,6674500 09/19/19,YPAS,500.00,520.00,498.00,498.00,700 09/19/19,YULE,139.00,139.00,139.00,139.00,7300 09/19/19,ZBRA,50.00,50.00,50.00,50.00,0 09/19/19,ZINC,484.00,488.00,478.00,484.00,106075500 09/19/19,ZONE,476.00,476.00,470.00,470.00,111400