,,,,,, 05/07/19,AALI,10900.00,10900.00,10625.00,10750.00,729100 05/07/19,ABBA,140.00,150.00,137.00,149.00,25527100 05/07/19,ABDA,6900.00,6900.00,6900.00,6900.00,0 05/07/19,ABMM,2050.00,2050.00,2050.00,2050.00,100 05/07/19,ACES,1600.00,1625.00,1595.00,1620.00,8390200 05/07/19,ACST,1535.00,1535.00,1500.00,1500.00,328100 05/07/19,ADES,1040.00,1060.00,1020.00,1050.00,98800 05/07/19,ADHI,1585.00,1595.00,1575.00,1580.00,5315300 05/07/19,ADMF,10100.00,10100.00,9950.00,9975.00,223200 05/07/19,ADMG,260.00,280.00,250.00,254.00,3962600 05/07/19,ADRO,1320.00,1330.00,1310.00,1310.00,30469700 05/07/19,AGII,540.00,555.00,540.00,545.00,328900 05/07/19,AGRO,318.00,320.00,314.00,314.00,1668800 05/07/19,AGRS,326.00,326.00,308.00,308.00,33700 05/07/19,AHAP,61.00,61.00,56.00,57.00,933300 05/07/19,AIMS,180.00,180.00,180.00,180.00,0 05/07/19,AISA,168.00,168.00,168.00,168.00,0 05/07/19,AKKU,50.00,50.00,50.00,50.00,20100 05/07/19,AKPI,525.00,570.00,525.00,545.00,600 05/07/19,AKRA,4270.00,4310.00,4210.00,4290.00,8026500 05/07/19,AKSI,300.00,300.00,290.00,290.00,13200 05/07/19,ALDO,328.00,328.00,328.00,328.00,100 05/07/19,ALKA,330.00,330.00,330.00,330.00,0 05/07/19,ALMI,446.00,460.00,434.00,460.00,176700 05/07/19,ALTO,396.00,396.00,396.00,396.00,1000 05/07/19,AMAG,282.00,300.00,282.00,300.00,200 05/07/19,AMFG,5050.00,5050.00,5050.00,5050.00,0 05/07/19,AMIN,396.00,414.00,396.00,396.00,1100 05/07/19,AMRT,1015.00,1015.00,985.00,985.00,28300 05/07/19,ANDI,1550.00,1550.00,1520.00,1540.00,1700 05/07/19,ANJT,925.00,925.00,920.00,920.00,1400 05/07/19,ANTM,765.00,780.00,765.00,765.00,37394800 05/07/19,APEX,810.00,810.00,810.00,810.00,0 05/07/19,APIC,565.00,570.00,560.00,570.00,11227000 05/07/19,APIC-W,400.00,400.00,400.00,400.00,0 05/07/19,APII,169.00,174.00,165.00,168.00,76000 05/07/19,APLI,83.00,87.00,83.00,87.00,28800 05/07/19,APLN,165.00,168.00,164.00,165.00,4224200 05/07/19,APOL,58.00,58.00,58.00,58.00,0 05/07/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/07/19,ARGO,825.00,825.00,825.00,825.00,0 05/07/19,ARII,800.00,830.00,800.00,830.00,161700 05/07/19,ARMY,314.00,314.00,300.00,312.00,265614000 05/07/19,ARNA,515.00,525.00,510.00,510.00,86600 05/07/19,ARTA,376.00,376.00,340.00,340.00,3200 05/07/19,ARTI,50.00,50.00,50.00,50.00,200 05/07/19,ARTO,151.00,159.00,151.00,159.00,200 05/07/19,ASBI,300.00,316.00,294.00,314.00,1300 05/07/19,ASDM,1020.00,1020.00,1020.00,1020.00,0 05/07/19,ASGR,1240.00,1255.00,1210.00,1215.00,303200 05/07/19,ASII,7400.00,7550.00,7375.00,7525.00,22700800 05/07/19,ASJT,242.00,242.00,230.00,230.00,153500 05/07/19,ASMI,720.00,720.00,710.00,710.00,1458700 05/07/19,ASRI,328.00,336.00,324.00,332.00,6862600 05/07/19,ASRM,2170.00,2170.00,2170.00,2170.00,1000 05/07/19,ASSA,800.00,830.00,785.00,825.00,14743000 05/07/19,ATIC,750.00,750.00,750.00,750.00,0 05/07/19,ATPK,194.00,194.00,194.00,194.00,0 05/07/19,AUTO,1550.00,1550.00,1515.00,1520.00,93500 05/07/19,BABP,50.00,50.00,50.00,50.00,4200 05/07/19,BABP-W2,38.00,38.00,38.00,38.00,0 05/07/19,BABP-W3,47.00,48.00,41.00,41.00,39400 05/07/19,BACA,312.00,320.00,312.00,320.00,271100 05/07/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/07/19,BAJA,102.00,103.00,102.00,102.00,302200 05/07/19,BALI,1550.00,1550.00,1550.00,1550.00,0 05/07/19,BAPA,91.00,93.00,91.00,93.00,55700 05/07/19,BATA,600.00,600.00,580.00,595.00,32300 05/07/19,BAYU,2070.00,2070.00,2070.00,2070.00,0 05/07/19,BBCA,28375.00,28550.00,28250.00,28300.00,11835400 05/07/19,BBHI,157.00,160.00,155.00,157.00,66200 05/07/19,BBKP,292.00,296.00,286.00,286.00,12103100 05/07/19,BBLD,480.00,480.00,480.00,480.00,0 05/07/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 05/07/19,BBNI,8875.00,9050.00,8750.00,8950.00,30955000 05/07/19,BBRI,4210.00,4280.00,4210.00,4250.00,112789100 05/07/19,BBRM,50.00,50.00,50.00,50.00,1000 05/07/19,BBTN,2400.00,2480.00,2400.00,2460.00,14463600 05/07/19,BBYB,274.00,294.00,274.00,284.00,67517400 05/07/19,BCAP,150.00,162.00,150.00,162.00,861700 05/07/19,BCIC,450.00,450.00,450.00,450.00,0 05/07/19,BCIP,67.00,78.00,67.00,78.00,964800 05/07/19,BDMN,5600.00,5850.00,5375.00,5400.00,19052800 05/07/19,BEEF,180.00,185.00,180.00,182.00,2325100 05/07/19,BEEF-W,51.00,55.00,51.00,52.00,803700 05/07/19,BEKS,50.00,50.00,50.00,50.00,17600 05/07/19,BELL,302.00,304.00,302.00,304.00,300100 05/07/19,BEST,274.00,280.00,268.00,272.00,9877400 05/07/19,BFIN,645.00,645.00,640.00,640.00,88900 05/07/19,BGTG,79.00,80.00,77.00,80.00,2484100 05/07/19,BHIT,76.00,77.00,75.00,76.00,13157400 05/07/19,BIKA,248.00,248.00,248.00,248.00,100 05/07/19,BIMA,51.00,51.00,50.00,51.00,8000 05/07/19,BINA,845.00,845.00,815.00,825.00,92800 05/07/19,BIPI,50.00,50.00,50.00,50.00,13000 05/07/19,BIPP,83.00,83.00,83.00,83.00,100 05/07/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/07/19,BIRD,3090.00,3120.00,3040.00,3070.00,267500 05/07/19,BISI,1480.00,1480.00,1450.00,1450.00,594600 05/07/19,BJBR,1910.00,1915.00,1865.00,1885.00,13450300 05/07/19,BJTM,670.00,680.00,670.00,675.00,47697000 05/07/19,BKDP,57.00,59.00,57.00,58.00,402600 05/07/19,BKSL,106.00,107.00,105.00,106.00,37515300 05/07/19,BKSL-W,29.00,29.00,28.00,29.00,1111300 05/07/19,BKSW,195.00,195.00,168.00,195.00,1100 05/07/19,BLTA,50.00,50.00,50.00,50.00,1300 05/07/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/07/19,BMAS,394.00,394.00,376.00,378.00,1600 05/07/19,BMRI,7675.00,7675.00,7550.00,7650.00,34430900 05/07/19,BMSR,118.00,156.00,117.00,126.00,9300 05/07/19,BMTR,396.00,404.00,394.00,396.00,10490600 05/07/19,BNBA,290.00,290.00,288.00,288.00,25900 05/07/19,BNBR,50.00,50.00,50.00,50.00,7100 05/07/19,BNGA,1050.00,1100.00,1050.00,1100.00,3048300 05/07/19,BNII,250.00,254.00,246.00,246.00,598900 05/07/19,BNLI,925.00,940.00,910.00,925.00,19325000 05/07/19,BOGA,725.00,740.00,725.00,740.00,5237100 05/07/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/07/19,BOLT,805.00,805.00,800.00,805.00,129600 05/07/19,BORN,50.00,50.00,50.00,50.00,0 05/07/19,BOSS,1635.00,1660.00,1605.00,1660.00,3795800 05/07/19,BPFI,650.00,650.00,650.00,650.00,0 05/07/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/07/19,BPTR,77.00,78.00,73.00,77.00,5700 05/07/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 05/07/19,BRIS,545.00,545.00,535.00,540.00,6869000 05/07/19,BRMS,50.00,50.00,50.00,50.00,203500 05/07/19,BRNA,1055.00,1055.00,1045.00,1045.00,62800 05/07/19,BRPT,3920.00,4030.00,3910.00,3960.00,40021500 05/07/19,BRPT-W,2300.00,2300.00,2300.00,2300.00,0 05/07/19,BSDE,1270.00,1305.00,1270.00,1290.00,9109100 05/07/19,BSIM,550.00,565.00,550.00,555.00,22900 05/07/19,BSIM-W3,82.00,82.00,72.00,72.00,900 05/07/19,BSSR,1850.00,1970.00,1770.00,1970.00,8000 05/07/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/07/19,BTEK,102.00,105.00,100.00,103.00,51607900 05/07/19,BTEL,50.00,50.00,50.00,50.00,0 05/07/19,BTON,222.00,232.00,222.00,226.00,229000 05/07/19,BTPN,3680.00,3710.00,3680.00,3680.00,501400 05/07/19,BTPS,2540.00,2650.00,2530.00,2640.00,117997200 05/07/19,BUDI,103.00,104.00,103.00,103.00,863000 05/07/19,BUKK,1960.00,1980.00,1950.00,1980.00,19500 05/07/19,BULL,190.00,218.00,190.00,216.00,143027900 05/07/19,BULL-W,87.00,115.00,87.00,107.00,1368800 05/07/19,BULL-W2,23.00,41.00,23.00,33.00,67996300 05/07/19,BUMI,119.00,130.00,119.00,130.00,630844500 05/07/19,BUVA,101.00,104.00,100.00,100.00,20243300 05/07/19,BVIC,157.00,160.00,156.00,158.00,22300 05/07/19,BWPT,160.00,160.00,156.00,158.00,7854800 05/07/19,BYAN,19000.00,19000.00,19000.00,19000.00,0 05/07/19,CAKK,111.00,114.00,107.00,109.00,22226400 05/07/19,CAKK-W,46.00,50.00,46.00,49.00,3681200 05/07/19,CAMP,605.00,605.00,590.00,605.00,904400 05/07/19,CANI,177.00,177.00,177.00,177.00,100 05/07/19,CARS,2590.00,2590.00,2570.00,2570.00,350800 05/07/19,CASA,346.00,358.00,332.00,358.00,7545900 05/07/19,CASA-W,250.00,250.00,250.00,250.00,0 05/07/19,CASS,680.00,700.00,680.00,690.00,600 05/07/19,CEKA,1320.00,1350.00,1235.00,1285.00,513700 05/07/19,CENT,87.00,89.00,86.00,87.00,3596300 05/07/19,CFIN,322.00,332.00,318.00,318.00,382200 05/07/19,CINT,290.00,300.00,290.00,300.00,31500 05/07/19,CITA,1495.00,1500.00,1495.00,1500.00,200000 05/07/19,CITY,322.00,330.00,316.00,330.00,47900 05/07/19,CITY-W,129.00,139.00,129.00,139.00,300 05/07/19,CKRA,76.00,76.00,76.00,76.00,0 05/07/19,CLAY,3120.00,3170.00,3110.00,3170.00,56200 05/07/19,CLEO,320.00,330.00,320.00,328.00,16314500 05/07/19,CLPI,815.00,825.00,815.00,815.00,10800 05/07/19,CMNP,1220.00,1250.00,1210.00,1225.00,184500 05/07/19,CMPP,212.00,212.00,196.00,202.00,545500 05/07/19,CNKO,50.00,50.00,50.00,50.00,0 05/07/19,CNTB,250.00,250.00,250.00,250.00,0 05/07/19,CNTX,480.00,480.00,418.00,478.00,300 05/07/19,COCO,920.00,920.00,905.00,910.00,9931300 05/07/19,COCO-W,188.00,188.00,188.00,188.00,17000 05/07/19,COWL,244.00,246.00,242.00,246.00,199300 05/07/19,CPIN,4950.00,5000.00,4880.00,5000.00,9502900 05/07/19,CPRI,102.00,102.00,96.00,97.00,32641700 05/07/19,CPRI-W,71.00,71.00,67.00,69.00,954100 05/07/19,CPRO,50.00,50.00,50.00,50.00,12200 05/07/19,CSAP,580.00,590.00,540.00,590.00,168900 05/07/19,CSIS,112.00,117.00,108.00,110.00,6521400 05/07/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/07/19,CTRA,1020.00,1075.00,1020.00,1050.00,10945900 05/07/19,CTTH,108.00,108.00,108.00,108.00,10100 05/07/19,DART,320.00,320.00,320.00,320.00,15800 05/07/19,DAYA,210.00,210.00,210.00,210.00,100 05/07/19,DEAL,1015.00,1030.00,1005.00,1010.00,35131100 05/07/19,DEAL-W,995.00,995.00,840.00,845.00,4593500 05/07/19,DEFI,1750.00,1760.00,1750.00,1760.00,200 05/07/19,DEWA,50.00,50.00,50.00,50.00,9000 05/07/19,DFAM,800.00,805.00,790.00,795.00,400300 05/07/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/07/19,DGIK,50.00,50.00,50.00,50.00,100 05/07/19,DIGI,1710.00,1725.00,1700.00,1715.00,13900 05/07/19,DILD,330.00,334.00,328.00,328.00,2015900 05/07/19,DIVA,2890.00,2890.00,2890.00,2890.00,162400 05/07/19,DKFT,210.00,210.00,200.00,202.00,423600 05/07/19,DLTA,6850.00,6850.00,6750.00,6775.00,1700 05/07/19,DMAS,232.00,244.00,232.00,244.00,32934700 05/07/19,DNAR,242.00,258.00,242.00,258.00,29700 05/07/19,DNET,3170.00,3180.00,3170.00,3180.00,71200 05/07/19,DOID,540.00,555.00,535.00,550.00,30633600 05/07/19,DPNS,306.00,306.00,306.00,306.00,0 05/07/19,DPUM,125.00,128.00,124.00,126.00,36000 05/07/19,DSFI,117.00,121.00,117.00,118.00,68300 05/07/19,DSNG,372.00,374.00,364.00,370.00,539300 05/07/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/07/19,DUCK,1650.00,1740.00,1650.00,1650.00,1801600 05/07/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 05/07/19,DVLA,2270.00,2300.00,2220.00,2240.00,195600 05/07/19,DWGL,96.00,96.00,91.00,95.00,351000 05/07/19,DWGL-W,24.00,25.00,23.00,24.00,1890300 05/07/19,DYAN,115.00,117.00,113.00,115.00,5930300 05/07/19,ECII,1100.00,1100.00,1100.00,1100.00,0 05/07/19,EKAD,810.00,815.00,810.00,815.00,91300 05/07/19,ELSA,362.00,370.00,362.00,368.00,14342100 05/07/19,ELTY,50.00,50.00,50.00,50.00,1300 05/07/19,EMDE,244.00,248.00,240.00,248.00,30300 05/07/19,EMTK,8200.00,8400.00,8200.00,8400.00,400 05/07/19,ENRG,59.00,63.00,58.00,60.00,78518200 05/07/19,EPMT,2300.00,2390.00,2300.00,2390.00,3300 05/07/19,ERAA,1080.00,1115.00,1055.00,1085.00,44569600 05/07/19,ERTX,121.00,121.00,121.00,121.00,5000 05/07/19,ESSA,318.00,328.00,316.00,318.00,19783500 05/07/19,ESTI,100.00,100.00,99.00,100.00,3672500 05/07/19,ETWA,61.00,61.00,61.00,61.00,100 05/07/19,EXCL,2900.00,3070.00,2900.00,2980.00,43528900 05/07/19,FAST,2380.00,2450.00,2380.00,2450.00,700 05/07/19,FASW,8025.00,8050.00,7850.00,8025.00,40800 05/07/19,FILM,960.00,1050.00,955.00,970.00,1063500 05/07/19,FINN,50.00,50.00,50.00,50.00,26557600 05/07/19,FIRE,6725.00,6925.00,6675.00,6900.00,19175500 05/07/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 05/07/19,FISH,3730.00,3730.00,3730.00,3730.00,0 05/07/19,FMII,685.00,685.00,685.00,685.00,0 05/07/19,FOOD,176.00,176.00,170.00,176.00,278500 05/07/19,FORU,99.00,99.00,99.00,99.00,5000 05/07/19,FORZ,820.00,820.00,810.00,820.00,4304400 05/07/19,FORZ-W,500.00,500.00,500.00,500.00,0 05/07/19,FPNI,154.00,156.00,152.00,152.00,1562600 05/07/19,FREN,318.00,334.00,316.00,318.00,151799700 05/07/19,FREN-W,160.00,173.00,159.00,161.00,5111100 05/07/19,GAMA,50.00,50.00,50.00,50.00,16900 05/07/19,GDST,90.00,90.00,87.00,89.00,227600 05/07/19,GDYR,2050.00,2050.00,2050.00,2050.00,500 05/07/19,GEMA,332.00,332.00,332.00,332.00,20000 05/07/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/07/19,GGRM,80600.00,83250.00,80600.00,82025.00,1628300 05/07/19,GHON,1300.00,1300.00,1300.00,1300.00,0 05/07/19,GIAA,420.00,428.00,386.00,386.00,50987900 05/07/19,GJTL,710.00,735.00,710.00,735.00,7848700 05/07/19,GLOB,352.00,352.00,352.00,352.00,0 05/07/19,GMCW,860.00,860.00,860.00,860.00,0 05/07/19,GMFI,222.00,228.00,220.00,220.00,5754200 05/07/19,GMTD,19700.00,19700.00,19700.00,19700.00,400 05/07/19,GOLD,472.00,520.00,450.00,520.00,17700 05/07/19,GOLL,50.00,50.00,50.00,50.00,0 05/07/19,GOOD,1790.00,1790.00,1730.00,1770.00,29600 05/07/19,GPRA,96.00,98.00,94.00,95.00,223800 05/07/19,GREN,328.00,328.00,328.00,328.00,0 05/07/19,GSMF,109.00,113.00,108.00,112.00,1800 05/07/19,GTBO,155.00,159.00,141.00,153.00,202900 05/07/19,GWSA,197.00,200.00,196.00,196.00,823600 05/07/19,GZCO,50.00,51.00,50.00,50.00,19195700 05/07/19,HADE,50.00,50.00,50.00,50.00,0 05/07/19,HDFA,142.00,142.00,142.00,142.00,500 05/07/19,HDTX,124.00,124.00,123.00,123.00,200 05/07/19,HEAL,3500.00,3600.00,3480.00,3500.00,102900 05/07/19,HELI,138.00,138.00,132.00,134.00,26800 05/07/19,HELI-W,19.00,21.00,19.00,20.00,144800 05/07/19,HERO,980.00,980.00,935.00,935.00,300 05/07/19,HEXA,3040.00,3040.00,3000.00,3030.00,122400 05/07/19,HITS,625.00,625.00,600.00,600.00,12500 05/07/19,HKMU,350.00,354.00,342.00,344.00,15944500 05/07/19,HMSP,3400.00,3450.00,3370.00,3390.00,29074700 05/07/19,HOKI,650.00,660.00,630.00,660.00,50841500 05/07/19,HOKI-W,610.00,610.00,550.00,610.00,27900 05/07/19,HOME,86.00,95.00,85.00,92.00,69113600 05/07/19,HOTL,122.00,127.00,121.00,127.00,9068200 05/07/19,HRME,306.00,324.00,280.00,320.00,1097500 05/07/19,HRTA,244.00,256.00,244.00,248.00,1700 05/07/19,HRUM,1300.00,1305.00,1255.00,1280.00,6935700 05/07/19,IATA,50.00,50.00,50.00,50.00,0 05/07/19,IBFN,200.00,226.00,200.00,224.00,600 05/07/19,IBFN-W,45.00,53.00,45.00,53.00,232000 05/07/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/07/19,ICBP,9650.00,9725.00,9625.00,9700.00,5647100 05/07/19,ICON,103.00,103.00,99.00,100.00,41300 05/07/19,IDPR,434.00,442.00,424.00,442.00,500 05/07/19,IGAR,372.00,372.00,368.00,370.00,28700 05/07/19,IIKP,82.00,88.00,78.00,82.00,418794800 05/07/19,IKAI,163.00,165.00,161.00,164.00,15611900 05/07/19,IKBI,244.00,246.00,244.00,246.00,13300 05/07/19,IMAS,2650.00,2810.00,2630.00,2670.00,528700 05/07/19,IMJS,595.00,610.00,595.00,605.00,599300 05/07/19,IMPC,870.00,880.00,845.00,880.00,247500 05/07/19,INAF,3950.00,3980.00,3900.00,3900.00,31400 05/07/19,INAI,428.00,440.00,428.00,440.00,4200 05/07/19,INCF,334.00,336.00,312.00,334.00,16082200 05/07/19,INCI,540.00,540.00,496.00,520.00,154000 05/07/19,INCO,2920.00,2980.00,2910.00,2950.00,12976100 05/07/19,INDF,6850.00,6875.00,6725.00,6850.00,6338000 05/07/19,INDR,4850.00,4930.00,4810.00,4850.00,11100 05/07/19,INDS,2290.00,2500.00,2290.00,2330.00,4506500 05/07/19,INDX,73.00,73.00,73.00,73.00,100 05/07/19,INDY,1600.00,1605.00,1570.00,1575.00,12279200 05/07/19,INKP,6975.00,7075.00,6775.00,6775.00,3297200 05/07/19,INPC,72.00,73.00,71.00,72.00,367800 05/07/19,INPC-W,9.00,10.00,8.00,9.00,4233500 05/07/19,INPP,840.00,840.00,840.00,840.00,0 05/07/19,INPS,3100.00,3100.00,3000.00,3080.00,3900 05/07/19,INRU,550.00,550.00,550.00,550.00,700 05/07/19,INTA,480.00,480.00,480.00,480.00,0 05/07/19,INTA-W,250.00,250.00,250.00,250.00,0 05/07/19,INTD,171.00,172.00,171.00,172.00,1500 05/07/19,INTP,20300.00,20725.00,20300.00,20725.00,1951100 05/07/19,IPCC,1370.00,1370.00,1320.00,1320.00,329400 05/07/19,IPCM,280.00,290.00,270.00,276.00,1467200 05/07/19,IPOL,94.00,94.00,91.00,93.00,310400 05/07/19,ISAT,2280.00,2310.00,2200.00,2220.00,5835300 05/07/19,ISSP,101.00,104.00,101.00,103.00,5790500 05/07/19,ITMA,795.00,795.00,790.00,790.00,600 05/07/19,ITMG,18175.00,18525.00,18000.00,18100.00,1101800 05/07/19,ITTG,82.00,82.00,82.00,82.00,0 05/07/19,JAWA,128.00,128.00,110.00,110.00,42500 05/07/19,JAYA,138.00,144.00,130.00,131.00,7413000 05/07/19,JAYA-W,45.00,47.00,43.00,44.00,5684800 05/07/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/07/19,JGLE,50.00,50.00,50.00,50.00,0 05/07/19,JIHD,494.00,494.00,494.00,494.00,0 05/07/19,JKON,444.00,444.00,382.00,438.00,3800 05/07/19,JKSW,60.00,60.00,60.00,60.00,0 05/07/19,JMAS,800.00,855.00,800.00,855.00,300 05/07/19,JPFA,1510.00,1580.00,1510.00,1570.00,49694800 05/07/19,JRPT,600.00,600.00,595.00,595.00,2975700 05/07/19,JSKY,1340.00,1365.00,1255.00,1295.00,19783100 05/07/19,JSMR,5725.00,5750.00,5675.00,5700.00,6939500 05/07/19,JSPT,1230.00,1230.00,1230.00,1230.00,800 05/07/19,JTPE,805.00,850.00,800.00,850.00,14658000 05/07/19,KAEF,2900.00,3150.00,2900.00,3100.00,2125300 05/07/19,KARW,78.00,80.00,78.00,78.00,2800 05/07/19,KBLI,470.00,505.00,464.00,498.00,74862300 05/07/19,KBLM,248.00,268.00,246.00,268.00,1025700 05/07/19,KBLV,410.00,410.00,410.00,410.00,3000 05/07/19,KBRI,50.00,50.00,50.00,50.00,0 05/07/19,KDSI,965.00,965.00,965.00,965.00,5100 05/07/19,KIAS,100.00,100.00,100.00,100.00,0 05/07/19,KICI,264.00,292.00,264.00,268.00,2200 05/07/19,KIJA,254.00,256.00,250.00,254.00,8711400 05/07/19,KINO,2550.00,2600.00,2500.00,2600.00,74200 05/07/19,KIOS,700.00,700.00,670.00,670.00,201700 05/07/19,KIOS-W,690.00,690.00,690.00,690.00,0 05/07/19,KKGI,240.00,248.00,220.00,246.00,2900 05/07/19,KLBF,1485.00,1500.00,1470.00,1500.00,12350500 05/07/19,KMTR,316.00,320.00,312.00,318.00,57100 05/07/19,KOBX,174.00,176.00,172.00,176.00,84000 05/07/19,KOIN,220.00,220.00,220.00,220.00,0 05/07/19,KONI,270.00,272.00,270.00,270.00,30000 05/07/19,KOPI,630.00,650.00,630.00,650.00,50400 05/07/19,KPAL,175.00,180.00,167.00,175.00,205100 05/07/19,KPAL-W,86.00,100.00,66.00,100.00,54700 05/07/19,KPAS,155.00,164.00,145.00,148.00,33562700 05/07/19,KPAS-W,48.00,49.00,43.00,44.00,5390500 05/07/19,KPIG,132.00,132.00,128.00,132.00,185500 05/07/19,KRAH,2190.00,2200.00,2190.00,2200.00,12700 05/07/19,KRAS,404.00,408.00,402.00,406.00,4363800 05/07/19,KREN,600.00,620.00,590.00,610.00,83421900 05/07/19,LAND,890.00,970.00,825.00,825.00,557600 05/07/19,LAPD,50.00,50.00,50.00,50.00,0 05/07/19,LCGP,114.00,114.00,114.00,114.00,0 05/07/19,LCKM,328.00,328.00,320.00,328.00,14100 05/07/19,LEAD,61.00,66.00,60.00,63.00,67125000 05/07/19,LINK,4300.00,4300.00,4200.00,4280.00,885000 05/07/19,LION,575.00,575.00,575.00,575.00,0 05/07/19,LMAS,58.00,59.00,57.00,59.00,900 05/07/19,LMPI,148.00,148.00,148.00,148.00,200 05/07/19,LMSH,550.00,550.00,550.00,550.00,0 05/07/19,LPCK,1765.00,1770.00,1710.00,1730.00,784400 05/07/19,LPGI,3300.00,3300.00,3300.00,3300.00,2100 05/07/19,LPIN,1460.00,1500.00,1430.00,1430.00,80500 05/07/19,LPKR,316.00,326.00,316.00,322.00,53005400 05/07/19,LPLI,137.00,140.00,137.00,140.00,300 05/07/19,LPPF,4050.00,4080.00,3980.00,4040.00,20215400 05/07/19,LPPS,101.00,101.00,99.00,100.00,82800 05/07/19,LRNA,126.00,160.00,121.00,155.00,2155100 05/07/19,LSIP,1080.00,1145.00,1080.00,1130.00,10665200 05/07/19,LTLS,720.00,720.00,700.00,720.00,134800 05/07/19,LUCK,1050.00,1060.00,1035.00,1035.00,2210400 05/07/19,MABA,50.00,51.00,50.00,50.00,1161877300 05/07/19,MAGP,50.00,50.00,50.00,50.00,0 05/07/19,MAIN,1170.00,1255.00,1170.00,1240.00,8172000 05/07/19,MAMI,141.00,145.00,138.00,139.00,189970100 05/07/19,MAMIP,600.00,600.00,600.00,600.00,0 05/07/19,MAPA,5900.00,6125.00,5900.00,5925.00,63900 05/07/19,MAPB,1935.00,1940.00,1915.00,1930.00,1500 05/07/19,MAPI,980.00,985.00,965.00,975.00,6924400 05/07/19,MARI,248.00,250.00,246.00,250.00,6893300 05/07/19,MARK,494.00,500.00,494.00,496.00,2393300 05/07/19,MASA,835.00,840.00,835.00,840.00,2129900 05/07/19,MAYA,7250.00,7250.00,7250.00,7250.00,0 05/07/19,MBAP,2400.00,2400.00,2370.00,2400.00,67700 05/07/19,MBSS,655.00,700.00,655.00,675.00,2436300 05/07/19,MBTO,112.00,112.00,112.00,112.00,0 05/07/19,MCAS,3470.00,3500.00,3400.00,3500.00,1466700 05/07/19,MCOR,149.00,151.00,146.00,148.00,414900 05/07/19,MDIA,124.00,125.00,121.00,123.00,180200 05/07/19,MDKA,4000.00,4050.00,3990.00,3990.00,142100 05/07/19,MDKI,230.00,230.00,212.00,220.00,228500 05/07/19,MDLN,282.00,292.00,282.00,286.00,7483200 05/07/19,MDRN,50.00,50.00,50.00,50.00,100 05/07/19,MEDC,795.00,815.00,795.00,805.00,9533300 05/07/19,MEDC-W,250.00,250.00,230.00,236.00,1274700 05/07/19,MEGA,5550.00,5550.00,5550.00,5550.00,100 05/07/19,MERK,4020.00,4030.00,4000.00,4030.00,140400 05/07/19,META,198.00,198.00,195.00,195.00,93800 05/07/19,MFIN,1035.00,1070.00,1000.00,1070.00,111800 05/07/19,MFMI,650.00,650.00,510.00,610.00,4000 05/07/19,MGNA,50.00,50.00,50.00,50.00,100 05/07/19,MGRO,840.00,870.00,820.00,865.00,8933800 05/07/19,MICE,438.00,438.00,406.00,420.00,109500 05/07/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/07/19,MIKA,2150.00,2190.00,2140.00,2140.00,1214500 05/07/19,MINA,900.00,910.00,860.00,910.00,5181000 05/07/19,MIRA,50.00,50.00,50.00,50.00,0 05/07/19,MITI,51.00,51.00,51.00,51.00,0 05/07/19,MKNT,164.00,164.00,164.00,164.00,1300 05/07/19,MKPI,16675.00,16675.00,16675.00,16675.00,900 05/07/19,MLBI,19750.00,19800.00,19750.00,19800.00,2700 05/07/19,MLIA,1330.00,1335.00,1320.00,1325.00,800700 05/07/19,MLPL,116.00,118.00,115.00,117.00,3753000 05/07/19,MLPT,890.00,890.00,875.00,890.00,8000 05/07/19,MMLP,404.00,410.00,404.00,410.00,1600 05/07/19,MNCN,905.00,925.00,895.00,905.00,55908400 05/07/19,MOLI,1055.00,1095.00,1055.00,1095.00,41100 05/07/19,MPMX,1285.00,1300.00,1270.00,1275.00,1444700 05/07/19,MPOW,124.00,124.00,120.00,120.00,20100 05/07/19,MPPA,195.00,200.00,193.00,193.00,7958500 05/07/19,MPRO,710.00,745.00,710.00,745.00,12700 05/07/19,MRAT,171.00,171.00,167.00,170.00,20600 05/07/19,MREI,6000.00,6500.00,6000.00,6350.00,14700 05/07/19,MSIN,320.00,324.00,314.00,320.00,603200 05/07/19,MSKY,990.00,995.00,970.00,970.00,135000 05/07/19,MTDL,1080.00,1115.00,1080.00,1095.00,4855300 05/07/19,MTFN,50.00,50.00,50.00,50.00,0 05/07/19,MTLA,432.00,440.00,432.00,440.00,400 05/07/19,MTPS,965.00,1065.00,735.00,745.00,12307300 05/07/19,MTPS-W,260.00,260.00,210.00,210.00,677900 05/07/19,MTRA,368.00,370.00,368.00,370.00,77500 05/07/19,MTSM,210.00,210.00,190.00,190.00,700 05/07/19,MTWI,55.00,68.00,55.00,65.00,30900 05/07/19,MYOH,1180.00,1180.00,1105.00,1145.00,1966000 05/07/19,MYOR,2620.00,2650.00,2590.00,2610.00,1639700 05/07/19,MYRX,101.00,101.00,99.00,101.00,286926000 05/07/19,MYRXP,50.00,50.00,50.00,50.00,0 05/07/19,MYTX,84.00,84.00,74.00,74.00,52400 05/07/19,NAGA,248.00,252.00,246.00,248.00,444500 05/07/19,NASA,635.00,645.00,635.00,645.00,3241900 05/07/19,NASA-W,610.00,610.00,610.00,610.00,300 05/07/19,NATO,700.00,710.00,695.00,710.00,11024800 05/07/19,NATO-W,430.00,440.00,430.00,440.00,200 05/07/19,NELY,162.00,163.00,152.00,160.00,42500 05/07/19,NFCX,2670.00,2680.00,2650.00,2680.00,1259100 05/07/19,NICK,310.00,318.00,310.00,318.00,200 05/07/19,NIKL,2430.00,2510.00,2430.00,2430.00,14400 05/07/19,NIPS,348.00,348.00,344.00,344.00,2064600 05/07/19,NIRO,131.00,131.00,130.00,130.00,547300 05/07/19,NISP,890.00,890.00,880.00,885.00,4500 05/07/19,NOBU,850.00,890.00,850.00,890.00,200 05/07/19,NRCA,404.00,408.00,400.00,404.00,2716300 05/07/19,NUSA,66.00,66.00,63.00,63.00,873311700 05/07/19,NUSA-W,13.00,14.00,11.00,12.00,23634600 05/07/19,OASA,330.00,330.00,320.00,320.00,700 05/07/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/07/19,OKAS,160.00,160.00,160.00,160.00,100 05/07/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/07/19,PADI,530.00,560.00,525.00,560.00,43700 05/07/19,PALM,244.00,252.00,244.00,252.00,400 05/07/19,PANI,111.00,111.00,105.00,107.00,582100 05/07/19,PANR,396.00,396.00,394.00,396.00,1215100 05/07/19,PANS,1445.00,1445.00,1420.00,1425.00,70700 05/07/19,PBID,1085.00,1085.00,1065.00,1065.00,50100 05/07/19,PBRX,498.00,505.00,498.00,505.00,258700 05/07/19,PBSA,655.00,655.00,655.00,655.00,700 05/07/19,PCAR,4340.00,4350.00,4310.00,4350.00,1881500 05/07/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/07/19,PEGE,170.00,170.00,170.00,170.00,100 05/07/19,PEHA,2190.00,2200.00,2160.00,2160.00,82500 05/07/19,PGAS,2190.00,2240.00,2190.00,2240.00,34568900 05/07/19,PGLI,438.00,438.00,302.00,340.00,14000 05/07/19,PICO,274.00,276.00,264.00,276.00,600 05/07/19,PJAA,1285.00,1320.00,1285.00,1315.00,900 05/07/19,PKPK,78.00,96.00,78.00,88.00,8600 05/07/19,PLAS,50.00,50.00,50.00,50.00,0 05/07/19,PLIN,3800.00,3800.00,3800.00,3800.00,0 05/07/19,PNBN,1240.00,1270.00,1240.00,1255.00,1921700 05/07/19,PNBS,60.00,61.00,59.00,60.00,3421900 05/07/19,PNIN,1380.00,1430.00,1355.00,1380.00,428200 05/07/19,PNLF,356.00,374.00,356.00,366.00,12493200 05/07/19,PNSE,590.00,590.00,590.00,590.00,0 05/07/19,POLA,1385.00,1400.00,1355.00,1385.00,51900 05/07/19,POLA-W,800.00,890.00,800.00,825.00,82700 05/07/19,POLI,1080.00,1175.00,1075.00,1100.00,9700 05/07/19,POLL,1350.00,1350.00,1350.00,1350.00,200 05/07/19,POLY,113.00,121.00,113.00,117.00,4279300 05/07/19,POOL,1970.00,2420.00,1930.00,2270.00,81870800 05/07/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/07/19,PORT,600.00,600.00,600.00,600.00,0 05/07/19,POWR,915.00,950.00,910.00,935.00,813800 05/07/19,PPRE,388.00,394.00,374.00,394.00,8654900 05/07/19,PPRO,135.00,138.00,135.00,137.00,5071600 05/07/19,PRAS,168.00,169.00,168.00,168.00,11800 05/07/19,PRDA,3380.00,3400.00,3300.00,3350.00,212400 05/07/19,PRIM,454.00,454.00,454.00,454.00,0 05/07/19,PRIM-W,43.00,43.00,40.00,40.00,152300 05/07/19,PSAB,187.00,193.00,187.00,190.00,318100 05/07/19,PSDN,216.00,216.00,216.00,216.00,300 05/07/19,PSKT,50.00,50.00,50.00,50.00,0 05/07/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/07/19,PSSI,162.00,167.00,162.00,163.00,4967400 05/07/19,PTBA,3600.00,3600.00,3380.00,3400.00,78132400 05/07/19,PTIS,262.00,262.00,262.00,262.00,0 05/07/19,PTPP,2190.00,2220.00,2170.00,2180.00,16201400 05/07/19,PTRO,1700.00,1740.00,1700.00,1740.00,435400 05/07/19,PTSN,760.00,820.00,735.00,775.00,906900 05/07/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/07/19,PUDP,354.00,354.00,354.00,354.00,400 05/07/19,PWON,670.00,680.00,665.00,670.00,31736000 05/07/19,PYFA,199.00,199.00,199.00,199.00,0 05/07/19,PZZA,1215.00,1215.00,1200.00,1205.00,229500 05/07/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/07/19,R-LQ45X,1041.00,1042.00,1041.00,1042.00,7900 05/07/19,RAJA,288.00,296.00,276.00,286.00,3547400 05/07/19,RALS,1765.00,1770.00,1755.00,1760.00,8074700 05/07/19,RANC,398.00,398.00,398.00,398.00,100 05/07/19,RBMS,91.00,94.00,89.00,90.00,5099800 05/07/19,RDTX,6850.00,6850.00,6850.00,6850.00,0 05/07/19,RELI,234.00,234.00,226.00,226.00,200 05/07/19,RICY,185.00,185.00,180.00,184.00,700 05/07/19,RIGS,316.00,340.00,316.00,326.00,399800 05/07/19,RIMO,131.00,134.00,131.00,134.00,1108810800 05/07/19,RISE,478.00,482.00,476.00,482.00,1084200 05/07/19,RMBA,354.00,390.00,352.00,368.00,53100 05/07/19,RODA,284.00,310.00,284.00,284.00,214800 05/07/19,ROTI,1295.00,1300.00,1290.00,1295.00,101100 05/07/19,RUIS,252.00,252.00,248.00,248.00,1400 05/07/19,SAFE,202.00,208.00,202.00,208.00,352000 05/07/19,SAME,565.00,575.00,565.00,570.00,1610600 05/07/19,SAPX,750.00,750.00,750.00,750.00,100 05/07/19,SATU,113.00,113.00,108.00,110.00,1714900 05/07/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/07/19,SCCO,9150.00,9150.00,9150.00,9150.00,100 05/07/19,SCMA,1810.00,1810.00,1770.00,1775.00,4664200 05/07/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/07/19,SDMU,51.00,51.00,50.00,51.00,616900 05/07/19,SDPC,104.00,105.00,104.00,105.00,500 05/07/19,SDRA,850.00,850.00,830.00,830.00,6000 05/07/19,SGRO,2380.00,2400.00,2380.00,2400.00,101700 05/07/19,SHID,3240.00,3350.00,3210.00,3350.00,10900 05/07/19,SHIP,790.00,800.00,785.00,800.00,1028800 05/07/19,SIAP,83.00,83.00,83.00,83.00,0 05/07/19,SIDO,985.00,990.00,970.00,975.00,1227300 05/07/19,SILO,4740.00,4780.00,4620.00,4660.00,478000 05/07/19,SIMA,86.00,89.00,80.00,82.00,16781100 05/07/19,SIMP,404.00,408.00,392.00,406.00,1343500 05/07/19,SIPD,750.00,750.00,750.00,750.00,100 05/07/19,SKBM,372.00,480.00,372.00,480.00,200 05/07/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/07/19,SKRN,404.00,416.00,402.00,406.00,476200 05/07/19,SKYB,284.00,284.00,284.00,284.00,0 05/07/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 05/07/19,SMBR,925.00,925.00,875.00,875.00,1011500 05/07/19,SMCB,1735.00,1770.00,1700.00,1755.00,108000 05/07/19,SMDM,140.00,163.00,140.00,159.00,35300 05/07/19,SMDR,308.00,308.00,298.00,302.00,1236400 05/07/19,SMGR,11200.00,11975.00,11200.00,11900.00,17644300 05/07/19,SMMA,9900.00,9900.00,9900.00,9900.00,0 05/07/19,SMMT,125.00,129.00,120.00,126.00,1814600 05/07/19,SMRA,990.00,1065.00,990.00,1035.00,10450100 05/07/19,SMRU,181.00,192.00,175.00,192.00,395100 05/07/19,SMSM,1560.00,1590.00,1550.00,1585.00,4554000 05/07/19,SOCI,206.00,250.00,206.00,236.00,212126200 05/07/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/07/19,SOSS,448.00,500.00,428.00,444.00,150600 05/07/19,SOSS-W,37.00,39.00,35.00,37.00,3424900 05/07/19,SOTS,198.00,200.00,183.00,199.00,3600 05/07/19,SOTS-W,68.00,68.00,53.00,55.00,8700 05/07/19,SPMA,274.00,274.00,268.00,272.00,146100 05/07/19,SPTO,970.00,975.00,955.00,965.00,7262600 05/07/19,SQMI,230.00,232.00,226.00,228.00,647200 05/07/19,SRAJ,214.00,214.00,214.00,214.00,0 05/07/19,SRIL,338.00,340.00,336.00,338.00,7485200 05/07/19,SRSN,65.00,68.00,64.00,65.00,10059600 05/07/19,SRTG,3700.00,3790.00,3680.00,3790.00,22200 05/07/19,SSIA,610.00,630.00,610.00,615.00,34247000 05/07/19,SSMS,1080.00,1090.00,1070.00,1080.00,45704400 05/07/19,SSTM,370.00,372.00,352.00,372.00,29500 05/07/19,STAR,98.00,99.00,98.00,99.00,547500 05/07/19,STTP,3200.00,3200.00,3200.00,3200.00,0 05/07/19,SUGI,50.00,50.00,50.00,50.00,0 05/07/19,SULI,83.00,85.00,82.00,84.00,135500 05/07/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/07/19,SURE,2820.00,2830.00,2820.00,2830.00,9100 05/07/19,SWAT,123.00,125.00,122.00,123.00,1147700 05/07/19,TALF,310.00,310.00,310.00,310.00,0 05/07/19,TAMU,4640.00,4670.00,4640.00,4650.00,5302500 05/07/19,TARA,745.00,750.00,740.00,750.00,54348800 05/07/19,TAXI,90.00,90.00,90.00,90.00,0 05/07/19,TBIG,3790.00,3810.00,3720.00,3790.00,4888800 05/07/19,TBLA,850.00,860.00,830.00,835.00,1575700 05/07/19,TBMS,840.00,840.00,805.00,820.00,12800 05/07/19,TCID,15100.00,15100.00,15100.00,15100.00,0 05/07/19,TCPI,6000.00,6350.00,5825.00,5975.00,4154000 05/07/19,TDPM,296.00,298.00,294.00,296.00,13462000 05/07/19,TELE,700.00,700.00,615.00,700.00,3300 05/07/19,TFCO,630.00,630.00,630.00,630.00,0 05/07/19,TGKA,4000.00,4000.00,4000.00,4000.00,300 05/07/19,TGRA,810.00,815.00,795.00,805.00,39576900 05/07/19,TIFA,172.00,172.00,172.00,172.00,10200 05/07/19,TINS,1270.00,1295.00,1255.00,1265.00,19608500 05/07/19,TIRA,220.00,220.00,220.00,220.00,100 05/07/19,TIRT,73.00,73.00,72.00,72.00,800 05/07/19,TKIM,9350.00,9450.00,9300.00,9325.00,536300 05/07/19,TLKM,3870.00,3910.00,3840.00,3900.00,74814500 05/07/19,TMAS,800.00,800.00,800.00,800.00,2100 05/07/19,TMPI,50.00,50.00,50.00,50.00,0 05/07/19,TMPO,165.00,167.00,155.00,167.00,5100 05/07/19,TNCA,304.00,304.00,304.00,304.00,100 05/07/19,TOBA,1585.00,1585.00,1585.00,1585.00,3000 05/07/19,TOPS,720.00,720.00,690.00,720.00,6189600 05/07/19,TOTL,600.00,610.00,595.00,600.00,922000 05/07/19,TOTO,372.00,376.00,370.00,370.00,177100 05/07/19,TOWR,730.00,740.00,720.00,735.00,12221200 05/07/19,TPIA,5100.00,5225.00,5075.00,5225.00,3671400 05/07/19,TPMA,254.00,256.00,254.00,256.00,1500 05/07/19,TRAM,114.00,125.00,114.00,124.00,1311181500 05/07/19,TRAM-W,54.00,58.00,50.00,56.00,1535000 05/07/19,TRIL,50.00,50.00,50.00,50.00,0 05/07/19,TRIM,150.00,150.00,143.00,144.00,2800 05/07/19,TRIO,61.00,61.00,50.00,50.00,5809000 05/07/19,TRIS,212.00,276.00,212.00,276.00,56600 05/07/19,TRST,370.00,370.00,370.00,370.00,0 05/07/19,TRUK,111.00,111.00,107.00,107.00,1113000 05/07/19,TRUS,316.00,316.00,304.00,312.00,500 05/07/19,TSPC,1650.00,1665.00,1640.00,1655.00,124600 05/07/19,TUGU,2670.00,2790.00,2670.00,2790.00,24400 05/07/19,TURI,1150.00,1150.00,1150.00,1150.00,200 05/07/19,ULTJ,1310.00,1320.00,1300.00,1310.00,5578100 05/07/19,UNIC,5000.00,5150.00,4150.00,4490.00,207600 05/07/19,UNIT,226.00,226.00,204.00,204.00,169200 05/07/19,UNSP,107.00,110.00,105.00,109.00,602400 05/07/19,UNTR,26700.00,27275.00,26675.00,27150.00,3089200 05/07/19,UNVR,45350.00,45525.00,44500.00,44500.00,2552300 05/07/19,URBN,2400.00,2420.00,2390.00,2400.00,564500 05/07/19,URBN-W,72.00,82.00,70.00,74.00,6967200 05/07/19,VICO,101.00,102.00,101.00,102.00,1400 05/07/19,VINS,91.00,107.00,91.00,104.00,44600 05/07/19,VINS-W,32.00,44.00,32.00,33.00,90300 05/07/19,VIVA,135.00,137.00,131.00,131.00,12925900 05/07/19,VOKS,334.00,360.00,330.00,360.00,6540400 05/07/19,VRNA,130.00,130.00,124.00,124.00,200 05/07/19,WAPO,85.00,89.00,81.00,88.00,158900 05/07/19,WEGE,336.00,346.00,334.00,334.00,21460100 05/07/19,WEHA,144.00,144.00,143.00,144.00,2068100 05/07/19,WICO,590.00,590.00,460.00,590.00,1400 05/07/19,WIIM,248.00,256.00,238.00,240.00,15514600 05/07/19,WIKA,2290.00,2340.00,2290.00,2310.00,26333200 05/07/19,WINS,194.00,194.00,190.00,192.00,433100 05/07/19,WOMF,336.00,346.00,332.00,336.00,302500 05/07/19,WOOD,870.00,895.00,855.00,890.00,53571200 05/07/19,WSBP,410.00,416.00,410.00,414.00,106311900 05/07/19,WSKT,1950.00,1980.00,1950.00,1950.00,17062500 05/07/19,WTON,555.00,570.00,555.00,555.00,28803700 05/07/19,XBID,546.00,546.00,546.00,546.00,0 05/07/19,XBLQ,500.00,500.00,500.00,500.00,0 05/07/19,XBNI,1082.00,1082.00,1082.00,1082.00,0 05/07/19,XBSK,392.00,392.00,392.00,392.00,0 05/07/19,XCID,65.00,65.00,64.00,65.00,199300 05/07/19,XCIS,104.00,104.00,103.00,103.00,127600 05/07/19,XDIF,509.00,509.00,509.00,509.00,0 05/07/19,XIHD,511.00,511.00,511.00,511.00,2700 05/07/19,XIIC,1134.00,1134.00,1134.00,1134.00,0 05/07/19,XIIF,689.00,689.00,689.00,689.00,100 05/07/19,XIIT,554.00,554.00,554.00,554.00,500 05/07/19,XIJI,692.00,692.00,692.00,692.00,200 05/07/19,XIPI,165.00,165.00,165.00,165.00,0 05/07/19,XISB,398.00,398.00,398.00,398.00,0 05/07/19,XISC,773.00,773.00,773.00,773.00,5400 05/07/19,XISI,344.00,344.00,344.00,344.00,0 05/07/19,XISR,395.00,395.00,395.00,395.00,0 05/07/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/07/19,XMTS,531.00,531.00,531.00,531.00,0 05/07/19,XPDV,508.00,508.00,508.00,508.00,0 05/07/19,XPES,429.00,429.00,429.00,429.00,0 05/07/19,XPFT,554.00,554.00,554.00,554.00,0 05/07/19,XPID,548.00,548.00,548.00,548.00,0 05/07/19,XPLC,514.00,514.00,514.00,514.00,0 05/07/19,XPLQ,546.00,546.00,546.00,546.00,0 05/07/19,XPMI,995.00,995.00,995.00,995.00,200 05/07/19,XPSG,464.00,464.00,464.00,464.00,0 05/07/19,XSBC,114.00,114.00,114.00,114.00,200 05/07/19,YELO,244.00,252.00,232.00,236.00,2155300 05/07/19,YELO-W,39.00,41.00,37.00,38.00,13152300 05/07/19,YPAS,492.00,500.00,492.00,492.00,500 05/07/19,YULE,137.00,152.00,137.00,138.00,1400 05/07/19,ZBRA,50.00,50.00,50.00,50.00,0 05/07/19,ZINC,530.00,555.00,530.00,545.00,71691900 05/07/19,ZONE,550.00,560.00,525.00,555.00,239000