,,,,,, 09/27/19,AALI,10750.00,10850.00,10550.00,10550.00,132200 09/27/19,ABBA,135.00,136.00,132.00,134.00,3285300 09/27/19,ABDA,6975.00,6975.00,6975.00,6975.00,0 09/27/19,ABMM,2040.00,2040.00,2040.00,2040.00,200 09/27/19,ACES,1770.00,1800.00,1760.00,1770.00,15310300 09/27/19,ACST,1080.00,1095.00,1050.00,1055.00,94900 09/27/19,ADES,1075.00,1075.00,1060.00,1065.00,7600 09/27/19,ADHI,1345.00,1355.00,1330.00,1335.00,3028100 09/27/19,ADMF,10575.00,10600.00,10575.00,10575.00,36800 09/27/19,ADMG,200.00,204.00,189.00,189.00,3899600 09/27/19,ADRO,1290.00,1345.00,1290.00,1315.00,36058200 09/27/19,AGII,620.00,625.00,620.00,620.00,3115100 09/27/19,AGRO,230.00,230.00,220.00,224.00,3266600 09/27/19,AGRS,185.00,185.00,180.00,180.00,19600 09/27/19,AHAP,75.00,77.00,71.00,74.00,1976800 09/27/19,AIMS,180.00,180.00,180.00,180.00,0 09/27/19,AISA,168.00,168.00,168.00,168.00,0 09/27/19,AKKU,50.00,50.00,50.00,50.00,21000 09/27/19,AKPI,402.00,402.00,402.00,402.00,0 09/27/19,AKRA,3720.00,3720.00,3680.00,3690.00,3857400 09/27/19,AKSI,610.00,715.00,575.00,715.00,8670400 09/27/19,ALDO,378.00,378.00,378.00,378.00,1400 09/27/19,ALKA,482.00,482.00,424.00,430.00,2500 09/27/19,ALMI,362.00,378.00,344.00,378.00,500 09/27/19,ALTO,360.00,380.00,360.00,380.00,10100 09/27/19,AMAG,310.00,310.00,310.00,310.00,0 09/27/19,AMFG,4400.00,4400.00,4400.00,4400.00,8500 09/27/19,AMIN,282.00,300.00,282.00,282.00,2100 09/27/19,AMRT,910.00,925.00,910.00,925.00,276100 09/27/19,ANDI,1850.00,1880.00,1760.00,1810.00,65416900 09/27/19,ANJT,815.00,820.00,815.00,820.00,138700 09/27/19,ANTM,1015.00,1020.00,985.00,990.00,65010900 09/27/19,APEX,470.00,510.00,470.00,510.00,9700 09/27/19,APIC,750.00,755.00,745.00,750.00,21459400 09/27/19,APIC-W,750.00,352.00,352.00,352.00,0 09/27/19,APII,175.00,175.00,175.00,175.00,0 09/27/19,APLI,98.00,98.00,98.00,98.00,13500 09/27/19,APLN,276.00,280.00,262.00,266.00,110790700 09/27/19,APOL,50.00,50.00,50.00,50.00,0 09/27/19,APOL-W2,24.00,24.00,19.00,21.00,400 09/27/19,ARGO,825.00,825.00,825.00,825.00,0 09/27/19,ARII,700.00,725.00,700.00,725.00,175300 09/27/19,ARKA,1600.00,1605.00,1595.00,1595.00,296100 09/27/19,ARMY,258.00,260.00,258.00,258.00,225780100 09/27/19,ARNA,510.00,540.00,500.00,520.00,43200 09/27/19,ARTA,388.00,388.00,388.00,388.00,0 09/27/19,ARTI,50.00,50.00,50.00,50.00,200 09/27/19,ARTO,820.00,880.00,820.00,870.00,114300 09/27/19,ASBI,310.00,310.00,310.00,310.00,1600 09/27/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 09/27/19,ASGR,1010.00,1010.00,995.00,1000.00,40400 09/27/19,ASII,6700.00,6700.00,6600.00,6650.00,9831000 09/27/19,ASJT,185.00,188.00,183.00,183.00,16700 09/27/19,ASMI,1040.00,1095.00,1035.00,1080.00,72900 09/27/19,ASRI,300.00,300.00,290.00,292.00,12694500 09/27/19,ASRM,2150.00,2220.00,2090.00,2180.00,2900 09/27/19,ASSA,795.00,795.00,770.00,775.00,474100 09/27/19,ATIC,790.00,825.00,760.00,800.00,3200 09/27/19,ATPK,194.00,194.00,194.00,194.00,0 09/27/19,AUTO,1270.00,1275.00,1255.00,1255.00,463700 09/27/19,BABP,51.00,51.00,50.00,50.00,3268900 09/27/19,BABP-W2,27.00,32.00,27.00,32.00,49900 09/27/19,BABP-W3,37.00,40.00,37.00,40.00,400 09/27/19,BACA,270.00,270.00,270.00,270.00,0 09/27/19,BACA-W2,100.00,100.00,100.00,100.00,0 09/27/19,BAJA,69.00,71.00,65.00,67.00,656500 09/27/19,BALI,1400.00,1420.00,1400.00,1420.00,86900 09/27/19,BAPA,87.00,87.00,81.00,81.00,40200 09/27/19,BAPI,115.00,115.00,73.00,73.00,584641400 09/27/19,BAPI-W,11.00,11.00,9.00,10.00,274013600 09/27/19,BATA,705.00,705.00,705.00,705.00,100 09/27/19,BAYU,1585.00,1585.00,1585.00,1585.00,800 09/27/19,BBCA,30025.00,30375.00,30000.00,30350.00,9602000 09/27/19,BBHI,166.00,169.00,166.00,169.00,6800 09/27/19,BBKP,272.00,276.00,270.00,272.00,989900 09/27/19,BBLD,480.00,488.00,428.00,442.00,10200 09/27/19,BBMD,2450.00,2450.00,2450.00,2450.00,0 09/27/19,BBNI,7525.00,7550.00,7425.00,7425.00,15464200 09/27/19,BBRI,4210.00,4210.00,4160.00,4180.00,57666400 09/27/19,BBRM,50.00,50.00,50.00,50.00,400 09/27/19,BBTN,2140.00,2150.00,2060.00,2080.00,35392400 09/27/19,BBYB,278.00,278.00,278.00,278.00,5800 09/27/19,BCAP,152.00,180.00,149.00,180.00,1952800 09/27/19,BCIC,450.00,450.00,450.00,450.00,0 09/27/19,BCIP,84.00,84.00,83.00,83.00,152900 09/27/19,BDMN,4680.00,4740.00,4670.00,4740.00,2403400 09/27/19,BEEF,344.00,344.00,340.00,340.00,1523800 09/27/19,BEEF-W,44.00,44.00,37.00,39.00,299900 09/27/19,BEKS,50.00,50.00,50.00,50.00,100 09/27/19,BELL,520.00,520.00,520.00,520.00,57500 09/27/19,BEST,276.00,278.00,266.00,266.00,2423500 09/27/19,BFIN,545.00,550.00,545.00,545.00,418100 09/27/19,BGTG,70.00,70.00,68.00,70.00,796700 09/27/19,BHIT,71.00,74.00,71.00,72.00,11358700 09/27/19,BIKA,180.00,180.00,180.00,180.00,4000 09/27/19,BIMA,51.00,51.00,51.00,51.00,100 09/27/19,BINA,840.00,840.00,840.00,840.00,100 09/27/19,BIPI,50.00,50.00,50.00,50.00,1300 09/27/19,BIPI-W,12.00,13.00,12.00,12.00,1060800 09/27/19,BIPP,70.00,70.00,70.00,70.00,5200 09/27/19,BIPP-W2,70.00,1.00,1.00,1.00,0 09/27/19,BIRD,2500.00,2520.00,2480.00,2510.00,220400 09/27/19,BISI,1390.00,1400.00,1365.00,1400.00,26700 09/27/19,BJBR,1595.00,1635.00,1570.00,1585.00,11048200 09/27/19,BJTM,650.00,650.00,640.00,640.00,3075100 09/27/19,BKDP,55.00,58.00,55.00,58.00,300 09/27/19,BKSL,120.00,120.00,116.00,117.00,55562200 09/27/19,BKSL-W,23.00,24.00,23.00,24.00,1878600 09/27/19,BKSW,202.00,202.00,202.00,202.00,100 09/27/19,BLTA,50.00,50.00,50.00,50.00,1000 09/27/19,BLTZ,4000.00,4000.00,4000.00,4000.00,0 09/27/19,BLUE,610.00,610.00,580.00,590.00,322200 09/27/19,BMAS,282.00,282.00,282.00,282.00,0 09/27/19,BMRI,7000.00,7050.00,6950.00,6975.00,22164700 09/27/19,BMSR,97.00,101.00,93.00,99.00,261900 09/27/19,BMTR,362.00,362.00,348.00,348.00,14686600 09/27/19,BNBA,302.00,304.00,302.00,304.00,85900 09/27/19,BNBR,50.00,50.00,50.00,50.00,100 09/27/19,BNGA,1010.00,1010.00,1000.00,1010.00,1927700 09/27/19,BNII,224.00,224.00,220.00,222.00,421000 09/27/19,BNLI,1125.00,1140.00,1115.00,1125.00,10142500 09/27/19,BOGA,870.00,880.00,865.00,875.00,6509000 09/27/19,BOGA-W,870.00,665.00,665.00,665.00,0 09/27/19,BOLA,368.00,368.00,360.00,362.00,368300 09/27/19,BOLT,870.00,880.00,870.00,880.00,111400 09/27/19,BORN,50.00,50.00,50.00,50.00,0 09/27/19,BOSS,780.00,795.00,715.00,780.00,1019100 09/27/19,BPFI,1150.00,1150.00,1150.00,1150.00,0 09/27/19,BPII,7975.00,7975.00,7975.00,7975.00,0 09/27/19,BPTR,101.00,101.00,100.00,100.00,573400 09/27/19,BRAM,8400.00,9775.00,8400.00,9750.00,400 09/27/19,BRIS,412.00,414.00,408.00,408.00,2658100 09/27/19,BRMS,50.00,50.00,50.00,50.00,248300 09/27/19,BRNA,1050.00,1050.00,1050.00,1050.00,0 09/27/19,BRPT,1000.00,1005.00,990.00,995.00,44744800 09/27/19,BRPT-W,625.00,625.00,615.00,620.00,14400 09/27/19,BSDE,1375.00,1380.00,1350.00,1360.00,7023700 09/27/19,BSIM,580.00,580.00,580.00,580.00,300 09/27/19,BSIM-W3,580.00,55.00,55.00,55.00,0 09/27/19,BSSR,1870.00,1870.00,1790.00,1860.00,5200 09/27/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 09/27/19,BTEK,61.00,69.00,58.00,67.00,56210700 09/27/19,BTEL,50.00,50.00,50.00,50.00,0 09/27/19,BTON,204.00,210.00,204.00,208.00,29500 09/27/19,BTPN,3250.00,3280.00,3220.00,3280.00,11500 09/27/19,BTPS,3120.00,3220.00,3080.00,3160.00,25631300 09/27/19,BUDI,101.00,101.00,100.00,100.00,203500 09/27/19,BUKK,1800.00,1800.00,1800.00,1800.00,3000 09/27/19,BULL,200.00,200.00,195.00,196.00,11295800 09/27/19,BULL-W,94.00,94.00,94.00,94.00,5900 09/27/19,BULL-W2,34.00,34.00,34.00,34.00,100200 09/27/19,BUMI,92.00,93.00,90.00,91.00,90866800 09/27/19,BUVA,84.00,84.00,75.00,82.00,1903700 09/27/19,BVIC,188.00,188.00,166.00,167.00,12600 09/27/19,BWPT,132.00,133.00,125.00,126.00,20263400 09/27/19,BYAN,16600.00,16600.00,16600.00,16600.00,0 09/27/19,CAKK,110.00,110.00,107.00,107.00,1743900 09/27/19,CAKK-W,19.00,20.00,19.00,20.00,222500 09/27/19,CAMP,468.00,468.00,442.00,456.00,1116800 09/27/19,CANI,220.00,220.00,190.00,190.00,5200 09/27/19,CARS,226.00,226.00,218.00,224.00,1657600 09/27/19,CASA,398.00,402.00,396.00,400.00,8324400 09/27/19,CASA-W,132.00,132.00,132.00,132.00,1000 09/27/19,CASS,645.00,645.00,645.00,645.00,0 09/27/19,CCSI,304.00,310.00,298.00,298.00,2423200 09/27/19,CEKA,1485.00,1505.00,1450.00,1505.00,2200 09/27/19,CENT,81.00,81.00,80.00,80.00,471100 09/27/19,CFIN,308.00,308.00,304.00,308.00,6800 09/27/19,CINT,258.00,258.00,258.00,258.00,99500 09/27/19,CITA,1920.00,1920.00,1920.00,1920.00,0 09/27/19,CITY,200.00,200.00,184.00,184.00,37400 09/27/19,CITY-W,71.00,79.00,71.00,79.00,200 09/27/19,CKRA,76.00,76.00,76.00,76.00,0 09/27/19,CLAY,5100.00,5125.00,5075.00,5100.00,2081900 09/27/19,CLEO,550.00,555.00,540.00,545.00,8531600 09/27/19,CLPI,815.00,815.00,810.00,810.00,4900 09/27/19,CMNP,1560.00,1630.00,1530.00,1630.00,1994800 09/27/19,CMPP,184.00,184.00,184.00,184.00,0 09/27/19,CNKO,50.00,50.00,50.00,50.00,5100 09/27/19,CNTB,250.00,250.00,250.00,250.00,0 09/27/19,CNTX,420.00,456.00,420.00,442.00,120200 09/27/19,COCO,925.00,925.00,920.00,925.00,2168200 09/27/19,COCO-W,500.00,500.00,500.00,500.00,697900 09/27/19,COWL,204.00,206.00,200.00,204.00,236800 09/27/19,CPIN,5200.00,5250.00,5150.00,5200.00,3637400 09/27/19,CPRI,55.00,56.00,54.00,55.00,3646100 09/27/19,CPRI-W,21.00,23.00,20.00,21.00,341000 09/27/19,CPRO,50.00,50.00,50.00,50.00,200 09/27/19,CSAP,454.00,454.00,448.00,450.00,379600 09/27/19,CSIS,99.00,99.00,95.00,95.00,212900 09/27/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 09/27/19,CTRA,1085.00,1085.00,1045.00,1045.00,12633400 09/27/19,CTTH,90.00,92.00,89.00,89.00,10800 09/27/19,DART,344.00,344.00,344.00,344.00,0 09/27/19,DAYA,230.00,230.00,230.00,230.00,0 09/27/19,DEAL,1555.00,1575.00,1555.00,1570.00,8041700 09/27/19,DEAL-W,1555.00,1100.00,1100.00,1100.00,0 09/27/19,DEFI,1905.00,1980.00,1905.00,1965.00,16400 09/27/19,DEWA,50.00,50.00,50.00,50.00,0 09/27/19,DFAM,1000.00,1005.00,995.00,1005.00,4302700 09/27/19,DFAM-W,1000.00,800.00,800.00,800.00,0 09/27/19,DGIK,50.00,50.00,50.00,50.00,0 09/27/19,DIGI,1700.00,1705.00,1685.00,1685.00,34000 09/27/19,DILD,406.00,406.00,396.00,400.00,4533300 09/27/19,DIVA,3600.00,3600.00,3570.00,3580.00,556900 09/27/19,DKFT,232.00,232.00,212.00,212.00,32763900 09/27/19,DLTA,7000.00,7000.00,6575.00,6950.00,72400 09/27/19,DMAS,294.00,294.00,288.00,290.00,10696200 09/27/19,DNAR,246.00,246.00,246.00,246.00,0 09/27/19,DNET,3060.00,3060.00,3060.00,3060.00,2500 09/27/19,DOID,338.00,340.00,326.00,328.00,9382600 09/27/19,DPNS,268.00,268.00,268.00,268.00,0 09/27/19,DPUM,110.00,110.00,110.00,110.00,400 09/27/19,DSFI,127.00,127.00,125.00,126.00,382100 09/27/19,DSNG,318.00,320.00,312.00,314.00,1314400 09/27/19,DSSA,19800.00,19800.00,19800.00,19800.00,0 09/27/19,DUCK,1650.00,1660.00,1650.00,1655.00,56600 09/27/19,DUTI,6850.00,6850.00,6850.00,6850.00,0 09/27/19,DVLA,2170.00,2170.00,2170.00,2170.00,1900 09/27/19,DWGL,264.00,266.00,254.00,262.00,2733000 09/27/19,DWGL-W,59.00,59.00,55.00,59.00,2538800 09/27/19,DYAN,128.00,128.00,124.00,125.00,1868400 09/27/19,EAST,140.00,142.00,128.00,130.00,38632500 09/27/19,EAST-W,14.00,15.00,12.00,13.00,39682100 09/27/19,ECII,1140.00,1140.00,1140.00,1140.00,20000 09/27/19,EKAD,865.00,865.00,860.00,860.00,85000 09/27/19,ELSA,330.00,330.00,324.00,324.00,14501600 09/27/19,ELTY,50.00,50.00,50.00,50.00,0 09/27/19,EMDE,238.00,238.00,238.00,238.00,0 09/27/19,EMTK,5950.00,5950.00,5700.00,5925.00,1700 09/27/19,ENRG,59.00,61.00,58.00,59.00,35336200 09/27/19,ENVY,1710.00,1715.00,1695.00,1700.00,10337000 09/27/19,EPMT,2150.00,2150.00,2150.00,2150.00,0 09/27/19,ERAA,1930.00,1950.00,1910.00,1920.00,11224400 09/27/19,ERTX,134.00,138.00,130.00,134.00,18000 09/27/19,ESSA,252.00,258.00,250.00,256.00,3269600 09/27/19,ESTI,99.00,100.00,99.00,99.00,852400 09/27/19,ETWA,84.00,87.00,83.00,83.00,356600 09/27/19,EXCL,3490.00,3550.00,3440.00,3500.00,14775500 09/27/19,FAST,2800.00,2800.00,2800.00,2800.00,0 09/27/19,FASW,8000.00,8000.00,7800.00,7850.00,19100 09/27/19,FILM,306.00,332.00,294.00,296.00,37322000 09/27/19,FINN,50.00,50.00,50.00,50.00,100 09/27/19,FIRE,2450.00,2460.00,2390.00,2410.00,49531400 09/27/19,FIRE-W,2450.00,1910.00,1910.00,1910.00,0 09/27/19,FISH,2900.00,2900.00,2900.00,2900.00,0 09/27/19,FITT,95.00,96.00,86.00,87.00,24797300 09/27/19,FITT-W,36.00,36.00,29.00,33.00,8129000 09/27/19,FMII,640.00,640.00,640.00,640.00,0 09/27/19,FOOD,139.00,139.00,136.00,137.00,223200 09/27/19,FORU,108.00,108.00,94.00,94.00,21600 09/27/19,FORZ,950.00,970.00,940.00,970.00,1231700 09/27/19,FORZ-W,950.00,610.00,610.00,610.00,0 09/27/19,FPNI,131.00,131.00,129.00,130.00,313000 09/27/19,FREN,172.00,173.00,165.00,168.00,110774200 09/27/19,FREN-W,100.00,103.00,100.00,101.00,107200 09/27/19,FUJI,115.00,117.00,115.00,116.00,98200 09/27/19,GAMA,50.00,50.00,50.00,50.00,6500 09/27/19,GDST,83.00,84.00,81.00,82.00,172600 09/27/19,GDYR,1985.00,1985.00,1985.00,1985.00,0 09/27/19,GEMA,378.00,378.00,378.00,378.00,30000 09/27/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 09/27/19,GGRM,54025.00,54225.00,52500.00,52500.00,1389500 09/27/19,GGRP,710.00,720.00,700.00,705.00,196800 09/27/19,GHON,1390.00,1600.00,1350.00,1575.00,5900 09/27/19,GIAA,520.00,530.00,505.00,510.00,3396800 09/27/19,GJTL,645.00,645.00,630.00,640.00,1032700 09/27/19,GLOB,416.00,460.00,416.00,436.00,28000 09/27/19,GMFI,195.00,202.00,195.00,200.00,3678900 09/27/19,GMTD,19000.00,19000.00,19000.00,19000.00,500 09/27/19,GOLD,232.00,232.00,232.00,232.00,0 09/27/19,GOLL,50.00,50.00,50.00,50.00,0 09/27/19,GOOD,1620.00,1640.00,1620.00,1635.00,386900 09/27/19,GPRA,90.00,90.00,89.00,89.00,77000 09/27/19,GREN,328.00,328.00,328.00,328.00,0 09/27/19,GSMF,119.00,119.00,109.00,114.00,4300 09/27/19,GTBO,163.00,163.00,163.00,163.00,0 09/27/19,GWSA,176.00,176.00,176.00,176.00,1700 09/27/19,GZCO,50.00,50.00,50.00,50.00,1100 09/27/19,HADE,50.00,50.00,50.00,50.00,100 09/27/19,HDFA,141.00,141.00,141.00,141.00,0 09/27/19,HDIT,790.00,790.00,750.00,775.00,9600 09/27/19,HDTX,120.00,120.00,120.00,120.00,0 09/27/19,HEAL,3500.00,3500.00,3470.00,3470.00,31900 09/27/19,HELI,172.00,172.00,172.00,172.00,78400 09/27/19,HELI-W,15.00,16.00,14.00,14.00,103300 09/27/19,HERO,725.00,725.00,725.00,725.00,100 09/27/19,HEXA,3280.00,3450.00,3260.00,3400.00,1089200 09/27/19,HITS,680.00,680.00,675.00,675.00,80200 09/27/19,HKMU,330.00,332.00,318.00,328.00,7918300 09/27/19,HMSP,2340.00,2340.00,2300.00,2300.00,20180100 09/27/19,HOKI,860.00,865.00,855.00,860.00,27668900 09/27/19,HOKI-W,860.00,660.00,660.00,660.00,0 09/27/19,HOME,82.00,83.00,78.00,79.00,3809978600 09/27/19,HOTL,158.00,160.00,154.00,156.00,6881400 09/27/19,HRME,1035.00,1060.00,1020.00,1020.00,12722300 09/27/19,HRTA,312.00,316.00,308.00,312.00,222400 09/27/19,HRUM,1365.00,1365.00,1330.00,1345.00,429500 09/27/19,IATA,50.00,50.00,50.00,50.00,310900 09/27/19,IBFN,220.00,220.00,196.00,196.00,3100 09/27/19,IBFN-W,55.00,55.00,28.00,31.00,81800 09/27/19,IBST,9775.00,9775.00,9775.00,9775.00,0 09/27/19,ICBP,12000.00,12000.00,11875.00,11950.00,2938500 09/27/19,ICON,101.00,103.00,100.00,103.00,12500 09/27/19,IDPR,350.00,350.00,350.00,350.00,6100 09/27/19,IGAR,340.00,342.00,336.00,342.00,1300 09/27/19,IIKP,50.00,50.00,50.00,50.00,1100 09/27/19,IKAI,139.00,139.00,136.00,139.00,2128300 09/27/19,IKBI,290.00,290.00,288.00,288.00,200 09/27/19,IMAS,1580.00,1590.00,1560.00,1565.00,320500 09/27/19,IMJS,432.00,436.00,428.00,434.00,103900 09/27/19,IMPC,1035.00,1035.00,1030.00,1035.00,413800 09/27/19,INAF,1560.00,1590.00,1500.00,1530.00,68700 09/27/19,INAI,430.00,430.00,430.00,430.00,200 09/27/19,INCF,57.00,57.00,54.00,54.00,3255000 09/27/19,INCI,438.00,438.00,438.00,438.00,0 09/27/19,INCO,3660.00,3680.00,3540.00,3550.00,14894500 09/27/19,INDF,7675.00,7825.00,7650.00,7825.00,5460800 09/27/19,INDR,3610.00,3610.00,3600.00,3600.00,4200 09/27/19,INDS,2420.00,2470.00,2380.00,2380.00,1924900 09/27/19,INDX,64.00,67.00,64.00,67.00,3100 09/27/19,INDY,1350.00,1390.00,1350.00,1360.00,8535700 09/27/19,INKP,6625.00,6700.00,6625.00,6625.00,2603000 09/27/19,INOV,388.00,412.00,388.00,410.00,7239600 09/27/19,INPC,68.00,69.00,68.00,69.00,133600 09/27/19,INPC-W,7.00,7.00,7.00,7.00,1749400 09/27/19,INPP,825.00,825.00,825.00,825.00,400 09/27/19,INPS,3320.00,3540.00,3320.00,3540.00,27000 09/27/19,INRU,850.00,850.00,850.00,850.00,0 09/27/19,INTA,466.00,466.00,466.00,466.00,0 09/27/19,INTA-W,200.00,200.00,200.00,200.00,0 09/27/19,INTD,158.00,158.00,146.00,146.00,700 09/27/19,INTP,18875.00,19000.00,18500.00,18850.00,3164300 09/27/19,IPCC,1090.00,1100.00,1075.00,1075.00,8407100 09/27/19,IPCM,234.00,234.00,232.00,234.00,23100 09/27/19,IPOL,100.00,101.00,99.00,99.00,14200 09/27/19,IPTV,530.00,530.00,515.00,515.00,10376200 09/27/19,IPTV-W,33.00,33.00,30.00,30.00,4589400 09/27/19,ISAT,3070.00,3070.00,2930.00,2980.00,4033000 09/27/19,ISSP,131.00,135.00,126.00,128.00,18327600 09/27/19,ITIC,1150.00,1200.00,1135.00,1175.00,11189400 09/27/19,ITMA,795.00,795.00,795.00,795.00,100 09/27/19,ITMG,12850.00,13025.00,12675.00,12675.00,842700 09/27/19,ITTG,82.00,82.00,82.00,82.00,0 09/27/19,JAST,1585.00,1605.00,1535.00,1535.00,2970500 09/27/19,JAWA,113.00,114.00,109.00,109.00,92700 09/27/19,JAYA,96.00,97.00,95.00,96.00,426200 09/27/19,JAYA-W,17.00,19.00,17.00,18.00,973200 09/27/19,JECC,5900.00,5900.00,5900.00,5900.00,0 09/27/19,JGLE,50.00,50.00,50.00,50.00,700 09/27/19,JIHD,550.00,550.00,550.00,550.00,0 09/27/19,JKON,525.00,525.00,525.00,525.00,100 09/27/19,JKSW,60.00,60.00,60.00,60.00,0 09/27/19,JMAS,885.00,885.00,885.00,885.00,0 09/27/19,JPFA,1500.00,1520.00,1485.00,1520.00,14162900 09/27/19,JRPT,660.00,670.00,645.00,670.00,4025000 09/27/19,JSKY,870.00,870.00,820.00,820.00,43660700 09/27/19,JSMR,5700.00,5800.00,5675.00,5775.00,2577400 09/27/19,JSPT,810.00,810.00,810.00,810.00,400 09/27/19,JTPE,990.00,990.00,985.00,985.00,624100 09/27/19,KAEF,2930.00,2930.00,2900.00,2920.00,431400 09/27/19,KARW,93.00,100.00,93.00,93.00,2497800 09/27/19,KAYU,212.00,218.00,208.00,212.00,6479800 09/27/19,KBLI,650.00,660.00,625.00,640.00,11804600 09/27/19,KBLM,304.00,360.00,304.00,340.00,419300 09/27/19,KBLV,340.00,340.00,340.00,340.00,100 09/27/19,KBRI,50.00,50.00,50.00,50.00,0 09/27/19,KDSI,1350.00,1350.00,1340.00,1345.00,237600 09/27/19,KEEN,635.00,640.00,630.00,635.00,31074200 09/27/19,KIAS,83.00,88.00,83.00,84.00,11974700 09/27/19,KICI,220.00,220.00,220.00,220.00,2500 09/27/19,KIJA,314.00,316.00,312.00,316.00,4462000 09/27/19,KINO,3450.00,3510.00,3440.00,3450.00,1491700 09/27/19,KIOS,400.00,400.00,400.00,400.00,3700 09/27/19,KIOS-W,400.00,125.00,125.00,125.00,0 09/27/19,KJEN,1990.00,1990.00,1990.00,1990.00,105400 09/27/19,KKGI,228.00,228.00,202.00,202.00,2481900 09/27/19,KLBF,1680.00,1680.00,1665.00,1675.00,19302200 09/27/19,KMTR,328.00,332.00,318.00,320.00,11100 09/27/19,KOBX,151.00,153.00,148.00,149.00,551500 09/27/19,KOIN,195.00,195.00,195.00,195.00,0 09/27/19,KONI,720.00,720.00,720.00,720.00,0 09/27/19,KOPI,645.00,645.00,640.00,645.00,47500 09/27/19,KOTA,640.00,640.00,625.00,625.00,4732000 09/27/19,KOTA-W,22.00,23.00,19.00,19.00,10968800 09/27/19,KPAL,625.00,630.00,610.00,615.00,628300 09/27/19,KPAS,106.00,106.00,103.00,104.00,1099500 09/27/19,KPAS-W,28.00,28.00,25.00,25.00,369700 09/27/19,KPIG,135.00,139.00,134.00,134.00,3174700 09/27/19,KRAH,1250.00,1250.00,1250.00,1250.00,100 09/27/19,KRAS,338.00,340.00,334.00,338.00,1618700 09/27/19,KREN,575.00,575.00,560.00,560.00,75018900 09/27/19,LAND,1480.00,1480.00,1400.00,1450.00,10400 09/27/19,LAPD,50.00,50.00,50.00,50.00,100 09/27/19,LCGP,114.00,114.00,114.00,114.00,0 09/27/19,LCKM,322.00,324.00,300.00,300.00,13000 09/27/19,LEAD,50.00,50.00,50.00,50.00,680100 09/27/19,LIFE,6125.00,6125.00,6125.00,6125.00,7700 09/27/19,LINK,4000.00,4010.00,3950.00,4000.00,590500 09/27/19,LION,510.00,520.00,510.00,520.00,1000 09/27/19,LMAS,59.00,59.00,58.00,58.00,25400 09/27/19,LMPI,140.00,144.00,137.00,144.00,290200 09/27/19,LMSH,505.00,505.00,505.00,505.00,0 09/27/19,LPCK,1210.00,1240.00,1210.00,1230.00,728400 09/27/19,LPGI,3900.00,3900.00,3900.00,3900.00,0 09/27/19,LPIN,298.00,298.00,298.00,298.00,500 09/27/19,LPKR,240.00,240.00,234.00,234.00,115512700 09/27/19,LPLI,124.00,134.00,124.00,127.00,1200 09/27/19,LPPF,3080.00,3280.00,3060.00,3240.00,9997600 09/27/19,LPPS,89.00,92.00,89.00,92.00,1300 09/27/19,LRNA,153.00,170.00,152.00,152.00,36700 09/27/19,LSIP,1205.00,1220.00,1180.00,1190.00,2916000 09/27/19,LTLS,650.00,655.00,650.00,655.00,10600 09/27/19,LUCK,1490.00,1490.00,1485.00,1485.00,977700 09/27/19,MABA,50.00,50.00,50.00,50.00,1000 09/27/19,MAGP,50.00,50.00,50.00,50.00,0 09/27/19,MAIN,925.00,930.00,905.00,905.00,1914700 09/27/19,MAMI,166.00,170.00,165.00,169.00,360251500 09/27/19,MAMI-W,33.00,38.00,33.00,37.00,24139300 09/27/19,MAMIP,166.00,600.00,600.00,600.00,0 09/27/19,MAPA,5250.00,5250.00,5225.00,5250.00,10500 09/27/19,MAPB,1775.00,1775.00,1775.00,1775.00,100 09/27/19,MAPI,1020.00,1035.00,1010.00,1025.00,13236000 09/27/19,MARI,258.00,258.00,258.00,258.00,0 09/27/19,MARK,482.00,486.00,480.00,484.00,1550000 09/27/19,MASA,560.00,570.00,560.00,560.00,72700 09/27/19,MAYA,7000.00,7000.00,7000.00,7000.00,200 09/27/19,MBAP,1910.00,1930.00,1905.00,1915.00,3100 09/27/19,MBSS,510.00,520.00,510.00,515.00,530000 09/27/19,MBTO,137.00,137.00,122.00,124.00,7200 09/27/19,MCAS,3280.00,3400.00,3260.00,3360.00,9499700 09/27/19,MCOR,134.00,136.00,131.00,131.00,2665400 09/27/19,MDIA,118.00,118.00,113.00,115.00,116700 09/27/19,MDKA,6450.00,6450.00,6200.00,6300.00,16026100 09/27/19,MDKI,199.00,199.00,199.00,199.00,100 09/27/19,MDLN,240.00,240.00,236.00,238.00,431400 09/27/19,MDRN,50.00,50.00,50.00,50.00,0 09/27/19,MEDC,730.00,730.00,720.00,720.00,6072800 09/27/19,MEDC-W,155.00,165.00,153.00,162.00,400 09/27/19,MEGA,5650.00,5650.00,5650.00,5650.00,0 09/27/19,MERK,2810.00,2860.00,2810.00,2810.00,6000 09/27/19,META,192.00,195.00,192.00,195.00,66900 09/27/19,MFIN,1150.00,1155.00,1150.00,1155.00,160000 09/27/19,MFMI,478.00,478.00,478.00,478.00,0 09/27/19,MGNA,50.00,50.00,50.00,50.00,400 09/27/19,MGRO,875.00,885.00,870.00,880.00,3395600 09/27/19,MICE,350.00,354.00,350.00,354.00,3000 09/27/19,MIDI,1110.00,1110.00,1110.00,1110.00,0 09/27/19,MIKA,2650.00,2670.00,2590.00,2640.00,17153900 09/27/19,MINA,2000.00,2020.00,1935.00,1950.00,1564600 09/27/19,MIRA,50.00,50.00,50.00,50.00,0 09/27/19,MITI,51.00,51.00,51.00,51.00,0 09/27/19,MKNT,50.00,51.00,50.00,50.00,1746100 09/27/19,MKPI,16575.00,16575.00,16575.00,16575.00,0 09/27/19,MLBI,17950.00,17950.00,17950.00,17950.00,2000 09/27/19,MLIA,1295.00,1300.00,1260.00,1290.00,3093900 09/27/19,MLPL,86.00,87.00,85.00,85.00,2507300 09/27/19,MLPT,700.00,700.00,700.00,700.00,0 09/27/19,MMLP,330.00,340.00,320.00,320.00,104600 09/27/19,MNCN,1245.00,1250.00,1225.00,1235.00,10207400 09/27/19,MOLI,905.00,935.00,905.00,935.00,160000 09/27/19,MPMX,730.00,730.00,695.00,700.00,926900 09/27/19,MPOW,174.00,180.00,173.00,177.00,77100 09/27/19,MPPA,178.00,178.00,171.00,173.00,1073500 09/27/19,MPRO,790.00,790.00,790.00,790.00,0 09/27/19,MRAT,160.00,165.00,160.00,160.00,31100 09/27/19,MREI,6225.00,6225.00,6225.00,6225.00,1000 09/27/19,MSIN,430.00,430.00,420.00,420.00,501200 09/27/19,MSKY,975.00,975.00,965.00,965.00,900 09/27/19,MTDL,1375.00,1410.00,1375.00,1400.00,9005900 09/27/19,MTFN,50.00,50.00,50.00,50.00,0 09/27/19,MTLA,460.00,460.00,460.00,460.00,1000 09/27/19,MTPS,1385.00,1460.00,1385.00,1440.00,187900 09/27/19,MTPS-W,695.00,750.00,695.00,745.00,15128700 09/27/19,MTRA,342.00,344.00,342.00,344.00,83800 09/27/19,MTSM,212.00,240.00,212.00,232.00,12800 09/27/19,MTWI,77.00,83.00,77.00,81.00,492900 09/27/19,MYOH,1290.00,1290.00,1290.00,1290.00,152800 09/27/19,MYOR,2280.00,2330.00,2280.00,2280.00,3436400 09/27/19,MYRX,94.00,95.00,93.00,93.00,295209500 09/27/19,MYRXP,94.00,50.00,50.00,50.00,0 09/27/19,MYTX,60.00,71.00,60.00,69.00,111700 09/27/19,NASA,780.00,790.00,780.00,780.00,4153400 09/27/19,NASA-W,780.00,650.00,650.00,650.00,0 09/27/19,NATO,825.00,840.00,820.00,835.00,13573300 09/27/19,NATO-W,825.00,610.00,610.00,610.00,0 09/27/19,NELY,152.00,152.00,142.00,142.00,1700 09/27/19,NFCX,2730.00,2830.00,2730.00,2810.00,6565600 09/27/19,NICK,342.00,342.00,342.00,342.00,400 09/27/19,NIKL,1115.00,1125.00,1095.00,1100.00,123500 09/27/19,NIPS,282.00,282.00,282.00,282.00,0 09/27/19,NIRO,140.00,140.00,140.00,140.00,1022600 09/27/19,NISP,855.00,860.00,840.00,845.00,502200 09/27/19,NOBU,880.00,880.00,880.00,880.00,400 09/27/19,NRCA,386.00,386.00,380.00,382.00,97200 09/27/19,NUSA,74.00,75.00,72.00,73.00,662222700 09/27/19,NUSA-W,10.00,10.00,9.00,10.00,1357300 09/27/19,NZIA,515.00,515.00,515.00,515.00,848500 09/27/19,NZIA-W,222.00,264.00,200.00,242.00,21754700 09/27/19,OASA,378.00,378.00,378.00,378.00,0 09/27/19,OCAP,260.00,260.00,256.00,256.00,400 09/27/19,OKAS,226.00,242.00,226.00,232.00,263700 09/27/19,OMRE,1400.00,1400.00,1400.00,1400.00,0 09/27/19,OPMS,348.00,352.00,320.00,328.00,26911500 09/27/19,PADI,680.00,690.00,660.00,685.00,1196800 09/27/19,PALM,220.00,228.00,220.00,228.00,92000 09/27/19,PAMG,140.00,148.00,140.00,141.00,2828700 09/27/19,PANI,101.00,102.00,100.00,100.00,388100 09/27/19,PANR,372.00,374.00,370.00,374.00,1417300 09/27/19,PANS,1570.00,1570.00,1550.00,1555.00,72900 09/27/19,PBID,1010.00,1015.00,995.00,1010.00,21700 09/27/19,PBRX,760.00,760.00,745.00,745.00,7100 09/27/19,PBSA,404.00,420.00,390.00,390.00,11200 09/27/19,PCAR,2210.00,2250.00,2140.00,2200.00,3159500 09/27/19,PDES,1390.00,1400.00,1070.00,1400.00,18600 09/27/19,PEGE,242.00,242.00,242.00,242.00,300 09/27/19,PEHA,1390.00,1390.00,1375.00,1375.00,17300 09/27/19,PGAS,2120.00,2210.00,2090.00,2150.00,48487700 09/27/19,PGLI,254.00,254.00,254.00,254.00,100 09/27/19,PICO,3930.00,3930.00,3930.00,3930.00,0 09/27/19,PJAA,1005.00,1005.00,1000.00,1000.00,12200 09/27/19,PKPK,76.00,76.00,74.00,74.00,66800 09/27/19,PLAS,50.00,50.00,50.00,50.00,0 09/27/19,PLIN,3050.00,3050.00,3050.00,3050.00,2000 09/27/19,PNBN,1300.00,1305.00,1295.00,1305.00,1123000 09/27/19,PNBS,52.00,52.00,50.00,51.00,2122300 09/27/19,PNIN,1255.00,1255.00,1230.00,1230.00,53200 09/27/19,PNLF,302.00,302.00,300.00,300.00,4165600 09/27/19,PNSE,580.00,580.00,580.00,580.00,100 09/27/19,POLA,920.00,925.00,875.00,925.00,11500 09/27/19,POLA-W,920.00,800.00,800.00,800.00,0 09/27/19,POLI,1345.00,1345.00,1215.00,1335.00,4200 09/27/19,POLL,6000.00,6075.00,5975.00,6025.00,303500 09/27/19,POLU,1890.00,1920.00,1890.00,1920.00,5100 09/27/19,POLY,69.00,73.00,67.00,68.00,2313200 09/27/19,POOL,1640.00,1640.00,1590.00,1595.00,128379600 09/27/19,POOL-W,1640.00,4010.00,4010.00,4010.00,0 09/27/19,PORT,610.00,610.00,610.00,610.00,100 09/27/19,POSA,112.00,112.00,112.00,112.00,0 09/27/19,POSA-W,10.00,10.00,10.00,10.00,0 09/27/19,POWR,1160.00,1160.00,1090.00,1125.00,703200 09/27/19,PPRE,322.00,326.00,322.00,326.00,3504400 09/27/19,PPRO,102.00,104.00,100.00,100.00,39396200 09/27/19,PRAS,150.00,150.00,150.00,150.00,0 09/27/19,PRDA,4400.00,4400.00,4400.00,4400.00,700 09/27/19,PRIM,360.00,360.00,350.00,350.00,23800 09/27/19,PRIM-W,31.00,36.00,26.00,28.00,10800 09/27/19,PSAB,262.00,268.00,258.00,258.00,9837800 09/27/19,PSDN,167.00,167.00,151.00,166.00,5200 09/27/19,PSKT,50.00,50.00,50.00,50.00,0 09/27/19,PSSI,177.00,180.00,177.00,178.00,4496300 09/27/19,PTBA,2300.00,2360.00,2300.00,2300.00,23032200 09/27/19,PTIS,254.00,254.00,254.00,254.00,0 09/27/19,PTPP,1740.00,1745.00,1715.00,1745.00,10729900 09/27/19,PTRO,1395.00,1420.00,1390.00,1390.00,174400 09/27/19,PTSN,414.00,420.00,412.00,412.00,365100 09/27/19,PTSP,5825.00,5825.00,5825.00,5825.00,0 09/27/19,PUDP,362.00,362.00,362.00,362.00,0 09/27/19,PWON,670.00,670.00,645.00,645.00,16686100 09/27/19,PYFA,161.00,161.00,161.00,161.00,3000 09/27/19,PZZA,1080.00,1080.00,1065.00,1065.00,16200 09/27/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 09/27/19,R-LQ45X,1026.00,1026.00,1026.00,1026.00,0 09/27/19,RAJA,248.00,248.00,242.00,244.00,2238300 09/27/19,RALS,1200.00,1210.00,1165.00,1200.00,15231700 09/27/19,RANC,330.00,360.00,320.00,350.00,4727500 09/27/19,RBMS,98.00,102.00,94.00,94.00,6828100 09/27/19,RDTX,7000.00,7000.00,7000.00,7000.00,0 09/27/19,RELI,208.00,208.00,208.00,208.00,100 09/27/19,RICY,156.00,156.00,122.00,136.00,1868200 09/27/19,RIGS,266.00,274.00,260.00,266.00,119000 09/27/19,RIMO,118.00,120.00,117.00,118.00,786225600 09/27/19,RISE,605.00,605.00,590.00,600.00,1225500 09/27/19,RMBA,352.00,352.00,348.00,348.00,30300 09/27/19,RODA,218.00,218.00,214.00,214.00,7000 09/27/19,ROTI,1265.00,1275.00,1250.00,1270.00,748600 09/27/19,RUIS,234.00,242.00,234.00,242.00,5200 09/27/19,SAFE,204.00,204.00,204.00,204.00,7500 09/27/19,SAME,482.00,482.00,480.00,480.00,1227200 09/27/19,SAPX,1005.00,1005.00,1005.00,1005.00,0 09/27/19,SATU,111.00,118.00,110.00,111.00,85400 09/27/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 09/27/19,SCCO,9000.00,9100.00,9000.00,9100.00,10100 09/27/19,SCMA,1155.00,1180.00,1145.00,1155.00,19176400 09/27/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 09/27/19,SDMU,51.00,51.00,50.00,50.00,1574700 09/27/19,SDPC,98.00,98.00,98.00,98.00,100 09/27/19,SDRA,850.00,850.00,850.00,850.00,0 09/27/19,SFAN,970.00,980.00,965.00,980.00,100700 09/27/19,SFAN-W,970.00,505.00,505.00,505.00,0 09/27/19,SGRO,2180.00,2180.00,2180.00,2180.00,100 09/27/19,SHID,3340.00,3390.00,3200.00,3260.00,16600 09/27/19,SHIP,765.00,770.00,765.00,770.00,944400 09/27/19,SIDO,1195.00,1200.00,1170.00,1190.00,2703000 09/27/19,SILO,7075.00,7100.00,6950.00,7025.00,418200 09/27/19,SIMA,75.00,77.00,73.00,74.00,798400 09/27/19,SIMP,334.00,336.00,332.00,332.00,1578200 09/27/19,SIPD,1095.00,1095.00,1095.00,1095.00,100 09/27/19,SKBM,600.00,600.00,458.00,458.00,143600 09/27/19,SKLT,1610.00,1610.00,1610.00,1610.00,0 09/27/19,SKRN,484.00,496.00,478.00,480.00,1078400 09/27/19,SKYB,73.00,75.00,66.00,68.00,1054800 09/27/19,SMAR,3990.00,3990.00,3900.00,3980.00,700 09/27/19,SMBR,670.00,670.00,655.00,660.00,3362100 09/27/19,SMCB,1340.00,1340.00,1325.00,1340.00,104300 09/27/19,SMDM,123.00,134.00,123.00,134.00,60700 09/27/19,SMDR,276.00,278.00,274.00,276.00,44700 09/27/19,SMGR,12025.00,12150.00,11750.00,11850.00,5300300 09/27/19,SMKL,234.00,234.00,232.00,234.00,52700 09/27/19,SMKL-W,22.00,27.00,22.00,23.00,1378000 09/27/19,SMMA,10925.00,10925.00,10925.00,10925.00,0 09/27/19,SMMT,122.00,128.00,120.00,123.00,643100 09/27/19,SMRA,1180.00,1200.00,1145.00,1160.00,25457500 09/27/19,SMRU,50.00,50.00,50.00,50.00,57800 09/27/19,SMSM,1415.00,1455.00,1390.00,1395.00,4839400 09/27/19,SOCI,199.00,202.00,196.00,197.00,8905300 09/27/19,SONA,5650.00,5650.00,5650.00,5650.00,0 09/27/19,SOSS,342.00,374.00,340.00,342.00,45000 09/27/19,SOSS-W,44.00,51.00,44.00,50.00,18000 09/27/19,SOTS,264.00,270.00,260.00,270.00,13500 09/27/19,SOTS-W,93.00,93.00,87.00,87.00,1100 09/27/19,SPMA,340.00,352.00,340.00,350.00,9300 09/27/19,SPTO,990.00,990.00,980.00,980.00,543500 09/27/19,SQMI,246.00,248.00,246.00,246.00,3179300 09/27/19,SRAJ,278.00,278.00,254.00,260.00,37400 09/27/19,SRIL,324.00,324.00,320.00,322.00,8491700 09/27/19,SRSN,70.00,70.00,68.00,69.00,215000 09/27/19,SRTG,3620.00,3650.00,3600.00,3640.00,34800 09/27/19,SSIA,740.00,740.00,735.00,735.00,19038800 09/27/19,SSMS,945.00,945.00,920.00,940.00,63193500 09/27/19,SSTM,472.00,472.00,472.00,472.00,100 09/27/19,STAR,99.00,99.00,98.00,98.00,296700 09/27/19,STTP,4200.00,4200.00,4200.00,4200.00,0 09/27/19,SUGI,50.00,50.00,50.00,50.00,0 09/27/19,SULI,50.00,51.00,50.00,50.00,647000 09/27/19,SUPR,3870.00,3870.00,3870.00,3870.00,0 09/27/19,SURE,3080.00,3080.00,3080.00,3080.00,800 09/27/19,SWAT,117.00,119.00,115.00,116.00,8819300 09/27/19,TALF,350.00,350.00,350.00,350.00,0 09/27/19,TAMU,468.00,472.00,422.00,460.00,4569900 09/27/19,TARA,750.00,765.00,745.00,765.00,88004400 09/27/19,TAXI,50.00,50.00,50.00,50.00,5000 09/27/19,TBIG,6150.00,6250.00,6025.00,6150.00,31446600 09/27/19,TBLA,900.00,940.00,900.00,920.00,4744600 09/27/19,TBMS,805.00,805.00,805.00,805.00,0 09/27/19,TCID,11850.00,11850.00,11850.00,11850.00,200 09/27/19,TCPI,8200.00,8250.00,7800.00,7800.00,18872100 09/27/19,TDPM,296.00,296.00,286.00,290.00,14771700 09/27/19,TELE,334.00,336.00,322.00,324.00,9847000 09/27/19,TFAS,244.00,262.00,236.00,250.00,10193800 09/27/19,TFCO,422.00,422.00,422.00,422.00,0 09/27/19,TGKA,4730.00,4730.00,4730.00,4730.00,200 09/27/19,TGRA,865.00,870.00,855.00,870.00,54241500 09/27/19,TIFA,170.00,210.00,164.00,208.00,2619900 09/27/19,TINS,1035.00,1035.00,1000.00,1005.00,19374300 09/27/19,TIRA,254.00,258.00,248.00,250.00,36300 09/27/19,TIRT,69.00,70.00,68.00,69.00,42300 09/27/19,TKIM,10425.00,10550.00,10275.00,10425.00,636800 09/27/19,TLKM,4310.00,4350.00,4300.00,4310.00,52305800 09/27/19,TMAS,128.00,129.00,124.00,125.00,7852600 09/27/19,TMPI,50.00,50.00,50.00,50.00,0 09/27/19,TMPO,176.00,176.00,172.00,172.00,300 09/27/19,TNCA,308.00,330.00,300.00,300.00,1700 09/27/19,TOBA,360.00,370.00,360.00,370.00,2300 09/27/19,TOPS,595.00,595.00,580.00,595.00,7833400 09/27/19,TOTL,470.00,472.00,454.00,460.00,1325500 09/27/19,TOTO,312.00,314.00,312.00,314.00,13200 09/27/19,TOWR,665.00,665.00,650.00,660.00,28460600 09/27/19,TPIA,8300.00,8400.00,8200.00,8225.00,5085900 09/27/19,TPMA,284.00,284.00,284.00,284.00,33000 09/27/19,TRAM,104.00,106.00,102.00,102.00,1202794000 09/27/19,TRAM-W,36.00,36.00,36.00,36.00,300 09/27/19,TRIL,50.00,50.00,50.00,50.00,0 09/27/19,TRIM,155.00,155.00,146.00,154.00,3400 09/27/19,TRIO,426.00,426.00,426.00,426.00,0 09/27/19,TRIS,270.00,280.00,268.00,280.00,309100 09/27/19,TRST,362.00,362.00,360.00,360.00,85000 09/27/19,TRUK,117.00,117.00,116.00,117.00,1667300 09/27/19,TRUS,358.00,358.00,354.00,354.00,800 09/27/19,TSPC,1520.00,1540.00,1510.00,1540.00,52700 09/27/19,TUGU,3460.00,3460.00,3460.00,3460.00,25000 09/27/19,TURI,995.00,995.00,990.00,995.00,96600 09/27/19,ULTJ,1520.00,1520.00,1505.00,1520.00,427700 09/27/19,UNIC,3800.00,3800.00,3800.00,3800.00,0 09/27/19,UNIT,180.00,192.00,180.00,181.00,10600 09/27/19,UNSP,90.00,94.00,89.00,93.00,767700 09/27/19,UNTR,20775.00,20775.00,20200.00,20475.00,5454300 09/27/19,UNVR,46750.00,47200.00,46725.00,47000.00,948000 09/27/19,URBN,2190.00,2190.00,2180.00,2190.00,33200 09/27/19,URBN-W,54.00,55.00,51.00,53.00,69900 09/27/19,VICO,109.00,115.00,108.00,110.00,35700 09/27/19,VINS,110.00,135.00,108.00,116.00,2580300 09/27/19,VINS-W,14.00,34.00,14.00,18.00,72437100 09/27/19,VIVA,99.00,99.00,95.00,96.00,6992100 09/27/19,VOKS,344.00,348.00,342.00,342.00,2823300 09/27/19,VRNA,124.00,124.00,124.00,124.00,0 09/27/19,WAPO,90.00,90.00,90.00,90.00,200 09/27/19,WEGE,330.00,330.00,320.00,322.00,15108300 09/27/19,WEHA,155.00,155.00,153.00,155.00,1449700 09/27/19,WICO,605.00,605.00,570.00,570.00,300 09/27/19,WIIM,202.00,204.00,195.00,196.00,3360800 09/27/19,WIKA,1985.00,1995.00,1935.00,1940.00,11108800 09/27/19,WINS,148.00,150.00,146.00,146.00,708700 09/27/19,WOMF,268.00,278.00,266.00,268.00,16600 09/27/19,WOOD,810.00,815.00,790.00,805.00,3979800 09/27/19,WSBP,334.00,336.00,326.00,332.00,33017900 09/27/19,WSKT,1675.00,1680.00,1640.00,1665.00,45969700 09/27/19,WTON,478.00,480.00,474.00,474.00,4600400 09/27/19,XAQA,991.00,991.00,991.00,991.00,0 09/27/19,XBID,546.00,546.00,546.00,546.00,0 09/27/19,XBLQ,488.00,488.00,488.00,488.00,0 09/27/19,XBNI,1069.00,1069.00,1069.00,1069.00,0 09/27/19,XBSK,392.00,392.00,392.00,392.00,0 09/27/19,XCID,77.00,78.00,77.00,77.00,15700 09/27/19,XCIS,105.00,105.00,104.00,104.00,15800 09/27/19,XDIF,496.00,496.00,496.00,496.00,0 09/27/19,XIHD,486.00,486.00,486.00,486.00,200 09/27/19,XIIC,1125.00,1125.00,1125.00,1125.00,0 09/27/19,XIIF,653.00,653.00,651.00,651.00,4300 09/27/19,XIIT,553.00,553.00,549.00,550.00,7300 09/27/19,XIJI,694.00,694.00,694.00,694.00,0 09/27/19,XIPI,171.00,171.00,171.00,171.00,0 09/27/19,XISB,398.00,398.00,398.00,398.00,0 09/27/19,XISC,741.00,741.00,741.00,741.00,2500 09/27/19,XISI,350.00,350.00,350.00,350.00,0 09/27/19,XISR,400.00,400.00,400.00,400.00,0 09/27/19,XMIG,168.00,168.00,168.00,168.00,400 09/27/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 09/27/19,XMTS,492.00,492.00,492.00,492.00,0 09/27/19,XPDV,460.00,460.00,460.00,460.00,0 09/27/19,XPES,435.00,435.00,435.00,435.00,0 09/27/19,XPFT,528.00,528.00,528.00,528.00,0 09/27/19,XPID,519.00,519.00,519.00,519.00,0 09/27/19,XPLC,482.00,482.00,482.00,482.00,0 09/27/19,XPLQ,519.00,519.00,519.00,519.00,0 09/27/19,XPMI,954.00,954.00,954.00,954.00,300 09/27/19,XPSG,455.00,455.00,455.00,455.00,0 09/27/19,XPTD,526.00,526.00,526.00,526.00,0 09/27/19,XSBC,108.00,108.00,108.00,108.00,0 09/27/19,XSPI,750.00,750.00,750.00,750.00,0 09/27/19,XSSI,97.00,97.00,97.00,97.00,0 09/27/19,YELO,127.00,138.00,127.00,133.00,25973600 09/27/19,YELO-W,23.00,26.00,23.00,23.00,3148800 09/27/19,YPAS,510.00,510.00,510.00,510.00,0 09/27/19,YULE,150.00,150.00,148.00,148.00,300 09/27/19,ZBRA,50.00,50.00,50.00,50.00,0 09/27/19,ZINC,466.00,468.00,456.00,458.00,139230000 09/27/19,ZONE,472.00,478.00,472.00,472.00,105700