,,,,,, 02/25/19,AALI,13600.00,13625.00,13300.00,13300.00,1174400 02/25/19,ABBA,104.00,105.00,101.00,102.00,14614400 02/25/19,ABDA,5225.00,5225.00,5225.00,5225.00,0 02/25/19,ABMM,2200.00,2200.00,2200.00,2200.00,200 02/25/19,ACES,1805.00,1885.00,1800.00,1865.00,15997500 02/25/19,ACST,1630.00,1690.00,1630.00,1670.00,423300 02/25/19,ADES,995.00,1030.00,975.00,975.00,181500 02/25/19,ADHI,1550.00,1560.00,1515.00,1520.00,8847200 02/25/19,ADMF,10800.00,10900.00,10700.00,10775.00,190200 02/25/19,ADMG,358.00,360.00,348.00,348.00,3049600 02/25/19,ADRO,1430.00,1430.00,1380.00,1405.00,68473000 02/25/19,AGII,635.00,635.00,610.00,625.00,72800 02/25/19,AGRO,344.00,360.00,340.00,346.00,17813200 02/25/19,AGRS,392.00,392.00,366.00,384.00,79300 02/25/19,AHAP,69.00,70.00,69.00,69.00,59900 02/25/19,AIMS,180.00,180.00,180.00,180.00,0 02/25/19,AISA,168.00,168.00,168.00,168.00,0 02/25/19,AKKU,50.00,50.00,50.00,50.00,12400 02/25/19,AKPI,680.00,680.00,680.00,680.00,5500 02/25/19,AKRA,5800.00,5800.00,5675.00,5675.00,5040400 02/25/19,AKSI,400.00,400.00,334.00,396.00,2600 02/25/19,ALDO,1100.00,1190.00,910.00,1065.00,131700 02/25/19,ALKA,462.00,462.00,418.00,424.00,3000 02/25/19,ALMI,605.00,605.00,600.00,600.00,54400 02/25/19,ALTO,394.00,394.00,394.00,394.00,1500 02/25/19,AMAG,300.00,300.00,274.00,274.00,1600 02/25/19,AMFG,4700.00,4700.00,4700.00,4700.00,3000 02/25/19,AMIN,454.00,456.00,450.00,454.00,157300 02/25/19,AMRT,835.00,850.00,820.00,820.00,447200 02/25/19,ANDI,1760.00,1760.00,1725.00,1730.00,117900 02/25/19,ANJT,1035.00,1045.00,1030.00,1040.00,127900 02/25/19,ANTM,1065.00,1090.00,1060.00,1085.00,177237000 02/25/19,APEX,1200.00,1200.00,1200.00,1200.00,0 02/25/19,APIC,505.00,510.00,505.00,510.00,5361200 02/25/19,APIC-W,505.00,446.00,446.00,446.00,0 02/25/19,APII,183.00,183.00,182.00,182.00,500 02/25/19,APLI,88.00,88.00,87.00,87.00,4000 02/25/19,APLN,184.00,187.00,181.00,182.00,8094900 02/25/19,APOL,58.00,58.00,58.00,58.00,0 02/25/19,ARGO,825.00,825.00,825.00,825.00,0 02/25/19,ARII,910.00,910.00,910.00,910.00,10000 02/25/19,ARMY,326.00,350.00,320.00,348.00,38282900 02/25/19,ARNA,476.00,480.00,476.00,478.00,70800 02/25/19,ARTA,780.00,825.00,745.00,770.00,33100 02/25/19,ARTI,50.00,50.00,50.00,50.00,17500 02/25/19,ARTO,167.00,167.00,165.00,165.00,1700 02/25/19,ASBI,338.00,338.00,330.00,330.00,600 02/25/19,ASDM,1100.00,1100.00,1100.00,1100.00,0 02/25/19,ASGR,1390.00,1420.00,1390.00,1410.00,514000 02/25/19,ASII,7625.00,7800.00,7575.00,7650.00,34983600 02/25/19,ASJT,296.00,296.00,294.00,294.00,200 02/25/19,ASMI,655.00,665.00,635.00,660.00,3619900 02/25/19,ASRI,330.00,334.00,326.00,326.00,13473700 02/25/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 02/25/19,ASSA,810.00,815.00,795.00,815.00,12044700 02/25/19,ATIC,880.00,880.00,850.00,850.00,2900 02/25/19,ATPK,194.00,194.00,194.00,194.00,0 02/25/19,AUTO,1615.00,1620.00,1600.00,1600.00,1091800 02/25/19,BABP,52.00,56.00,51.00,52.00,33317100 02/25/19,BABP-W2,81.00,160.00,81.00,93.00,1417300 02/25/19,BABP-W3,52.00,370.00,370.00,370.00,0 02/25/19,BACA,286.00,286.00,280.00,280.00,11300 02/25/19,BACA-W2,286.00,100.00,100.00,100.00,0 02/25/19,BAJA,112.00,114.00,110.00,111.00,489900 02/25/19,BALI,1115.00,1390.00,1115.00,1380.00,1298600 02/25/19,BALI-W,1115.00,1050.00,1050.00,1050.00,0 02/25/19,BAPA,111.00,111.00,103.00,106.00,534800 02/25/19,BATA,565.00,565.00,555.00,555.00,5600 02/25/19,BAYU,1900.00,1900.00,1900.00,1900.00,100 02/25/19,BBCA,27450.00,27500.00,27275.00,27450.00,9577400 02/25/19,BBHI,165.00,173.00,165.00,171.00,54200 02/25/19,BBKP,404.00,416.00,404.00,414.00,26299800 02/25/19,BBLD,464.00,472.00,458.00,458.00,2500 02/25/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 02/25/19,BBNI,8775.00,8850.00,8725.00,8800.00,15648900 02/25/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/25/19,BBRI,3940.00,3970.00,3900.00,3960.00,106730500 02/25/19,BBRM,50.00,51.00,50.00,50.00,387600 02/25/19,BBTN,2520.00,2540.00,2490.00,2530.00,29484000 02/25/19,BBYB,264.00,264.00,258.00,262.00,26100 02/25/19,BCAP,157.00,157.00,148.00,156.00,12900 02/25/19,BCIC,450.00,450.00,450.00,450.00,0 02/25/19,BCIP,92.00,93.00,91.00,91.00,3759100 02/25/19,BDMN,9175.00,9175.00,9100.00,9150.00,16442400 02/25/19,BEEF,216.00,216.00,210.00,214.00,3039400 02/25/19,BEEF-W,39.00,39.00,34.00,36.00,3081100 02/25/19,BEKS,50.00,50.00,50.00,50.00,535300 02/25/19,BELL,238.00,238.00,238.00,238.00,5296200 02/25/19,BEST,266.00,270.00,240.00,240.00,8659700 02/25/19,BFIN,660.00,675.00,655.00,670.00,1123800 02/25/19,BGTG,92.00,92.00,88.00,90.00,7534300 02/25/19,BHIT,94.00,99.00,93.00,96.00,53473400 02/25/19,BIKA,260.00,260.00,240.00,256.00,1000 02/25/19,BIMA,55.00,55.00,55.00,55.00,100 02/25/19,BINA,610.00,620.00,610.00,610.00,599800 02/25/19,BIPI,50.00,51.00,50.00,50.00,3697700 02/25/19,BIPP,83.00,83.00,80.00,80.00,22900 02/25/19,BIPP-W2,83.00,1.00,1.00,1.00,0 02/25/19,BIRD,3030.00,3030.00,2950.00,2980.00,294900 02/25/19,BISI,1400.00,1415.00,1395.00,1400.00,181500 02/25/19,BJBR,2160.00,2160.00,2080.00,2110.00,8539400 02/25/19,BJTM,725.00,725.00,715.00,715.00,2967300 02/25/19,BKDP,59.00,62.00,59.00,61.00,304100 02/25/19,BKSL,145.00,147.00,130.00,131.00,683622800 02/25/19,BKSL-W,43.00,43.00,35.00,38.00,8871100 02/25/19,BKSW,196.00,196.00,196.00,196.00,6000 02/25/19,BLTA,196.00,196.00,196.00,196.00,0 02/25/19,BLTZ,4970.00,4970.00,4970.00,4970.00,0 02/25/19,BMAS,350.00,350.00,346.00,346.00,1800 02/25/19,BMRI,7150.00,7250.00,7125.00,7250.00,45760000 02/25/19,BMSR,148.00,148.00,148.00,148.00,100 02/25/19,BMTR,426.00,432.00,420.00,420.00,24484700 02/25/19,BNBA,300.00,304.00,300.00,304.00,170900 02/25/19,BNBR,50.00,50.00,50.00,50.00,108200 02/25/19,BNGA,1255.00,1260.00,1230.00,1240.00,4903200 02/25/19,BNII,324.00,328.00,310.00,312.00,14339800 02/25/19,BNLI,1060.00,1065.00,965.00,970.00,150558800 02/25/19,BOGA,665.00,680.00,665.00,680.00,5411700 02/25/19,BOGA-W,665.00,520.00,520.00,520.00,0 02/25/19,BOLT,925.00,930.00,925.00,925.00,94300 02/25/19,BORN,50.00,50.00,50.00,50.00,0 02/25/19,BOSS,2210.00,2250.00,2010.00,2020.00,1454500 02/25/19,BPFI,600.00,600.00,600.00,600.00,0 02/25/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/25/19,BPTR,70.00,79.00,70.00,79.00,9900 02/25/19,BRAM,7925.00,7925.00,7925.00,7925.00,0 02/25/19,BRIS,550.00,560.00,550.00,555.00,5971000 02/25/19,BRMS,52.00,52.00,51.00,51.00,44444200 02/25/19,BRNA,1130.00,1130.00,1130.00,1130.00,0 02/25/19,BRPT,3000.00,3030.00,2940.00,3030.00,33283700 02/25/19,BRPT-W,1155.00,1160.00,1145.00,1150.00,24000 02/25/19,BSDE,1315.00,1325.00,1295.00,1325.00,11024500 02/25/19,BSIM,580.00,590.00,565.00,590.00,1800 02/25/19,BSIM-W3,94.00,124.00,59.00,109.00,297200 02/25/19,BSSR,2410.00,2420.00,2350.00,2350.00,43300 02/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/25/19,BTEK,137.00,160.00,134.00,160.00,8468600 02/25/19,BTEL,50.00,50.00,50.00,50.00,23300 02/25/19,BTON,276.00,276.00,270.00,274.00,498800 02/25/19,BTPN,3710.00,3710.00,3700.00,3700.00,35600 02/25/19,BTPS,2060.00,2090.00,2050.00,2060.00,53851500 02/25/19,BUDI,110.00,112.00,108.00,108.00,4556100 02/25/19,BUKK,2030.00,2040.00,2010.00,2040.00,39000 02/25/19,BULL,142.00,146.00,142.00,144.00,7027900 02/25/19,BULL-W,54.00,54.00,48.00,50.00,143600 02/25/19,BULL-W2,20.00,20.00,17.00,19.00,4338500 02/25/19,BUMI,167.00,167.00,156.00,156.00,194757200 02/25/19,BUVA,172.00,175.00,172.00,173.00,17098700 02/25/19,BVIC,185.00,189.00,184.00,184.00,51600 02/25/19,BWPT,181.00,183.00,175.00,176.00,15460400 02/25/19,BYAN,18800.00,19000.00,18800.00,19000.00,800 02/25/19,CAKK,165.00,173.00,160.00,167.00,12776800 02/25/19,CAKK-W,35.00,38.00,32.00,37.00,14025600 02/25/19,CAMP,498.00,510.00,496.00,510.00,6404100 02/25/19,CANI,182.00,240.00,182.00,240.00,3200 02/25/19,CARS,2540.00,2580.00,2510.00,2540.00,5439700 02/25/19,CASA,306.00,306.00,306.00,306.00,846000 02/25/19,CASA-W,306.00,127.00,127.00,127.00,0 02/25/19,CASS,690.00,690.00,690.00,690.00,3200 02/25/19,CEKA,1100.00,1100.00,1010.00,1040.00,29900 02/25/19,CENT,88.00,92.00,88.00,89.00,7215400 02/25/19,CFIN,362.00,390.00,362.00,372.00,3342500 02/25/19,CINT,300.00,300.00,290.00,290.00,3800 02/25/19,CITA,1500.00,1500.00,1500.00,1500.00,0 02/25/19,CITY,356.00,364.00,356.00,364.00,2100 02/25/19,CITY-W,155.00,155.00,155.00,155.00,100 02/25/19,CKRA,76.00,76.00,76.00,76.00,0 02/25/19,CLAY,1750.00,2100.00,1740.00,2050.00,1682800 02/25/19,CLEO,278.00,280.00,278.00,280.00,9768400 02/25/19,CLPI,715.00,715.00,715.00,715.00,8300 02/25/19,CMNP,1350.00,1355.00,1345.00,1345.00,44000 02/25/19,CMPP,222.00,228.00,222.00,224.00,186700 02/25/19,CNKO,50.00,50.00,50.00,50.00,10300 02/25/19,CNTB,250.00,250.00,250.00,250.00,0 02/25/19,CNTX,500.00,500.00,500.00,500.00,600 02/25/19,COWL,348.00,352.00,332.00,340.00,3346300 02/25/19,CPIN,7200.00,7300.00,7125.00,7150.00,5690800 02/25/19,CPRO,50.00,50.00,50.00,50.00,1779200 02/25/19,CSAP,595.00,595.00,590.00,595.00,10200 02/25/19,CSIS,136.00,142.00,116.00,119.00,33732400 02/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/25/19,CTRA,880.00,900.00,860.00,865.00,42646800 02/25/19,CTTH,107.00,118.00,107.00,114.00,143000 02/25/19,DART,324.00,324.00,322.00,322.00,700 02/25/19,DAYA,228.00,228.00,224.00,226.00,1600 02/25/19,DEAL,825.00,850.00,815.00,845.00,43881000 02/25/19,DEAL-W,675.00,685.00,675.00,685.00,1238400 02/25/19,DEFI,1620.00,1625.00,1620.00,1625.00,400 02/25/19,DEWA,50.00,50.00,50.00,50.00,101100 02/25/19,DFAM,825.00,835.00,815.00,830.00,622900 02/25/19,DFAM-W,825.00,665.00,665.00,665.00,0 02/25/19,DGIK,50.00,50.00,50.00,50.00,20300 02/25/19,DIGI,1700.00,1750.00,1700.00,1715.00,68300 02/25/19,DILD,316.00,322.00,314.00,316.00,2219300 02/25/19,DIVA,3110.00,3130.00,3110.00,3110.00,2015800 02/25/19,DKFT,252.00,252.00,244.00,252.00,454200 02/25/19,DLTA,6700.00,6850.00,6600.00,6800.00,3400 02/25/19,DMAS,228.00,238.00,228.00,238.00,60572500 02/25/19,DNAR,314.00,314.00,314.00,314.00,10700 02/25/19,DNET,3220.00,3290.00,3220.00,3280.00,400 02/25/19,DOID,625.00,635.00,610.00,610.00,22059900 02/25/19,DPNS,332.00,334.00,322.00,328.00,4000 02/25/19,DPUM,139.00,140.00,135.00,138.00,372100 02/25/19,DSFI,130.00,130.00,122.00,123.00,393900 02/25/19,DSNG,402.00,402.00,396.00,400.00,248600 02/25/19,DSSA,15500.00,15500.00,15500.00,15500.00,0 02/25/19,DUCK,1450.00,1450.00,1450.00,1450.00,500 02/25/19,DUTI,4300.00,4300.00,4300.00,4300.00,0 02/25/19,DVLA,2040.00,2140.00,2040.00,2140.00,9000 02/25/19,DWGL,100.00,104.00,94.00,96.00,753300 02/25/19,DWGL-W,26.00,28.00,25.00,28.00,3508300 02/25/19,DYAN,89.00,91.00,88.00,90.00,5912700 02/25/19,ECII,1125.00,1125.00,1125.00,1125.00,0 02/25/19,EKAD,860.00,870.00,860.00,860.00,46400 02/25/19,ELSA,386.00,388.00,376.00,380.00,18301400 02/25/19,ELTY,50.00,50.00,50.00,50.00,1010000 02/25/19,EMDE,244.00,244.00,242.00,242.00,30400 02/25/19,EMTK,8500.00,8500.00,8500.00,8500.00,0 02/25/19,ENRG,90.00,93.00,89.00,89.00,40984600 02/25/19,EPMT,2050.00,2200.00,2050.00,2200.00,43200 02/25/19,ERAA,2130.00,2200.00,2100.00,2200.00,35762500 02/25/19,ERTX,128.00,128.00,125.00,126.00,8600 02/25/19,ESSA,382.00,384.00,372.00,374.00,9246800 02/25/19,ESTI,92.00,121.00,92.00,101.00,107452800 02/25/19,ETWA,89.00,89.00,82.00,82.00,1200 02/25/19,EXCL,2620.00,2620.00,2580.00,2590.00,11932100 02/25/19,FAST,1635.00,1635.00,1635.00,1635.00,0 02/25/19,FASW,8250.00,8300.00,8000.00,8200.00,27100 02/25/19,FILM,810.00,815.00,800.00,805.00,17885000 02/25/19,FINN,56.00,57.00,55.00,56.00,7657800 02/25/19,FIRE,6850.00,6850.00,6850.00,6850.00,6000 02/25/19,FIRE-W,6850.00,6050.00,6050.00,6050.00,0 02/25/19,FISH,3400.00,3400.00,3400.00,3400.00,0 02/25/19,FMII,695.00,700.00,695.00,700.00,56600 02/25/19,FOOD,266.00,266.00,248.00,260.00,1845300 02/25/19,FORU,110.00,110.00,103.00,107.00,700 02/25/19,FORZ,860.00,870.00,860.00,860.00,6169700 02/25/19,FORZ-W,860.00,570.00,570.00,570.00,0 02/25/19,FPNI,162.00,164.00,162.00,163.00,1124700 02/25/19,FREN,282.00,314.00,282.00,312.00,396956800 02/25/19,FREN-W,140.00,160.00,135.00,159.00,27666000 02/25/19,GAMA,51.00,51.00,50.00,50.00,131100 02/25/19,GDST,104.00,104.00,101.00,103.00,437400 02/25/19,GDYR,2190.00,2190.00,2190.00,2190.00,0 02/25/19,GEMA,350.00,350.00,342.00,342.00,21100 02/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/25/19,GGRM,81775.00,83000.00,81750.00,82500.00,721200 02/25/19,GHON,1450.00,1450.00,1450.00,1450.00,0 02/25/19,GIAA,500.00,500.00,478.00,488.00,48569400 02/25/19,GJTL,775.00,785.00,770.00,770.00,3117200 02/25/19,GLOB,370.00,370.00,340.00,352.00,13000 02/25/19,GMCW,860.00,860.00,860.00,860.00,0 02/25/19,GMFI,254.00,254.00,244.00,246.00,4696900 02/25/19,GMTD,17700.00,17700.00,17700.00,17700.00,100 02/25/19,GOLD,540.00,540.00,540.00,540.00,2700 02/25/19,GOLL,50.00,50.00,50.00,50.00,0 02/25/19,GOOD,1820.00,1825.00,1810.00,1810.00,61900 02/25/19,GPRA,100.00,102.00,100.00,101.00,168700 02/25/19,GREN,328.00,328.00,328.00,328.00,0 02/25/19,GSMF,118.00,133.00,114.00,121.00,3063000 02/25/19,GTBO,260.00,260.00,248.00,248.00,20200 02/25/19,GWSA,170.00,170.00,165.00,165.00,160700 02/25/19,GZCO,57.00,58.00,56.00,57.00,1409400 02/25/19,HADE,50.00,50.00,50.00,50.00,10300 02/25/19,HDFA,149.00,180.00,131.00,180.00,325300 02/25/19,HDTX,123.00,127.00,112.00,112.00,800 02/25/19,HEAL,3380.00,3380.00,3330.00,3380.00,74500 02/25/19,HELI,130.00,132.00,130.00,131.00,500 02/25/19,HELI-W,21.00,21.00,20.00,21.00,288000 02/25/19,HERO,880.00,880.00,880.00,880.00,0 02/25/19,HEXA,3100.00,3110.00,3060.00,3110.00,96600 02/25/19,HITS,650.00,650.00,500.00,645.00,3969100 02/25/19,HKMU,354.00,360.00,352.00,360.00,20833800 02/25/19,HMSP,3780.00,3850.00,3740.00,3750.00,25793000 02/25/19,HOKI,640.00,650.00,630.00,630.00,14393200 02/25/19,HOKI-W,610.00,610.00,610.00,610.00,1000 02/25/19,HOME,96.00,99.00,95.00,96.00,12561100 02/25/19,HOTL,104.00,105.00,102.00,105.00,948400 02/25/19,HRTA,262.00,270.00,260.00,264.00,132300 02/25/19,HRUM,1560.00,1590.00,1525.00,1525.00,3551600 02/25/19,IATA,50.00,50.00,50.00,50.00,0 02/25/19,IBFN,266.00,266.00,258.00,258.00,700 02/25/19,IBFN-W,33.00,40.00,33.00,37.00,89400 02/25/19,IBST,8500.00,8500.00,8500.00,8500.00,0 02/25/19,ICBP,10450.00,10450.00,10200.00,10250.00,5233500 02/25/19,ICON,105.00,105.00,99.00,100.00,35900 02/25/19,IDPR,800.00,825.00,800.00,825.00,800 02/25/19,IGAR,408.00,408.00,382.00,408.00,33300 02/25/19,IIKP,208.00,208.00,204.00,206.00,483841700 02/25/19,IKAI,199.00,200.00,188.00,188.00,29411000 02/25/19,IKBI,288.00,300.00,280.00,300.00,9600 02/25/19,IMAS,3180.00,3180.00,3020.00,3050.00,5241100 02/25/19,IMJS,720.00,770.00,720.00,760.00,17062400 02/25/19,IMPC,925.00,940.00,925.00,940.00,328900 02/25/19,INAF,4900.00,4910.00,4800.00,4850.00,8700 02/25/19,INAI,448.00,450.00,438.00,440.00,6100 02/25/19,INCF,400.00,400.00,334.00,370.00,7600 02/25/19,INCI,520.00,530.00,520.00,530.00,32800 02/25/19,INCO,3800.00,3860.00,3760.00,3840.00,16170800 02/25/19,INDF,7625.00,7650.00,7575.00,7600.00,3938800 02/25/19,INDR,6700.00,6800.00,6500.00,6550.00,66900 02/25/19,INDS,2120.00,2180.00,2100.00,2180.00,12400 02/25/19,INDX,84.00,84.00,82.00,83.00,105300 02/25/19,INDY,2190.00,2190.00,2060.00,2080.00,21772600 02/25/19,INKP,12150.00,12425.00,11925.00,12175.00,2903200 02/25/19,INPC,80.00,80.00,79.00,79.00,818800 02/25/19,INPC-W,11.00,12.00,11.00,11.00,1465200 02/25/19,INPP,730.00,900.00,730.00,900.00,3900 02/25/19,INPS,3000.00,3040.00,3000.00,3010.00,611800 02/25/19,INRU,865.00,865.00,865.00,865.00,0 02/25/19,INTA,480.00,480.00,480.00,480.00,2000 02/25/19,INTA-W,480.00,252.00,252.00,252.00,0 02/25/19,INTD,208.00,256.00,196.00,222.00,1580200 02/25/19,INTP,19275.00,19750.00,19275.00,19750.00,961900 02/25/19,IPCC,1455.00,1495.00,1455.00,1480.00,216300 02/25/19,IPCM,390.00,430.00,384.00,430.00,22856800 02/25/19,IPOL,98.00,98.00,97.00,97.00,773400 02/25/19,ISAT,3450.00,3510.00,3320.00,3400.00,9841800 02/25/19,ISSP,125.00,126.00,119.00,120.00,17279300 02/25/19,ITMA,770.00,790.00,750.00,785.00,10900 02/25/19,ITMG,23575.00,23600.00,22875.00,22900.00,1551700 02/25/19,ITTG,82.00,82.00,82.00,82.00,0 02/25/19,JAWA,144.00,144.00,136.00,136.00,31100 02/25/19,JAYA,675.00,675.00,675.00,675.00,663000 02/25/19,JAYA-W,98.00,106.00,35.00,70.00,216920400 02/25/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/25/19,JGLE,50.00,50.00,50.00,50.00,11400 02/25/19,JIHD,540.00,540.00,540.00,540.00,0 02/25/19,JKON,320.00,330.00,320.00,330.00,1000 02/25/19,JKSW,64.00,66.00,60.00,61.00,96000 02/25/19,JMAS,890.00,890.00,890.00,890.00,200 02/25/19,JPFA,2350.00,2370.00,2310.00,2330.00,21555200 02/25/19,JRPT,590.00,610.00,590.00,600.00,1426600 02/25/19,JSKY,1065.00,1175.00,1020.00,1160.00,249500 02/25/19,JSMR,4910.00,4980.00,4910.00,4910.00,5135700 02/25/19,JSPT,1010.00,1010.00,1010.00,1010.00,1000 02/25/19,JTPE,670.00,680.00,660.00,680.00,1743400 02/25/19,KAEF,3310.00,3350.00,3230.00,3350.00,2027800 02/25/19,KARW,93.00,97.00,91.00,95.00,329800 02/25/19,KBLI,324.00,364.00,322.00,360.00,39586700 02/25/19,KBLM,250.00,260.00,248.00,248.00,62000 02/25/19,KBLV,476.00,476.00,450.00,450.00,10900 02/25/19,KBRI,50.00,50.00,50.00,50.00,10000 02/25/19,KDSI,960.00,990.00,950.00,975.00,10300 02/25/19,KIAS,100.00,100.00,100.00,100.00,0 02/25/19,KICI,300.00,300.00,300.00,300.00,700 02/25/19,KIJA,256.00,258.00,252.00,256.00,1424000 02/25/19,KINO,2800.00,2850.00,2710.00,2720.00,178700 02/25/19,KIOS,1490.00,1520.00,1490.00,1500.00,55300 02/25/19,KIOS-W,1490.00,1800.00,1800.00,1800.00,0 02/25/19,KKGI,328.00,350.00,328.00,346.00,1105900 02/25/19,KLBF,1510.00,1515.00,1500.00,1505.00,33020800 02/25/19,KMTR,374.00,398.00,374.00,382.00,2893900 02/25/19,KOBX,196.00,200.00,190.00,195.00,668100 02/25/19,KOIN,338.00,338.00,336.00,336.00,4500 02/25/19,KONI,406.00,410.00,406.00,408.00,5000 02/25/19,KOPI,730.00,740.00,730.00,735.00,57800 02/25/19,KPAL,300.00,300.00,286.00,292.00,12200 02/25/19,KPAL-W,300.00,140.00,140.00,140.00,0 02/25/19,KPAS,199.00,202.00,188.00,188.00,27492400 02/25/19,KPAS-W,52.00,52.00,49.00,50.00,1316900 02/25/19,KPIG,130.00,132.00,129.00,131.00,221300 02/25/19,KRAH,2490.00,2500.00,2490.00,2500.00,11100 02/25/19,KRAS,496.00,498.00,490.00,492.00,8609900 02/25/19,KREN,615.00,615.00,600.00,605.00,85005200 02/25/19,LAND,1280.00,1280.00,1230.00,1240.00,1772800 02/25/19,LAPD,50.00,50.00,50.00,50.00,10000 02/25/19,LCGP,127.00,127.00,125.00,126.00,965900 02/25/19,LCKM,328.00,328.00,328.00,328.00,5700 02/25/19,LEAD,86.00,90.00,83.00,84.00,116066900 02/25/19,LINK,4250.00,4330.00,4230.00,4300.00,207200 02/25/19,LION,645.00,675.00,620.00,660.00,600 02/25/19,LMAS,57.00,58.00,57.00,58.00,140000 02/25/19,LMPI,150.00,153.00,150.00,153.00,400 02/25/19,LMSH,575.00,580.00,575.00,575.00,2800 02/25/19,LPCK,2670.00,2710.00,2650.00,2650.00,533300 02/25/19,LPGI,3300.00,4000.00,3300.00,3310.00,11200 02/25/19,LPIN,870.00,870.00,870.00,870.00,400 02/25/19,LPKR,282.00,288.00,280.00,280.00,21015400 02/25/19,LPLI,151.00,170.00,148.00,170.00,24900 02/25/19,LPPF,5800.00,6000.00,5800.00,5975.00,3509700 02/25/19,LPPS,112.00,112.00,108.00,109.00,915900 02/25/19,LRNA,115.00,130.00,111.00,114.00,75200 02/25/19,LRNA-W,12.00,14.00,9.00,13.00,1368200 02/25/19,LSIP,1375.00,1385.00,1355.00,1360.00,4967600 02/25/19,LTLS,600.00,610.00,600.00,605.00,74100 02/25/19,LUCK,645.00,645.00,635.00,635.00,61400 02/25/19,MABA,70.00,70.00,58.00,59.00,949736000 02/25/19,MAGP,50.00,50.00,50.00,50.00,10300 02/25/19,MAIN,1660.00,1660.00,1550.00,1570.00,5803300 02/25/19,MAMI,135.00,135.00,124.00,130.00,156660900 02/25/19,MAMIP,135.00,600.00,600.00,600.00,0 02/25/19,MAPA,5600.00,5600.00,5600.00,5600.00,100 02/25/19,MAPB,1900.00,1900.00,1850.00,1900.00,3000 02/25/19,MAPI,1025.00,1060.00,1015.00,1060.00,27572300 02/25/19,MARI,250.00,262.00,250.00,258.00,8206600 02/25/19,MARK,496.00,505.00,490.00,500.00,5015900 02/25/19,MASA,800.00,800.00,780.00,795.00,10299600 02/25/19,MAYA,6800.00,6800.00,6800.00,6800.00,300 02/25/19,MBAP,3000.00,3000.00,2950.00,2950.00,24300 02/25/19,MBSS,620.00,630.00,610.00,610.00,2896100 02/25/19,MBTO,155.00,165.00,147.00,149.00,272300 02/25/19,MCAS,3600.00,3780.00,3590.00,3710.00,9977400 02/25/19,MCOR,165.00,166.00,163.00,164.00,998700 02/25/19,MDIA,144.00,144.00,130.00,130.00,611100 02/25/19,MDKA,3570.00,3580.00,3490.00,3510.00,580400 02/25/19,MDKI,252.00,252.00,244.00,250.00,12000 02/25/19,MDLN,276.00,288.00,276.00,276.00,11631500 02/25/19,MDRN,50.00,50.00,50.00,50.00,10500 02/25/19,MEDC,1010.00,1015.00,970.00,975.00,32749900 02/25/19,MEDC-W,374.00,374.00,354.00,356.00,1206200 02/25/19,MEGA,4830.00,4830.00,4830.00,4830.00,100 02/25/19,MERK,4040.00,4060.00,4040.00,4060.00,44300 02/25/19,META,212.00,212.00,208.00,210.00,181300 02/25/19,MFIN,1000.00,1000.00,1000.00,1000.00,51900 02/25/19,MFMI,775.00,890.00,595.00,750.00,5400 02/25/19,MGNA,50.00,50.00,50.00,50.00,25500 02/25/19,MGRO,985.00,1000.00,975.00,990.00,625800 02/25/19,MICE,422.00,430.00,422.00,424.00,63000 02/25/19,MIDI,1020.00,1020.00,1020.00,1020.00,4000 02/25/19,MIKA,1885.00,1905.00,1840.00,1900.00,920000 02/25/19,MINA,720.00,720.00,695.00,695.00,52500 02/25/19,MIRA,50.00,50.00,50.00,50.00,160800 02/25/19,MITI,56.00,56.00,53.00,53.00,741700 02/25/19,MKNT,170.00,176.00,170.00,175.00,925100 02/25/19,MKPI,17950.00,17950.00,17950.00,17950.00,0 02/25/19,MLBI,17500.00,17675.00,17500.00,17675.00,6100 02/25/19,MLIA,1195.00,1220.00,1190.00,1220.00,1031400 02/25/19,MLPL,140.00,152.00,140.00,144.00,57469700 02/25/19,MLPT,850.00,900.00,800.00,900.00,2100 02/25/19,MMLP,470.00,470.00,470.00,470.00,300 02/25/19,MNCN,950.00,965.00,940.00,945.00,20316400 02/25/19,MOLI,1120.00,1120.00,1105.00,1115.00,63300 02/25/19,MPMX,950.00,1125.00,940.00,1095.00,13277400 02/25/19,MPOW,113.00,114.00,103.00,106.00,24700 02/25/19,MPPA,348.00,414.00,348.00,390.00,58668800 02/25/19,MPRO,770.00,800.00,765.00,790.00,311700 02/25/19,MRAT,161.00,210.00,158.00,186.00,6228200 02/25/19,MREI,6150.00,6400.00,6150.00,6350.00,3300 02/25/19,MSIN,316.00,320.00,306.00,312.00,660100 02/25/19,MSKY,1250.00,1530.00,1250.00,1460.00,213800 02/25/19,MTDL,900.00,965.00,895.00,960.00,27957200 02/25/19,MTFN,50.00,50.00,50.00,50.00,0 02/25/19,MTLA,450.00,452.00,450.00,452.00,396200 02/25/19,MTRA,378.00,380.00,378.00,380.00,150800 02/25/19,MTSM,252.00,252.00,252.00,252.00,100 02/25/19,MTWI,72.00,72.00,68.00,70.00,279800 02/25/19,MYOH,1380.00,1395.00,1370.00,1390.00,210700 02/25/19,MYOR,2640.00,2660.00,2600.00,2630.00,3023200 02/25/19,MYRX,103.00,104.00,102.00,103.00,154685700 02/25/19,MYRXP,50.00,50.00,50.00,50.00,300 02/25/19,MYTX,91.00,91.00,91.00,91.00,100 02/25/19,NAGA,286.00,286.00,266.00,274.00,2885900 02/25/19,NASA,610.00,610.00,605.00,605.00,107300 02/25/19,NASA-W,500.00,525.00,500.00,525.00,2300 02/25/19,NATO,695.00,700.00,665.00,675.00,15345400 02/25/19,NATO-W,444.00,444.00,420.00,420.00,5500 02/25/19,NELY,142.00,148.00,141.00,145.00,26600 02/25/19,NFCX,2300.00,2300.00,2300.00,2300.00,7400 02/25/19,NICK,185.00,189.00,176.00,189.00,3400 02/25/19,NIKL,2980.00,2990.00,2960.00,2970.00,27400 02/25/19,NIPS,392.00,394.00,390.00,394.00,1265600 02/25/19,NIRO,100.00,101.00,100.00,101.00,115700 02/25/19,NISP,905.00,910.00,895.00,900.00,238100 02/25/19,NOBU,980.00,990.00,980.00,990.00,1100 02/25/19,NRCA,444.00,452.00,442.00,448.00,1229100 02/25/19,NUSA,96.00,97.00,94.00,95.00,10576500 02/25/19,NUSA-W,21.00,21.00,19.00,20.00,26924300 02/25/19,OASA,340.00,340.00,330.00,330.00,7300 02/25/19,OCAP,130.00,130.00,130.00,130.00,100 02/25/19,OKAS,172.00,172.00,172.00,172.00,3600 02/25/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/25/19,PADI,675.00,690.00,650.00,665.00,500200 02/25/19,PALM,270.00,278.00,270.00,270.00,59500 02/25/19,PANI,100.00,124.00,100.00,113.00,12183700 02/25/19,PANR,404.00,404.00,402.00,402.00,1343200 02/25/19,PANS,1385.00,1440.00,1385.00,1410.00,209400 02/25/19,PBID,1070.00,1085.00,1065.00,1075.00,446900 02/25/19,PBRX,550.00,550.00,535.00,550.00,425100 02/25/19,PBSA,700.00,700.00,650.00,700.00,7600 02/25/19,PCAR,4550.00,4550.00,4540.00,4550.00,8100 02/25/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/25/19,PEGE,178.00,178.00,175.00,175.00,1200 02/25/19,PEHA,2280.00,2300.00,2100.00,2130.00,232400 02/25/19,PGAS,2660.00,2690.00,2610.00,2610.00,40430900 02/25/19,PGLI,234.00,234.00,234.00,234.00,1800 02/25/19,PICO,280.00,282.00,246.00,276.00,7200 02/25/19,PJAA,1415.00,1415.00,1400.00,1400.00,10600 02/25/19,PKPK,101.00,111.00,101.00,107.00,381900 02/25/19,PLAS,50.00,50.00,50.00,50.00,0 02/25/19,PLIN,3770.00,3770.00,3770.00,3770.00,500 02/25/19,PNBN,1600.00,1620.00,1555.00,1595.00,6926400 02/25/19,PNBS,71.00,71.00,68.00,70.00,17879300 02/25/19,PNIN,1400.00,1470.00,1370.00,1380.00,2870400 02/25/19,PNLF,418.00,432.00,414.00,428.00,66104100 02/25/19,PNSE,850.00,970.00,850.00,950.00,4800 02/25/19,POLA,1500.00,1505.00,1495.00,1500.00,39900 02/25/19,POLA-W,850.00,900.00,850.00,900.00,69100 02/25/19,POLI,1050.00,1100.00,1050.00,1055.00,7400 02/25/19,POLL,1480.00,1480.00,1480.00,1480.00,300 02/25/19,POLY,164.00,175.00,164.00,171.00,4870100 02/25/19,POOL,4960.00,4960.00,4890.00,4890.00,39090700 02/25/19,POOL-W,4960.00,4010.00,4010.00,4010.00,0 02/25/19,PORT,550.00,550.00,550.00,550.00,0 02/25/19,POWR,990.00,1000.00,975.00,985.00,5921000 02/25/19,PPRE,368.00,374.00,360.00,374.00,6067600 02/25/19,PPRO,160.00,161.00,158.00,158.00,30898800 02/25/19,PRAS,189.00,189.00,189.00,189.00,200 02/25/19,PRDA,2910.00,2950.00,2890.00,2950.00,258300 02/25/19,PRIM,480.00,505.00,480.00,490.00,63400 02/25/19,PRIM-W,48.00,48.00,47.00,47.00,11200 02/25/19,PSAB,199.00,208.00,199.00,202.00,1417300 02/25/19,PSDN,250.00,258.00,250.00,258.00,800 02/25/19,PSKT,50.00,50.00,50.00,50.00,10600 02/25/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/25/19,PSSI,175.00,181.00,175.00,177.00,4429100 02/25/19,PTBA,4170.00,4180.00,4130.00,4130.00,7772900 02/25/19,PTIS,308.00,308.00,304.00,304.00,300 02/25/19,PTPP,2050.00,2080.00,2030.00,2040.00,24320200 02/25/19,PTRO,2030.00,2030.00,1960.00,1980.00,669300 02/25/19,PTSN,1520.00,1535.00,1455.00,1490.00,1171500 02/25/19,PTSP,7300.00,7300.00,7300.00,7300.00,10000 02/25/19,PUDP,450.00,450.00,450.00,450.00,100 02/25/19,PWON,630.00,635.00,615.00,625.00,14232200 02/25/19,PYFA,190.00,192.00,185.00,185.00,500 02/25/19,PZZA,1150.00,1170.00,1100.00,1150.00,252000 02/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/25/19,R-LQ45X,1055.00,1056.00,1055.00,1056.00,39900 02/25/19,RAJA,360.00,362.00,350.00,352.00,352700 02/25/19,RALS,1690.00,1780.00,1680.00,1770.00,9418600 02/25/19,RANC,376.00,376.00,360.00,376.00,100000 02/25/19,RBMS,107.00,108.00,104.00,106.00,6834800 02/25/19,RDTX,6875.00,6875.00,6875.00,6875.00,0 02/25/19,RELI,240.00,240.00,238.00,238.00,200 02/25/19,RICY,186.00,190.00,170.00,190.00,15978700 02/25/19,RIGS,368.00,370.00,358.00,362.00,520800 02/25/19,RIMO,135.00,137.00,134.00,135.00,1076908100 02/25/19,RISE,505.00,505.00,500.00,505.00,1872200 02/25/19,RMBA,338.00,356.00,328.00,328.00,59000 02/25/19,RODA,378.00,420.00,354.00,398.00,3800 02/25/19,ROTI,1200.00,1210.00,1200.00,1205.00,1357600 02/25/19,RUIS,250.00,250.00,250.00,250.00,1100 02/25/19,SAFE,212.00,212.00,200.00,200.00,23600 02/25/19,SAME,545.00,545.00,540.00,545.00,1388800 02/25/19,SAPX,690.00,730.00,600.00,690.00,20300 02/25/19,SATU,118.00,127.00,118.00,122.00,5061800 02/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/25/19,SCCO,8850.00,9000.00,8850.00,9000.00,17500 02/25/19,SCMA,1755.00,1770.00,1735.00,1740.00,4250100 02/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/25/19,SDMU,64.00,66.00,62.00,66.00,4185200 02/25/19,SDPC,108.00,108.00,104.00,107.00,16000 02/25/19,SDRA,850.00,850.00,840.00,850.00,3200 02/25/19,SGRO,2260.00,2260.00,2260.00,2260.00,100 02/25/19,SHID,4900.00,4900.00,4900.00,4900.00,600 02/25/19,SHIP,825.00,835.00,820.00,835.00,1956600 02/25/19,SIAP,83.00,83.00,83.00,83.00,0 02/25/19,SIDO,995.00,1020.00,965.00,1020.00,12988400 02/25/19,SILO,3550.00,3700.00,3550.00,3640.00,819600 02/25/19,SIMA,330.00,396.00,330.00,382.00,12543600 02/25/19,SIMP,498.00,498.00,490.00,490.00,3410200 02/25/19,SIPD,960.00,960.00,915.00,915.00,11600 02/25/19,SKBM,476.00,476.00,452.00,454.00,5700 02/25/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/25/19,SKRN,456.00,462.00,454.00,458.00,1923500 02/25/19,SKYB,190.00,206.00,190.00,204.00,69700 02/25/19,SMAR,4120.00,4120.00,4110.00,4110.00,10800 02/25/19,SMBR,1595.00,1645.00,1590.00,1600.00,874000 02/25/19,SMCB,2010.00,2010.00,2000.00,2010.00,3956800 02/25/19,SMDM,168.00,173.00,164.00,170.00,155200 02/25/19,SMDR,358.00,370.00,352.00,360.00,1561000 02/25/19,SMGR,12600.00,13025.00,12450.00,12950.00,4324800 02/25/19,SMMA,7650.00,7650.00,7650.00,7650.00,0 02/25/19,SMMT,179.00,183.00,177.00,177.00,120700 02/25/19,SMRA,960.00,990.00,955.00,965.00,16723400 02/25/19,SMRU,458.00,458.00,454.00,458.00,125900 02/25/19,SMSM,1780.00,1800.00,1685.00,1685.00,7587800 02/25/19,SOCI,165.00,167.00,162.00,162.00,3727700 02/25/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/25/19,SOSS,490.00,500.00,460.00,488.00,86000 02/25/19,SOSS-W,39.00,44.00,39.00,42.00,4675900 02/25/19,SOTS,308.00,308.00,302.00,302.00,5400 02/25/19,SOTS-W,68.00,68.00,67.00,67.00,10500 02/25/19,SPMA,284.00,284.00,284.00,284.00,100 02/25/19,SPTO,1065.00,1070.00,1060.00,1060.00,6950100 02/25/19,SQMI,332.00,350.00,304.00,304.00,35443800 02/25/19,SRAJ,230.00,230.00,220.00,220.00,2000 02/25/19,SRIL,336.00,342.00,332.00,336.00,1080255000 02/25/19,SRSN,71.00,72.00,69.00,70.00,5483100 02/25/19,SRTG,3790.00,3800.00,3720.00,3800.00,1000 02/25/19,SSIA,585.00,595.00,560.00,560.00,16321600 02/25/19,SSMS,1135.00,1135.00,1130.00,1130.00,54406700 02/25/19,SSTM,364.00,386.00,364.00,386.00,500 02/25/19,STAR,80.00,80.00,79.00,79.00,1000400 02/25/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/25/19,SUGI,50.00,50.00,50.00,50.00,0 02/25/19,SULI,98.00,100.00,97.00,100.00,1305600 02/25/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/25/19,SURE,2500.00,2550.00,2500.00,2520.00,3200 02/25/19,SWAT,125.00,127.00,124.00,124.00,1415000 02/25/19,TALF,252.00,322.00,252.00,310.00,13600 02/25/19,TAMU,4630.00,4670.00,4630.00,4650.00,5421700 02/25/19,TARA,805.00,805.00,780.00,780.00,54505100 02/25/19,TAXI,90.00,90.00,90.00,90.00,0 02/25/19,TBIG,4210.00,4280.00,4170.00,4250.00,779100 02/25/19,TBLA,895.00,895.00,875.00,880.00,1610200 02/25/19,TBMS,940.00,940.00,940.00,940.00,2000 02/25/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/25/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/25/19,TDPM,288.00,292.00,282.00,292.00,17821300 02/25/19,TELE,815.00,815.00,795.00,815.00,112000 02/25/19,TFCO,690.00,690.00,690.00,690.00,0 02/25/19,TGKA,3610.00,3610.00,3610.00,3610.00,0 02/25/19,TGRA,820.00,820.00,815.00,820.00,26852400 02/25/19,TIFA,183.00,191.00,182.00,185.00,36600 02/25/19,TINS,1570.00,1640.00,1570.00,1605.00,97716800 02/25/19,TIRA,232.00,250.00,232.00,250.00,4100 02/25/19,TIRT,80.00,81.00,78.00,80.00,103600 02/25/19,TKIM,11600.00,11650.00,11250.00,11600.00,1643700 02/25/19,TLKM,3900.00,3920.00,3850.00,3910.00,53792400 02/25/19,TMAS,795.00,795.00,795.00,795.00,0 02/25/19,TMPI,50.00,50.00,50.00,50.00,0 02/25/19,TMPO,200.00,220.00,180.00,194.00,1800 02/25/19,TNCA,316.00,324.00,300.00,308.00,556500 02/25/19,TOBA,1610.00,1610.00,1610.00,1610.00,1000 02/25/19,TOPS,790.00,800.00,770.00,785.00,4064300 02/25/19,TOTL,625.00,630.00,625.00,625.00,527200 02/25/19,TOTO,408.00,410.00,408.00,410.00,22700 02/25/19,TOWR,820.00,820.00,790.00,800.00,20641800 02/25/19,TPIA,5550.00,5775.00,5550.00,5675.00,2015000 02/25/19,TPMA,258.00,280.00,258.00,270.00,3700 02/25/19,TRAM,190.00,192.00,186.00,187.00,474180300 02/25/19,TRAM-W,70.00,71.00,66.00,66.00,585100 02/25/19,TRIL,50.00,51.00,50.00,50.00,221400 02/25/19,TRIM,140.00,140.00,140.00,140.00,600 02/25/19,TRIO,234.00,234.00,234.00,234.00,2300 02/25/19,TRIS,264.00,264.00,262.00,262.00,200 02/25/19,TRST,410.00,410.00,400.00,400.00,344100 02/25/19,TRUK,124.00,126.00,123.00,125.00,840200 02/25/19,TRUS,358.00,358.00,358.00,358.00,400 02/25/19,TSPC,1895.00,1920.00,1855.00,1860.00,833900 02/25/19,TUGU,3100.00,3220.00,3100.00,3220.00,26500 02/25/19,TURI,1180.00,1195.00,1180.00,1195.00,1424500 02/25/19,ULTJ,1235.00,1240.00,1225.00,1225.00,211700 02/25/19,UNIC,4340.00,4440.00,4300.00,4440.00,9600 02/25/19,UNIT,232.00,250.00,232.00,246.00,2500 02/25/19,UNSP,134.00,135.00,131.00,132.00,401300 02/25/19,UNTR,27950.00,28000.00,27100.00,27250.00,7454800 02/25/19,UNVR,49850.00,49850.00,48825.00,48825.00,1383000 02/25/19,URBN,1820.00,1820.00,1815.00,1820.00,57600 02/25/19,URBN-W,36.00,38.00,33.00,35.00,2750000 02/25/19,VICO,100.00,104.00,100.00,104.00,277300 02/25/19,VINS,118.00,118.00,103.00,106.00,82300 02/25/19,VINS-W,50.00,50.00,25.00,37.00,392600 02/25/19,VIVA,160.00,160.00,154.00,158.00,12570200 02/25/19,VOKS,350.00,370.00,350.00,366.00,10038400 02/25/19,VRNA,134.00,138.00,134.00,136.00,9448900 02/25/19,WAPO,93.00,101.00,93.00,95.00,13462200 02/25/19,WEGE,314.00,320.00,312.00,312.00,7960800 02/25/19,WEHA,152.00,154.00,152.00,152.00,2035400 02/25/19,WICO,630.00,630.00,630.00,630.00,600 02/25/19,WIIM,346.00,364.00,332.00,354.00,31222200 02/25/19,WIKA,1750.00,1770.00,1725.00,1765.00,18727300 02/25/19,WINS,238.00,240.00,230.00,238.00,10700 02/25/19,WOMF,374.00,378.00,364.00,364.00,646700 02/25/19,WOOD,820.00,860.00,810.00,825.00,42808800 02/25/19,WSBP,382.00,386.00,380.00,382.00,24533400 02/25/19,WSKT,1840.00,1860.00,1825.00,1860.00,43489500 02/25/19,WTON,456.00,474.00,456.00,468.00,15960300 02/25/19,XBID,567.00,567.00,567.00,567.00,0 02/25/19,XBLQ,504.00,504.00,504.00,504.00,0 02/25/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/25/19,XCID,83.00,83.00,80.00,81.00,95900 02/25/19,XCIS,104.00,105.00,104.00,105.00,202100 02/25/19,XDIF,511.00,511.00,511.00,511.00,0 02/25/19,XIHD,515.00,515.00,515.00,515.00,0 02/25/19,XIIC,1153.00,1153.00,1153.00,1153.00,100000 02/25/19,XIIF,683.00,683.00,682.00,682.00,200 02/25/19,XIIT,574.00,574.00,574.00,574.00,1000 02/25/19,XIJI,736.00,736.00,736.00,736.00,100 02/25/19,XIPI,171.00,171.00,171.00,171.00,0 02/25/19,XISB,398.00,398.00,398.00,398.00,0 02/25/19,XISC,761.00,761.00,761.00,761.00,0 02/25/19,XISI,358.00,358.00,358.00,358.00,0 02/25/19,XISR,395.00,395.00,395.00,395.00,7000 02/25/19,XMTS,543.00,543.00,543.00,543.00,0 02/25/19,XPDV,518.00,518.00,518.00,518.00,0 02/25/19,XPES,470.00,470.00,470.00,470.00,0 02/25/19,XPFT,550.00,550.00,550.00,550.00,0 02/25/19,XPID,561.00,561.00,561.00,561.00,0 02/25/19,XPLC,520.00,520.00,520.00,520.00,0 02/25/19,XPLQ,557.00,557.00,557.00,557.00,0 02/25/19,XPSG,463.00,463.00,463.00,463.00,0 02/25/19,XSBC,114.00,114.00,114.00,114.00,100 02/25/19,YELO,370.00,370.00,360.00,360.00,2351200 02/25/19,YELO-W,50.00,50.00,43.00,46.00,214100 02/25/19,YPAS,610.00,610.00,610.00,610.00,100 02/25/19,YULE,181.00,200.00,181.00,182.00,1000 02/25/19,ZBRA,50.00,50.00,50.00,50.00,0 02/25/19,ZINC,2260.00,2340.00,2230.00,2320.00,53127400 02/25/19,ZONE,496.00,515.00,494.00,510.00,1653000