<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

7/29/2022,IHSG,6998.250,7032.350,6951.120,6951.123,313457797
7/29/2022,AALI,9650,9800,9575,9650,4708800
7/29/2022,ABBA,250,252,240,240,24950700
7/29/2022,ABDA,6375,6375,6375,6375,0
7/29/2022,ABMM,2660,2740,2550,2620,6866300
7/29/2022,ACES,710,720,700,710,40730700
7/29/2022,ACST,160,161,158,159,1962200
7/29/2022,ADCP,75,77,74,74,53657800
7/29/2022,ADES,6275,6325,6125,6175,148500
7/29/2022,ADHI,750,765,735,740,8488100
7/29/2022,ADMF,8100,8175,8100,8175,170200
7/29/2022,ADMG,174,177,174,174,1997700
7/29/2022,ADMR,1850,1895,1810,1845,115048200
7/29/2022,ADRO,3300,3350,3230,3250,85291200
7/29/2022,AGAR,302,316,300,314,2400
7/29/2022,AGII,2370,2420,2260,2380,8225200
7/29/2022,AGRO,825,890,815,845,120269100
7/29/2022,AGRS,120,120,117,118,4550700
7/29/2022,AHAP,113,113,106,106,2723100
7/29/2022,AIMS,252,252,248,250,12800
7/29/2022,AISA,146,147,142,142,3693700
7/29/2022,AKKU,50,50,50,50,500
7/29/2022,AKPI,1470,1490,1450,1470,28500
7/29/2022,AKRA,1175,1250,1160,1250,64516400
7/29/2022,AKSI,280,282,274,274,57900
7/29/2022,ALDO,810,840,805,810,466700
7/29/2022,ALDO-W,171,202,171,200,18100
7/29/2022,ALKA,288,298,286,292,34600
7/29/2022,ALMI,300,304,300,300,12600
7/29/2022,ALTO,193,198,186,193,132800
7/29/2022,AMAG,358,372,354,358,197300
7/29/2022,AMAN,505,505,505,505,102800
7/29/2022,AMAR,302,306,290,294,20598100
7/29/2022,AMFG,6375,6400,5925,5925,1305800
7/29/2022,AMIN,117,132,117,129,760100
7/29/2022,AMOR,1425,1440,1350,1350,4800
7/29/2022,AMRT,1880,1885,1855,1875,30563800
7/29/2022,ANDI,50,50,50,50,12000
7/29/2022,ANJT,850,860,845,850,1392400
7/29/2022,ANTM,2020,2070,1945,1955,153176200
7/29/2022,APEX,326,344,326,330,465800
7/29/2022,APIC,1085,1090,1065,1075,4704800
7/29/2022,APII,191,196,191,192,2320800
7/29/2022,APLI,206,222,198,212,57600
7/29/2022,APLN,111,113,110,111,4551100
7/29/2022,ARCI,352,352,332,334,3837400
7/29/2022,ARGO,1250,1250,1250,1250,100
7/29/2022,ARII,224,224,210,210,67200
7/29/2022,ARKA,50,50,50,50,271200
7/29/2022,ARKO,530,605,530,595,75151000
7/29/2022,ARMY,50,50,50,50,0
7/29/2022,ARNA,1010,1025,1000,1005,2143000
7/29/2022,ARTA,2400,2460,2400,2460,10200
7/29/2022,ARTI,50,50,50,50,0
7/29/2022,ARTO,10875,11050,10575,10575,35402100
7/29/2022,ASBI,304,306,300,306,205700
7/29/2022,ASDM,960,960,930,960,9500
7/29/2022,ASGR,890,895,880,890,1139300
7/29/2022,ASHA,332,338,330,332,70033600
7/29/2022,ASII,6150,6425,6125,6325,150285200
7/29/2022,ASJT,129,132,129,129,31400
7/29/2022,ASLC,194,195,185,185,61818300
7/29/2022,ASMI,127,130,127,129,7780100
7/29/2022,ASPI,92,94,90,90,11974700
7/29/2022,ASPI-W,14,14,12,13,1649700
7/29/2022,ASRI,163,167,163,166,25190400
7/29/2022,ASRM,1610,1650,1610,1650,7100
7/29/2022,ASSA,1745,1760,1670,1670,7941300
7/29/2022,ATAP,107,116,107,113,2164300
7/29/2022,ATIC,366,402,366,400,419400
7/29/2022,AUTO,1185,1200,1165,1165,3705300
7/29/2022,AVIA,890,895,840,855,48501200
7/29/2022,AXIO,238,284,232,276,385490900
7/29/2022,AYLS,163,166,163,163,2588100
7/29/2022,BABP,137,147,133,135,220381200
7/29/2022,BABP-W3,72,80,69,70,209000
7/29/2022,BABP-W4,79,115,79,92,147000
7/29/2022,BACA,156,159,153,154,12007700
7/29/2022,BACA-W2,102,143,102,140,3300
7/29/2022,BAJA,168,176,168,169,1097400
7/29/2022,BALI,900,950,870,950,506600
7/29/2022,BANK,1890,1985,1880,1960,20097200
7/29/2022,BANK-W,1795,1800,1795,1800,600
7/29/2022,BAPA,124,130,124,124,17373600
7/29/2022,BAPI,50,50,50,50,10000
7/29/2022,BAPI-W,3,3,2,3,2915400
7/29/2022,BATA,500,500,482,500,18000
7/29/2022,BAUT,50,50,50,50,834400
7/29/2022,BAUT-W,8,8,7,8,3658700
7/29/2022,BAYU,1105,1105,1105,1105,100
7/29/2022,BBCA,7400,7475,7350,7350,131553000
7/29/2022,BBHI,3590,3590,3500,3530,1410800
7/29/2022,BBKP,190,196,190,192,62575100
7/29/2022,BBLD,402,402,402,402,100
7/29/2022,BBMD,1990,1990,1985,1985,1200
7/29/2022,BBNI,7875,7950,7825,7850,48013000
7/29/2022,BBRI,4390,4430,4340,4360,228669400
7/29/2022,BBRM,50,50,50,50,5000
7/29/2022,BBSI,3750,3750,3750,3750,0
7/29/2022,BBSS,59,62,57,59,8870300
7/29/2022,BBTN,1475,1495,1470,1470,24565300
7/29/2022,BBYB,1365,1380,1305,1320,29800600
7/29/2022,BCAP,129,138,124,127,508112300
7/29/2022,BCIC,154,163,154,158,2401000
7/29/2022,BCIP,60,60,59,59,2354700
7/29/2022,BDMN,2500,2550,2500,2510,3008700
7/29/2022,BEBS,4900,4900,4650,4670,33196900
7/29/2022,BEEF,52,53,51,51,261200
7/29/2022,BEKS,50,50,50,50,1416200
7/29/2022,BELL,310,312,298,300,3034500
7/29/2022,BESS,306,310,286,294,3654300
7/29/2022,BESS-W,146,148,125,127,6419200
7/29/2022,BEST,140,145,137,138,69426500
7/29/2022,BFIN,1180,1185,1140,1180,17571000
7/29/2022,BGTG,129,131,127,127,12112300
7/29/2022,BHAT,1005,1005,1000,1000,1478200
7/29/2022,BHIT,63,71,61,68,2647084300
7/29/2022,BIKA,136,136,126,131,24000
7/29/2022,BIKE,224,236,224,226,1348200
7/29/2022,BIKE-W,14,14,13,13,700800
7/29/2022,BIMA,236,240,236,236,865700
7/29/2022,BINA,3960,3980,3920,3930,514300
7/29/2022,BINO,133,135,133,135,6880400
7/29/2022,BINO-W,20,20,19,19,280300
7/29/2022,BIPI,186,218,184,216,1561230100
7/29/2022,BIPP,51,52,51,52,128400
7/29/2022,BIRD,1660,1750,1655,1715,7869800
7/29/2022,BISI,1620,1620,1565,1590,2429900
7/29/2022,BJBR,1345,1355,1340,1340,3806400
7/29/2022,BJTM,720,720,710,710,9628300
7/29/2022,BKDP,101,102,94,99,9937700
7/29/2022,BKSL,50,50,50,50,19812300
7/29/2022,BKSW,117,118,115,118,3918700
7/29/2022,BLTA,50,50,50,50,6500
7/29/2022,BLTZ,2250,2250,2250,2250,0
7/29/2022,BLUE,290,290,284,288,278600
7/29/2022,BMAS,1385,1385,1300,1380,24000
7/29/2022,BMHS,595,610,595,600,6514500
7/29/2022,BMRI,8225,8350,8150,8275,66354700
7/29/2022,BMSR,910,910,850,850,1368200
7/29/2022,BMTR,340,410,330,406,1435095100
7/29/2022,BNBA,1875,1895,1820,1850,658900
7/29/2022,BNBR,50,51,50,50,97309900
7/29/2022,BNGA,1035,1060,1035,1045,12277800
7/29/2022,BNII,266,274,266,274,3332800
7/29/2022,BNLI,1190,1200,1180,1195,56400
7/29/2022,BOBA,200,200,191,191,302200
7/29/2022,BOGA,1315,1335,1300,1305,125714300
7/29/2022,BOLA,382,394,366,386,5977600
7/29/2022,BOLT,925,935,920,920,13200
7/29/2022,BOSS,55,55,54,55,3474100
7/29/2022,BPFI,660,675,650,670,48200
7/29/2022,BPII,7900,7900,7900,7900,0
7/29/2022,BPTR,182,185,180,181,456900
7/29/2022,BRAM,10650,10650,10600,10600,300
7/29/2022,BRIS,1675,1710,1635,1635,38687600
7/29/2022,BRMS,234,242,232,234,335102800
7/29/2022,BRNA,1115,1115,1115,1115,3300
7/29/2022,BRPT,910,925,880,900,67589600
7/29/2022,BSDE,925,950,920,920,30350800
7/29/2022,BSIM,590,590,580,585,7100
7/29/2022,BSML,985,985,940,950,2424000
7/29/2022,BSSR,3930,4150,3930,4040,4205300
7/29/2022,BSWD,1750,1750,1750,1750,0
7/29/2022,BTEK,50,50,50,50,0
7/29/2022,BTEL,50,50,50,50,0
7/29/2022,BTON,326,338,326,336,32800
7/29/2022,BTPN,2490,2510,2450,2510,71100
7/29/2022,BTPS,2810,2840,2800,2810,2100700
7/29/2022,BUDI,226,228,220,220,3668700
7/29/2022,BUKA,302,306,294,294,290339000
7/29/2022,BUKK,975,990,975,980,15200
7/29/2022,BULL,150,150,145,146,142967000
7/29/2022,BUMI,113,122,112,113,7832437900
7/29/2022,BUVA,60,60,60,60,0
7/29/2022,BVIC,134,137,133,133,9868400
7/29/2022,BWPT,70,72,69,70,35212800
7/29/2022,BYAN,68000,68900,67400,67975,16100
7/29/2022,CAKK,226,242,220,222,54476200
7/29/2022,CAMP,342,344,328,338,13232100
7/29/2022,CANI,101,101,98,99,52200
7/29/2022,CARE,505,510,494,500,426516600
7/29/2022,CARS,50,50,50,50,56700
7/29/2022,CASA,805,815,800,805,7074900
7/29/2022,CASH,172,177,167,175,5248100
7/29/2022,CASS,394,394,386,394,87200
7/29/2022,CBMF,52,52,51,51,3619600
7/29/2022,CCSI,710,710,695,705,77500
7/29/2022,CEKA,2550,2570,2420,2460,104200
7/29/2022,CENT,172,175,170,171,2217900
7/29/2022,CFIN,292,328,292,304,34005100
7/29/2022,CHEM,113,133,113,116,199943500
7/29/2022,CHEM-W,10,11,9,10,39231800
7/29/2022,CINT,230,230,228,230,8200
7/29/2022,CITA,3030,3030,3030,3030,0
7/29/2022,CITY,156,181,149,164,7739700
7/29/2022,CLAY,665,700,665,700,200
7/29/2022,CLEO,468,470,460,464,4627100
7/29/2022,CLPI,1060,1065,1030,1045,435700
7/29/2022,CMNP,2020,2090,2020,2030,55200
7/29/2022,CMNP-W,1100,1100,1100,1100,0
7/29/2022,CMNT,1035,1045,1030,1035,42298000
7/29/2022,CMPP,270,282,264,266,2260800
7/29/2022,CMRY,4460,4480,4450,4470,759100
7/29/2022,CNKO,50,50,50,50,100
7/29/2022,CNTB,250,250,250,250,0
7/29/2022,CNTX,320,332,300,330,69300
7/29/2022,COCO,214,228,210,216,4746900
7/29/2022,COWL,50,50,50,50,0
7/29/2022,CPIN,5750,5800,5600,5600,16609700
7/29/2022,CPRI,50,50,50,50,0
7/29/2022,CPRO,69,71,68,69,104651100
7/29/2022,CSAP,670,690,655,690,391200
7/29/2022,CSIS,79,80,76,77,6041500
7/29/2022,CSMI,3150,3150,3150,3150,0
7/29/2022,CSRA,700,720,695,715,880600
7/29/2022,CTBN,2150,2150,2150,2150,0
7/29/2022,CTRA,900,930,895,925,40906200
7/29/2022,CTTH,50,50,50,50,400
7/29/2022,DADA,50,50,50,50,84300
7/29/2022,DADA-W,5,6,5,6,42180700
7/29/2022,DART,212,214,206,212,30000
7/29/2022,DAYA,214,224,214,224,19300
7/29/2022,DCII,35600,36025,35600,36000,1600
7/29/2022,DEAL,50,50,50,50,22000
7/29/2022,DEFI,1455,1455,1455,1455,0
7/29/2022,DEPO,468,484,466,484,487200
7/29/2022,DEWA,56,59,55,57,126857600
7/29/2022,DEWI,155,155,145,146,31184300
7/29/2022,DFAM,126,131,123,123,18593800
7/29/2022,DGIK,112,116,109,112,86515300
7/29/2022,DGNS,326,336,322,330,6695800
7/29/2022,DIGI,55,55,53,54,5181400
7/29/2022,DILD,148,148,145,148,3644200
7/29/2022,DIVA,860,900,860,885,262700
7/29/2022,DKFT,127,130,125,130,15558200
7/29/2022,DLTA,3920,4000,3900,3910,116000
7/29/2022,DMAS,166,169,163,163,26514200
7/29/2022,DMMX,1485,1500,1450,1465,1220700
7/29/2022,DMND,820,830,810,820,22100
7/29/2022,DNAR,189,193,184,185,2473300
7/29/2022,DNET,3940,4000,3670,3680,45500
7/29/2022,DOID,392,412,392,392,117786800
7/29/2022,DPNS,370,370,364,370,22900
7/29/2022,DPUM,50,50,50,50,0
7/29/2022,DRMA,790,800,780,785,13879500
7/29/2022,DSFI,92,92,91,91,2105400
7/29/2022,DSNG,535,545,530,530,28445800
7/29/2022,DSSA,33000,33000,33000,33000,300
7/29/2022,DUCK,176,176,176,176,0
7/29/2022,DUTI,4760,4850,4540,4850,393400
7/29/2022,DVLA,2550,2590,2550,2550,37800
7/29/2022,DWGL,210,212,206,210,13400
7/29/2022,DWGL-W,29,29,24,25,70200
7/29/2022,DYAN,69,73,69,72,4549900
7/29/2022,EAST,93,93,91,92,1598400
7/29/2022,ECII,570,570,570,570,10000
7/29/2022,EDGE,20100,20350,20100,20300,700
7/29/2022,EKAD,1445,1460,1440,1445,251400
7/29/2022,ELSA,308,308,300,302,21810100
7/29/2022,ELTY,50,50,50,50,226800
7/29/2022,EMDE,148,151,147,151,12200
7/29/2022,EMTK,1885,1920,1830,1875,35553000
7/29/2022,ENAK,1755,1795,1720,1770,4338100
7/29/2022,ENRG,284,288,276,280,55887500
7/29/2022,ENVY,50,50,50,50,0
7/29/2022,ENZO,58,58,54,55,12091900
7/29/2022,ENZO-W,13,13,12,13,1025800
7/29/2022,EPAC,50,50,50,50,207100
7/29/2022,EPMT,2860,2860,2830,2850,61300
7/29/2022,ERAA,498,505,498,498,15963200
7/29/2022,ERTX,202,204,198,198,40900
7/29/2022,ESIP,84,87,83,86,54179600
7/29/2022,ESIP-W,10,10,9,9,373700
7/29/2022,ESSA,1090,1110,1020,1035,67443900
7/29/2022,ESTA,322,322,322,322,11404000
7/29/2022,ESTA-W,185,185,158,165,64100
7/29/2022,ESTI,89,89,87,88,4850500
7/29/2022,ETWA,62,62,62,62,0
7/29/2022,EXCL,2380,2400,2330,2370,58053600
7/29/2022,FAPA,3660,3680,3660,3680,21600
7/29/2022,FAST,960,965,960,960,2500
7/29/2022,FASW,6975,6975,6975,6975,0
7/29/2022,FILM,2560,2640,2560,2620,8494700
7/29/2022,FIMP,43,43,43,43,90000
7/29/2022,FIRE,214,216,208,214,315800
7/29/2022,FISH,7425,7425,7425,7425,0
7/29/2022,FITT,206,206,204,206,333600
7/29/2022,FLMC,79,79,79,79,0
7/29/2022,FMII,316,360,316,316,4200
7/29/2022,FOOD,114,114,112,112,243500
7/29/2022,FORU,284,290,280,282,574300
7/29/2022,FORZ,50,50,50,50,0
7/29/2022,FPNI,372,378,370,370,2777300
7/29/2022,FREN,99,101,97,98,985473900
7/29/2022,FREN-W2,21,22,20,21,289476900
7/29/2022,FUJI,550,585,550,585,2800
7/29/2022,GAMA,50,50,50,50,53200
7/29/2022,GDST,96,97,95,96,1126300
7/29/2022,GDYR,1300,1315,1300,1300,6300
7/29/2022,GEMA,324,342,314,342,3900
7/29/2022,GEMS,6350,6450,6350,6425,90600
7/29/2022,GGRM,28075,28075,27500,27850,4298300
7/29/2022,GGRP,615,635,610,615,264700
7/29/2022,GHON,2190,2210,2190,2200,2200
7/29/2022,GIAA,222,222,222,222,0
7/29/2022,GJTL,680,705,680,705,14465500
7/29/2022,GLOB,136,136,131,136,18300
7/29/2022,GLVA,272,280,268,280,79900
7/29/2022,GMFI,75,76,74,74,852300
7/29/2022,GMTD,14525,14525,14525,14525,0
7/29/2022,GOLD,334,348,334,348,14200
7/29/2022,GOLL,50,50,50,50,0
7/29/2022,GOOD,540,540,530,535,3664800
7/29/2022,GOTO,308,310,296,296,692858200
7/29/2022,GPRA,81,81,78,80,4621500
7/29/2022,GPSO,118,120,116,117,1576100
7/29/2022,GPSO-W,9,9,8,9,309500
7/29/2022,GSMF,82,85,81,82,798800
7/29/2022,GTBO,75,75,75,75,0
7/29/2022,GTSI,53,54,50,50,107631800
7/29/2022,GWSA,157,159,155,158,1537400
7/29/2022,GZCO,160,164,155,158,105524600
7/29/2022,HADE,50,50,50,50,100
7/29/2022,HAIS,246,248,234,236,18940300
7/29/2022,HATM,194,197,179,187,108430300
7/29/2022,HDFA,167,169,165,168,7100
7/29/2022,HDIT,79,80,77,77,5076900
7/29/2022,HDTX,120,120,120,120,0
7/29/2022,HEAL,1475,1480,1425,1435,6107900
7/29/2022,HELI,272,282,272,274,10200
7/29/2022,HERO,1600,1600,1545,1600,2800
7/29/2022,HEXA,6225,6300,6100,6150,1054600
7/29/2022,HITS,750,785,705,720,889500
7/29/2022,HKMU,50,50,50,50,59200
7/29/2022,HMSP,935,940,910,930,54346200
7/29/2022,HOKI,130,132,129,131,4198000
7/29/2022,HOME,50,50,50,50,0
7/29/2022,HOMI,555,590,555,580,10617200
7/29/2022,HOPE,81,82,79,79,35262800
7/29/2022,HOPE-W,12,12,11,11,333900
7/29/2022,HOTL,50,50,50,50,200
7/29/2022,HRME,54,55,53,53,5986800
7/29/2022,HRTA,206,206,202,206,2908400
7/29/2022,HRUM,1845,1875,1805,1845,92097100
7/29/2022,IATA,157,163,154,159,80820700
7/29/2022,IBFN,97,97,97,97,0
7/29/2022,IBOS,105,108,102,102,12538800
7/29/2022,IBOS-W,11,11,10,11,722300
7/29/2022,IBST,8225,8225,8225,8225,300
7/29/2022,ICBP,8950,8975,8775,8825,15100400
7/29/2022,ICON,75,75,73,74,612800
7/29/2022,IDEA,58,58,57,58,132600
7/29/2022,IDPR,173,178,167,167,240500
7/29/2022,IFII,149,153,149,152,434700
7/29/2022,IFSH,1280,1280,1220,1220,2200
7/29/2022,IGAR,494,505,492,492,980900
7/29/2022,IIKP,50,50,50,50,0
7/29/2022,IKAI,50,50,50,50,1000
7/29/2022,IKAN,76,78,76,77,8250400
7/29/2022,IKBI,216,218,216,218,3900
7/29/2022,IMAS,800,820,800,810,881500
7/29/2022,IMJS,344,356,328,332,8617100
7/29/2022,IMPC,3980,4010,3930,3980,3523400
7/29/2022,INAF,1075,1120,1055,1070,205400
7/29/2022,INAI,314,318,298,302,82200
7/29/2022,INCF,51,51,50,50,1336500
7/29/2022,INCI,685,690,680,690,42900
7/29/2022,INCO,6250,6300,6025,6100,23951400
7/29/2022,INDF,6900,6925,6800,6800,17090700
7/29/2022,INDO,100,103,98,98,9579700
7/29/2022,INDO-W,17,18,16,18,1953200
7/29/2022,INDR,9200,9225,8575,8575,496300
7/29/2022,INDS,2100,2140,2100,2140,1300
7/29/2022,INDX,232,236,230,232,1246300
7/29/2022,INDY,2730,2760,2670,2670,17533400
7/29/2022,INKP,7850,7875,7600,7600,4809400
7/29/2022,INOV,189,189,178,178,606000
7/29/2022,INPC,90,93,90,92,2370400
7/29/2022,INPP,396,412,396,412,6200
7/29/2022,INPS,985,985,985,985,200
7/29/2022,INRU,560,585,560,575,48800
7/29/2022,INTA,74,74,74,74,0
7/29/2022,INTD,210,220,206,210,115000
7/29/2022,INTP,9225,9325,9150,9300,1630600
7/29/2022,IPAC,115,115,115,115,100
7/29/2022,IPCC,560,570,545,555,5237900
7/29/2022,IPCM,286,288,282,284,1514700
7/29/2022,IPOL,163,168,163,163,203300
7/29/2022,IPPE,308,310,288,288,28221000
7/29/2022,IPTV,109,113,106,108,138725200
7/29/2022,IRRA,1325,1330,1295,1305,3706900
7/29/2022,ISAT,6525,6825,6450,6675,5066100
7/29/2022,ISSP,286,294,284,284,9544100
7/29/2022,ITIC,298,300,294,300,535900
7/29/2022,ITMA,615,620,575,600,192200
7/29/2022,ITMA-W,61,64,51,55,153200
7/29/2022,ITMG,39325,39850,39175,39600,3920000
7/29/2022,JAST,107,110,106,108,4033700
7/29/2022,JAST-W,19,21,19,20,36100
7/29/2022,JAWA,129,144,128,144,23798600
7/29/2022,JAYA,121,126,119,122,14479300
7/29/2022,JAYA-W,30,32,30,31,375500
7/29/2022,JECC,5025,5075,4730,5000,2400
7/29/2022,JGLE,50,50,50,50,100
7/29/2022,JIHD,298,308,298,308,37100
7/29/2022,JKON,91,94,90,91,23192400
7/29/2022,JKSW,60,60,60,60,0
7/29/2022,JMAS,103,104,102,104,229400
7/29/2022,JPFA,1515,1515,1425,1445,38235800
7/29/2022,JRPT,478,484,476,484,1077900
7/29/2022,JSKY,54,54,52,52,4362600
7/29/2022,JSMR,3620,3640,3550,3560,4022500
7/29/2022,JSPT,845,845,845,845,100
7/29/2022,JTPE,252,264,250,260,9444600
7/29/2022,KAEF,1380,1395,1365,1370,580100
7/29/2022,KARW,80,82,80,80,809700
7/29/2022,KAYU,50,50,50,50,4700
7/29/2022,KBAG,50,50,50,50,447900
7/29/2022,KBAG-W,6,6,5,5,1728100
7/29/2022,KBLI,326,326,320,326,591500
7/29/2022,KBLM,282,282,262,274,6506900
7/29/2022,KBLV,222,234,222,232,1312100
7/29/2022,KBRI,50,50,50,50,0
7/29/2022,KDSI,1030,1035,1005,1020,37600
7/29/2022,KEEN,466,482,464,472,1240000
7/29/2022,KEJU,1590,1725,1560,1595,309400
7/29/2022,KIAS,50,50,50,50,3900
7/29/2022,KICI,180,181,179,180,345700
7/29/2022,KIJA,163,165,163,163,912600
7/29/2022,KINO,2640,2680,2460,2460,3252900
7/29/2022,KIOS,294,298,288,288,12171500
7/29/2022,KIOS-W,57,58,40,42,7170600
7/29/2022,KJEN,145,146,137,137,28775300
7/29/2022,KKGI,645,650,615,620,8278400
7/29/2022,KLBF,1670,1680,1585,1620,99313700
7/29/2022,KMDS,650,680,630,675,168600
7/29/2022,KMTR,284,286,280,286,13400
7/29/2022,KOBX,486,490,452,452,8777700
7/29/2022,KOIN,150,150,150,150,0
7/29/2022,KONI,1800,2080,1685,1685,107900
7/29/2022,KOPI,550,550,550,550,0
7/29/2022,KOTA,50,50,50,50,314700
7/29/2022,KPAL,50,50,50,50,0
7/29/2022,KPAS,62,62,62,62,0
7/29/2022,KPIG,93,97,92,93,170085400
7/29/2022,KRAH,436,436,436,436,0
7/29/2022,KRAS,384,410,384,388,76312100
7/29/2022,KREN,50,50,50,50,1914000
7/29/2022,KRYA,107,112,101,102,55226800
7/29/2022,KRYA-W,11,11,9,9,21827000
7/29/2022,KUAS,73,76,72,73,34032500
7/29/2022,KUAS-W,13,14,12,13,637300
7/29/2022,LABA,167,168,162,164,6442800
7/29/2022,LABA-W,20,21,20,21,1002500
7/29/2022,LAND,155,162,152,158,72682000
7/29/2022,LAPD,50,50,50,50,0
7/29/2022,LCGP,114,114,114,114,0
7/29/2022,LCKM,282,290,282,284,900
7/29/2022,LEAD,54,54,53,53,7584500
7/29/2022,LFLO,76,77,73,73,9600
7/29/2022,LIFE,6500,6500,6500,6500,0
7/29/2022,LINK,4660,4670,4650,4650,4419300
7/29/2022,LION,372,376,362,376,1400
7/29/2022,LMAS,50,50,50,50,26600
7/29/2022,LMPI,167,167,166,167,81600
7/29/2022,LMSH,635,635,595,620,4600
7/29/2022,LPCK,1135,1135,1110,1135,210000
7/29/2022,LPGI,5050,5050,4990,5000,5500
7/29/2022,LPIN,456,458,450,452,398500
7/29/2022,LPKR,106,106,103,105,30180700
7/29/2022,LPLI,280,288,280,286,171100
7/29/2022,LPPF,4630,4700,4540,4540,2134600
7/29/2022,LPPS,92,93,90,92,410300
7/29/2022,LRNA,212,246,200,232,272200
7/29/2022,LSIP,1250,1270,1250,1260,16498800
7/29/2022,LTLS,1320,1360,1295,1360,1187700
7/29/2022,LUCK,210,210,206,208,588000
7/29/2022,LUCY,198,206,197,206,15492300
7/29/2022,LUCY-W,68,68,67,67,261500
7/29/2022,MABA,50,50,50,50,0
7/29/2022,MAGP,50,50,50,50,0
7/29/2022,MAIN,625,625,605,610,2863800
7/29/2022,MAMI,50,50,50,50,0
7/29/2022,MAMIP,600,600,600,600,0
7/29/2022,MAPA,3100,3250,3090,3240,602900
7/29/2022,MAPB,1525,1525,1525,1525,100
7/29/2022,MAPI,885,905,880,890,16455600
7/29/2022,MARI,170,171,165,165,19616500
7/29/2022,MARK,955,955,935,940,16928000
7/29/2022,MASA,3180,3200,3180,3200,900
7/29/2022,MASB,3330,3330,3330,3330,400
7/29/2022,MASB-W,93,103,63,90,8000
7/29/2022,MAYA,580,595,580,595,1108100
7/29/2022,MBAP,7775,8400,7700,8100,1670100
7/29/2022,MBSS,1035,1055,1025,1030,346100
7/29/2022,MBTO,116,116,113,113,12900
7/29/2022,MCAS,11650,11675,11400,11525,122800
7/29/2022,MCOL,7200,7200,7050,7050,1514200
7/29/2022,MCOR,91,93,90,91,7897600
7/29/2022,MDIA,50,50,50,50,12800
7/29/2022,MDKA,4150,4190,4050,4060,63495100
7/29/2022,MDKI,195,196,193,194,455000
7/29/2022,MDLN,105,114,104,113,122204500
7/29/2022,MDRN,50,50,50,50,400
7/29/2022,MEDC,620,620,605,610,34952000
7/29/2022,MEGA,5275,5400,5175,5375,11300
7/29/2022,MERK,4680,4750,4530,4530,93100
7/29/2022,META,145,149,139,139,52071200
7/29/2022,MFIN,1500,1575,1465,1520,36800
7/29/2022,MFMI,695,695,670,685,4200
7/29/2022,MGLV,168,168,139,144,242100
7/29/2022,MGNA,50,50,50,50,0
7/29/2022,MGRO,890,900,875,880,2541900
7/29/2022,MICE,416,424,414,420,228100
7/29/2022,MIDI,2290,2290,2170,2210,1200
7/29/2022,MIKA,2620,2640,2420,2490,30074100
7/29/2022,MINA,50,50,50,50,0
7/29/2022,MIRA,50,50,50,50,0
7/29/2022,MITI,159,162,154,156,12005300
7/29/2022,MKNT,50,50,50,50,100
7/29/2022,MKPI,22700,22700,22700,22700,10000
7/29/2022,MLBI,9200,9450,9075,9450,200700
7/29/2022,MLIA,610,625,600,615,18927600
7/29/2022,MLPL,170,177,170,172,62026500
7/29/2022,MLPT,2500,2540,2470,2500,45900
7/29/2022,MMLP,525,525,500,510,18600400
7/29/2022,MNCN,985,1100,960,1055,268470900
7/29/2022,MOLI,238,242,234,234,63900
7/29/2022,MPMX,985,995,960,985,14548700
7/29/2022,MPOW,122,128,120,126,31852800
7/29/2022,MPPA,222,228,216,222,50799500
7/29/2022,MPRO,720,770,715,715,3200
7/29/2022,MRAT,246,254,244,250,1747000
7/29/2022,MREI,3260,3260,3050,3170,4300
7/29/2022,MSIN,5775,6250,5375,5775,4035600
7/29/2022,MSKY,312,338,302,320,15855600
7/29/2022,MTDL,595,605,585,595,14939600
7/29/2022,MTEL,735,740,725,730,26557300
7/29/2022,MTFN,50,50,50,50,0
7/29/2022,MTLA,360,360,350,354,69400
7/29/2022,MTMH,2720,2720,2690,2690,7810800
7/29/2022,MTPS,50,50,50,50,12500
7/29/2022,MTRA,244,244,244,244,0
7/29/2022,MTSM,185,187,177,177,30000
7/29/2022,MTWI,144,144,141,142,1608200
7/29/2022,MYOH,1630,1635,1535,1635,121300
7/29/2022,MYOR,1735,1760,1700,1760,19138200
7/29/2022,MYRX,50,50,50,50,0
7/29/2022,MYRXP,50,50,50,50,0
7/29/2022,MYTX,54,56,53,53,126900
7/29/2022,NANO,52,52,50,51,5872200
7/29/2022,NANO-W,8,9,7,9,7524300
7/29/2022,NASA,50,50,50,50,100
7/29/2022,NASI,220,232,220,222,55367400
7/29/2022,NATO,555,580,550,560,316658900
7/29/2022,NELY,308,316,302,304,2270200
7/29/2022,NETV,268,280,268,276,4884800
7/29/2022,NFCX,9500,9600,9100,9200,133300
7/29/2022,NICK,448,458,426,446,154600
7/29/2022,NICL,94,97,92,93,62389800
7/29/2022,NICL-W,10,10,9,10,14853000
7/29/2022,NIKL,825,840,820,825,229600
7/29/2022,NIPS,282,282,282,282,0
7/29/2022,NIRO,147,147,141,145,4000
7/29/2022,NISP,640,660,625,640,7993200
7/29/2022,NOBU,545,550,540,540,645500
7/29/2022,NPGF,56,56,54,55,11229900
7/29/2022,NRCA,300,302,298,300,257600
7/29/2022,NTBK,51,51,50,50,12024200
7/29/2022,NTBK-W,7,8,7,7,8829100
7/29/2022,NUSA,50,50,50,50,0
7/29/2022,NZIA,137,137,132,134,120500
7/29/2022,OASA,590,590,560,585,725900
7/29/2022,OBMD,153,157,150,150,3410200
7/29/2022,OBMD-W,27,27,26,27,271700
7/29/2022,OCAP,159,159,159,159,0
7/29/2022,OILS,210,210,206,208,887800
7/29/2022,OILS-W,33,33,29,30,443200
7/29/2022,OKAS,65,69,65,66,5147900
7/29/2022,OLIV,126,126,111,123,122166800
7/29/2022,OLIV-W,10,10,8,9,28781700
7/29/2022,OMRE,510,535,510,535,400
7/29/2022,OPMS,113,114,110,111,1591900
7/29/2022,PADI,50,50,50,50,0
7/29/2022,PALM,870,875,840,865,6548900
7/29/2022,PAMG,80,85,80,84,703800
7/29/2022,PANI,11850,11850,11175,11175,209800
7/29/2022,PANR,246,248,240,246,3909800
7/29/2022,PANS,1500,1540,1500,1525,1623100
7/29/2022,PBID,1645,1675,1620,1645,577200
7/29/2022,PBRX,132,132,128,130,1786200
7/29/2022,PBSA,310,312,306,306,128900
7/29/2022,PCAR,126,139,118,126,2219800
7/29/2022,PDES,214,218,214,216,2058300
7/29/2022,PEGE,835,890,780,835,331900
7/29/2022,PEHA,880,885,875,875,106100
7/29/2022,PGAS,1690,1705,1660,1680,81540500
7/29/2022,PGJO,71,72,70,72,626400
7/29/2022,PGLI,208,214,197,210,2300
7/29/2022,PGUN,655,655,655,655,100
7/29/2022,PICO,196,196,181,181,2961700
7/29/2022,PJAA,615,625,605,620,169200
7/29/2022,PKPK,183,186,182,183,4452000
7/29/2022,PLAN,37,37,36,37,306800
7/29/2022,PLAN-W,7,7,6,7,23400
7/29/2022,PLAS,50,50,50,50,0
7/29/2022,PLIN,2200,2200,2200,2200,1100
7/29/2022,PMJS,165,167,162,163,508100
7/29/2022,PMMP,392,392,380,382,10230200
7/29/2022,PNBN,1750,1790,1730,1790,7277800
7/29/2022,PNBS,74,80,73,75,351520500
7/29/2022,PNGO,1315,1315,1300,1305,4800
7/29/2022,PNIN,840,855,830,835,3468400
7/29/2022,PNLF,388,398,384,392,67846900
7/29/2022,PNSE,515,515,515,515,0
7/29/2022,POLA,87,93,87,92,945900
7/29/2022,POLA-W,59,59,59,59,200
7/29/2022,POLI,805,820,795,810,1654400
7/29/2022,POLL,406,416,404,404,152300
7/29/2022,POLU,530,575,515,575,6400
7/29/2022,POLY,56,57,54,56,1057600
7/29/2022,POOL,50,50,50,50,0
7/29/2022,PORT,565,605,565,575,400
7/29/2022,POSA,50,50,50,50,0
7/29/2022,POWR,680,685,675,680,1792900
7/29/2022,PPGL,145,147,143,147,1807400
7/29/2022,PPRE,146,149,145,147,7302400
7/29/2022,PPRO,50,50,50,50,5036300
7/29/2022,PRAS,204,206,200,200,539400
7/29/2022,PRDA,6175,6500,5875,6500,2135400
7/29/2022,PRIM,240,240,224,232,752700
7/29/2022,PSAB,124,133,124,129,21513000
7/29/2022,PSDN,123,124,115,117,1170800
7/29/2022,PSGO,180,181,177,180,7702300
7/29/2022,PSKT,75,78,73,74,63413900
7/29/2022,PSSI,675,695,655,655,4258000
7/29/2022,PTBA,4270,4350,4270,4300,42404400
7/29/2022,PTDU,83,83,79,80,10267900
7/29/2022,PTIS,178,183,173,183,49700
7/29/2022,PTPP,915,925,905,910,16469000
7/29/2022,PTPW,1065,1085,1065,1070,787500
7/29/2022,PTRO,3000,3040,2960,2970,1840700
7/29/2022,PTSN,200,202,199,200,255500
7/29/2022,PTSP,4990,5475,4990,5150,3500
7/29/2022,PUDP,352,358,344,350,38500
7/29/2022,PURA,50,50,50,50,1382800
7/29/2022,PURA-W,8,8,6,8,939600
7/29/2022,PURE,50,51,50,51,5914300
7/29/2022,PURI,590,590,550,550,19400
7/29/2022,PWON,464,468,456,456,33295300
7/29/2022,PYFA,1020,1035,1005,1020,19200
7/29/2022,PZZA,540,540,505,510,12113200
7/29/2022,R-ABFII,28600,28600,28600,28600,0
7/29/2022,R-LQ45X,1090,1100,1061,1065,66900
7/29/2022,RAJA,955,985,940,960,103645500
7/29/2022,RALS,580,600,575,580,27052400
7/29/2022,RANC,1285,1290,1260,1265,5700
7/29/2022,RBMS,51,53,50,51,11745400
7/29/2022,RDTX,8400,8400,8400,8400,0
7/29/2022,REAL,50,50,50,50,50600
7/29/2022,RELI,670,670,625,670,9000
7/29/2022,RICY,128,128,107,107,52643800
7/29/2022,RIGS,635,645,610,630,1515400
7/29/2022,RIMO,50,50,50,50,0
7/29/2022,RISE,820,820,770,795,1331400
7/29/2022,RMBA,306,306,306,306,0
7/29/2022,RMKE,855,880,795,795,107216200
7/29/2022,ROCK,436,436,436,436,900
7/29/2022,RODA,86,87,85,87,168900
7/29/2022,RONY,800,800,800,800,0
7/29/2022,ROTI,1280,1300,1275,1285,121200
7/29/2022,RSGK,1320,1325,1300,1325,6400
7/29/2022,RUIS,202,204,195,198,1050200
7/29/2022,RUNS,187,196,185,190,337000
7/29/2022,SAFE,226,226,214,214,1001300
7/29/2022,SAME,426,432,424,428,57339400
7/29/2022,SAMF,448,472,444,470,2404500
7/29/2022,SAPX,940,945,940,940,2800
7/29/2022,SATU,127,129,125,129,12044800
7/29/2022,SBAT,50,50,50,50,1045500
7/29/2022,SBAT-W,6,6,5,6,761400
7/29/2022,SBAT-W2,8,8,7,7,2228600
7/29/2022,SBMA,152,155,143,145,4098400
7/29/2022,SBMA-W,26,27,18,20,907600
7/29/2022,SCCO,9700,9775,9700,9775,2300
7/29/2022,SCMA,232,236,220,220,131366400
7/29/2022,SCNP,238,238,236,238,125900
7/29/2022,SCPI,29000,29000,29000,29000,0
7/29/2022,SDMU,77,77,74,75,3588300
7/29/2022,SDPC,126,128,123,127,246600
7/29/2022,SDRA,575,575,570,570,372400
7/29/2022,SEMA,180,180,178,178,856400
7/29/2022,SEMA-W,29,29,28,28,242600
7/29/2022,SFAN,1550,1555,1545,1545,594600
7/29/2022,SGER,1060,1070,1050,1055,1451700
7/29/2022,SGER-W,306,306,306,306,0
7/29/2022,SGRO,2160,2200,2100,2180,214400
7/29/2022,SHID,1765,1770,1720,1720,1403200
7/29/2022,SHIP,1345,1345,1250,1250,15641200
7/29/2022,SICO,145,148,145,146,3709900
7/29/2022,SICO-W,39,40,39,39,107500
7/29/2022,SIDO,965,975,905,905,120064200
7/29/2022,SILO,995,1005,990,1005,1200400
7/29/2022,SIMA,50,50,50,50,0
7/29/2022,SIMP,472,476,470,470,6471200
7/29/2022,SINI,274,282,270,270,4400
7/29/2022,SINI-W,137,137,112,124,9600
7/29/2022,SIPD,1670,1670,1460,1500,1000
7/29/2022,SKBM,366,396,366,374,11200
7/29/2022,SKLT,2050,2050,2050,2050,500
7/29/2022,SKRN,1295,1295,1265,1270,561700
7/29/2022,SKYB,51,51,51,51,0
7/29/2022,SLIS,177,182,175,181,54430000
7/29/2022,SMAR,4470,4950,4470,4650,39100
7/29/2022,SMBR,454,482,454,478,17038500
7/29/2022,SMCB,1630,1645,1630,1630,364300
7/29/2022,SMDM,197,206,190,196,530300
7/29/2022,SMDR,2640,2700,2550,2590,11717800
7/29/2022,SMGR,6475,6575,6450,6525,6994400
7/29/2022,SMKL,376,382,376,378,3818000
7/29/2022,SMKM,170,187,164,171,8760400
7/29/2022,SMMA,12300,12300,12300,12300,0
7/29/2022,SMMT,1000,1020,965,965,8973400
7/29/2022,SMRA,630,630,600,605,28008000
7/29/2022,SMRU,50,50,50,50,0
7/29/2022,SMSM,1300,1310,1290,1300,1692000
7/29/2022,SNLK,795,805,755,760,1965000
7/29/2022,SOCI,186,187,184,186,5157200
7/29/2022,SOFA,39,39,37,39,1342200
7/29/2022,SOHO,5850,5950,5850,5950,2000
7/29/2022,SONA,3630,3630,3630,3630,0
7/29/2022,SOSS,250,260,244,252,1970000
7/29/2022,SOSS-W,40,42,36,36,52700
7/29/2022,SOTS,282,282,272,282,2400
7/29/2022,SOTS-W,46,46,46,46,0
7/29/2022,SPMA,610,610,590,590,6559300
7/29/2022,SPTO,585,585,575,580,150100
7/29/2022,SQMI,73,73,67,69,30048300
7/29/2022,SRAJ,185,190,181,186,143800
7/29/2022,SRIL,146,146,146,146,0
7/29/2022,SRSN,52,52,51,51,967700
7/29/2022,SRTG,2570,2600,2530,2550,14219000
7/29/2022,SSIA,376,382,374,376,2054700
7/29/2022,SSMS,1445,1535,1440,1505,14038200
7/29/2022,SSTM,735,735,735,735,0
7/29/2022,STAA,1260,1280,1250,1260,11664500
7/29/2022,STAR,136,136,130,132,4100
7/29/2022,STTP,8000,8000,8000,8000,500
7/29/2022,SUGI,50,50,50,50,0
7/29/2022,SULI,59,60,58,60,4813500
7/29/2022,SUPR,36550,36550,36550,36550,0
7/29/2022,SURE,1950,1950,1950,1950,0
7/29/2022,SWAT,82,86,79,84,26928800
7/29/2022,SWID,167,169,156,157,13561800
7/29/2022,SWID-W,11,12,10,11,24046400
7/29/2022,TALF,334,342,334,342,300
7/29/2022,TAMA,50,50,50,50,211700
7/29/2022,TAMA-W,7,7,7,7,5500
7/29/2022,TAMA-W2,22,25,22,23,54800
7/29/2022,TAMU,50,50,50,50,2361800
7/29/2022,TAPG,700,720,695,715,44079400
7/29/2022,TARA,50,50,50,50,0
7/29/2022,TAXI,50,50,50,50,0
7/29/2022,TAYS,189,194,184,184,182800
7/29/2022,TBIG,3090,3140,3030,3070,54370500
7/29/2022,TBLA,770,775,765,770,1332400
7/29/2022,TBMS,1645,1645,1600,1630,30500
7/29/2022,TCID,5125,5200,5125,5200,34100
7/29/2022,TCPI,10550,10550,10550,10550,0
7/29/2022,TDPM,119,119,119,119,0
7/29/2022,TEBE,825,890,810,835,514500
7/29/2022,TECH,7600,7875,7200,7750,1949500
7/29/2022,TELE,50,50,50,50,302700
7/29/2022,TFAS,4310,4310,4140,4140,12100
7/29/2022,TFCO,675,715,675,715,200
7/29/2022,TGKA,7125,7150,7125,7150,800
7/29/2022,TGRA,53,58,53,58,15595000
7/29/2022,TIFA,498,590,498,555,22700
7/29/2022,TINS,1505,1515,1460,1460,32168100
7/29/2022,TIRA,422,422,396,414,300
7/29/2022,TIRT,55,55,53,53,1097800
7/29/2022,TKIM,6500,6500,6275,6375,3761600
7/29/2022,TLDN,600,605,590,600,1311400
7/29/2022,TLKM,4280,4300,4210,4230,108823600
7/29/2022,TMAS,2470,2520,2440,2480,865400
7/29/2022,TMPO,124,125,121,124,91800
7/29/2022,TNCA,610,650,580,585,5489200
7/29/2022,TOBA,895,905,855,865,9485600
7/29/2022,TOPS,50,50,50,50,28500
7/29/2022,TOTL,312,316,310,310,1383400
7/29/2022,TOTO,278,278,266,272,1042400
7/29/2022,TOWR,1190,1195,1175,1175,66130200
7/29/2022,TOYS,115,115,110,111,2914800
7/29/2022,TOYS-W,4,4,2,2,12815100
7/29/2022,TPIA,9400,9500,9350,9500,3229200
7/29/2022,TPMA,396,404,392,396,6281400
7/29/2022,TRAM,50,50,50,50,0
7/29/2022,TRGU,390,390,368,376,196085800
7/29/2022,TRIL,50,50,50,50,0
7/29/2022,TRIM,296,298,282,284,11642200
7/29/2022,TRIN,372,378,372,372,7447900
7/29/2022,TRIN-W,70,70,64,64,656800
7/29/2022,TRIO,426,426,426,426,0
7/29/2022,TRIS,151,152,148,151,531600
7/29/2022,TRIS-W,6,6,6,6,0
7/29/2022,TRJA,238,238,234,234,3002800
7/29/2022,TRST,750,750,745,750,39900
7/29/2022,TRUE,64,65,63,65,4855800
7/29/2022,TRUE-W,14,14,13,13,4750800
7/29/2022,TRUK,120,122,120,120,1522300
7/29/2022,TRUS,434,442,434,436,1200
7/29/2022,TSPC,1390,1390,1375,1380,698600
7/29/2022,TUGU,1330,1370,1330,1365,1682200
7/29/2022,TURI,1560,1560,1560,1560,0
7/29/2022,UANG,570,570,570,570,1300
7/29/2022,UCID,1220,1240,1215,1215,156400
7/29/2022,UFOE,975,1025,930,1000,4907100
7/29/2022,ULTJ,1460,1460,1445,1455,905800
7/29/2022,UNIC,11450,11500,11350,11350,3400
7/29/2022,UNIQ,55,57,55,57,765700
7/29/2022,UNIT,316,316,316,316,0
7/29/2022,UNSP,139,141,131,131,4053800
7/29/2022,UNTR,33000,33500,32225,32300,12006400
7/29/2022,UNVR,4520,4560,4480,4510,55532300
7/29/2022,URBN,204,208,202,206,486200
7/29/2022,UVCR,147,147,141,144,3551700
7/29/2022,UVCR-W,29,30,28,30,1687300
7/29/2022,VICI,500,505,490,505,1259200
7/29/2022,VICO,160,161,159,160,247200
7/29/2022,VINS,168,168,159,159,11200
7/29/2022,VIVA,50,50,50,50,2400
7/29/2022,VOKS,170,170,163,168,21900
7/29/2022,VRNA,104,110,104,107,588800
7/29/2022,WAPO,132,134,127,127,2141000
7/29/2022,WEGE,173,177,173,177,3559900
7/29/2022,WEHA,159,160,155,155,7612000
7/29/2022,WGSH,173,174,170,172,844100
7/29/2022,WICO,364,364,364,364,0
7/29/2022,WIFI,272,274,266,268,9185600
7/29/2022,WIFI-W,80,80,80,80,0
7/29/2022,WIIM,500,535,496,535,18993700
7/29/2022,WIKA,945,955,935,935,10904100
7/29/2022,WINR,66,71,62,62,928250100
7/29/2022,WINR-W,8,8,7,8,16105300
7/29/2022,WINS,183,189,179,179,6082400
7/29/2022,WIRG,560,570,540,545,47570800
7/29/2022,WIRG-W,304,304,290,296,268600
7/29/2022,WMPP,143,143,131,132,77638900
7/29/2022,WMUU,138,139,137,137,4087700
7/29/2022,WOMF,260,284,260,262,6184200
7/29/2022,WOOD,570,620,570,605,27016200
7/29/2022,WOWS,50,50,50,50,61600
7/29/2022,WSBP,95,95,95,95,0
7/29/2022,WSKT,515,525,515,515,20098000
7/29/2022,WTON,208,208,204,204,2609700
7/29/2022,XAFA,1130,1130,1060,1080,400
7/29/2022,XAQA,930,1007,930,994,12100
7/29/2022,XBES,1160,1315,1070,1070,3100
7/29/2022,XBID,695,700,651,651,2100
7/29/2022,XBIG,570,570,570,570,0
7/29/2022,XBIN,544,544,544,544,0
7/29/2022,XBLQ,494,494,494,494,0
7/29/2022,XBNI,1100,1100,1100,1100,0
7/29/2022,XBSK,648,648,484,484,2400
7/29/2022,XCEG,90,97,90,97,400
7/29/2022,XCID,87,97,84,97,157800
7/29/2022,XCIS,99,100,99,100,300
7/29/2022,XCLQ,104,104,104,104,0
7/29/2022,XDIF,480,480,480,480,0
7/29/2022,XDSG,1015,1015,1015,1015,0
7/29/2022,XFES,134,134,134,134,0
7/29/2022,XIFE,110,110,110,110,8900
7/29/2022,XIHD,583,583,565,565,2900
7/29/2022,XIIC,978,978,978,978,0
7/29/2022,XIID,557,557,549,549,99900
7/29/2022,XIIF,518,518,518,518,300
7/29/2022,XIIT,571,584,562,571,18100
7/29/2022,XIJI,661,661,655,655,8100
7/29/2022,XILV,121,121,121,121,100
7/29/2022,XIML,266,266,266,266,100
7/29/2022,XIPI,195,195,195,195,0
7/29/2022,XISB,398,398,398,398,0
7/29/2022,XISC,730,730,730,730,100
7/29/2022,XISI,361,361,361,361,0
7/29/2022,XISR,416,416,416,416,0
7/29/2022,XKIV,637,637,637,637,900
7/29/2022,XKMS,1159,1164,1154,1164,1220200
7/29/2022,XMIG,194,194,194,194,51000
7/29/2022,XMJM,1001,1001,1001,1001,0
7/29/2022,XMTS,479,479,479,479,0
7/29/2022,XNVE,169,172,169,170,141900
7/29/2022,XPCR,962,962,962,962,0
7/29/2022,XPDV,570,570,564,564,44700
7/29/2022,XPES,450,450,450,450,0
7/29/2022,XPFT,570,570,570,570,0
7/29/2022,XPID,536,536,536,536,0
7/29/2022,XPLC,500,500,500,500,0
7/29/2022,XPLQ,511,511,511,511,0
7/29/2022,XPMI,1010,1010,1010,1010,0
7/29/2022,XPSG,420,420,420,420,600
7/29/2022,XPTD,525,525,525,525,0
7/29/2022,XSBC,110,110,110,110,0
7/29/2022,XSMU,147,147,147,147,0
7/29/2022,XSPI,750,750,750,750,0
7/29/2022,XSRI,202,202,202,202,0
7/29/2022,XSSI,77,77,77,77,19900
7/29/2022,XSSK,870,1020,870,1020,8800
7/29/2022,YELO,98,99,94,95,31551300
7/29/2022,YPAS,630,655,595,640,45300
7/29/2022,YULE,2460,2460,2050,2080,12300
7/29/2022,ZBRA,560,560,550,560,405000
7/29/2022,ZINC,81,81,80,81,793553300
7/29/2022,ZONE,1210,1225,1140,1185,261400
7/29/2022,ZYRX,468,474,462,472,3159700
7/29/2022,ZYRX-W,32,35,32,34,1371300