,,,,,, 04/26/19,AALI,10875.00,10875.00,10525.00,10625.00,1353400 04/26/19,ABBA,159.00,160.00,152.00,152.00,22877400 04/26/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/26/19,ABMM,2040.00,2040.00,2040.00,2040.00,0 04/26/19,ACES,1600.00,1600.00,1535.00,1555.00,25268800 04/26/19,ACST,1600.00,1600.00,1575.00,1585.00,2412900 04/26/19,ADES,1080.00,1080.00,1070.00,1075.00,6800 04/26/19,ADHI,1720.00,1745.00,1690.00,1735.00,6843600 04/26/19,ADMF,10050.00,10050.00,9950.00,10050.00,135700 04/26/19,ADMG,310.00,310.00,308.00,310.00,480200 04/26/19,ADRO,1290.00,1295.00,1280.00,1290.00,15772900 04/26/19,AGII,550.00,560.00,545.00,550.00,802000 04/26/19,AGRO,320.00,326.00,320.00,322.00,1721700 04/26/19,AGRS,308.00,314.00,308.00,314.00,5500 04/26/19,AHAP,62.00,62.00,61.00,61.00,2000 04/26/19,AIMS,180.00,180.00,180.00,180.00,0 04/26/19,AISA,168.00,168.00,168.00,168.00,0 04/26/19,AKKU,50.00,50.00,50.00,50.00,100 04/26/19,AKPI,540.00,540.00,540.00,540.00,2000 04/26/19,AKRA,4560.00,4560.00,4470.00,4480.00,6318100 04/26/19,AKSI,270.00,300.00,270.00,298.00,3200 04/26/19,ALDO,340.00,350.00,340.00,340.00,24400 04/26/19,ALKA,342.00,420.00,342.00,404.00,4500 04/26/19,ALMI,560.00,560.00,520.00,520.00,12200 04/26/19,ALTO,340.00,390.00,340.00,390.00,1300 04/26/19,AMAG,260.00,300.00,260.00,300.00,300 04/26/19,AMFG,5550.00,5625.00,5475.00,5625.00,84500 04/26/19,AMIN,366.00,448.00,366.00,436.00,1700 04/26/19,AMRT,910.00,940.00,905.00,910.00,2158700 04/26/19,ANDI,1560.00,1560.00,1525.00,1535.00,82700 04/26/19,ANJT,940.00,940.00,940.00,940.00,600 04/26/19,ANTM,865.00,880.00,865.00,875.00,33910900 04/26/19,APEX,850.00,850.00,830.00,830.00,500 04/26/19,APIC,570.00,575.00,565.00,575.00,10733400 04/26/19,APIC-W,446.00,446.00,446.00,446.00,0 04/26/19,APII,190.00,192.00,176.00,180.00,326300 04/26/19,APLI,83.00,83.00,83.00,83.00,300 04/26/19,APLN,175.00,175.00,170.00,172.00,2334700 04/26/19,APOL,58.00,58.00,58.00,58.00,0 04/26/19,APOL-W2,1.00,1.00,1.00,1.00,0 04/26/19,ARGO,825.00,825.00,825.00,825.00,0 04/26/19,ARII,900.00,900.00,860.00,860.00,7100 04/26/19,ARMY,318.00,318.00,304.00,306.00,63926100 04/26/19,ARNA,505.00,540.00,500.00,525.00,1878600 04/26/19,ARTA,420.00,452.00,420.00,448.00,1200 04/26/19,ARTI,50.00,50.00,50.00,50.00,200 04/26/19,ARTO,162.00,162.00,162.00,162.00,400 04/26/19,ASBI,272.00,282.00,272.00,282.00,1600 04/26/19,ASDM,1040.00,1040.00,1040.00,1040.00,0 04/26/19,ASGR,1300.00,1300.00,1285.00,1295.00,94600 04/26/19,ASII,7475.00,7650.00,7475.00,7650.00,31531100 04/26/19,ASJT,258.00,258.00,252.00,254.00,122900 04/26/19,ASMI,630.00,690.00,630.00,685.00,4655300 04/26/19,ASRI,342.00,342.00,324.00,336.00,11671700 04/26/19,ASRM,2300.00,2300.00,2300.00,2300.00,100 04/26/19,ASSA,775.00,785.00,750.00,780.00,4595100 04/26/19,ATIC,860.00,860.00,830.00,830.00,600 04/26/19,ATPK,194.00,194.00,194.00,194.00,0 04/26/19,AUTO,1545.00,1565.00,1530.00,1560.00,325900 04/26/19,BABP,50.00,50.00,50.00,50.00,1109700 04/26/19,BABP-W2,38.00,45.00,38.00,40.00,33900 04/26/19,BABP-W3,46.00,46.00,46.00,46.00,2000 04/26/19,BACA,280.00,280.00,280.00,280.00,500 04/26/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/26/19,BAJA,99.00,102.00,99.00,101.00,45300 04/26/19,BALI,1300.00,1315.00,1300.00,1300.00,534200 04/26/19,BAPA,94.00,95.00,92.00,95.00,100300 04/26/19,BATA,600.00,620.00,595.00,610.00,34000 04/26/19,BAYU,2040.00,2040.00,2040.00,2040.00,0 04/26/19,BBCA,27925.00,28225.00,27850.00,28100.00,13240900 04/26/19,BBHI,152.00,157.00,152.00,157.00,150800 04/26/19,BBKP,310.00,316.00,306.00,310.00,4225200 04/26/19,BBLD,480.00,480.00,480.00,480.00,200 04/26/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/26/19,BBNI,9625.00,9650.00,9500.00,9650.00,31360400 04/26/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/26/19,BBRI,4240.00,4360.00,4210.00,4330.00,132874000 04/26/19,BBRM,50.00,50.00,50.00,50.00,0 04/26/19,BBTN,2450.00,2520.00,2420.00,2510.00,21946000 04/26/19,BBYB,256.00,274.00,248.00,274.00,203100 04/26/19,BCAP,150.00,166.00,150.00,165.00,20300 04/26/19,BCIC,450.00,450.00,450.00,450.00,0 04/26/19,BCIP,82.00,85.00,81.00,82.00,12945700 04/26/19,BDMN,8525.00,8950.00,8300.00,8950.00,951100 04/26/19,BEEF,180.00,185.00,178.00,181.00,2615300 04/26/19,BEEF-W,51.00,54.00,50.00,51.00,1477700 04/26/19,BEKS,50.00,50.00,50.00,50.00,36400 04/26/19,BELL,266.00,268.00,262.00,268.00,454000 04/26/19,BEST,306.00,312.00,294.00,306.00,10900500 04/26/19,BFIN,650.00,670.00,650.00,670.00,5200 04/26/19,BGTG,83.00,83.00,80.00,81.00,2502000 04/26/19,BHIT,84.00,85.00,82.00,82.00,26565000 04/26/19,BIKA,216.00,226.00,216.00,226.00,1600 04/26/19,BIMA,52.00,53.00,50.00,52.00,147800 04/26/19,BINA,770.00,775.00,760.00,775.00,348700 04/26/19,BIPI,50.00,50.00,50.00,50.00,225200 04/26/19,BIPP,88.00,88.00,86.00,86.00,200 04/26/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/26/19,BIRD,3250.00,3300.00,3230.00,3300.00,326000 04/26/19,BISI,1425.00,1450.00,1425.00,1425.00,35700 04/26/19,BJBR,2000.00,2040.00,1985.00,1995.00,12590300 04/26/19,BJTM,690.00,700.00,690.00,690.00,21581400 04/26/19,BKDP,59.00,59.00,57.00,57.00,167300 04/26/19,BKSL,111.00,111.00,109.00,109.00,33165500 04/26/19,BKSL-W,29.00,29.00,28.00,28.00,409100 04/26/19,BKSW,165.00,175.00,165.00,175.00,1500 04/26/19,BLTA,50.00,50.00,50.00,50.00,792500 04/26/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/26/19,BMAS,304.00,312.00,300.00,312.00,9100 04/26/19,BMRI,7550.00,7800.00,7475.00,7725.00,75348700 04/26/19,BMSR,96.00,134.00,96.00,133.00,28300 04/26/19,BMTR,404.00,408.00,396.00,402.00,20963000 04/26/19,BNBA,290.00,290.00,290.00,290.00,16300 04/26/19,BNBR,50.00,50.00,50.00,50.00,10700 04/26/19,BNGA,1080.00,1080.00,1025.00,1075.00,2841300 04/26/19,BNII,262.00,264.00,258.00,260.00,942800 04/26/19,BNLI,955.00,975.00,945.00,960.00,14249900 04/26/19,BOGA,760.00,770.00,755.00,760.00,4851400 04/26/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/26/19,BOLT,850.00,855.00,850.00,855.00,113300 04/26/19,BORN,50.00,50.00,50.00,50.00,0 04/26/19,BOSS,1635.00,1655.00,1585.00,1655.00,2264300 04/26/19,BPFI,650.00,650.00,650.00,650.00,0 04/26/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/26/19,BPTR,83.00,84.00,79.00,82.00,248400 04/26/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/26/19,BRIS,555.00,560.00,545.00,550.00,4696400 04/26/19,BRMS,50.00,50.00,50.00,50.00,57100 04/26/19,BRNA,1140.00,1140.00,1140.00,1140.00,100 04/26/19,BRPT,4120.00,4140.00,4080.00,4120.00,32413800 04/26/19,BRPT-W,2220.00,2220.00,2220.00,2220.00,500 04/26/19,BSDE,1395.00,1415.00,1355.00,1415.00,8077300 04/26/19,BSIM,560.00,560.00,550.00,560.00,38500 04/26/19,BSIM-W3,72.00,90.00,65.00,75.00,65600 04/26/19,BSSR,2000.00,2000.00,2000.00,2000.00,500 04/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/26/19,BTEK,108.00,112.00,107.00,111.00,60983100 04/26/19,BTEL,50.00,50.00,50.00,50.00,100 04/26/19,BTON,254.00,254.00,250.00,252.00,80000 04/26/19,BTPN,3720.00,3730.00,3680.00,3730.00,364800 04/26/19,BTPS,2410.00,2420.00,2380.00,2420.00,70404100 04/26/19,BUDI,107.00,107.00,104.00,105.00,831700 04/26/19,BUKK,2030.00,2030.00,1955.00,1955.00,32100 04/26/19,BULL,187.00,204.00,185.00,195.00,99126700 04/26/19,BULL-W,83.00,100.00,83.00,97.00,1978800 04/26/19,BULL-W2,20.00,30.00,19.00,26.00,43154400 04/26/19,BUMI,123.00,125.00,121.00,123.00,136746800 04/26/19,BUVA,104.00,110.00,104.00,105.00,20195900 04/26/19,BVIC,162.00,168.00,162.00,168.00,7500 04/26/19,BWPT,160.00,161.00,159.00,160.00,1065000 04/26/19,BYAN,19000.00,19000.00,19000.00,19000.00,5500 04/26/19,CAKK,129.00,133.00,124.00,126.00,26868700 04/26/19,CAKK-W,56.00,59.00,51.00,53.00,9128700 04/26/19,CAMP,540.00,580.00,520.00,580.00,2703000 04/26/19,CANI,173.00,173.00,173.00,173.00,1200 04/26/19,CARS,2600.00,2600.00,2590.00,2600.00,408300 04/26/19,CASA,302.00,308.00,302.00,308.00,7424900 04/26/19,CASA-W,266.00,266.00,141.00,141.00,200 04/26/19,CASS,670.00,695.00,660.00,695.00,17400 04/26/19,CEKA,1120.00,1120.00,1020.00,1100.00,11800 04/26/19,CENT,87.00,87.00,86.00,87.00,5031500 04/26/19,CFIN,334.00,338.00,334.00,338.00,141800 04/26/19,CINT,280.00,284.00,280.00,284.00,9400 04/26/19,CITA,1450.00,1450.00,1350.00,1350.00,200 04/26/19,CITY,288.00,300.00,286.00,298.00,76400 04/26/19,CITY-W,121.00,138.00,121.00,138.00,1300 04/26/19,CKRA,76.00,76.00,76.00,76.00,0 04/26/19,CLAY,3150.00,3160.00,3150.00,3160.00,14200 04/26/19,CLEO,284.00,288.00,282.00,288.00,9699300 04/26/19,CLPI,715.00,715.00,715.00,715.00,500 04/26/19,CMNP,1300.00,1325.00,1270.00,1305.00,39600 04/26/19,CMPP,214.00,214.00,202.00,206.00,94100 04/26/19,CNKO,50.00,50.00,50.00,50.00,0 04/26/19,CNTB,250.00,250.00,250.00,250.00,0 04/26/19,CNTX,535.00,535.00,500.00,500.00,300 04/26/19,COCO,910.00,910.00,895.00,905.00,8826500 04/26/19,COCO-W,184.00,186.00,184.00,184.00,23200 04/26/19,COWL,262.00,262.00,256.00,256.00,317600 04/26/19,CPIN,5200.00,5350.00,5150.00,5200.00,15379100 04/26/19,CPRI,101.00,122.00,99.00,114.00,342066300 04/26/19,CPRI-W,70.00,90.00,69.00,83.00,17986600 04/26/19,CPRO,50.00,50.00,50.00,50.00,6000 04/26/19,CSAP,600.00,600.00,600.00,600.00,148400 04/26/19,CSIS,107.00,113.00,105.00,108.00,4978500 04/26/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/26/19,CTRA,1160.00,1160.00,1080.00,1135.00,10027300 04/26/19,CTTH,107.00,110.00,107.00,109.00,36500 04/26/19,DART,322.00,322.00,312.00,312.00,600 04/26/19,DAYA,224.00,224.00,224.00,224.00,0 04/26/19,DEAL,1240.00,1240.00,1215.00,1225.00,38336900 04/26/19,DEAL-W,995.00,995.00,995.00,995.00,168100 04/26/19,DEFI,1815.00,1815.00,1805.00,1805.00,1500 04/26/19,DEWA,50.00,50.00,50.00,50.00,100 04/26/19,DFAM,800.00,805.00,795.00,805.00,634400 04/26/19,DFAM-W,630.00,630.00,630.00,630.00,0 04/26/19,DGIK,50.00,50.00,50.00,50.00,0 04/26/19,DIGI,1710.00,1715.00,1700.00,1715.00,3400 04/26/19,DILD,330.00,338.00,330.00,336.00,814600 04/26/19,DIVA,2930.00,2930.00,2920.00,2920.00,160700 04/26/19,DKFT,210.00,218.00,210.00,212.00,178500 04/26/19,DLTA,7100.00,7100.00,7050.00,7100.00,2300 04/26/19,DMAS,254.00,260.00,242.00,254.00,52742100 04/26/19,DNAR,250.00,260.00,244.00,246.00,54000 04/26/19,DNET,3210.00,3210.00,3210.00,3210.00,20000 04/26/19,DOID,580.00,590.00,570.00,580.00,19637500 04/26/19,DPNS,324.00,324.00,322.00,322.00,2000 04/26/19,DPUM,130.00,134.00,127.00,130.00,125600 04/26/19,DSFI,121.00,124.00,120.00,121.00,150400 04/26/19,DSNG,384.00,386.00,384.00,386.00,275900 04/26/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/26/19,DUCK,1435.00,1435.00,1425.00,1425.00,237400 04/26/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 04/26/19,DVLA,2280.00,2280.00,2210.00,2260.00,58100 04/26/19,DWGL,92.00,92.00,89.00,90.00,189000 04/26/19,DWGL-W,24.00,24.00,23.00,23.00,891200 04/26/19,DYAN,130.00,137.00,124.00,134.00,21338900 04/26/19,ECII,1090.00,1090.00,1090.00,1090.00,3000 04/26/19,EKAD,815.00,825.00,795.00,820.00,19700 04/26/19,ELSA,396.00,400.00,390.00,394.00,30315800 04/26/19,ELTY,50.00,50.00,50.00,50.00,0 04/26/19,EMDE,248.00,248.00,244.00,248.00,85800 04/26/19,EMTK,8275.00,8275.00,8275.00,8275.00,500 04/26/19,ENRG,61.00,62.00,59.00,60.00,37046900 04/26/19,EPMT,2390.00,2390.00,2390.00,2390.00,0 04/26/19,ERAA,1590.00,1655.00,1575.00,1630.00,28062500 04/26/19,ERTX,120.00,120.00,120.00,120.00,200 04/26/19,ESSA,372.00,372.00,358.00,360.00,63869800 04/26/19,ESTI,98.00,98.00,95.00,96.00,1537900 04/26/19,ETWA,76.00,76.00,70.00,70.00,55100 04/26/19,EXCL,2830.00,2910.00,2820.00,2870.00,7321000 04/26/19,FAST,2300.00,2300.00,2050.00,2060.00,10300 04/26/19,FASW,8175.00,8175.00,7875.00,8075.00,37800 04/26/19,FILM,855.00,855.00,835.00,850.00,11785300 04/26/19,FINN,50.00,50.00,50.00,50.00,5400 04/26/19,FIRE,6450.00,6450.00,6375.00,6375.00,17613300 04/26/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/26/19,FISH,3730.00,3730.00,3730.00,3730.00,100 04/26/19,FMII,685.00,685.00,685.00,685.00,0 04/26/19,FOOD,183.00,185.00,180.00,185.00,318500 04/26/19,FORU,110.00,110.00,100.00,100.00,2500 04/26/19,FORZ,770.00,770.00,755.00,760.00,1191900 04/26/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/26/19,FPNI,162.00,168.00,162.00,164.00,1952800 04/26/19,FREN,304.00,316.00,296.00,308.00,143151000 04/26/19,FREN-W,154.00,159.00,148.00,153.00,5417400 04/26/19,GAMA,50.00,50.00,50.00,50.00,5300 04/26/19,GDST,96.00,96.00,93.00,93.00,237000 04/26/19,GDYR,1970.00,1970.00,1970.00,1970.00,100 04/26/19,GEMA,326.00,326.00,326.00,326.00,10000 04/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/26/19,GGRM,79100.00,82975.00,78700.00,82950.00,2553900 04/26/19,GHON,1395.00,1420.00,1315.00,1315.00,1200 04/26/19,GIAA,460.00,474.00,446.00,470.00,36984300 04/26/19,GJTL,690.00,705.00,685.00,695.00,5861100 04/26/19,GLOB,378.00,380.00,350.00,360.00,5700 04/26/19,GMCW,860.00,860.00,860.00,860.00,0 04/26/19,GMFI,230.00,234.00,220.00,232.00,10727800 04/26/19,GMTD,19600.00,19600.00,19600.00,19600.00,100 04/26/19,GOLD,545.00,590.00,390.00,390.00,3300 04/26/19,GOLL,50.00,50.00,50.00,50.00,0 04/26/19,GOOD,1750.00,1785.00,1750.00,1770.00,19100 04/26/19,GPRA,100.00,100.00,96.00,99.00,113100 04/26/19,GREN,328.00,328.00,328.00,328.00,0 04/26/19,GSMF,112.00,114.00,100.00,114.00,15500 04/26/19,GTBO,198.00,198.00,190.00,190.00,37500 04/26/19,GWSA,195.00,206.00,195.00,199.00,105400 04/26/19,GZCO,52.00,53.00,52.00,53.00,3715900 04/26/19,HADE,50.00,50.00,50.00,50.00,0 04/26/19,HDFA,151.00,160.00,151.00,160.00,600 04/26/19,HDTX,108.00,108.00,108.00,108.00,0 04/26/19,HEAL,3400.00,3410.00,3390.00,3390.00,141000 04/26/19,HELI,136.00,137.00,133.00,137.00,104000 04/26/19,HELI-W,21.00,21.00,20.00,21.00,337500 04/26/19,HERO,875.00,990.00,875.00,940.00,22300 04/26/19,HEXA,3140.00,3140.00,3130.00,3130.00,12600 04/26/19,HITS,700.00,700.00,700.00,700.00,0 04/26/19,HKMU,346.00,348.00,346.00,348.00,10533600 04/26/19,HMSP,3380.00,3420.00,3360.00,3370.00,27689100 04/26/19,HOKI,605.00,615.00,600.00,605.00,18659300 04/26/19,HOKI-W,610.00,610.00,610.00,610.00,0 04/26/19,HOME,81.00,82.00,79.00,79.00,8828700 04/26/19,HOTL,110.00,115.00,110.00,115.00,4689400 04/26/19,HRME,440.00,460.00,350.00,372.00,4454500 04/26/19,HRTA,248.00,248.00,246.00,246.00,32100 04/26/19,HRUM,1365.00,1380.00,1340.00,1340.00,1745600 04/26/19,IATA,50.00,50.00,50.00,50.00,0 04/26/19,IBFN,214.00,224.00,214.00,222.00,1200 04/26/19,IBFN-W,46.00,46.00,43.00,43.00,900 04/26/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/26/19,ICBP,9125.00,9250.00,9075.00,9175.00,9330800 04/26/19,ICON,98.00,98.00,97.00,97.00,2500 04/26/19,IDPR,474.00,474.00,460.00,460.00,500 04/26/19,IGAR,370.00,370.00,356.00,356.00,13100 04/26/19,IIKP,95.00,96.00,91.00,91.00,121270900 04/26/19,IKAI,170.00,171.00,165.00,166.00,7691400 04/26/19,IKBI,244.00,250.00,244.00,250.00,36300 04/26/19,IMAS,2770.00,2770.00,2720.00,2740.00,46800 04/26/19,IMJS,625.00,635.00,615.00,620.00,2374700 04/26/19,IMPC,850.00,860.00,830.00,850.00,242800 04/26/19,INAF,4040.00,4230.00,4040.00,4100.00,40100 04/26/19,INAI,432.00,440.00,430.00,440.00,4500 04/26/19,INCF,620.00,650.00,480.00,480.00,14867300 04/26/19,INCI,540.00,540.00,510.00,525.00,129000 04/26/19,INCO,3000.00,3070.00,2980.00,3050.00,6448400 04/26/19,INDF,6275.00,6400.00,6200.00,6400.00,5748900 04/26/19,INDR,4700.00,4710.00,4700.00,4710.00,16100 04/26/19,INDS,2290.00,2490.00,2260.00,2360.00,4311300 04/26/19,INDX,78.00,81.00,77.00,77.00,473500 04/26/19,INDY,1730.00,1735.00,1685.00,1715.00,5605000 04/26/19,INKP,7100.00,7150.00,6825.00,6875.00,5154100 04/26/19,INPC,72.00,72.00,71.00,72.00,62800 04/26/19,INPC-W,10.00,10.00,9.00,9.00,77000 04/26/19,INPP,840.00,840.00,840.00,840.00,0 04/26/19,INPS,3210.00,3210.00,3210.00,3210.00,0 04/26/19,INRU,600.00,600.00,600.00,600.00,0 04/26/19,INTA,466.00,478.00,464.00,478.00,57600 04/26/19,INTA-W,250.00,250.00,250.00,250.00,0 04/26/19,INTD,159.00,179.00,157.00,167.00,6400 04/26/19,INTP,21000.00,21500.00,20950.00,21375.00,1341200 04/26/19,IPCC,1345.00,1345.00,1340.00,1340.00,65700 04/26/19,IPCM,382.00,382.00,360.00,366.00,891000 04/26/19,IPOL,95.00,96.00,95.00,96.00,62400 04/26/19,ISAT,2480.00,2590.00,2460.00,2510.00,4475700 04/26/19,ISSP,101.00,105.00,101.00,102.00,8291800 04/26/19,ITMA,800.00,800.00,800.00,800.00,0 04/26/19,ITMG,20100.00,20350.00,19875.00,20300.00,598800 04/26/19,ITTG,82.00,82.00,82.00,82.00,0 04/26/19,JAWA,129.00,129.00,129.00,129.00,0 04/26/19,JAYA,142.00,152.00,141.00,149.00,13786000 04/26/19,JAYA-W,47.00,52.00,45.00,47.00,15352500 04/26/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/26/19,JGLE,50.00,50.00,50.00,50.00,0 04/26/19,JIHD,468.00,480.00,468.00,480.00,15300 04/26/19,JKON,384.00,384.00,384.00,384.00,0 04/26/19,JKSW,55.00,56.00,55.00,56.00,2100 04/26/19,JMAS,800.00,820.00,800.00,820.00,11700 04/26/19,JPFA,1545.00,1590.00,1530.00,1550.00,48038600 04/26/19,JRPT,595.00,600.00,590.00,595.00,2197400 04/26/19,JSKY,1185.00,1195.00,1185.00,1185.00,34400 04/26/19,JSMR,6000.00,6150.00,5950.00,6125.00,7109200 04/26/19,JSPT,1225.00,1260.00,1225.00,1260.00,300 04/26/19,JTPE,820.00,825.00,790.00,820.00,5074500 04/26/19,KAEF,3000.00,3040.00,2970.00,2990.00,487400 04/26/19,KARW,80.00,83.00,80.00,83.00,1500 04/26/19,KBLI,420.00,420.00,392.00,400.00,71581000 04/26/19,KBLM,246.00,248.00,240.00,242.00,221000 04/26/19,KBLV,442.00,452.00,412.00,452.00,4600 04/26/19,KBRI,50.00,50.00,50.00,50.00,0 04/26/19,KDSI,970.00,970.00,950.00,970.00,281600 04/26/19,KIAS,100.00,100.00,100.00,100.00,0 04/26/19,KICI,300.00,300.00,300.00,300.00,600 04/26/19,KIJA,246.00,250.00,246.00,250.00,816600 04/26/19,KINO,2600.00,2620.00,2510.00,2620.00,35800 04/26/19,KIOS,805.00,805.00,710.00,800.00,57700 04/26/19,KIOS-W,690.00,690.00,690.00,690.00,0 04/26/19,KKGI,268.00,282.00,268.00,274.00,27500 04/26/19,KLBF,1470.00,1515.00,1470.00,1515.00,11807000 04/26/19,KMTR,326.00,326.00,320.00,322.00,38200 04/26/19,KOBX,173.00,177.00,173.00,174.00,268800 04/26/19,KOIN,228.00,244.00,214.00,214.00,2400 04/26/19,KONI,268.00,274.00,268.00,274.00,400 04/26/19,KOPI,635.00,645.00,630.00,645.00,54200 04/26/19,KPAL,268.00,268.00,256.00,268.00,4800 04/26/19,KPAL-W,110.00,140.00,107.00,140.00,2300 04/26/19,KPAS,147.00,148.00,142.00,144.00,17732900 04/26/19,KPAS-W,43.00,44.00,42.00,42.00,360400 04/26/19,KPIG,132.00,133.00,132.00,132.00,208200 04/26/19,KRAH,2210.00,2210.00,2210.00,2210.00,7000 04/26/19,KRAS,448.00,452.00,444.00,446.00,4428300 04/26/19,KREN,565.00,575.00,565.00,575.00,68350100 04/26/19,LAND,945.00,1000.00,900.00,945.00,1486800 04/26/19,LAPD,50.00,50.00,50.00,50.00,0 04/26/19,LCGP,114.00,115.00,113.00,115.00,5711800 04/26/19,LCKM,324.00,328.00,324.00,328.00,38800 04/26/19,LEAD,62.00,68.00,61.00,65.00,70713200 04/26/19,LINK,4330.00,4460.00,4300.00,4370.00,1585200 04/26/19,LION,595.00,595.00,595.00,595.00,0 04/26/19,LMAS,56.00,58.00,56.00,56.00,170800 04/26/19,LMPI,140.00,149.00,140.00,149.00,1200 04/26/19,LMSH,555.00,555.00,555.00,555.00,0 04/26/19,LPCK,1990.00,1990.00,1880.00,1890.00,1018600 04/26/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/26/19,LPIN,1140.00,1230.00,1140.00,1220.00,44000 04/26/19,LPKR,328.00,334.00,326.00,330.00,73414700 04/26/19,LPLI,135.00,135.00,126.00,134.00,6600 04/26/19,LPPF,4090.00,4350.00,4070.00,4320.00,27287600 04/26/19,LPPS,101.00,102.00,99.00,102.00,371600 04/26/19,LRNA,111.00,115.00,111.00,111.00,138700 04/26/19,LSIP,1080.00,1090.00,1060.00,1065.00,9183600 04/26/19,LTLS,665.00,685.00,665.00,680.00,34600 04/26/19,LUCK,900.00,910.00,895.00,905.00,992800 04/26/19,MABA,51.00,52.00,50.00,50.00,1256661600 04/26/19,MAGP,50.00,50.00,50.00,50.00,0 04/26/19,MAIN,1115.00,1180.00,1095.00,1150.00,7352300 04/26/19,MAMI,154.00,155.00,147.00,149.00,139751800 04/26/19,MAMIP,600.00,600.00,600.00,600.00,0 04/26/19,MAPA,6025.00,6050.00,6000.00,6050.00,101700 04/26/19,MAPB,1800.00,1800.00,1760.00,1760.00,1700 04/26/19,MAPI,975.00,975.00,945.00,955.00,3639100 04/26/19,MARI,248.00,250.00,248.00,250.00,5693600 04/26/19,MARK,492.00,496.00,490.00,492.00,2151400 04/26/19,MASA,830.00,835.00,830.00,830.00,15111600 04/26/19,MAYA,7725.00,7725.00,7725.00,7725.00,0 04/26/19,MBAP,2700.00,2700.00,2680.00,2680.00,19600 04/26/19,MBSS,655.00,725.00,650.00,715.00,5481600 04/26/19,MBTO,128.00,133.00,125.00,130.00,5700 04/26/19,MCAS,3580.00,3580.00,3530.00,3550.00,819200 04/26/19,MCOR,152.00,152.00,151.00,151.00,928500 04/26/19,MDIA,127.00,127.00,123.00,127.00,297100 04/26/19,MDKA,3980.00,3990.00,3950.00,3990.00,49900 04/26/19,MDKI,230.00,234.00,222.00,232.00,128700 04/26/19,MDLN,278.00,298.00,264.00,296.00,41047300 04/26/19,MDRN,50.00,50.00,50.00,50.00,0 04/26/19,MEDC,895.00,895.00,875.00,885.00,5050900 04/26/19,MEDC-W,264.00,276.00,264.00,270.00,378600 04/26/19,MEGA,5800.00,5800.00,5800.00,5800.00,0 04/26/19,MERK,4050.00,4070.00,4050.00,4060.00,48500 04/26/19,META,200.00,200.00,199.00,199.00,6500 04/26/19,MFIN,1000.00,1000.00,1000.00,1000.00,27900 04/26/19,MFMI,640.00,640.00,640.00,640.00,0 04/26/19,MGNA,50.00,50.00,50.00,50.00,0 04/26/19,MGRO,890.00,890.00,885.00,890.00,3628200 04/26/19,MICE,434.00,448.00,434.00,448.00,13900 04/26/19,MIDI,1205.00,1205.00,1205.00,1205.00,200 04/26/19,MIKA,2000.00,2060.00,1995.00,2030.00,1145400 04/26/19,MINA,1300.00,1330.00,1205.00,1205.00,8414600 04/26/19,MIRA,50.00,50.00,50.00,50.00,0 04/26/19,MITI,51.00,51.00,51.00,51.00,0 04/26/19,MKNT,190.00,190.00,162.00,189.00,1900 04/26/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 04/26/19,MLBI,19900.00,20000.00,19725.00,20000.00,2200 04/26/19,MLIA,1385.00,1385.00,1300.00,1300.00,969200 04/26/19,MLPL,123.00,128.00,123.00,126.00,6020100 04/26/19,MLPT,1200.00,1200.00,920.00,920.00,200 04/26/19,MMLP,424.00,428.00,424.00,428.00,3600 04/26/19,MNCN,945.00,955.00,905.00,930.00,44800700 04/26/19,MOLI,1100.00,1100.00,1100.00,1100.00,12000 04/26/19,MPMX,1180.00,1250.00,1105.00,1235.00,4263700 04/26/19,MPOW,120.00,120.00,111.00,120.00,28500 04/26/19,MPPA,202.00,208.00,198.00,208.00,14550900 04/26/19,MPRO,780.00,780.00,780.00,780.00,100 04/26/19,MRAT,170.00,170.00,166.00,168.00,9000 04/26/19,MREI,6000.00,6300.00,6000.00,6300.00,900 04/26/19,MSIN,306.00,306.00,300.00,304.00,222500 04/26/19,MSKY,975.00,980.00,975.00,980.00,111000 04/26/19,MTDL,975.00,980.00,965.00,975.00,3458200 04/26/19,MTFN,50.00,50.00,50.00,50.00,0 04/26/19,MTLA,430.00,450.00,430.00,448.00,11774000 04/26/19,MTPS,1195.00,1250.00,985.00,1100.00,5301800 04/26/19,MTPS-W,260.00,276.00,240.00,240.00,1212700 04/26/19,MTRA,372.00,372.00,366.00,366.00,52600 04/26/19,MTSM,191.00,191.00,191.00,191.00,500 04/26/19,MTWI,68.00,68.00,66.00,66.00,111100 04/26/19,MYOH,1290.00,1295.00,1235.00,1260.00,1496000 04/26/19,MYOR,2540.00,2590.00,2520.00,2560.00,1984600 04/26/19,MYRX,102.00,103.00,101.00,102.00,586379300 04/26/19,MYRXP,50.00,50.00,50.00,50.00,0 04/26/19,MYTX,74.00,83.00,74.00,76.00,28200 04/26/19,NAGA,252.00,252.00,252.00,252.00,125500 04/26/19,NASA,625.00,635.00,625.00,630.00,3955600 04/26/19,NASA-W,605.00,605.00,605.00,605.00,0 04/26/19,NATO,685.00,705.00,685.00,700.00,10473800 04/26/19,NATO-W,404.00,444.00,404.00,444.00,1100 04/26/19,NELY,158.00,158.00,158.00,158.00,1100 04/26/19,NFCX,2660.00,2700.00,2660.00,2690.00,945600 04/26/19,NICK,342.00,342.00,342.00,342.00,16900 04/26/19,NIKL,2640.00,2700.00,2620.00,2640.00,47600 04/26/19,NIPS,362.00,362.00,360.00,360.00,1602100 04/26/19,NIRO,130.00,130.00,130.00,130.00,3533000 04/26/19,NISP,890.00,895.00,880.00,885.00,6400 04/26/19,NOBU,980.00,980.00,980.00,980.00,0 04/26/19,NRCA,402.00,406.00,400.00,404.00,367900 04/26/19,NUSA,72.00,73.00,70.00,71.00,959471500 04/26/19,NUSA-W,16.00,16.00,15.00,16.00,4414600 04/26/19,OASA,302.00,340.00,290.00,306.00,15869900 04/26/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/26/19,OKAS,149.00,180.00,137.00,155.00,7800 04/26/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/26/19,PADI,625.00,625.00,580.00,600.00,15491400 04/26/19,PALM,266.00,266.00,266.00,266.00,1500 04/26/19,PANI,118.00,118.00,110.00,114.00,587300 04/26/19,PANR,398.00,398.00,396.00,398.00,1776100 04/26/19,PANS,1440.00,1440.00,1390.00,1420.00,10200 04/26/19,PBID,1080.00,1085.00,1070.00,1085.00,4300 04/26/19,PBRX,510.00,515.00,498.00,500.00,800100 04/26/19,PBSA,680.00,680.00,680.00,680.00,0 04/26/19,PCAR,4400.00,4400.00,4400.00,4400.00,3500 04/26/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/26/19,PEGE,181.00,181.00,181.00,181.00,0 04/26/19,PEHA,2220.00,2250.00,2210.00,2220.00,3700 04/26/19,PGAS,2350.00,2380.00,2330.00,2360.00,17017200 04/26/19,PGLI,318.00,318.00,318.00,318.00,500 04/26/19,PICO,288.00,288.00,262.00,280.00,3600 04/26/19,PJAA,1300.00,1300.00,1300.00,1300.00,2200 04/26/19,PKPK,90.00,92.00,87.00,92.00,130600 04/26/19,PLAS,50.00,50.00,50.00,50.00,0 04/26/19,PLIN,3710.00,3710.00,3710.00,3710.00,0 04/26/19,PNBN,1295.00,1305.00,1275.00,1280.00,2768500 04/26/19,PNBS,60.00,61.00,60.00,60.00,4045300 04/26/19,PNIN,1245.00,1270.00,1215.00,1260.00,273100 04/26/19,PNLF,388.00,402.00,378.00,400.00,24203400 04/26/19,PNSE,655.00,655.00,655.00,655.00,100 04/26/19,POLA,1385.00,1395.00,1370.00,1395.00,63200 04/26/19,POLA-W,950.00,950.00,950.00,950.00,1200 04/26/19,POLI,1125.00,1140.00,815.00,995.00,385700 04/26/19,POLL,1405.00,1405.00,1405.00,1405.00,0 04/26/19,POLY,141.00,142.00,138.00,139.00,1782400 04/26/19,POOL,2470.00,3080.00,2460.00,2990.00,82907300 04/26/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/26/19,PORT,600.00,600.00,600.00,600.00,0 04/26/19,POWR,935.00,960.00,930.00,960.00,5819100 04/26/19,PPRE,392.00,392.00,386.00,392.00,9759000 04/26/19,PPRO,144.00,146.00,141.00,144.00,12373000 04/26/19,PRAS,169.00,175.00,168.00,168.00,5500 04/26/19,PRDA,2890.00,2890.00,2830.00,2880.00,6800 04/26/19,PRIM,434.00,434.00,430.00,430.00,57100 04/26/19,PRIM-W,40.00,49.00,36.00,45.00,490900 04/26/19,PSAB,189.00,192.00,189.00,190.00,506000 04/26/19,PSDN,188.00,238.00,188.00,238.00,1400 04/26/19,PSKT,50.00,50.00,50.00,50.00,0 04/26/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/26/19,PSSI,173.00,176.00,171.00,172.00,4960700 04/26/19,PTBA,4040.00,4050.00,3990.00,4020.00,23691500 04/26/19,PTIS,262.00,262.00,262.00,262.00,600 04/26/19,PTPP,2340.00,2430.00,2260.00,2410.00,19636500 04/26/19,PTRO,1925.00,1925.00,1880.00,1895.00,1814800 04/26/19,PTSN,1115.00,1120.00,1050.00,1120.00,313600 04/26/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/26/19,PUDP,358.00,358.00,358.00,358.00,0 04/26/19,PWON,730.00,735.00,700.00,710.00,35311300 04/26/19,PYFA,180.00,180.00,175.00,180.00,2000 04/26/19,PZZA,1230.00,1250.00,1150.00,1205.00,112300 04/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/26/19,R-LQ45X,1045.00,1049.00,1045.00,1049.00,14500 04/26/19,RAJA,286.00,298.00,278.00,280.00,4635400 04/26/19,RALS,1760.00,1790.00,1720.00,1730.00,3061900 04/26/19,RANC,380.00,418.00,356.00,418.00,4800 04/26/19,RBMS,93.00,94.00,92.00,93.00,1147800 04/26/19,RDTX,6400.00,6650.00,6400.00,6650.00,300 04/26/19,RELI,230.00,230.00,230.00,230.00,0 04/26/19,RICY,187.00,187.00,187.00,187.00,1000 04/26/19,RIGS,326.00,348.00,324.00,328.00,2439500 04/26/19,RIMO,133.00,134.00,132.00,134.00,605316900 04/26/19,RISE,478.00,478.00,474.00,478.00,1265500 04/26/19,RMBA,362.00,362.00,342.00,362.00,700 04/26/19,RODA,306.00,310.00,300.00,310.00,24437200 04/26/19,ROTI,1300.00,1310.00,1295.00,1300.00,1791900 04/26/19,RUIS,252.00,252.00,252.00,252.00,3200 04/26/19,SAFE,202.00,208.00,200.00,200.00,381600 04/26/19,SAME,565.00,575.00,560.00,560.00,1533800 04/26/19,SAPX,700.00,745.00,700.00,745.00,300 04/26/19,SATU,111.00,113.00,110.00,110.00,515000 04/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/26/19,SCCO,9100.00,9100.00,9100.00,9100.00,200 04/26/19,SCMA,1720.00,1725.00,1690.00,1715.00,3305200 04/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/26/19,SDMU,52.00,52.00,50.00,52.00,219600 04/26/19,SDPC,105.00,109.00,105.00,109.00,43700 04/26/19,SDRA,845.00,845.00,845.00,845.00,100 04/26/19,SGRO,2350.00,2490.00,2350.00,2480.00,500900 04/26/19,SHID,3500.00,3500.00,3500.00,3500.00,0 04/26/19,SHIP,790.00,795.00,790.00,795.00,1286400 04/26/19,SIAP,83.00,83.00,83.00,83.00,0 04/26/19,SIDO,1005.00,1010.00,990.00,990.00,4988300 04/26/19,SILO,4010.00,4050.00,3930.00,4000.00,1448800 04/26/19,SIMA,90.00,91.00,85.00,89.00,3346800 04/26/19,SIMP,416.00,420.00,414.00,416.00,1570800 04/26/19,SIPD,775.00,775.00,775.00,775.00,0 04/26/19,SKBM,430.00,432.00,430.00,432.00,4200 04/26/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/26/19,SKRN,406.00,418.00,406.00,416.00,2035000 04/26/19,SKYB,284.00,284.00,284.00,284.00,0 04/26/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 04/26/19,SMBR,1000.00,1000.00,980.00,980.00,528000 04/26/19,SMCB,1795.00,1800.00,1795.00,1795.00,182100 04/26/19,SMDM,140.00,140.00,140.00,140.00,2200 04/26/19,SMDR,318.00,326.00,318.00,324.00,431000 04/26/19,SMGR,13125.00,13725.00,13125.00,13700.00,9318600 04/26/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/26/19,SMMT,144.00,144.00,136.00,140.00,250200 04/26/19,SMRA,1140.00,1150.00,1080.00,1150.00,18319700 04/26/19,SMRU,216.00,218.00,210.00,218.00,279700 04/26/19,SMSM,1510.00,1510.00,1460.00,1490.00,3566700 04/26/19,SOCI,175.00,182.00,173.00,180.00,8548400 04/26/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/26/19,SOSS,490.00,490.00,426.00,426.00,3400 04/26/19,SOSS-W,42.00,42.00,38.00,39.00,1510000 04/26/19,SOTS,216.00,216.00,190.00,190.00,3400 04/26/19,SOTS-W,80.00,80.00,61.00,77.00,2300 04/26/19,SPMA,258.00,260.00,252.00,252.00,60600 04/26/19,SPTO,910.00,910.00,900.00,900.00,5967600 04/26/19,SQMI,248.00,250.00,240.00,244.00,2114400 04/26/19,SRAJ,208.00,208.00,200.00,200.00,23900 04/26/19,SRIL,334.00,336.00,332.00,336.00,3788700 04/26/19,SRSN,62.00,63.00,61.00,62.00,1207900 04/26/19,SRTG,3700.00,3800.00,3700.00,3800.00,25600 04/26/19,SSIA,640.00,675.00,635.00,670.00,36471200 04/26/19,SSMS,1080.00,1090.00,1045.00,1075.00,9027100 04/26/19,SSTM,352.00,372.00,352.00,372.00,2600 04/26/19,STAR,99.00,99.00,98.00,99.00,1085900 04/26/19,STTP,3200.00,3200.00,3200.00,3200.00,2000 04/26/19,SUGI,50.00,50.00,50.00,50.00,0 04/26/19,SULI,90.00,90.00,87.00,88.00,60400 04/26/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/26/19,SURE,2640.00,2690.00,2640.00,2690.00,482100 04/26/19,SWAT,125.00,129.00,125.00,127.00,4368400 04/26/19,TALF,310.00,310.00,300.00,310.00,500 04/26/19,TAMU,4480.00,4500.00,4470.00,4480.00,3618100 04/26/19,TARA,750.00,755.00,720.00,750.00,48304200 04/26/19,TAXI,90.00,90.00,90.00,90.00,0 04/26/19,TBIG,3620.00,3710.00,3610.00,3710.00,1207900 04/26/19,TBLA,830.00,835.00,815.00,830.00,500500 04/26/19,TBMS,885.00,885.00,885.00,885.00,1000 04/26/19,TCID,16200.00,16425.00,16200.00,16425.00,700 04/26/19,TCPI,4800.00,5075.00,4790.00,4980.00,457800 04/26/19,TDPM,296.00,298.00,292.00,296.00,12114700 04/26/19,TELE,730.00,730.00,700.00,700.00,200 04/26/19,TFCO,560.00,630.00,550.00,620.00,2500 04/26/19,TGKA,3700.00,3700.00,3700.00,3700.00,100 04/26/19,TGRA,825.00,835.00,820.00,830.00,26230100 04/26/19,TIFA,182.00,182.00,176.00,181.00,2400 04/26/19,TINS,1305.00,1305.00,1260.00,1305.00,13671800 04/26/19,TIRA,210.00,210.00,204.00,210.00,5800 04/26/19,TIRT,71.00,72.00,66.00,69.00,17300 04/26/19,TKIM,9500.00,9525.00,9275.00,9425.00,822800 04/26/19,TLKM,3800.00,3910.00,3800.00,3910.00,66452700 04/26/19,TMAS,785.00,785.00,785.00,785.00,0 04/26/19,TMPI,50.00,50.00,50.00,50.00,0 04/26/19,TMPO,190.00,190.00,165.00,175.00,67500 04/26/19,TNCA,300.00,300.00,270.00,270.00,55100 04/26/19,TOBA,1585.00,1585.00,1585.00,1585.00,1000 04/26/19,TOPS,750.00,750.00,690.00,690.00,2412800 04/26/19,TOTL,605.00,605.00,600.00,605.00,567800 04/26/19,TOTO,398.00,404.00,396.00,404.00,105100 04/26/19,TOWR,710.00,740.00,710.00,735.00,20572700 04/26/19,TPIA,5100.00,5150.00,5025.00,5075.00,4200200 04/26/19,TPMA,250.00,250.00,250.00,250.00,1000 04/26/19,TRAM,111.00,112.00,106.00,109.00,1129949400 04/26/19,TRAM-W,55.00,56.00,52.00,56.00,97600 04/26/19,TRIL,50.00,50.00,50.00,50.00,0 04/26/19,TRIM,145.00,145.00,145.00,145.00,50000 04/26/19,TRIO,110.00,118.00,90.00,95.00,1059700 04/26/19,TRIS,268.00,268.00,230.00,246.00,5300 04/26/19,TRST,370.00,370.00,370.00,370.00,100000 04/26/19,TRUK,115.00,116.00,113.00,115.00,534400 04/26/19,TRUS,310.00,310.00,310.00,310.00,100 04/26/19,TSPC,1770.00,1770.00,1740.00,1750.00,369000 04/26/19,TUGU,2610.00,2700.00,2610.00,2700.00,7500 04/26/19,TURI,1160.00,1160.00,1160.00,1160.00,600 04/26/19,ULTJ,1220.00,1225.00,1200.00,1205.00,512800 04/26/19,UNIC,5175.00,5175.00,5175.00,5175.00,100 04/26/19,UNIT,212.00,212.00,208.00,210.00,42600 04/26/19,UNSP,113.00,115.00,112.00,115.00,147200 04/26/19,UNTR,27675.00,27750.00,27225.00,27600.00,5135100 04/26/19,UNVR,46400.00,46500.00,45250.00,45500.00,5064800 04/26/19,URBN,2310.00,2310.00,2300.00,2310.00,85100 04/26/19,URBN-W,77.00,79.00,75.00,77.00,721800 04/26/19,VICO,102.00,102.00,102.00,102.00,0 04/26/19,VINS,101.00,107.00,100.00,107.00,3100 04/26/19,VINS-W,33.00,34.00,32.00,34.00,22600 04/26/19,VIVA,144.00,144.00,140.00,141.00,13174200 04/26/19,VOKS,280.00,288.00,278.00,286.00,4651300 04/26/19,VRNA,129.00,129.00,129.00,129.00,200000 04/26/19,WAPO,87.00,89.00,86.00,89.00,196900 04/26/19,WEGE,382.00,384.00,360.00,374.00,101687800 04/26/19,WEHA,143.00,143.00,142.00,142.00,2043500 04/26/19,WICO,600.00,600.00,600.00,600.00,0 04/26/19,WIIM,282.00,286.00,264.00,276.00,10352500 04/26/19,WIKA,2300.00,2380.00,2260.00,2350.00,23643100 04/26/19,WINS,224.00,224.00,224.00,224.00,600 04/26/19,WOMF,354.00,356.00,354.00,356.00,131900 04/26/19,WOOD,805.00,825.00,800.00,825.00,9050500 04/26/19,WSBP,434.00,436.00,426.00,434.00,54905900 04/26/19,WSKT,2090.00,2130.00,2030.00,2110.00,21541900 04/26/19,WTON,630.00,640.00,620.00,625.00,8185700 04/26/19,XBID,546.00,546.00,546.00,546.00,0 04/26/19,XBLQ,500.00,500.00,500.00,500.00,0 04/26/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/26/19,XBSK,392.00,392.00,392.00,392.00,0 04/26/19,XCID,65.00,66.00,64.00,64.00,1073300 04/26/19,XCIS,105.00,105.00,105.00,105.00,500 04/26/19,XDIF,509.00,509.00,509.00,509.00,0 04/26/19,XIHD,520.00,520.00,520.00,520.00,200 04/26/19,XIIC,1150.00,1150.00,1150.00,1150.00,600 04/26/19,XIIF,715.00,715.00,715.00,715.00,0 04/26/19,XIIT,566.00,566.00,565.00,565.00,3800 04/26/19,XIJI,702.00,702.00,702.00,702.00,0 04/26/19,XIPI,172.00,172.00,172.00,172.00,2500 04/26/19,XISB,398.00,398.00,398.00,398.00,0 04/26/19,XISC,798.00,798.00,798.00,798.00,900 04/26/19,XISI,371.00,371.00,371.00,371.00,1000 04/26/19,XISR,403.00,405.00,403.00,405.00,59600 04/26/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/26/19,XMTS,531.00,531.00,531.00,531.00,0 04/26/19,XPDV,515.00,515.00,515.00,515.00,0 04/26/19,XPES,447.00,447.00,447.00,447.00,0 04/26/19,XPFT,546.00,546.00,546.00,546.00,2000 04/26/19,XPID,545.00,545.00,545.00,545.00,0 04/26/19,XPLC,514.00,514.00,514.00,514.00,0 04/26/19,XPLQ,541.00,541.00,541.00,541.00,0 04/26/19,XPMI,1005.00,1005.00,1005.00,1005.00,200 04/26/19,XPSG,464.00,464.00,464.00,464.00,0 04/26/19,XSBC,114.00,114.00,114.00,114.00,0 04/26/19,YELO,218.00,220.00,210.00,212.00,413900 04/26/19,YELO-W,29.00,29.00,25.00,28.00,5870100 04/26/19,YPAS,500.00,500.00,500.00,500.00,0 04/26/19,YULE,141.00,141.00,136.00,136.00,600 04/26/19,ZBRA,50.00,50.00,50.00,50.00,0 04/26/19,ZINC,620.00,620.00,605.00,610.00,92974600 04/26/19,ZONE,494.00,494.00,488.00,494.00,62000