,,,,,, 03/29/19,AALI,11325.00,11325.00,11200.00,11225.00,368700 03/29/19,ABBA,91.00,92.00,89.00,89.00,10616900 03/29/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 03/29/19,ABMM,2180.00,2180.00,2150.00,2160.00,2900 03/29/19,ACES,1840.00,1850.00,1775.00,1780.00,12440700 03/29/19,ACST,1575.00,1575.00,1565.00,1575.00,22000 03/29/19,ADES,1085.00,1105.00,1060.00,1090.00,32600 03/29/19,ADHI,1670.00,1685.00,1635.00,1645.00,17644100 03/29/19,ADMF,10750.00,11050.00,10750.00,10900.00,156200 03/29/19,ADMG,346.00,354.00,344.00,346.00,1021200 03/29/19,ADRO,1360.00,1365.00,1340.00,1345.00,52580800 03/29/19,AGII,560.00,580.00,560.00,560.00,953500 03/29/19,AGRO,324.00,328.00,318.00,320.00,4942900 03/29/19,AGRS,346.00,346.00,292.00,320.00,17500 03/29/19,AHAP,65.00,65.00,65.00,65.00,3600 03/29/19,AIMS,180.00,180.00,180.00,180.00,0 03/29/19,AISA,168.00,168.00,168.00,168.00,0 03/29/19,AKKU,50.00,50.00,50.00,50.00,0 03/29/19,AKPI,610.00,645.00,605.00,605.00,10400 03/29/19,AKRA,4800.00,4820.00,4700.00,4720.00,4929900 03/29/19,AKSI,360.00,378.00,330.00,350.00,18600 03/29/19,ALDO,350.00,350.00,264.00,338.00,42100 03/29/19,ALKA,398.00,398.00,398.00,398.00,1400 03/29/19,ALMI,725.00,760.00,725.00,755.00,1327800 03/29/19,ALTO,298.00,396.00,298.00,396.00,1100 03/29/19,AMAG,302.00,302.00,302.00,302.00,100 03/29/19,AMFG,5575.00,5575.00,5475.00,5500.00,30700 03/29/19,AMIN,422.00,422.00,392.00,392.00,800 03/29/19,AMRT,900.00,900.00,895.00,900.00,186200 03/29/19,ANDI,1725.00,1760.00,1725.00,1750.00,41200 03/29/19,ANJT,975.00,1010.00,960.00,1010.00,223600 03/29/19,ANTM,880.00,895.00,870.00,885.00,73446700 03/29/19,APEX,930.00,930.00,930.00,930.00,0 03/29/19,APIC,535.00,560.00,535.00,560.00,7336400 03/29/19,APIC-W,535.00,446.00,446.00,446.00,0 03/29/19,APII,190.00,190.00,182.00,190.00,19200 03/29/19,APLI,85.00,85.00,85.00,85.00,5000 03/29/19,APLN,180.00,180.00,173.00,173.00,16160200 03/29/19,APOL,58.00,58.00,58.00,58.00,0 03/29/19,ARGO,825.00,825.00,825.00,825.00,0 03/29/19,ARII,905.00,905.00,905.00,905.00,100000 03/29/19,ARMY,320.00,330.00,320.00,320.00,21773700 03/29/19,ARNA,500.00,515.00,500.00,505.00,1306600 03/29/19,ARTA,630.00,630.00,630.00,630.00,0 03/29/19,ARTI,50.00,50.00,50.00,50.00,1200 03/29/19,ARTO,148.00,160.00,148.00,150.00,22000 03/29/19,ASBI,298.00,298.00,298.00,298.00,1000 03/29/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 03/29/19,ASGR,1400.00,1400.00,1385.00,1385.00,205500 03/29/19,ASII,7100.00,7325.00,7100.00,7325.00,52747400 03/29/19,ASJT,284.00,284.00,280.00,284.00,8300 03/29/19,ASMI,605.00,605.00,595.00,595.00,755400 03/29/19,ASRI,314.00,316.00,310.00,310.00,6068900 03/29/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/29/19,ASSA,840.00,860.00,820.00,845.00,12461100 03/29/19,ATIC,985.00,995.00,820.00,875.00,10700 03/29/19,ATPK,194.00,194.00,194.00,194.00,0 03/29/19,AUTO,1570.00,1580.00,1555.00,1555.00,191800 03/29/19,BABP,50.00,50.00,50.00,50.00,11900 03/29/19,BABP-W2,40.00,46.00,40.00,45.00,25700 03/29/19,BABP-W3,41.00,48.00,41.00,48.00,6600 03/29/19,BACA,278.00,280.00,278.00,280.00,72800 03/29/19,BACA-W2,278.00,100.00,100.00,100.00,0 03/29/19,BAJA,102.00,103.00,100.00,102.00,80100 03/29/19,BALI,1415.00,1490.00,1415.00,1450.00,105000 03/29/19,BAPA,99.00,100.00,91.00,99.00,206100 03/29/19,BATA,550.00,555.00,545.00,555.00,9300 03/29/19,BAYU,1840.00,1840.00,1840.00,1840.00,1000 03/29/19,BBCA,27575.00,27750.00,27300.00,27750.00,14711000 03/29/19,BBHI,161.00,161.00,161.00,161.00,3100 03/29/19,BBKP,344.00,344.00,334.00,334.00,7899900 03/29/19,BBLD,448.00,448.00,448.00,448.00,400 03/29/19,BBMD,1520.00,1520.00,1520.00,1520.00,200 03/29/19,BBNI,9375.00,9450.00,9375.00,9400.00,15399900 03/29/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/29/19,BBRI,4050.00,4140.00,4050.00,4120.00,131160100 03/29/19,BBRM,50.00,50.00,50.00,50.00,1000 03/29/19,BBTN,2490.00,2490.00,2420.00,2440.00,32755700 03/29/19,BBYB,280.00,284.00,272.00,272.00,755300 03/29/19,BCAP,164.00,164.00,142.00,153.00,23700 03/29/19,BCIC,450.00,450.00,450.00,450.00,0 03/29/19,BCIP,85.00,86.00,83.00,83.00,2895100 03/29/19,BDMN,9000.00,9300.00,9000.00,9300.00,2631800 03/29/19,BEEF,212.00,232.00,212.00,220.00,9246000 03/29/19,BEEF-W,50.00,66.00,50.00,58.00,12036600 03/29/19,BEKS,50.00,50.00,50.00,50.00,11200 03/29/19,BELL,254.00,256.00,254.00,256.00,1034700 03/29/19,BEST,246.00,250.00,240.00,240.00,7342000 03/29/19,BFIN,670.00,670.00,660.00,660.00,849000 03/29/19,BGTG,88.00,88.00,84.00,85.00,6077100 03/29/19,BHIT,84.00,86.00,82.00,82.00,16965400 03/29/19,BIKA,256.00,256.00,256.00,256.00,0 03/29/19,BIMA,52.00,54.00,51.00,52.00,73400 03/29/19,BINA,755.00,755.00,730.00,730.00,23700 03/29/19,BIPI,50.00,50.00,50.00,50.00,89100 03/29/19,BIPP,78.00,82.00,78.00,82.00,300 03/29/19,BIPP-W2,78.00,1.00,1.00,1.00,0 03/29/19,BIRD,3470.00,3550.00,3390.00,3550.00,675500 03/29/19,BISI,1500.00,1500.00,1430.00,1435.00,559100 03/29/19,BJBR,2010.00,2050.00,2000.00,2010.00,10440000 03/29/19,BJTM,655.00,660.00,650.00,650.00,6790600 03/29/19,BKDP,61.00,65.00,61.00,62.00,471700 03/29/19,BKSL,110.00,110.00,105.00,107.00,78533400 03/29/19,BKSL-W,30.00,31.00,29.00,30.00,2200700 03/29/19,BKSW,190.00,190.00,187.00,187.00,200 03/29/19,BLTA,169.00,169.00,128.00,128.00,3986300 03/29/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/29/19,BMAS,338.00,338.00,338.00,338.00,500 03/29/19,BMRI,7400.00,7500.00,7325.00,7450.00,50212800 03/29/19,BMSR,130.00,130.00,129.00,129.00,500 03/29/19,BMTR,358.00,362.00,348.00,350.00,19890800 03/29/19,BNBA,300.00,300.00,294.00,298.00,150000 03/29/19,BNBR,50.00,50.00,50.00,50.00,20200 03/29/19,BNGA,1070.00,1080.00,1055.00,1055.00,4079200 03/29/19,BNII,274.00,276.00,264.00,268.00,1993000 03/29/19,BNLI,975.00,990.00,945.00,990.00,26227400 03/29/19,BOGA,745.00,780.00,740.00,770.00,5358400 03/29/19,BOGA-W,745.00,520.00,520.00,520.00,0 03/29/19,BOLT,880.00,880.00,865.00,875.00,108800 03/29/19,BORN,50.00,50.00,50.00,50.00,0 03/29/19,BOSS,1835.00,1845.00,1835.00,1840.00,325200 03/29/19,BPFI,650.00,650.00,650.00,650.00,0 03/29/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/29/19,BPTR,83.00,83.00,75.00,80.00,308500 03/29/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/29/19,BRIS,535.00,540.00,530.00,530.00,3201900 03/29/19,BRMS,50.00,50.00,50.00,50.00,60200 03/29/19,BRNA,1100.00,1140.00,1100.00,1140.00,74100 03/29/19,BRPT,3580.00,3590.00,3530.00,3590.00,19413900 03/29/19,BRPT-W,1500.00,1555.00,1480.00,1500.00,19500 03/29/19,BSDE,1415.00,1440.00,1405.00,1405.00,8973300 03/29/19,BSIM,565.00,565.00,565.00,565.00,1200 03/29/19,BSIM-W3,94.00,94.00,94.00,94.00,100 03/29/19,BSSR,2460.00,2460.00,2390.00,2390.00,20600 03/29/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/29/19,BTEK,143.00,147.00,125.00,139.00,18565500 03/29/19,BTEL,50.00,50.00,50.00,50.00,1500 03/29/19,BTON,262.00,262.00,252.00,256.00,887800 03/29/19,BTPN,3630.00,3650.00,3600.00,3600.00,812900 03/29/19,BTPS,2230.00,2240.00,2200.00,2210.00,26703500 03/29/19,BUDI,99.00,100.00,99.00,99.00,1726900 03/29/19,BUKK,1850.00,2040.00,1850.00,2040.00,48100 03/29/19,BULL,184.00,187.00,177.00,180.00,43093300 03/29/19,BULL-W,81.00,89.00,81.00,81.00,217400 03/29/19,BULL-W2,24.00,26.00,20.00,22.00,11687100 03/29/19,BUMI,128.00,129.00,122.00,123.00,228890800 03/29/19,BUVA,133.00,135.00,131.00,133.00,19342600 03/29/19,BVIC,169.00,169.00,166.00,167.00,20500 03/29/19,BWPT,160.00,161.00,158.00,158.00,9752600 03/29/19,BYAN,18900.00,18900.00,18900.00,18900.00,800 03/29/19,CAKK,342.00,354.00,256.00,256.00,47444200 03/29/19,CAKK-W,72.00,74.00,35.00,36.00,27773200 03/29/19,CAMP,625.00,640.00,615.00,635.00,3105300 03/29/19,CANI,190.00,190.00,190.00,190.00,0 03/29/19,CARS,2700.00,2720.00,2660.00,2720.00,1221500 03/29/19,CASA,302.00,302.00,302.00,302.00,2211300 03/29/19,CASA-W,302.00,146.00,146.00,146.00,0 03/29/19,CASS,680.00,700.00,660.00,690.00,9700 03/29/19,CEKA,1020.00,1065.00,1020.00,1055.00,17500 03/29/19,CENT,88.00,92.00,88.00,92.00,17082900 03/29/19,CFIN,344.00,344.00,334.00,334.00,53400 03/29/19,CINT,298.00,298.00,294.00,294.00,500 03/29/19,CITA,1400.00,1400.00,1400.00,1400.00,0 03/29/19,CITY,346.00,350.00,346.00,350.00,18200 03/29/19,CITY-W,142.00,142.00,142.00,142.00,5100 03/29/19,CKRA,76.00,76.00,76.00,76.00,0 03/29/19,CLAY,3130.00,3170.00,3050.00,3170.00,595300 03/29/19,CLEO,278.00,278.00,274.00,276.00,8213000 03/29/19,CLPI,690.00,730.00,690.00,700.00,2800 03/29/19,CMNP,1250.00,1270.00,1230.00,1240.00,158500 03/29/19,CMPP,244.00,244.00,230.00,232.00,23400 03/29/19,CNKO,50.00,50.00,50.00,50.00,100 03/29/19,CNTB,250.00,250.00,250.00,250.00,0 03/29/19,CNTX,550.00,550.00,550.00,550.00,0 03/29/19,COCO,820.00,830.00,820.00,820.00,4870700 03/29/19,COCO-W,352.00,356.00,350.00,350.00,3800700 03/29/19,COWL,288.00,288.00,286.00,288.00,266300 03/29/19,CPIN,7200.00,7225.00,6225.00,6400.00,31182600 03/29/19,CPRO,50.00,50.00,50.00,50.00,33400 03/29/19,CSAP,580.00,590.00,580.00,590.00,2100 03/29/19,CSIS,134.00,141.00,125.00,125.00,11733500 03/29/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/29/19,CTRA,995.00,1040.00,990.00,1000.00,23512000 03/29/19,CTTH,113.00,113.00,112.00,113.00,56600 03/29/19,DART,296.00,296.00,290.00,292.00,5200 03/29/19,DAYA,228.00,228.00,210.00,228.00,3200 03/29/19,DEAL,1280.00,1320.00,1275.00,1285.00,44948000 03/29/19,DEAL-W,995.00,1000.00,995.00,995.00,308000 03/29/19,DEFI,2110.00,2120.00,2110.00,2110.00,7700 03/29/19,DEWA,50.00,50.00,50.00,50.00,11300 03/29/19,DFAM,815.00,830.00,810.00,810.00,420800 03/29/19,DFAM-W,815.00,640.00,640.00,640.00,0 03/29/19,DGIK,50.00,50.00,50.00,50.00,0 03/29/19,DIGI,1715.00,1815.00,1705.00,1810.00,206300 03/29/19,DILD,350.00,352.00,334.00,350.00,2358700 03/29/19,DIVA,3050.00,3300.00,3000.00,3300.00,623300 03/29/19,DKFT,240.00,240.00,224.00,234.00,131900 03/29/19,DLTA,7175.00,7175.00,7175.00,7175.00,900 03/29/19,DMAS,220.00,222.00,218.00,220.00,12015500 03/29/19,DNAR,252.00,252.00,250.00,250.00,20000 03/29/19,DNET,3270.00,3280.00,3250.00,3280.00,21200 03/29/19,DOID,585.00,585.00,560.00,570.00,15954800 03/29/19,DPNS,322.00,322.00,322.00,322.00,0 03/29/19,DPUM,132.00,132.00,130.00,130.00,6000 03/29/19,DSFI,126.00,127.00,125.00,125.00,3198800 03/29/19,DSNG,398.00,398.00,394.00,394.00,318000 03/29/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 03/29/19,DUCK,1460.00,1460.00,1430.00,1430.00,44700 03/29/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/29/19,DVLA,2110.00,2110.00,2020.00,2020.00,7100 03/29/19,DWGL,101.00,101.00,97.00,97.00,227400 03/29/19,DWGL-W,30.00,30.00,26.00,27.00,2982900 03/29/19,DYAN,91.00,102.00,91.00,96.00,63145800 03/29/19,ECII,1030.00,1030.00,1030.00,1030.00,0 03/29/19,EKAD,845.00,845.00,815.00,820.00,260600 03/29/19,ELSA,368.00,368.00,360.00,360.00,11425200 03/29/19,ELTY,50.00,50.00,50.00,50.00,0 03/29/19,EMDE,244.00,246.00,242.00,246.00,35000 03/29/19,EMTK,8000.00,8000.00,8000.00,8000.00,500 03/29/19,ENRG,67.00,67.00,61.00,62.00,57659900 03/29/19,EPMT,2200.00,2200.00,2200.00,2200.00,0 03/29/19,ERAA,1840.00,1925.00,1765.00,1770.00,53109200 03/29/19,ERTX,124.00,124.00,118.00,122.00,10200 03/29/19,ESSA,402.00,404.00,384.00,400.00,46489600 03/29/19,ESTI,87.00,90.00,87.00,88.00,69300 03/29/19,ETWA,77.00,84.00,77.00,84.00,400 03/29/19,EXCL,2680.00,2740.00,2620.00,2700.00,4791100 03/29/19,FAST,1880.00,1880.00,1880.00,1880.00,2500 03/29/19,FASW,8275.00,8275.00,8150.00,8250.00,62200 03/29/19,FILM,805.00,825.00,700.00,730.00,13415900 03/29/19,FINN,52.00,52.00,50.00,50.00,2143200 03/29/19,FIRE,6825.00,6825.00,6600.00,6600.00,7974000 03/29/19,FIRE-W,6825.00,6050.00,6050.00,6050.00,0 03/29/19,FISH,3840.00,3840.00,3840.00,3840.00,0 03/29/19,FMII,690.00,690.00,690.00,690.00,0 03/29/19,FOOD,210.00,210.00,200.00,202.00,1512100 03/29/19,FORU,99.00,99.00,99.00,99.00,4000 03/29/19,FORZ,775.00,790.00,770.00,785.00,10732700 03/29/19,FORZ-W,775.00,500.00,500.00,500.00,0 03/29/19,FPNI,152.00,153.00,150.00,152.00,514000 03/29/19,FREN,328.00,334.00,308.00,310.00,166213100 03/29/19,FREN-W,180.00,180.00,155.00,155.00,4806300 03/29/19,GAMA,61.00,77.00,60.00,69.00,110924400 03/29/19,GDST,90.00,100.00,90.00,96.00,306500 03/29/19,GDYR,2100.00,2100.00,2100.00,2100.00,0 03/29/19,GEMA,310.00,336.00,310.00,330.00,51100 03/29/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/29/19,GGRM,84250.00,84250.00,80500.00,83200.00,996800 03/29/19,GHON,1250.00,1300.00,1250.00,1300.00,15300 03/29/19,GIAA,482.00,482.00,468.00,474.00,23902100 03/29/19,GJTL,715.00,720.00,685.00,695.00,6378400 03/29/19,GLOB,402.00,402.00,372.00,382.00,80300 03/29/19,GMCW,860.00,860.00,860.00,860.00,0 03/29/19,GMFI,256.00,258.00,252.00,252.00,3630800 03/29/19,GMTD,19900.00,19900.00,19900.00,19900.00,0 03/29/19,GOLD,444.00,454.00,444.00,454.00,500 03/29/19,GOLL,50.00,50.00,50.00,50.00,0 03/29/19,GOOD,1785.00,1795.00,1750.00,1790.00,123300 03/29/19,GPRA,101.00,102.00,100.00,100.00,861300 03/29/19,GREN,328.00,328.00,328.00,328.00,0 03/29/19,GSMF,113.00,113.00,113.00,113.00,100 03/29/19,GTBO,244.00,244.00,220.00,228.00,16900 03/29/19,GWSA,179.00,180.00,176.00,176.00,462300 03/29/19,GZCO,52.00,53.00,52.00,52.00,2025500 03/29/19,HADE,50.00,50.00,50.00,50.00,0 03/29/19,HDFA,164.00,164.00,150.00,150.00,6400 03/29/19,HDTX,121.00,122.00,111.00,122.00,11200 03/29/19,HEAL,3430.00,3430.00,3360.00,3390.00,44200 03/29/19,HELI,139.00,143.00,131.00,131.00,602600 03/29/19,HELI-W,30.00,31.00,23.00,25.00,8362700 03/29/19,HERO,990.00,990.00,945.00,945.00,3200 03/29/19,HEXA,3000.00,3050.00,3000.00,3050.00,82000 03/29/19,HITS,660.00,700.00,620.00,620.00,3500 03/29/19,HKMU,350.00,360.00,348.00,360.00,19172500 03/29/19,HMSP,3800.00,3800.00,3750.00,3750.00,15971900 03/29/19,HOKI,580.00,590.00,575.00,580.00,17285300 03/29/19,HOKI-W,580.00,590.00,590.00,590.00,0 03/29/19,HOME,89.00,90.00,87.00,87.00,17075200 03/29/19,HOTL,100.00,100.00,98.00,99.00,2254000 03/29/19,HRTA,262.00,262.00,254.00,254.00,407800 03/29/19,HRUM,1440.00,1455.00,1415.00,1420.00,2777300 03/29/19,IATA,50.00,50.00,50.00,50.00,0 03/29/19,IBFN,266.00,266.00,266.00,266.00,0 03/29/19,IBFN-W,44.00,49.00,44.00,49.00,8100 03/29/19,IBST,8300.00,8300.00,8300.00,8300.00,0 03/29/19,ICBP,9350.00,9400.00,9250.00,9325.00,9632700 03/29/19,ICON,98.00,98.00,96.00,96.00,68000 03/29/19,IDPR,442.00,476.00,438.00,438.00,101300 03/29/19,IGAR,370.00,376.00,370.00,370.00,17700 03/29/19,IIKP,189.00,190.00,181.00,182.00,546328500 03/29/19,IKAI,199.00,199.00,194.00,198.00,20009300 03/29/19,IKBI,302.00,302.00,302.00,302.00,1700 03/29/19,IMAS,2670.00,2800.00,2580.00,2800.00,753600 03/29/19,IMJS,720.00,725.00,705.00,710.00,3725300 03/29/19,IMPC,865.00,875.00,855.00,865.00,371800 03/29/19,INAF,5400.00,5650.00,4500.00,4500.00,269900 03/29/19,INAI,450.00,450.00,432.00,438.00,2100 03/29/19,INCF,264.00,324.00,264.00,324.00,192900 03/29/19,INCI,570.00,580.00,565.00,580.00,80500 03/29/19,INCO,3350.00,3450.00,3310.00,3390.00,6755100 03/29/19,INDF,6575.00,6600.00,6375.00,6375.00,24330600 03/29/19,INDR,6175.00,6250.00,6100.00,6200.00,23400 03/29/19,INDS,2060.00,2090.00,2030.00,2090.00,237600 03/29/19,INDX,83.00,85.00,80.00,80.00,56000 03/29/19,INDY,1875.00,1880.00,1820.00,1825.00,13785800 03/29/19,INKP,9300.00,9350.00,8600.00,8600.00,18300400 03/29/19,INPC,73.00,74.00,73.00,74.00,676500 03/29/19,INPC-W,10.00,10.00,9.00,10.00,2438100 03/29/19,INPP,840.00,840.00,840.00,840.00,0 03/29/19,INPS,3200.00,3210.00,3200.00,3200.00,339000 03/29/19,INRU,825.00,825.00,825.00,825.00,0 03/29/19,INTA,478.00,480.00,476.00,480.00,314000 03/29/19,INTA-W,478.00,258.00,258.00,258.00,0 03/29/19,INTD,158.00,190.00,157.00,165.00,47800 03/29/19,INTP,21900.00,21925.00,21050.00,21900.00,1944200 03/29/19,IPCC,1400.00,1400.00,1380.00,1380.00,103500 03/29/19,IPCM,406.00,410.00,388.00,388.00,2901400 03/29/19,IPOL,95.00,96.00,95.00,96.00,340500 03/29/19,ISAT,2560.00,2600.00,2500.00,2500.00,1247000 03/29/19,ISSP,105.00,105.00,99.00,99.00,7255400 03/29/19,ITMA,800.00,870.00,800.00,830.00,3300 03/29/19,ITMG,24000.00,24025.00,23675.00,23925.00,2043300 03/29/19,ITTG,82.00,82.00,82.00,82.00,0 03/29/19,JAWA,134.00,136.00,134.00,136.00,1500 03/29/19,JAYA,145.00,149.00,135.00,137.00,12984800 03/29/19,JAYA-W,40.00,48.00,39.00,39.00,16397000 03/29/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/29/19,JGLE,50.00,50.00,50.00,50.00,0 03/29/19,JIHD,482.00,498.00,482.00,498.00,151400 03/29/19,JKON,316.00,316.00,316.00,316.00,712600 03/29/19,JKSW,61.00,61.00,59.00,59.00,6800 03/29/19,JMAS,850.00,850.00,850.00,850.00,200 03/29/19,JPFA,1950.00,1965.00,1745.00,1755.00,187429900 03/29/19,JRPT,600.00,600.00,590.00,595.00,2383000 03/29/19,JSKY,1575.00,1850.00,1460.00,1850.00,11752900 03/29/19,JSMR,5875.00,6025.00,5850.00,5975.00,21854700 03/29/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 03/29/19,JTPE,680.00,765.00,675.00,765.00,16981300 03/29/19,KAEF,3260.00,3620.00,3260.00,3560.00,6930800 03/29/19,KARW,92.00,94.00,85.00,87.00,104600 03/29/19,KBLI,342.00,354.00,326.00,332.00,62630000 03/29/19,KBLM,230.00,230.00,218.00,218.00,72400 03/29/19,KBLV,436.00,436.00,436.00,436.00,5100 03/29/19,KBRI,50.00,50.00,50.00,50.00,400 03/29/19,KDSI,970.00,1035.00,950.00,995.00,721000 03/29/19,KIAS,100.00,100.00,100.00,100.00,0 03/29/19,KICI,300.00,352.00,300.00,300.00,6200 03/29/19,KIJA,250.00,250.00,240.00,244.00,50695700 03/29/19,KINO,2420.00,2480.00,2370.00,2480.00,137100 03/29/19,KIOS,1490.00,1490.00,1490.00,1490.00,725500 03/29/19,KIOS-W,1490.00,1800.00,1800.00,1800.00,0 03/29/19,KKGI,386.00,390.00,310.00,314.00,2622400 03/29/19,KLBF,1535.00,1535.00,1510.00,1520.00,14021500 03/29/19,KMTR,336.00,344.00,326.00,326.00,42600 03/29/19,KOBX,175.00,189.00,175.00,183.00,340600 03/29/19,KOIN,226.00,226.00,226.00,226.00,900 03/29/19,KONI,320.00,320.00,320.00,320.00,300 03/29/19,KOPI,655.00,655.00,645.00,655.00,45900 03/29/19,KPAL,282.00,282.00,270.00,280.00,63200 03/29/19,KPAL-W,282.00,138.00,138.00,138.00,0 03/29/19,KPAS,181.00,181.00,175.00,176.00,24593500 03/29/19,KPAS-W,50.00,50.00,46.00,47.00,2736300 03/29/19,KPIG,132.00,132.00,127.00,129.00,41300 03/29/19,KRAH,2470.00,2480.00,2470.00,2480.00,10900 03/29/19,KRAS,466.00,474.00,462.00,462.00,8362300 03/29/19,KREN,595.00,625.00,595.00,605.00,89353300 03/29/19,LAND,1035.00,1035.00,955.00,1000.00,245600 03/29/19,LAPD,50.00,50.00,50.00,50.00,0 03/29/19,LCGP,113.00,113.00,111.00,112.00,1089600 03/29/19,LCKM,326.00,328.00,326.00,326.00,34400 03/29/19,LEAD,72.00,73.00,66.00,67.00,45406400 03/29/19,LINK,4500.00,4500.00,4400.00,4490.00,717900 03/29/19,LION,615.00,615.00,615.00,615.00,0 03/29/19,LMAS,57.00,59.00,56.00,57.00,110300 03/29/19,LMPI,155.00,155.00,155.00,155.00,0 03/29/19,LMSH,630.00,630.00,620.00,620.00,10600 03/29/19,LPCK,1865.00,1900.00,1850.00,1850.00,897200 03/29/19,LPGI,2800.00,2800.00,2800.00,2800.00,0 03/29/19,LPIN,895.00,900.00,895.00,900.00,20500 03/29/19,LPKR,294.00,300.00,288.00,288.00,35136000 03/29/19,LPLI,136.00,136.00,136.00,136.00,1000 03/29/19,LPPF,4040.00,4100.00,3950.00,4090.00,10801000 03/29/19,LPPS,102.00,104.00,99.00,99.00,180500 03/29/19,LRNA,105.00,107.00,105.00,106.00,414900 03/29/19,LRNA-W,11.00,11.00,10.00,10.00,135700 03/29/19,LSIP,1065.00,1080.00,1040.00,1040.00,9909200 03/29/19,LTLS,635.00,650.00,615.00,635.00,758500 03/29/19,LUCK,705.00,705.00,695.00,705.00,905600 03/29/19,MABA,64.00,66.00,60.00,61.00,2014349500 03/29/19,MAGP,50.00,50.00,50.00,50.00,0 03/29/19,MAIN,1570.00,1570.00,1325.00,1330.00,17860400 03/29/19,MAMI,126.00,127.00,124.00,127.00,175983600 03/29/19,MAMIP,126.00,600.00,600.00,600.00,0 03/29/19,MAPA,8000.00,8200.00,7950.00,8000.00,187200 03/29/19,MAPB,1870.00,1870.00,1725.00,1745.00,93500 03/29/19,MAPI,990.00,1000.00,940.00,970.00,25069400 03/29/19,MARI,256.00,258.00,254.00,256.00,7673800 03/29/19,MARK,492.00,492.00,488.00,492.00,1874300 03/29/19,MASA,815.00,815.00,810.00,810.00,10541400 03/29/19,MAYA,7400.00,7400.00,7400.00,7400.00,0 03/29/19,MBAP,2960.00,2960.00,2870.00,2880.00,74100 03/29/19,MBSS,580.00,590.00,570.00,585.00,1102600 03/29/19,MBTO,145.00,145.00,145.00,145.00,0 03/29/19,MCAS,3830.00,3970.00,3820.00,3890.00,11582900 03/29/19,MCOR,155.00,156.00,153.00,153.00,388200 03/29/19,MDIA,143.00,145.00,140.00,144.00,317700 03/29/19,MDKA,3390.00,3440.00,3380.00,3390.00,260400 03/29/19,MDKI,256.00,260.00,256.00,256.00,42500 03/29/19,MDLN,252.00,254.00,250.00,250.00,423400 03/29/19,MDRN,50.00,50.00,50.00,50.00,0 03/29/19,MEDC,900.00,900.00,870.00,890.00,16936200 03/29/19,MEDC-W,298.00,298.00,280.00,284.00,289700 03/29/19,MEGA,5600.00,5600.00,5575.00,5575.00,200 03/29/19,MERK,4020.00,4050.00,3990.00,3990.00,140900 03/29/19,META,202.00,204.00,200.00,204.00,392300 03/29/19,MFIN,1045.00,1045.00,1045.00,1045.00,11000 03/29/19,MFMI,560.00,610.00,560.00,610.00,200 03/29/19,MGNA,50.00,50.00,50.00,50.00,3400 03/29/19,MGRO,995.00,995.00,955.00,975.00,3258300 03/29/19,MICE,430.00,430.00,420.00,420.00,20000 03/29/19,MIDI,1020.00,1020.00,1020.00,1020.00,0 03/29/19,MIKA,1935.00,1950.00,1915.00,1950.00,2004000 03/29/19,MINA,1030.00,1065.00,990.00,990.00,4848400 03/29/19,MIRA,50.00,50.00,50.00,50.00,0 03/29/19,MITI,51.00,51.00,51.00,51.00,0 03/29/19,MKNT,169.00,171.00,169.00,170.00,755200 03/29/19,MKPI,15000.00,16200.00,14700.00,16200.00,4200 03/29/19,MLBI,18900.00,18900.00,18725.00,18800.00,21400 03/29/19,MLIA,1510.00,1555.00,1505.00,1540.00,2831200 03/29/19,MLPL,123.00,124.00,122.00,122.00,3434900 03/29/19,MLPT,1380.00,1380.00,1380.00,1380.00,0 03/29/19,MMLP,440.00,454.00,438.00,454.00,45600 03/29/19,MNCN,770.00,770.00,745.00,750.00,19632900 03/29/19,MOLI,1130.00,1135.00,1130.00,1135.00,34500 03/29/19,MPMX,1065.00,1095.00,1045.00,1075.00,249700 03/29/19,MPOW,106.00,106.00,105.00,105.00,10400 03/29/19,MPPA,272.00,276.00,256.00,256.00,5803900 03/29/19,MPRO,735.00,735.00,730.00,735.00,61600 03/29/19,MRAT,168.00,168.00,165.00,168.00,269200 03/29/19,MREI,6175.00,6400.00,6175.00,6400.00,600 03/29/19,MSIN,290.00,292.00,284.00,292.00,989700 03/29/19,MSKY,995.00,1000.00,995.00,1000.00,100100 03/29/19,MTDL,1135.00,1135.00,1100.00,1100.00,3582800 03/29/19,MTFN,50.00,50.00,50.00,50.00,0 03/29/19,MTLA,452.00,454.00,450.00,450.00,3500 03/29/19,MTRA,382.00,382.00,370.00,376.00,27300 03/29/19,MTSM,246.00,246.00,212.00,242.00,1600 03/29/19,MTWI,66.00,69.00,66.00,68.00,34700 03/29/19,MYOH,1400.00,1420.00,1350.00,1365.00,302500 03/29/19,MYOR,2560.00,2590.00,2540.00,2560.00,1430600 03/29/19,MYRX,101.00,103.00,101.00,102.00,968416700 03/29/19,MYRXP,101.00,50.00,50.00,50.00,0 03/29/19,MYTX,84.00,86.00,79.00,83.00,112800 03/29/19,NAGA,276.00,276.00,244.00,258.00,300200 03/29/19,NASA,640.00,670.00,640.00,670.00,2945500 03/29/19,NASA-W,640.00,625.00,625.00,625.00,0 03/29/19,NATO,665.00,715.00,665.00,710.00,14007000 03/29/19,NATO-W,420.00,426.00,420.00,426.00,18100 03/29/19,NELY,155.00,155.00,150.00,155.00,103900 03/29/19,NFCX,2670.00,2750.00,2670.00,2690.00,3395300 03/29/19,NICK,199.00,208.00,199.00,208.00,19900 03/29/19,NIKL,2930.00,3020.00,2860.00,2860.00,200800 03/29/19,NIPS,388.00,388.00,386.00,386.00,1714700 03/29/19,NIRO,115.00,115.00,115.00,115.00,30100 03/29/19,NISP,850.00,910.00,850.00,900.00,53500 03/29/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 03/29/19,NRCA,400.00,414.00,400.00,414.00,52900 03/29/19,NUSA,84.00,87.00,82.00,83.00,577385200 03/29/19,NUSA-W,19.00,19.00,18.00,18.00,7487600 03/29/19,OASA,302.00,302.00,302.00,302.00,200 03/29/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/29/19,OKAS,149.00,165.00,144.00,152.00,1600 03/29/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/29/19,PADI,665.00,685.00,665.00,685.00,2563600 03/29/19,PALM,248.00,264.00,246.00,256.00,4400 03/29/19,PANI,125.00,125.00,116.00,119.00,249200 03/29/19,PANR,380.00,382.00,378.00,382.00,1196300 03/29/19,PANS,1375.00,1380.00,1350.00,1380.00,183600 03/29/19,PBID,1115.00,1115.00,1090.00,1100.00,43300 03/29/19,PBRX,545.00,550.00,540.00,550.00,158300 03/29/19,PBSA,680.00,695.00,680.00,695.00,300 03/29/19,PCAR,4550.00,4560.00,4530.00,4530.00,35400 03/29/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/29/19,PEGE,171.00,179.00,171.00,179.00,1200 03/29/19,PEHA,2340.00,2340.00,2250.00,2330.00,181500 03/29/19,PGAS,2350.00,2380.00,2340.00,2350.00,39688500 03/29/19,PGLI,270.00,294.00,270.00,290.00,1000 03/29/19,PICO,292.00,292.00,250.00,276.00,6400 03/29/19,PJAA,1360.00,1360.00,1360.00,1360.00,100 03/29/19,PKPK,99.00,100.00,98.00,98.00,118800 03/29/19,PLAS,50.00,50.00,50.00,50.00,0 03/29/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 03/29/19,PNBN,1395.00,1440.00,1350.00,1440.00,7655900 03/29/19,PNBS,61.00,66.00,61.00,66.00,14190800 03/29/19,PNIN,1160.00,1190.00,1160.00,1170.00,911200 03/29/19,PNLF,366.00,380.00,348.00,380.00,72009200 03/29/19,PNSE,585.00,725.00,585.00,685.00,3500 03/29/19,POLA,1450.00,1570.00,1415.00,1415.00,168600 03/29/19,POLA-W,995.00,995.00,990.00,995.00,1700 03/29/19,POLI,1190.00,1190.00,1120.00,1120.00,4300 03/29/19,POLL,1450.00,1450.00,1450.00,1450.00,0 03/29/19,POLY,151.00,152.00,143.00,146.00,7665200 03/29/19,POOL,3310.00,3320.00,2990.00,2990.00,48953100 03/29/19,POOL-W,3310.00,4010.00,4010.00,4010.00,0 03/29/19,PORT,560.00,560.00,560.00,560.00,0 03/29/19,POWR,925.00,945.00,925.00,945.00,125000 03/29/19,PPRE,402.00,408.00,398.00,406.00,17692000 03/29/19,PPRO,150.00,152.00,147.00,147.00,28334500 03/29/19,PRAS,171.00,173.00,168.00,168.00,72900 03/29/19,PRDA,2860.00,2900.00,2860.00,2900.00,15300 03/29/19,PRIM,490.00,490.00,462.00,466.00,10524700 03/29/19,PRIM-W,69.00,69.00,49.00,52.00,93800 03/29/19,PSAB,196.00,197.00,189.00,189.00,2299100 03/29/19,PSDN,228.00,228.00,228.00,228.00,0 03/29/19,PSKT,50.00,50.00,50.00,50.00,100 03/29/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/29/19,PSSI,189.00,190.00,177.00,177.00,6607500 03/29/19,PTBA,4140.00,4230.00,4100.00,4200.00,18933800 03/29/19,PTIS,262.00,266.00,262.00,266.00,1500 03/29/19,PTPP,2110.00,2190.00,2080.00,2080.00,38259200 03/29/19,PTRO,1880.00,1895.00,1815.00,1825.00,1016200 03/29/19,PTSN,1605.00,1620.00,1200.00,1200.00,7586200 03/29/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/29/19,PUDP,360.00,370.00,358.00,370.00,4600 03/29/19,PWON,700.00,705.00,675.00,690.00,32964400 03/29/19,PYFA,198.00,198.00,175.00,185.00,1700 03/29/19,PZZA,1215.00,1240.00,1210.00,1220.00,177400 03/29/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/29/19,R-LQ45X,1059.00,1059.00,1058.00,1058.00,1900 03/29/19,RAJA,274.00,276.00,262.00,262.00,520000 03/29/19,RALS,1785.00,1785.00,1725.00,1780.00,7458800 03/29/19,RANC,428.00,428.00,428.00,428.00,0 03/29/19,RBMS,97.00,98.00,95.00,95.00,1579800 03/29/19,RDTX,7775.00,7775.00,7775.00,7775.00,0 03/29/19,RELI,218.00,218.00,218.00,218.00,0 03/29/19,RICY,204.00,204.00,190.00,200.00,22200 03/29/19,RIGS,320.00,320.00,304.00,304.00,247500 03/29/19,RIMO,132.00,133.00,131.00,132.00,698465500 03/29/19,RISE,500.00,505.00,482.00,492.00,1757100 03/29/19,RMBA,406.00,406.00,350.00,350.00,10500 03/29/19,RODA,478.00,560.00,478.00,560.00,1567300 03/29/19,ROTI,1315.00,1320.00,1310.00,1315.00,766800 03/29/19,RUIS,242.00,260.00,242.00,250.00,12600 03/29/19,SAFE,206.00,208.00,206.00,206.00,348000 03/29/19,SAME,565.00,570.00,560.00,560.00,1676500 03/29/19,SAPX,620.00,740.00,620.00,740.00,300 03/29/19,SATU,120.00,125.00,120.00,121.00,571100 03/29/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/29/19,SCCO,9000.00,9075.00,8700.00,9075.00,50200 03/29/19,SCMA,1650.00,1670.00,1645.00,1655.00,6655100 03/29/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/29/19,SDMU,57.00,58.00,54.00,54.00,1860200 03/29/19,SDPC,108.00,110.00,108.00,110.00,286600 03/29/19,SDRA,840.00,840.00,840.00,840.00,0 03/29/19,SGRO,2550.00,2550.00,2550.00,2550.00,0 03/29/19,SHID,3360.00,3700.00,3360.00,3700.00,20100 03/29/19,SHIP,845.00,845.00,820.00,830.00,1925100 03/29/19,SIAP,83.00,83.00,83.00,83.00,0 03/29/19,SIDO,1000.00,1010.00,995.00,1000.00,1596100 03/29/19,SILO,3780.00,3810.00,3720.00,3800.00,1534500 03/29/19,SIMA,105.00,105.00,96.00,98.00,15139200 03/29/19,SIMP,446.00,446.00,438.00,440.00,1263600 03/29/19,SIPD,860.00,860.00,860.00,860.00,0 03/29/19,SKBM,472.00,500.00,422.00,500.00,29900 03/29/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/29/19,SKRN,418.00,418.00,396.00,400.00,3944300 03/29/19,SKYB,272.00,284.00,272.00,282.00,3260100 03/29/19,SMAR,4110.00,4110.00,4110.00,4110.00,10000 03/29/19,SMBR,1370.00,1380.00,1300.00,1300.00,594200 03/29/19,SMCB,2060.00,2070.00,2060.00,2060.00,1715100 03/29/19,SMDM,161.00,164.00,155.00,160.00,107900 03/29/19,SMDR,336.00,338.00,330.00,330.00,445700 03/29/19,SMGR,13875.00,14000.00,13700.00,13950.00,6156000 03/29/19,SMMA,8800.00,9750.00,8800.00,9750.00,5300 03/29/19,SMMT,161.00,162.00,156.00,162.00,30600 03/29/19,SMRA,960.00,970.00,940.00,940.00,6542400 03/29/19,SMRU,484.00,490.00,448.00,448.00,844500 03/29/19,SMSM,1610.00,1640.00,1600.00,1620.00,4653200 03/29/19,SOCI,152.00,158.00,151.00,155.00,4506600 03/29/19,SONA,5300.00,5300.00,5300.00,5300.00,0 03/29/19,SOSS,430.00,510.00,420.00,510.00,540000 03/29/19,SOSS-W,41.00,44.00,39.00,39.00,4031700 03/29/19,SOTS,284.00,284.00,282.00,282.00,200 03/29/19,SOTS-W,76.00,78.00,76.00,76.00,50100 03/29/19,SPMA,276.00,278.00,276.00,278.00,1600 03/29/19,SPTO,975.00,975.00,960.00,970.00,4801300 03/29/19,SQMI,254.00,270.00,250.00,258.00,7849400 03/29/19,SRAJ,208.00,260.00,202.00,260.00,886700 03/29/19,SRIL,340.00,340.00,338.00,338.00,19815900 03/29/19,SRSN,72.00,73.00,70.00,70.00,4028800 03/29/19,SRTG,3900.00,3900.00,3710.00,3820.00,64400 03/29/19,SSIA,560.00,565.00,550.00,550.00,14992900 03/29/19,SSMS,1070.00,1070.00,1030.00,1065.00,96937500 03/29/19,SSTM,380.00,380.00,380.00,380.00,6500 03/29/19,STAR,111.00,128.00,111.00,120.00,82250300 03/29/19,STTP,3300.00,3300.00,3300.00,3300.00,200 03/29/19,SUGI,50.00,50.00,50.00,50.00,0 03/29/19,SULI,96.00,98.00,95.00,97.00,1184900 03/29/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/29/19,SURE,2480.00,2540.00,2480.00,2540.00,573000 03/29/19,SWAT,121.00,133.00,119.00,124.00,20223800 03/29/19,TALF,308.00,310.00,296.00,306.00,2100 03/29/19,TAMU,4550.00,4580.00,4530.00,4580.00,360000 03/29/19,TARA,745.00,750.00,730.00,750.00,38869000 03/29/19,TAXI,90.00,90.00,90.00,90.00,0 03/29/19,TBIG,3960.00,3970.00,3820.00,3940.00,2010200 03/29/19,TBLA,825.00,840.00,820.00,840.00,2479600 03/29/19,TBMS,900.00,900.00,900.00,900.00,600 03/29/19,TCID,16350.00,16350.00,16350.00,16350.00,0 03/29/19,TCPI,3540.00,4160.00,3450.00,3690.00,2099500 03/29/19,TDPM,302.00,302.00,296.00,302.00,15633500 03/29/19,TELE,795.00,810.00,750.00,770.00,298600 03/29/19,TFCO,660.00,660.00,660.00,660.00,0 03/29/19,TGKA,3500.00,3500.00,3500.00,3500.00,0 03/29/19,TGRA,770.00,790.00,765.00,790.00,33545800 03/29/19,TIFA,189.00,190.00,189.00,190.00,1100 03/29/19,TINS,1215.00,1265.00,1200.00,1255.00,29809100 03/29/19,TIRA,248.00,248.00,248.00,248.00,400 03/29/19,TIRT,75.00,78.00,75.00,75.00,3500 03/29/19,TKIM,11500.00,11625.00,10775.00,11025.00,2729300 03/29/19,TLKM,3880.00,3970.00,3880.00,3950.00,145011000 03/29/19,TMAS,770.00,770.00,770.00,770.00,0 03/29/19,TMPI,50.00,50.00,50.00,50.00,0 03/29/19,TMPO,172.00,172.00,172.00,172.00,0 03/29/19,TNCA,342.00,346.00,300.00,332.00,50600 03/29/19,TOBA,1650.00,1650.00,1650.00,1650.00,2500 03/29/19,TOPS,755.00,760.00,750.00,760.00,1194000 03/29/19,TOTL,640.00,640.00,620.00,630.00,2058200 03/29/19,TOTO,402.00,404.00,398.00,398.00,188700 03/29/19,TOWR,780.00,790.00,770.00,785.00,21858400 03/29/19,TPIA,5675.00,5675.00,5550.00,5650.00,1645500 03/29/19,TPMA,274.00,274.00,274.00,274.00,7700 03/29/19,TRAM,131.00,132.00,122.00,125.00,916565800 03/29/19,TRAM-W,59.00,59.00,51.00,55.00,106300 03/29/19,TRIL,50.00,50.00,50.00,50.00,10800 03/29/19,TRIM,137.00,137.00,137.00,137.00,300 03/29/19,TRIO,196.00,244.00,196.00,244.00,3400 03/29/19,TRIS,226.00,226.00,222.00,222.00,600 03/29/19,TRST,400.00,400.00,400.00,400.00,0 03/29/19,TRUK,117.00,118.00,115.00,116.00,1886900 03/29/19,TRUS,384.00,384.00,384.00,384.00,0 03/29/19,TSPC,1810.00,1820.00,1735.00,1805.00,1098700 03/29/19,TUGU,2690.00,2690.00,2650.00,2680.00,23000 03/29/19,TURI,1165.00,1165.00,1165.00,1165.00,0 03/29/19,ULTJ,1265.00,1295.00,1240.00,1240.00,3637600 03/29/19,UNIC,5150.00,5200.00,5125.00,5150.00,700 03/29/19,UNIT,230.00,230.00,228.00,228.00,700 03/29/19,UNSP,122.00,122.00,118.00,118.00,200800 03/29/19,UNTR,27000.00,27125.00,26675.00,27050.00,3540500 03/29/19,UNVR,49500.00,49500.00,48825.00,49225.00,2180500 03/29/19,URBN,2380.00,2400.00,2310.00,2400.00,965800 03/29/19,URBN-W,90.00,128.00,90.00,109.00,17290700 03/29/19,VICO,100.00,103.00,98.00,103.00,248100 03/29/19,VINS,119.00,120.00,98.00,103.00,261300 03/29/19,VINS-W,37.00,58.00,37.00,39.00,1512600 03/29/19,VIVA,167.00,168.00,162.00,162.00,20150000 03/29/19,VOKS,328.00,330.00,308.00,320.00,3510900 03/29/19,VRNA,137.00,137.00,137.00,137.00,1900 03/29/19,WAPO,97.00,97.00,87.00,87.00,207200 03/29/19,WEGE,398.00,406.00,396.00,396.00,42937100 03/29/19,WEHA,152.00,155.00,152.00,152.00,3102200 03/29/19,WICO,625.00,625.00,625.00,625.00,0 03/29/19,WIIM,280.00,294.00,262.00,264.00,14195500 03/29/19,WIKA,2180.00,2200.00,2140.00,2160.00,51890100 03/29/19,WINS,232.00,232.00,230.00,230.00,198300 03/29/19,WOMF,350.00,354.00,348.00,350.00,451900 03/29/19,WOOD,865.00,880.00,840.00,880.00,21617100 03/29/19,WSBP,400.00,406.00,396.00,402.00,139166900 03/29/19,WSKT,2010.00,2020.00,1980.00,1985.00,30652200 03/29/19,WTON,630.00,635.00,615.00,620.00,67927000 03/29/19,XBID,546.00,546.00,546.00,546.00,0 03/29/19,XBLQ,500.00,500.00,500.00,500.00,0 03/29/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/29/19,XBSK,401.00,401.00,401.00,401.00,0 03/29/19,XCID,72.00,75.00,71.00,75.00,1049000 03/29/19,XCIS,105.00,105.00,105.00,105.00,1000 03/29/19,XDIF,507.00,507.00,507.00,507.00,0 03/29/19,XIHD,513.00,516.00,513.00,516.00,1400 03/29/19,XIIC,1143.00,1143.00,1143.00,1143.00,0 03/29/19,XIIF,674.00,695.00,674.00,695.00,2000 03/29/19,XIIT,571.00,571.00,571.00,571.00,500 03/29/19,XIJI,708.00,708.00,708.00,708.00,3000 03/29/19,XIPI,169.00,169.00,169.00,169.00,0 03/29/19,XISB,398.00,398.00,398.00,398.00,0 03/29/19,XISC,773.00,773.00,773.00,773.00,0 03/29/19,XISI,340.00,340.00,340.00,340.00,0 03/29/19,XISR,400.00,400.00,396.00,396.00,1100 03/29/19,XMTS,531.00,531.00,531.00,531.00,0 03/29/19,XPDV,491.00,491.00,491.00,491.00,0 03/29/19,XPES,457.00,457.00,457.00,457.00,0 03/29/19,XPFT,548.00,548.00,548.00,548.00,0 03/29/19,XPID,552.00,552.00,552.00,552.00,0 03/29/19,XPLC,514.00,514.00,514.00,514.00,0 03/29/19,XPLQ,544.00,544.00,544.00,544.00,0 03/29/19,XPSG,451.00,451.00,451.00,451.00,0 03/29/19,XSBC,112.00,112.00,112.00,112.00,0 03/29/19,YELO,352.00,376.00,272.00,296.00,10136400 03/29/19,YELO-W,80.00,82.00,52.00,55.00,17823300 03/29/19,YPAS,545.00,545.00,540.00,545.00,2600 03/29/19,YULE,180.00,180.00,142.00,142.00,23300 03/29/19,ZBRA,50.00,50.00,50.00,50.00,0 03/29/19,ZINC,2660.00,2730.00,2650.00,2700.00,34809800 03/29/19,ZONE,498.00,500.00,490.00,500.00,15300