,,,,,, 03/11/19,AALI,12550.00,12700.00,12375.00,12450.00,276300 03/11/19,ABBA,103.00,103.00,95.00,96.00,16990800 03/11/19,ABDA,5500.00,5500.00,5500.00,5500.00,0 03/11/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 03/11/19,ACES,1765.00,1775.00,1755.00,1760.00,13234500 03/11/19,ACST,1595.00,1595.00,1585.00,1590.00,151000 03/11/19,ADES,1055.00,1070.00,1020.00,1035.00,35500 03/11/19,ADHI,1520.00,1525.00,1505.00,1525.00,2545100 03/11/19,ADMF,10225.00,10475.00,10225.00,10300.00,279200 03/11/19,ADMG,348.00,350.00,342.00,350.00,1133300 03/11/19,ADRO,1385.00,1470.00,1365.00,1440.00,127661700 03/11/19,AGII,585.00,585.00,575.00,580.00,135800 03/11/19,AGRO,334.00,338.00,330.00,330.00,1510400 03/11/19,AGRS,368.00,368.00,364.00,364.00,10900 03/11/19,AHAP,67.00,67.00,60.00,67.00,6700 03/11/19,AIMS,180.00,180.00,180.00,180.00,0 03/11/19,AISA,168.00,168.00,168.00,168.00,0 03/11/19,AKKU,50.00,50.00,50.00,50.00,600 03/11/19,AKPI,590.00,590.00,590.00,590.00,500 03/11/19,AKRA,5175.00,5275.00,5050.00,5125.00,8739900 03/11/19,AKSI,320.00,368.00,320.00,328.00,6000 03/11/19,ALDO,410.00,422.00,364.00,374.00,4114000 03/11/19,ALKA,404.00,404.00,402.00,404.00,700 03/11/19,ALMI,615.00,615.00,605.00,610.00,8700 03/11/19,ALTO,396.00,396.00,396.00,396.00,1000 03/11/19,AMAG,282.00,286.00,262.00,286.00,16100 03/11/19,AMFG,5200.00,5225.00,5075.00,5225.00,29600 03/11/19,AMIN,494.00,496.00,494.00,496.00,20000 03/11/19,AMRT,900.00,920.00,900.00,915.00,175000 03/11/19,ANDI,1420.00,1430.00,1320.00,1370.00,1976900 03/11/19,ANJT,995.00,995.00,975.00,995.00,3200 03/11/19,ANTM,1010.00,1025.00,990.00,995.00,133205500 03/11/19,APEX,1200.00,1200.00,1200.00,1200.00,0 03/11/19,APIC,540.00,550.00,540.00,550.00,10958400 03/11/19,APIC-W,540.00,446.00,446.00,446.00,0 03/11/19,APII,199.00,224.00,199.00,220.00,87600 03/11/19,APLI,87.00,87.00,83.00,86.00,1600 03/11/19,APLN,179.00,183.00,176.00,177.00,6751000 03/11/19,APOL,58.00,58.00,58.00,58.00,0 03/11/19,ARGO,825.00,825.00,825.00,825.00,0 03/11/19,ARII,795.00,795.00,770.00,795.00,25500 03/11/19,ARMY,330.00,334.00,326.00,334.00,6359100 03/11/19,ARNA,490.00,520.00,490.00,515.00,1807900 03/11/19,ARTA,730.00,730.00,730.00,730.00,0 03/11/19,ARTI,50.00,50.00,50.00,50.00,3200 03/11/19,ARTO,165.00,165.00,165.00,165.00,0 03/11/19,ASBI,330.00,330.00,328.00,330.00,1600 03/11/19,ASDM,1090.00,1090.00,1090.00,1090.00,0 03/11/19,ASGR,1445.00,1450.00,1435.00,1435.00,68700 03/11/19,ASII,7300.00,7300.00,7175.00,7175.00,48950000 03/11/19,ASJT,286.00,292.00,286.00,290.00,1100 03/11/19,ASMI,650.00,650.00,630.00,650.00,3555300 03/11/19,ASRI,314.00,316.00,306.00,306.00,10409500 03/11/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/11/19,ASSA,900.00,915.00,895.00,905.00,2841700 03/11/19,ATIC,880.00,880.00,880.00,880.00,100 03/11/19,ATPK,194.00,194.00,194.00,194.00,0 03/11/19,AUTO,1615.00,1615.00,1600.00,1615.00,242600 03/11/19,BABP,50.00,50.00,50.00,50.00,434500 03/11/19,BABP-W2,41.00,49.00,41.00,49.00,73700 03/11/19,BABP-W3,41.00,49.00,41.00,49.00,20300 03/11/19,BACA,262.00,262.00,262.00,262.00,2900 03/11/19,BACA-W2,262.00,100.00,100.00,100.00,0 03/11/19,BAJA,108.00,109.00,107.00,107.00,162900 03/11/19,BALI,1200.00,1455.00,1200.00,1455.00,4258200 03/11/19,BALI-W,1200.00,750.00,750.00,750.00,0 03/11/19,BAPA,101.00,101.00,99.00,100.00,183200 03/11/19,BATA,555.00,555.00,555.00,555.00,1300 03/11/19,BAYU,1835.00,1835.00,1835.00,1835.00,500 03/11/19,BBCA,27650.00,27650.00,27300.00,27500.00,9707300 03/11/19,BBHI,165.00,170.00,163.00,165.00,60500 03/11/19,BBKP,374.00,374.00,368.00,368.00,4442900 03/11/19,BBLD,440.00,440.00,440.00,440.00,0 03/11/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 03/11/19,BBNI,8800.00,8800.00,8575.00,8600.00,11182500 03/11/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/11/19,BBRI,3900.00,3900.00,3830.00,3850.00,69676100 03/11/19,BBRM,50.00,50.00,50.00,50.00,0 03/11/19,BBTN,2270.00,2290.00,2250.00,2270.00,9421500 03/11/19,BBYB,260.00,260.00,258.00,258.00,6000 03/11/19,BCAP,144.00,149.00,135.00,147.00,25900 03/11/19,BCIC,450.00,450.00,450.00,450.00,0 03/11/19,BCIP,89.00,89.00,87.00,88.00,2668700 03/11/19,BDMN,7750.00,7750.00,7400.00,7400.00,2142700 03/11/19,BEEF,199.00,200.00,197.00,198.00,1740800 03/11/19,BEEF-W,39.00,40.00,37.00,39.00,1613300 03/11/19,BEKS,50.00,50.00,50.00,50.00,18100 03/11/19,BELL,238.00,238.00,238.00,238.00,425300 03/11/19,BEST,246.00,246.00,242.00,244.00,2306900 03/11/19,BFIN,605.00,620.00,595.00,595.00,2891100 03/11/19,BGTG,90.00,90.00,86.00,87.00,8347200 03/11/19,BHIT,82.00,83.00,78.00,79.00,17881600 03/11/19,BIKA,230.00,260.00,230.00,254.00,500 03/11/19,BIMA,62.00,62.00,55.00,57.00,57200 03/11/19,BINA,670.00,675.00,650.00,675.00,55900 03/11/19,BIPI,50.00,50.00,50.00,50.00,19400 03/11/19,BIPP,83.00,83.00,80.00,80.00,6100 03/11/19,BIPP-W2,83.00,1.00,1.00,1.00,0 03/11/19,BIRD,3010.00,3010.00,2980.00,2980.00,68700 03/11/19,BISI,1435.00,1435.00,1385.00,1420.00,126200 03/11/19,BJBR,1995.00,2040.00,1985.00,2000.00,10512000 03/11/19,BJTM,670.00,680.00,655.00,665.00,12435500 03/11/19,BKDP,59.00,59.00,58.00,58.00,431000 03/11/19,BKSL,115.00,117.00,112.00,113.00,38074200 03/11/19,BKSL-W,32.00,33.00,29.00,31.00,2142700 03/11/19,BKSW,190.00,190.00,190.00,190.00,0 03/11/19,BLTA,196.00,196.00,196.00,196.00,0 03/11/19,BLTZ,4950.00,4950.00,4950.00,4950.00,700 03/11/19,BMAS,336.00,340.00,336.00,340.00,1000 03/11/19,BMRI,6950.00,6950.00,6800.00,6800.00,34769900 03/11/19,BMSR,135.00,137.00,135.00,137.00,1200 03/11/19,BMTR,364.00,372.00,354.00,360.00,12464200 03/11/19,BNBA,298.00,300.00,298.00,300.00,86900 03/11/19,BNBR,50.00,50.00,50.00,50.00,0 03/11/19,BNGA,1190.00,1190.00,1140.00,1150.00,5902100 03/11/19,BNII,276.00,280.00,270.00,278.00,4033500 03/11/19,BNLI,1050.00,1075.00,1030.00,1045.00,27788900 03/11/19,BOGA,720.00,725.00,710.00,710.00,4333100 03/11/19,BOGA-W,720.00,520.00,520.00,520.00,0 03/11/19,BOLT,915.00,915.00,910.00,915.00,98300 03/11/19,BORN,50.00,50.00,50.00,50.00,0 03/11/19,BOSS,2050.00,2050.00,2030.00,2050.00,1456000 03/11/19,BPFI,650.00,650.00,650.00,650.00,0 03/11/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/11/19,BPTR,71.00,80.00,71.00,77.00,653500 03/11/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/11/19,BRIS,540.00,540.00,535.00,535.00,2382000 03/11/19,BRMS,50.00,50.00,50.00,50.00,881200 03/11/19,BRNA,1140.00,1140.00,1140.00,1140.00,0 03/11/19,BRPT,3040.00,3040.00,2980.00,3010.00,11729100 03/11/19,BRPT-W,1005.00,1125.00,1005.00,1125.00,1700 03/11/19,BSDE,1315.00,1345.00,1300.00,1335.00,18781400 03/11/19,BSIM,630.00,630.00,550.00,580.00,18600 03/11/19,BSIM-W3,104.00,104.00,34.00,92.00,17600 03/11/19,BSSR,2360.00,2410.00,2300.00,2410.00,75900 03/11/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/11/19,BTEK,129.00,129.00,120.00,127.00,49523700 03/11/19,BTEL,50.00,50.00,50.00,50.00,0 03/11/19,BTON,254.00,264.00,254.00,264.00,627000 03/11/19,BTPN,3700.00,3700.00,3660.00,3690.00,17200 03/11/19,BTPS,2110.00,2130.00,2090.00,2110.00,24214200 03/11/19,BUDI,103.00,104.00,102.00,104.00,82100 03/11/19,BUKK,1965.00,2020.00,1965.00,2020.00,12700 03/11/19,BULL,161.00,168.00,156.00,159.00,36305900 03/11/19,BULL-W,69.00,75.00,67.00,68.00,267200 03/11/19,BULL-W2,23.00,25.00,22.00,23.00,6597700 03/11/19,BUMI,142.00,143.00,131.00,132.00,382372400 03/11/19,BUVA,157.00,158.00,148.00,150.00,17824500 03/11/19,BVIC,178.00,178.00,178.00,178.00,22600 03/11/19,BWPT,165.00,166.00,160.00,161.00,14534400 03/11/19,BYAN,18700.00,18700.00,18000.00,18000.00,5000 03/11/19,CAKK,151.00,165.00,143.00,154.00,3650000 03/11/19,CAKK-W,33.00,35.00,30.00,33.00,3685300 03/11/19,CAMP,510.00,510.00,494.00,510.00,4773000 03/11/19,CANI,187.00,187.00,187.00,187.00,0 03/11/19,CARS,2680.00,2680.00,2620.00,2620.00,224400 03/11/19,CASA,310.00,310.00,308.00,308.00,2250600 03/11/19,CASA-W,141.00,141.00,141.00,141.00,100 03/11/19,CASS,785.00,800.00,700.00,715.00,25600 03/11/19,CEKA,1000.00,1000.00,1000.00,1000.00,3900 03/11/19,CENT,86.00,88.00,86.00,88.00,349300 03/11/19,CFIN,360.00,366.00,350.00,358.00,231700 03/11/19,CINT,296.00,296.00,294.00,294.00,1400 03/11/19,CITA,1500.00,1500.00,1420.00,1480.00,6100 03/11/19,CITY,356.00,360.00,354.00,360.00,173900 03/11/19,CITY-W,154.00,154.00,154.00,154.00,300 03/11/19,CKRA,76.00,76.00,76.00,76.00,0 03/11/19,CLAY,3220.00,3250.00,2610.00,3000.00,695100 03/11/19,CLEO,276.00,280.00,276.00,280.00,9686000 03/11/19,CLPI,695.00,705.00,695.00,705.00,12100 03/11/19,CMNP,1390.00,1400.00,1350.00,1385.00,36600 03/11/19,CMPP,242.00,242.00,230.00,236.00,211800 03/11/19,CNKO,50.00,50.00,50.00,50.00,0 03/11/19,CNTB,250.00,250.00,250.00,250.00,0 03/11/19,CNTX,550.00,550.00,515.00,520.00,8800 03/11/19,COWL,306.00,308.00,296.00,300.00,3129200 03/11/19,CPIN,7050.00,7200.00,6975.00,6975.00,2479700 03/11/19,CPRO,50.00,50.00,50.00,50.00,7600 03/11/19,CSAP,630.00,640.00,630.00,640.00,71100 03/11/19,CSIS,143.00,164.00,138.00,164.00,126661200 03/11/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/11/19,CTRA,875.00,885.00,855.00,855.00,20947700 03/11/19,CTTH,113.00,114.00,110.00,110.00,158000 03/11/19,DART,292.00,292.00,292.00,292.00,200 03/11/19,DAYA,210.00,210.00,210.00,210.00,200 03/11/19,DEAL,1075.00,1140.00,1070.00,1095.00,77132700 03/11/19,DEAL-W,810.00,925.00,805.00,920.00,9022600 03/11/19,DEFI,1610.00,1610.00,1600.00,1600.00,900 03/11/19,DEWA,50.00,50.00,50.00,50.00,8500 03/11/19,DFAM,820.00,835.00,820.00,820.00,635400 03/11/19,DFAM-W,820.00,665.00,665.00,665.00,0 03/11/19,DGIK,50.00,50.00,50.00,50.00,600 03/11/19,DIGI,1700.00,1745.00,1700.00,1710.00,41600 03/11/19,DILD,310.00,310.00,306.00,306.00,462700 03/11/19,DIVA,3090.00,3090.00,3080.00,3080.00,679200 03/11/19,DKFT,240.00,250.00,232.00,250.00,164100 03/11/19,DLTA,6575.00,6600.00,6425.00,6575.00,21900 03/11/19,DMAS,236.00,238.00,232.00,232.00,15217100 03/11/19,DNAR,306.00,306.00,306.00,306.00,200 03/11/19,DNET,3260.00,3260.00,3260.00,3260.00,2500 03/11/19,DOID,575.00,585.00,565.00,570.00,16467000 03/11/19,DPNS,310.00,310.00,304.00,304.00,1200 03/11/19,DPUM,130.00,130.00,127.00,128.00,540000 03/11/19,DSFI,129.00,129.00,124.00,125.00,1278100 03/11/19,DSNG,396.00,400.00,396.00,398.00,287100 03/11/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 03/11/19,DUCK,1430.00,1430.00,1425.00,1425.00,30300 03/11/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/11/19,DVLA,2250.00,2700.00,2200.00,2250.00,3900 03/11/19,DWGL,101.00,104.00,95.00,101.00,276900 03/11/19,DWGL-W,25.00,26.00,24.00,25.00,3080500 03/11/19,DYAN,88.00,89.00,86.00,87.00,2692900 03/11/19,ECII,1000.00,1000.00,1000.00,1000.00,161200 03/11/19,EKAD,855.00,855.00,835.00,850.00,13800 03/11/19,ELSA,370.00,372.00,356.00,366.00,29731700 03/11/19,ELTY,50.00,50.00,50.00,50.00,200 03/11/19,EMDE,242.00,242.00,240.00,242.00,30000 03/11/19,EMTK,8400.00,8400.00,8400.00,8400.00,500 03/11/19,ENRG,79.00,79.00,67.00,69.00,216107900 03/11/19,EPMT,2200.00,2200.00,2170.00,2170.00,500 03/11/19,ERAA,1990.00,2020.00,1965.00,1985.00,11145100 03/11/19,ERTX,120.00,120.00,120.00,120.00,0 03/11/19,ESSA,368.00,372.00,360.00,360.00,7899200 03/11/19,ESTI,97.00,97.00,93.00,94.00,1076600 03/11/19,ETWA,82.00,82.00,75.00,82.00,70200 03/11/19,EXCL,2390.00,2450.00,2360.00,2390.00,13704800 03/11/19,FAST,1675.00,1675.00,1675.00,1675.00,100 03/11/19,FASW,8175.00,8350.00,7950.00,8150.00,50400 03/11/19,FILM,805.00,815.00,795.00,805.00,17201400 03/11/19,FINN,53.00,54.00,51.00,51.00,7206400 03/11/19,FIRE,7025.00,7025.00,6925.00,6925.00,6460700 03/11/19,FIRE-W,7025.00,6050.00,6050.00,6050.00,0 03/11/19,FISH,3400.00,3400.00,3400.00,3400.00,0 03/11/19,FMII,695.00,700.00,695.00,700.00,40800 03/11/19,FOOD,226.00,238.00,218.00,228.00,1896100 03/11/19,FORU,111.00,111.00,111.00,111.00,100 03/11/19,FORZ,840.00,845.00,840.00,845.00,4575800 03/11/19,FORZ-W,840.00,500.00,500.00,500.00,0 03/11/19,FPNI,155.00,156.00,151.00,153.00,2746500 03/11/19,FREN,292.00,296.00,286.00,296.00,79290800 03/11/19,FREN-W,128.00,131.00,124.00,130.00,2666300 03/11/19,GAMA,50.00,50.00,50.00,50.00,200 03/11/19,GDST,98.00,99.00,96.00,96.00,131400 03/11/19,GDYR,1905.00,2290.00,1905.00,2290.00,1700 03/11/19,GEMA,320.00,330.00,320.00,328.00,21300 03/11/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/11/19,GGRM,90000.00,93500.00,89875.00,90525.00,812300 03/11/19,GHON,1340.00,1340.00,1340.00,1340.00,0 03/11/19,GIAA,615.00,625.00,590.00,595.00,47582100 03/11/19,GJTL,735.00,740.00,700.00,705.00,10271900 03/11/19,GLOB,390.00,438.00,370.00,372.00,28300 03/11/19,GMCW,860.00,860.00,860.00,860.00,0 03/11/19,GMFI,300.00,304.00,288.00,288.00,20034600 03/11/19,GMTD,17700.00,17700.00,17700.00,17700.00,100 03/11/19,GOLD,500.00,580.00,452.00,580.00,5100 03/11/19,GOLL,50.00,50.00,50.00,50.00,0 03/11/19,GOOD,1795.00,1805.00,1795.00,1800.00,16700 03/11/19,GPRA,100.00,100.00,98.00,99.00,40300 03/11/19,GREN,328.00,328.00,328.00,328.00,0 03/11/19,GSMF,117.00,118.00,116.00,118.00,153400 03/11/19,GTBO,250.00,250.00,230.00,238.00,50800 03/11/19,GWSA,163.00,178.00,163.00,171.00,11000 03/11/19,GZCO,54.00,54.00,52.00,52.00,1626200 03/11/19,HADE,50.00,50.00,50.00,50.00,0 03/11/19,HDFA,171.00,171.00,171.00,171.00,2700 03/11/19,HDTX,112.00,112.00,112.00,112.00,200 03/11/19,HEAL,3350.00,3350.00,3300.00,3320.00,123700 03/11/19,HELI,126.00,129.00,126.00,127.00,36000 03/11/19,HELI-W,19.00,20.00,18.00,19.00,308700 03/11/19,HERO,1000.00,1000.00,1000.00,1000.00,200 03/11/19,HEXA,3100.00,3100.00,3040.00,3050.00,8800 03/11/19,HITS,630.00,675.00,625.00,675.00,52600 03/11/19,HKMU,362.00,362.00,358.00,358.00,11983800 03/11/19,HMSP,3800.00,3800.00,3750.00,3780.00,7754300 03/11/19,HOKI,605.00,615.00,600.00,600.00,25703900 03/11/19,HOKI-W,600.00,600.00,550.00,595.00,26400 03/11/19,HOME,93.00,99.00,91.00,92.00,40450200 03/11/19,HOTL,100.00,101.00,98.00,100.00,1185000 03/11/19,HRTA,256.00,258.00,256.00,256.00,8300 03/11/19,HRUM,1490.00,1525.00,1455.00,1485.00,4886100 03/11/19,IATA,50.00,50.00,50.00,50.00,0 03/11/19,IBFN,252.00,256.00,252.00,256.00,3800 03/11/19,IBFN-W,28.00,32.00,28.00,32.00,300 03/11/19,IBST,8500.00,8500.00,8500.00,8500.00,5000 03/11/19,ICBP,10275.00,10350.00,10200.00,10300.00,1788800 03/11/19,ICON,94.00,97.00,94.00,96.00,4700 03/11/19,IDPR,800.00,850.00,755.00,850.00,2100 03/11/19,IGAR,384.00,398.00,372.00,372.00,474900 03/11/19,IIKP,190.00,190.00,180.00,183.00,555985300 03/11/19,IKAI,165.00,168.00,160.00,162.00,8549000 03/11/19,IKBI,302.00,302.00,294.00,302.00,1900 03/11/19,IMAS,2980.00,3010.00,2880.00,2900.00,685300 03/11/19,IMJS,725.00,730.00,705.00,710.00,2422800 03/11/19,IMPC,910.00,920.00,910.00,920.00,319800 03/11/19,INAF,4880.00,5025.00,4880.00,4940.00,50000 03/11/19,INAI,454.00,454.00,432.00,440.00,5500 03/11/19,INCF,360.00,380.00,356.00,370.00,4200 03/11/19,INCI,555.00,555.00,555.00,555.00,400 03/11/19,INCO,3650.00,3660.00,3560.00,3590.00,9206300 03/11/19,INDF,7175.00,7200.00,7125.00,7150.00,3948900 03/11/19,INDR,6200.00,6400.00,6125.00,6400.00,22500 03/11/19,INDS,2140.00,2140.00,2050.00,2110.00,74600 03/11/19,INDX,82.00,84.00,80.00,80.00,223200 03/11/19,INDY,2030.00,2140.00,2010.00,2100.00,20130900 03/11/19,INKP,10650.00,10675.00,10250.00,10250.00,4952100 03/11/19,INPC,78.00,79.00,77.00,77.00,440400 03/11/19,INPC-W,11.00,11.00,9.00,11.00,8856300 03/11/19,INPP,675.00,890.00,675.00,890.00,300 03/11/19,INPS,3140.00,3160.00,3140.00,3150.00,250100 03/11/19,INRU,820.00,820.00,820.00,820.00,0 03/11/19,INTA,478.00,478.00,476.00,478.00,101500 03/11/19,INTA-W,200.00,258.00,200.00,258.00,300 03/11/19,INTD,159.00,160.00,159.00,160.00,3700 03/11/19,INTP,19375.00,19400.00,18900.00,18975.00,1370500 03/11/19,IPCC,1420.00,1430.00,1400.00,1400.00,296300 03/11/19,IPCM,388.00,392.00,388.00,392.00,526400 03/11/19,IPOL,94.00,96.00,94.00,94.00,80200 03/11/19,ISAT,2830.00,2840.00,2720.00,2730.00,5569400 03/11/19,ISSP,111.00,117.00,105.00,107.00,14846800 03/11/19,ITMA,730.00,775.00,730.00,755.00,21900 03/11/19,ITMG,22275.00,23300.00,22250.00,23025.00,2881700 03/11/19,ITTG,82.00,82.00,82.00,82.00,0 03/11/19,JAWA,138.00,138.00,138.00,138.00,0 03/11/19,JAYA,428.00,460.00,338.00,338.00,133064600 03/11/19,JAYA-W,39.00,50.00,38.00,40.00,26931700 03/11/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/11/19,JGLE,50.00,50.00,50.00,50.00,0 03/11/19,JIHD,500.00,500.00,500.00,500.00,0 03/11/19,JKON,316.00,316.00,308.00,316.00,82900 03/11/19,JKSW,67.00,68.00,62.00,63.00,15400 03/11/19,JMAS,880.00,880.00,880.00,880.00,0 03/11/19,JPFA,2200.00,2200.00,2120.00,2160.00,32222700 03/11/19,JRPT,610.00,610.00,600.00,600.00,686800 03/11/19,JSKY,1040.00,1045.00,1000.00,1040.00,3366200 03/11/19,JSMR,5125.00,5150.00,4940.00,5000.00,5617600 03/11/19,JSPT,1100.00,1140.00,1100.00,1140.00,10100 03/11/19,JTPE,650.00,700.00,650.00,655.00,13284900 03/11/19,KAEF,3100.00,3100.00,3000.00,3060.00,710500 03/11/19,KARW,100.00,105.00,96.00,102.00,70400 03/11/19,KBLI,316.00,330.00,312.00,322.00,14166000 03/11/19,KBLM,258.00,258.00,230.00,242.00,23400 03/11/19,KBLV,450.00,490.00,450.00,490.00,500 03/11/19,KBRI,50.00,50.00,50.00,50.00,100 03/11/19,KDSI,900.00,900.00,900.00,900.00,600 03/11/19,KIAS,100.00,100.00,100.00,100.00,0 03/11/19,KICI,290.00,290.00,290.00,290.00,400 03/11/19,KIJA,248.00,250.00,248.00,250.00,10654300 03/11/19,KINO,2650.00,2650.00,2530.00,2650.00,409900 03/11/19,KIOS,1500.00,1500.00,1500.00,1500.00,0 03/11/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/11/19,KKGI,330.00,330.00,326.00,328.00,262400 03/11/19,KLBF,1520.00,1530.00,1515.00,1520.00,8548100 03/11/19,KMTR,374.00,380.00,370.00,374.00,727400 03/11/19,KOBX,183.00,190.00,183.00,185.00,226900 03/11/19,KOIN,330.00,330.00,220.00,294.00,76400 03/11/19,KONI,330.00,344.00,330.00,342.00,2500 03/11/19,KOPI,650.00,650.00,650.00,650.00,49000 03/11/19,KPAL,290.00,290.00,270.00,270.00,341900 03/11/19,KPAL-W,199.00,199.00,97.00,154.00,103200 03/11/19,KPAS,185.00,185.00,179.00,180.00,20102900 03/11/19,KPAS-W,48.00,48.00,47.00,47.00,378600 03/11/19,KPIG,127.00,130.00,123.00,130.00,133200 03/11/19,KRAH,2460.00,2460.00,2460.00,2460.00,9600 03/11/19,KRAS,486.00,492.00,478.00,482.00,10419200 03/11/19,KREN,630.00,635.00,625.00,630.00,76779900 03/11/19,LAND,1190.00,1190.00,1050.00,1185.00,52700 03/11/19,LAPD,50.00,50.00,50.00,50.00,0 03/11/19,LCGP,122.00,130.00,122.00,123.00,898300 03/11/19,LCKM,322.00,326.00,322.00,326.00,2200 03/11/19,LEAD,85.00,85.00,76.00,76.00,60996500 03/11/19,LINK,4280.00,4290.00,4190.00,4200.00,470500 03/11/19,LION,580.00,630.00,580.00,630.00,300 03/11/19,LMAS,57.00,58.00,56.00,58.00,363400 03/11/19,LMPI,145.00,150.00,145.00,150.00,20600 03/11/19,LMSH,600.00,600.00,600.00,600.00,0 03/11/19,LPCK,2380.00,2390.00,2260.00,2280.00,2127300 03/11/19,LPGI,3310.00,3310.00,3310.00,3310.00,0 03/11/19,LPIN,850.00,850.00,850.00,850.00,200 03/11/19,LPKR,260.00,264.00,252.00,256.00,33480800 03/11/19,LPLI,172.00,176.00,128.00,159.00,143900 03/11/19,LPPF,3880.00,3900.00,3610.00,3630.00,23594100 03/11/19,LPPS,106.00,106.00,102.00,102.00,139900 03/11/19,LRNA,110.00,112.00,106.00,110.00,6100 03/11/19,LRNA-W,12.00,12.00,11.00,12.00,82800 03/11/19,LSIP,1235.00,1250.00,1205.00,1235.00,4812200 03/11/19,LTLS,615.00,615.00,610.00,610.00,152300 03/11/19,LUCK,635.00,635.00,635.00,635.00,5200 03/11/19,MABA,65.00,65.00,53.00,54.00,2062775300 03/11/19,MAGP,50.00,50.00,50.00,50.00,500 03/11/19,MAIN,1450.00,1475.00,1420.00,1435.00,2872200 03/11/19,MAMI,132.00,132.00,128.00,130.00,110275700 03/11/19,MAMIP,132.00,600.00,600.00,600.00,0 03/11/19,MAPA,6200.00,6300.00,6200.00,6300.00,5600 03/11/19,MAPB,1850.00,1860.00,1850.00,1860.00,4100 03/11/19,MAPI,1040.00,1080.00,1035.00,1055.00,14428100 03/11/19,MARI,256.00,262.00,256.00,260.00,5306900 03/11/19,MARK,492.00,500.00,492.00,498.00,2514200 03/11/19,MASA,790.00,820.00,790.00,815.00,21795000 03/11/19,MAYA,7075.00,7075.00,7075.00,7075.00,0 03/11/19,MBAP,2930.00,2940.00,2880.00,2910.00,162400 03/11/19,MBSS,575.00,590.00,570.00,580.00,780500 03/11/19,MBTO,156.00,156.00,156.00,156.00,3300 03/11/19,MCAS,3870.00,3870.00,3790.00,3790.00,2239600 03/11/19,MCOR,161.00,161.00,158.00,159.00,1196000 03/11/19,MDIA,130.00,131.00,122.00,131.00,29500 03/11/19,MDKA,3470.00,3500.00,3470.00,3500.00,3600 03/11/19,MDKI,250.00,250.00,246.00,248.00,13200 03/11/19,MDLN,258.00,258.00,250.00,254.00,3485800 03/11/19,MDRN,50.00,50.00,50.00,50.00,0 03/11/19,MEDC,855.00,880.00,850.00,875.00,10820800 03/11/19,MEDC-W,276.00,294.00,274.00,284.00,467200 03/11/19,MEGA,6525.00,6525.00,6000.00,6000.00,8500 03/11/19,MERK,3930.00,4000.00,3900.00,3910.00,111500 03/11/19,META,208.00,208.00,206.00,206.00,117600 03/11/19,MFIN,975.00,1000.00,975.00,1000.00,39700 03/11/19,MFMI,800.00,800.00,800.00,800.00,0 03/11/19,MGNA,50.00,50.00,50.00,50.00,4000 03/11/19,MGRO,940.00,945.00,935.00,940.00,3571200 03/11/19,MICE,422.00,430.00,420.00,420.00,33300 03/11/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 03/11/19,MIKA,1860.00,1915.00,1860.00,1900.00,1191300 03/11/19,MINA,630.00,630.00,625.00,625.00,300 03/11/19,MIRA,50.00,50.00,50.00,50.00,800 03/11/19,MITI,51.00,51.00,50.00,51.00,1170600 03/11/19,MKNT,172.00,173.00,164.00,164.00,755000 03/11/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/11/19,MLBI,18275.00,18275.00,18250.00,18250.00,6300 03/11/19,MLIA,1295.00,1320.00,1295.00,1320.00,815600 03/11/19,MLPL,120.00,120.00,115.00,116.00,8300900 03/11/19,MLPT,915.00,915.00,915.00,915.00,0 03/11/19,MMLP,456.00,462.00,404.00,460.00,94300 03/11/19,MNCN,845.00,850.00,815.00,825.00,24908800 03/11/19,MOLI,1165.00,1165.00,1140.00,1160.00,20200 03/11/19,MPMX,1100.00,1115.00,1095.00,1110.00,2216000 03/11/19,MPOW,107.00,108.00,107.00,107.00,59400 03/11/19,MPPA,274.00,278.00,254.00,262.00,9149000 03/11/19,MPRO,765.00,900.00,755.00,885.00,825200 03/11/19,MRAT,179.00,179.00,176.00,178.00,21100 03/11/19,MREI,6000.00,6200.00,6000.00,6200.00,1300 03/11/19,MSIN,300.00,302.00,280.00,290.00,4214800 03/11/19,MSKY,1015.00,1020.00,920.00,985.00,127600 03/11/19,MTDL,1045.00,1070.00,1030.00,1030.00,8488000 03/11/19,MTFN,50.00,50.00,50.00,50.00,0 03/11/19,MTLA,460.00,460.00,460.00,460.00,200 03/11/19,MTRA,376.00,380.00,376.00,378.00,260500 03/11/19,MTSM,258.00,258.00,254.00,256.00,21400 03/11/19,MTWI,68.00,69.00,66.00,67.00,133900 03/11/19,MYOH,1350.00,1385.00,1350.00,1380.00,48700 03/11/19,MYOR,2650.00,2650.00,2610.00,2630.00,5863600 03/11/19,MYRX,103.00,105.00,101.00,103.00,384603900 03/11/19,MYRXP,50.00,50.00,50.00,50.00,200 03/11/19,MYTX,87.00,92.00,84.00,87.00,171800 03/11/19,NAGA,264.00,266.00,252.00,266.00,261100 03/11/19,NASA,650.00,650.00,630.00,640.00,2466400 03/11/19,NASA-W,466.00,575.00,466.00,575.00,1100 03/11/19,NATO,700.00,735.00,690.00,695.00,16806300 03/11/19,NATO-W,454.00,454.00,420.00,424.00,4400 03/11/19,NELY,144.00,154.00,144.00,149.00,32300 03/11/19,NFCX,2550.00,2560.00,2520.00,2520.00,691400 03/11/19,NICK,191.00,192.00,188.00,192.00,179100 03/11/19,NIKL,3000.00,3010.00,2970.00,3000.00,13600 03/11/19,NIPS,386.00,386.00,384.00,384.00,1512500 03/11/19,NIRO,101.00,101.00,101.00,101.00,1494200 03/11/19,NISP,905.00,905.00,900.00,900.00,21400 03/11/19,NOBU,980.00,1000.00,980.00,1000.00,300 03/11/19,NRCA,428.00,428.00,420.00,420.00,215600 03/11/19,NUSA,101.00,107.00,98.00,100.00,1438107300 03/11/19,NUSA-W,20.00,22.00,20.00,20.00,22666600 03/11/19,OASA,288.00,288.00,288.00,288.00,0 03/11/19,OCAP,885.00,1105.00,885.00,1105.00,1400 03/11/19,OKAS,166.00,168.00,166.00,166.00,1200 03/11/19,OMRE,1790.00,1790.00,1790.00,1790.00,100 03/11/19,PADI,650.00,695.00,650.00,665.00,784200 03/11/19,PALM,250.00,266.00,250.00,260.00,21900 03/11/19,PANI,128.00,142.00,124.00,126.00,3232600 03/11/19,PANR,404.00,404.00,402.00,404.00,1174200 03/11/19,PANS,1415.00,1415.00,1375.00,1400.00,44200 03/11/19,PBID,1085.00,1085.00,1060.00,1085.00,31100 03/11/19,PBRX,550.00,550.00,540.00,550.00,76100 03/11/19,PBSA,725.00,725.00,640.00,675.00,20000 03/11/19,PCAR,4540.00,4540.00,4540.00,4540.00,4800 03/11/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/11/19,PEGE,178.00,178.00,178.00,178.00,28000 03/11/19,PEHA,2210.00,2220.00,2120.00,2200.00,31600 03/11/19,PGAS,2430.00,2450.00,2350.00,2370.00,61131100 03/11/19,PGLI,276.00,280.00,268.00,280.00,800 03/11/19,PICO,288.00,288.00,288.00,288.00,100 03/11/19,PJAA,1380.00,1380.00,1380.00,1380.00,300 03/11/19,PKPK,101.00,107.00,101.00,105.00,339800 03/11/19,PLAS,50.00,50.00,50.00,50.00,0 03/11/19,PLIN,3770.00,3770.00,3770.00,3770.00,0 03/11/19,PNBN,1555.00,1555.00,1475.00,1495.00,5699700 03/11/19,PNBS,69.00,69.00,66.00,66.00,7594300 03/11/19,PNIN,1255.00,1255.00,1185.00,1205.00,1417700 03/11/19,PNLF,404.00,410.00,394.00,396.00,35966400 03/11/19,PNSE,560.00,560.00,560.00,560.00,0 03/11/19,POLA,1430.00,1430.00,1405.00,1405.00,38900 03/11/19,POLA-W,1430.00,1060.00,1060.00,1060.00,0 03/11/19,POLI,1030.00,1135.00,1030.00,1135.00,6600 03/11/19,POLL,1435.00,1435.00,1435.00,1435.00,0 03/11/19,POLY,175.00,175.00,170.00,171.00,1715000 03/11/19,POOL,4720.00,4730.00,4610.00,4620.00,34123100 03/11/19,POOL-W,4720.00,4010.00,4010.00,4010.00,0 03/11/19,PORT,550.00,550.00,550.00,550.00,0 03/11/19,POWR,960.00,965.00,940.00,955.00,849300 03/11/19,PPRE,386.00,390.00,382.00,384.00,2852100 03/11/19,PPRO,161.00,169.00,161.00,161.00,107075900 03/11/19,PRAS,190.00,190.00,180.00,189.00,10600 03/11/19,PRDA,2830.00,2830.00,2750.00,2760.00,4700 03/11/19,PRIM,478.00,478.00,478.00,478.00,0 03/11/19,PRIM-W,46.00,46.00,46.00,46.00,20000 03/11/19,PSAB,197.00,199.00,193.00,196.00,765100 03/11/19,PSDN,230.00,230.00,230.00,230.00,0 03/11/19,PSKT,50.00,50.00,50.00,50.00,400 03/11/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/11/19,PSSI,168.00,184.00,168.00,175.00,7517000 03/11/19,PTBA,4030.00,4050.00,3970.00,3980.00,13178200 03/11/19,PTIS,276.00,276.00,276.00,276.00,0 03/11/19,PTPP,1975.00,1985.00,1945.00,1955.00,8927900 03/11/19,PTRO,1910.00,1925.00,1905.00,1905.00,833300 03/11/19,PTSN,1570.00,1575.00,1540.00,1555.00,190000 03/11/19,PTSP,7000.00,7000.00,7000.00,7000.00,0 03/11/19,PUDP,420.00,420.00,420.00,420.00,0 03/11/19,PWON,640.00,640.00,615.00,620.00,17029500 03/11/19,PYFA,176.00,176.00,176.00,176.00,0 03/11/19,PZZA,1200.00,1210.00,1150.00,1175.00,1129700 03/11/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/11/19,R-LQ45X,1050.00,1050.00,1040.00,1040.00,5800 03/11/19,RAJA,328.00,332.00,310.00,314.00,753700 03/11/19,RALS,1730.00,1750.00,1715.00,1715.00,4527700 03/11/19,RANC,360.00,400.00,360.00,400.00,21000 03/11/19,RBMS,106.00,106.00,100.00,100.00,4742500 03/11/19,RDTX,7225.00,7225.00,7225.00,7225.00,0 03/11/19,RELI,222.00,250.00,212.00,216.00,50900 03/11/19,RICY,190.00,199.00,190.00,192.00,434300 03/11/19,RIGS,320.00,348.00,306.00,314.00,858400 03/11/19,RIMO,133.00,134.00,132.00,133.00,365887300 03/11/19,RISE,496.00,498.00,492.00,496.00,1625700 03/11/19,RMBA,420.00,420.00,392.00,392.00,2800 03/11/19,RODA,382.00,400.00,362.00,400.00,2500600 03/11/19,ROTI,1200.00,1220.00,1200.00,1220.00,310200 03/11/19,RUIS,242.00,242.00,242.00,242.00,200 03/11/19,SAFE,200.00,200.00,200.00,200.00,17600 03/11/19,SAME,555.00,570.00,550.00,560.00,2512500 03/11/19,SAPX,610.00,740.00,600.00,740.00,500 03/11/19,SATU,121.00,122.00,121.00,121.00,736700 03/11/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/11/19,SCCO,9100.00,9100.00,9100.00,9100.00,2000 03/11/19,SCMA,1790.00,1820.00,1770.00,1770.00,3777700 03/11/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/11/19,SDMU,60.00,61.00,59.00,60.00,1260200 03/11/19,SDPC,101.00,105.00,100.00,105.00,43900 03/11/19,SDRA,850.00,850.00,840.00,840.00,200 03/11/19,SGRO,2450.00,2450.00,2450.00,2450.00,225100 03/11/19,SHID,4290.00,4490.00,4290.00,4490.00,3000 03/11/19,SHIP,795.00,805.00,790.00,805.00,2054500 03/11/19,SIAP,83.00,83.00,83.00,83.00,0 03/11/19,SIDO,1015.00,1025.00,995.00,1020.00,1383300 03/11/19,SILO,3350.00,3380.00,3230.00,3250.00,297100 03/11/19,SIMA,304.00,360.00,304.00,360.00,31265900 03/11/19,SIMP,472.00,472.00,468.00,468.00,907000 03/11/19,SIPD,950.00,950.00,950.00,950.00,0 03/11/19,SKBM,390.00,412.00,390.00,410.00,700 03/11/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/11/19,SKRN,450.00,460.00,450.00,458.00,1023000 03/11/19,SKYB,272.00,274.00,268.00,268.00,28800 03/11/19,SMAR,4120.00,4120.00,4110.00,4110.00,20000 03/11/19,SMBR,1400.00,1400.00,1300.00,1380.00,300800 03/11/19,SMCB,2000.00,2040.00,1995.00,2010.00,32079700 03/11/19,SMDM,173.00,173.00,161.00,161.00,3600 03/11/19,SMDR,344.00,354.00,342.00,344.00,1241900 03/11/19,SMGR,12500.00,12750.00,12425.00,12525.00,1887700 03/11/19,SMMA,7450.00,7450.00,7425.00,7425.00,224500 03/11/19,SMMT,168.00,170.00,162.00,165.00,60900 03/11/19,SMRA,880.00,885.00,860.00,865.00,9299100 03/11/19,SMRU,464.00,464.00,456.00,458.00,326000 03/11/19,SMSM,1555.00,1555.00,1525.00,1540.00,4612400 03/11/19,SOCI,163.00,170.00,163.00,166.00,13263800 03/11/19,SONA,5650.00,5650.00,5650.00,5650.00,0 03/11/19,SOSS,440.00,446.00,424.00,444.00,38300 03/11/19,SOSS-W,38.00,39.00,33.00,39.00,457300 03/11/19,SOTS,298.00,298.00,282.00,292.00,5200 03/11/19,SOTS-W,61.00,140.00,61.00,85.00,1521500 03/11/19,SPMA,272.00,272.00,264.00,264.00,52400 03/11/19,SPTO,970.00,970.00,960.00,965.00,8409900 03/11/19,SQMI,298.00,308.00,290.00,302.00,6708000 03/11/19,SRAJ,216.00,220.00,216.00,220.00,5100 03/11/19,SRIL,342.00,342.00,338.00,340.00,12126200 03/11/19,SRSN,70.00,70.00,68.00,69.00,3090200 03/11/19,SRTG,3740.00,4490.00,3740.00,4490.00,26100 03/11/19,SSIA,600.00,600.00,565.00,565.00,32304500 03/11/19,SSMS,1065.00,1070.00,1030.00,1040.00,80563000 03/11/19,SSTM,372.00,386.00,364.00,384.00,16100 03/11/19,STAR,80.00,80.00,79.00,80.00,101000 03/11/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/11/19,SUGI,50.00,50.00,50.00,50.00,0 03/11/19,SULI,96.00,98.00,95.00,98.00,639900 03/11/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/11/19,SURE,2460.00,2460.00,2450.00,2450.00,5900 03/11/19,SWAT,122.00,123.00,120.00,120.00,3652300 03/11/19,TALF,284.00,284.00,284.00,284.00,300 03/11/19,TAMU,4650.00,4660.00,4630.00,4630.00,5401100 03/11/19,TARA,800.00,800.00,770.00,800.00,42158800 03/11/19,TAXI,90.00,90.00,90.00,90.00,0 03/11/19,TBIG,3850.00,3950.00,3840.00,3850.00,995300 03/11/19,TBLA,830.00,835.00,825.00,825.00,1052800 03/11/19,TBMS,800.00,800.00,800.00,800.00,100 03/11/19,TCID,16700.00,16700.00,16700.00,16700.00,0 03/11/19,TCPI,6700.00,6700.00,5725.00,5725.00,15900 03/11/19,TDPM,298.00,298.00,292.00,294.00,16635600 03/11/19,TELE,810.00,810.00,800.00,800.00,300 03/11/19,TFCO,710.00,710.00,700.00,700.00,200 03/11/19,TGKA,3660.00,3660.00,3660.00,3660.00,200 03/11/19,TGRA,840.00,840.00,825.00,835.00,35963500 03/11/19,TIFA,184.00,184.00,180.00,180.00,110200 03/11/19,TINS,1350.00,1405.00,1300.00,1350.00,35169300 03/11/19,TIRA,242.00,242.00,222.00,224.00,7100 03/11/19,TIRT,76.00,81.00,76.00,78.00,9000 03/11/19,TKIM,11100.00,11100.00,10825.00,10900.00,1127200 03/11/19,TLKM,3780.00,3820.00,3760.00,3770.00,62251900 03/11/19,TMAS,750.00,750.00,700.00,700.00,196300 03/11/19,TMPI,50.00,50.00,50.00,50.00,0 03/11/19,TMPO,185.00,190.00,167.00,183.00,4200 03/11/19,TNCA,292.00,350.00,292.00,320.00,16800 03/11/19,TOBA,1585.00,1585.00,1585.00,1585.00,1200 03/11/19,TOPS,755.00,780.00,745.00,745.00,1952000 03/11/19,TOTL,620.00,620.00,615.00,620.00,1094900 03/11/19,TOTO,404.00,410.00,402.00,404.00,24100 03/11/19,TOWR,785.00,800.00,780.00,795.00,8309600 03/11/19,TPIA,5575.00,5575.00,5500.00,5500.00,878000 03/11/19,TPMA,252.00,252.00,252.00,252.00,17500 03/11/19,TRAM,150.00,156.00,145.00,153.00,729367400 03/11/19,TRAM-W,56.00,70.00,53.00,61.00,1327300 03/11/19,TRIL,50.00,50.00,50.00,50.00,27500 03/11/19,TRIM,139.00,140.00,131.00,131.00,108300 03/11/19,TRIO,228.00,228.00,228.00,228.00,0 03/11/19,TRIS,246.00,246.00,246.00,246.00,0 03/11/19,TRST,400.00,400.00,400.00,400.00,400 03/11/19,TRUK,119.00,121.00,118.00,119.00,1185800 03/11/19,TRUS,358.00,358.00,358.00,358.00,0 03/11/19,TSPC,1765.00,1780.00,1705.00,1710.00,1074600 03/11/19,TUGU,2800.00,2880.00,2700.00,2880.00,7000 03/11/19,TURI,1180.00,1180.00,1175.00,1175.00,2800 03/11/19,ULTJ,1240.00,1240.00,1225.00,1225.00,758900 03/11/19,UNIC,4480.00,4480.00,4300.00,4440.00,10300 03/11/19,UNIT,214.00,240.00,214.00,240.00,500 03/11/19,UNSP,127.00,128.00,124.00,124.00,1071400 03/11/19,UNTR,26100.00,27000.00,26025.00,26775.00,3233000 03/11/19,UNVR,48750.00,48750.00,48050.00,48425.00,1160400 03/11/19,URBN,1810.00,1810.00,1805.00,1810.00,70300 03/11/19,URBN-W,30.00,31.00,29.00,30.00,2124600 03/11/19,VICO,106.00,107.00,106.00,107.00,2522900 03/11/19,VINS,100.00,100.00,100.00,100.00,2300 03/11/19,VINS-W,39.00,40.00,26.00,36.00,44300 03/11/19,VIVA,139.00,148.00,134.00,147.00,28604100 03/11/19,VOKS,348.00,354.00,348.00,354.00,2294700 03/11/19,VRNA,136.00,137.00,136.00,136.00,4087100 03/11/19,WAPO,91.00,92.00,90.00,92.00,396600 03/11/19,WEGE,364.00,380.00,360.00,376.00,117453200 03/11/19,WEHA,150.00,153.00,149.00,149.00,1950500 03/11/19,WICO,600.00,600.00,600.00,600.00,0 03/11/19,WIIM,306.00,306.00,294.00,296.00,12857000 03/11/19,WIKA,1810.00,1820.00,1790.00,1820.00,13219400 03/11/19,WINS,226.00,232.00,222.00,232.00,1800 03/11/19,WOMF,358.00,366.00,356.00,364.00,499000 03/11/19,WOOD,875.00,875.00,850.00,860.00,11256700 03/11/19,WSBP,380.00,388.00,378.00,386.00,62436300 03/11/19,WSKT,1870.00,1880.00,1845.00,1880.00,18399600 03/11/19,WTON,545.00,595.00,535.00,590.00,131457000 03/11/19,XBID,555.00,555.00,555.00,555.00,5000 03/11/19,XBLQ,500.00,500.00,500.00,500.00,0 03/11/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/11/19,XCID,73.00,75.00,68.00,73.00,85600 03/11/19,XCIS,106.00,106.00,105.00,106.00,155500 03/11/19,XDIF,511.00,511.00,511.00,511.00,0 03/11/19,XIHD,507.00,507.00,505.00,505.00,10100 03/11/19,XIIC,1140.00,1140.00,1140.00,1140.00,100 03/11/19,XIIF,664.00,664.00,664.00,664.00,100 03/11/19,XIIT,555.00,564.00,553.00,564.00,5500 03/11/19,XIJI,716.00,716.00,711.00,715.00,5500 03/11/19,XIPI,171.00,171.00,171.00,171.00,0 03/11/19,XISB,398.00,398.00,398.00,398.00,0 03/11/19,XISC,761.00,761.00,761.00,761.00,0 03/11/19,XISI,356.00,356.00,356.00,356.00,0 03/11/19,XISR,384.00,389.00,382.00,389.00,4600 03/11/19,XMTS,531.00,531.00,531.00,531.00,0 03/11/19,XPDV,491.00,491.00,491.00,491.00,0 03/11/19,XPES,461.00,461.00,461.00,461.00,0 03/11/19,XPFT,545.00,545.00,545.00,545.00,0 03/11/19,XPID,545.00,545.00,545.00,545.00,0 03/11/19,XPLC,514.00,514.00,514.00,514.00,1100 03/11/19,XPLQ,545.00,545.00,545.00,545.00,200 03/11/19,XPSG,463.00,463.00,463.00,463.00,0 03/11/19,XSBC,111.00,111.00,111.00,111.00,0 03/11/19,YELO,346.00,346.00,338.00,338.00,1777200 03/11/19,YELO-W,45.00,45.00,39.00,39.00,33300 03/11/19,YPAS,600.00,600.00,454.00,488.00,12600 03/11/19,YULE,178.00,178.00,178.00,178.00,1600 03/11/19,ZBRA,50.00,50.00,50.00,50.00,0 03/11/19,ZINC,2420.00,2480.00,2400.00,2430.00,35778500 03/11/19,ZONE,520.00,555.00,510.00,530.00,1322700