,,,,,, 03/26/19,AALI,11450.00,11550.00,11275.00,11300.00,913000 03/26/19,ABBA,89.00,92.00,89.00,90.00,7909300 03/26/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 03/26/19,ABMM,1980.00,1980.00,1980.00,1980.00,14400 03/26/19,ACES,1765.00,1790.00,1760.00,1780.00,3127000 03/26/19,ACST,1580.00,1590.00,1560.00,1560.00,125600 03/26/19,ADES,1090.00,1110.00,1075.00,1085.00,97500 03/26/19,ADHI,1535.00,1550.00,1525.00,1545.00,5020800 03/26/19,ADMF,10525.00,10625.00,10525.00,10550.00,225800 03/26/19,ADMG,342.00,350.00,342.00,346.00,540700 03/26/19,ADRO,1370.00,1385.00,1350.00,1365.00,43332300 03/26/19,AGII,580.00,580.00,565.00,570.00,137900 03/26/19,AGRO,326.00,330.00,320.00,324.00,1433400 03/26/19,AGRS,350.00,350.00,342.00,342.00,12600 03/26/19,AHAP,66.00,69.00,65.00,69.00,9800 03/26/19,AIMS,180.00,180.00,180.00,180.00,0 03/26/19,AISA,168.00,168.00,168.00,168.00,0 03/26/19,AKKU,50.00,50.00,50.00,50.00,500 03/26/19,AKPI,740.00,740.00,600.00,620.00,27900 03/26/19,AKRA,4520.00,4880.00,4480.00,4780.00,15233100 03/26/19,AKSI,374.00,374.00,354.00,372.00,3700 03/26/19,ALDO,360.00,362.00,352.00,358.00,68400 03/26/19,ALKA,408.00,412.00,400.00,400.00,2300 03/26/19,ALMI,705.00,705.00,700.00,700.00,585300 03/26/19,ALTO,396.00,396.00,396.00,396.00,1000 03/26/19,AMAG,302.00,302.00,302.00,302.00,0 03/26/19,AMFG,5575.00,5600.00,5550.00,5550.00,2700 03/26/19,AMIN,430.00,430.00,430.00,430.00,500 03/26/19,AMRT,870.00,890.00,870.00,870.00,23200 03/26/19,ANDI,1770.00,1800.00,1760.00,1785.00,137500 03/26/19,ANJT,940.00,960.00,940.00,960.00,125900 03/26/19,ANTM,925.00,940.00,910.00,915.00,63741400 03/26/19,APEX,930.00,930.00,930.00,930.00,0 03/26/19,APIC,570.00,580.00,560.00,560.00,11332000 03/26/19,APIC-W,570.00,446.00,446.00,446.00,0 03/26/19,APII,171.00,185.00,171.00,185.00,10300 03/26/19,APLI,83.00,85.00,79.00,85.00,36500 03/26/19,APLN,180.00,183.00,179.00,180.00,7602700 03/26/19,APOL,58.00,58.00,58.00,58.00,0 03/26/19,ARGO,825.00,825.00,825.00,825.00,0 03/26/19,ARII,915.00,915.00,915.00,915.00,100200 03/26/19,ARMY,330.00,330.00,324.00,330.00,50400 03/26/19,ARNA,494.00,505.00,492.00,494.00,117500 03/26/19,ARTA,635.00,635.00,630.00,630.00,1700 03/26/19,ARTI,50.00,50.00,50.00,50.00,42500 03/26/19,ARTO,164.00,166.00,130.00,145.00,57700 03/26/19,ASBI,314.00,314.00,314.00,314.00,0 03/26/19,ASDM,1050.00,1050.00,1050.00,1050.00,500 03/26/19,ASGR,1400.00,1440.00,1385.00,1420.00,177600 03/26/19,ASII,7100.00,7175.00,7075.00,7150.00,33501900 03/26/19,ASJT,292.00,292.00,292.00,292.00,0 03/26/19,ASMI,620.00,620.00,600.00,620.00,2840600 03/26/19,ASRI,310.00,316.00,310.00,312.00,2779100 03/26/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/26/19,ASSA,890.00,890.00,870.00,885.00,2994700 03/26/19,ATIC,1100.00,1100.00,850.00,865.00,4100 03/26/19,ATPK,194.00,194.00,194.00,194.00,0 03/26/19,AUTO,1565.00,1580.00,1560.00,1580.00,155300 03/26/19,BABP,50.00,50.00,50.00,50.00,164000 03/26/19,BABP-W2,46.00,46.00,46.00,46.00,1000 03/26/19,BABP-W3,46.00,48.00,41.00,46.00,40500 03/26/19,BACA,280.00,280.00,278.00,278.00,900 03/26/19,BACA-W2,280.00,100.00,100.00,100.00,0 03/26/19,BAJA,105.00,105.00,102.00,104.00,106700 03/26/19,BALI,1410.00,1410.00,1410.00,1410.00,21500 03/26/19,BAPA,100.00,101.00,100.00,100.00,184600 03/26/19,BATA,560.00,565.00,555.00,565.00,1900 03/26/19,BAYU,1880.00,1880.00,1870.00,1870.00,7500 03/26/19,BBCA,27400.00,27550.00,27275.00,27325.00,5610500 03/26/19,BBHI,162.00,164.00,162.00,162.00,412000 03/26/19,BBKP,352.00,358.00,352.00,354.00,3654000 03/26/19,BBLD,448.00,448.00,448.00,448.00,300 03/26/19,BBMD,1520.00,1520.00,1520.00,1520.00,100 03/26/19,BBNI,9375.00,9400.00,9325.00,9375.00,4621000 03/26/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/26/19,BBRI,4050.00,4080.00,4010.00,4060.00,102500700 03/26/19,BBRM,50.00,50.00,50.00,50.00,0 03/26/19,BBTN,2460.00,2490.00,2440.00,2480.00,13336400 03/26/19,BBYB,282.00,288.00,282.00,288.00,90400 03/26/19,BCAP,155.00,156.00,155.00,155.00,35500 03/26/19,BCIC,450.00,450.00,450.00,450.00,0 03/26/19,BCIP,87.00,88.00,86.00,86.00,4131300 03/26/19,BDMN,8975.00,9050.00,8775.00,9050.00,744400 03/26/19,BEEF,242.00,262.00,214.00,214.00,74450200 03/26/19,BEEF-W,71.00,90.00,64.00,64.00,37472900 03/26/19,BEKS,50.00,50.00,50.00,50.00,118200 03/26/19,BELL,242.00,242.00,240.00,240.00,3456200 03/26/19,BEST,238.00,254.00,238.00,246.00,11480400 03/26/19,BFIN,640.00,650.00,625.00,640.00,389000 03/26/19,BGTG,86.00,87.00,84.00,84.00,2837000 03/26/19,BHIT,81.00,85.00,80.00,81.00,32284700 03/26/19,BIKA,256.00,260.00,256.00,260.00,900 03/26/19,BIMA,51.00,55.00,51.00,53.00,77300 03/26/19,BINA,740.00,760.00,740.00,750.00,13800 03/26/19,BIPI,50.00,50.00,50.00,50.00,286200 03/26/19,BIPP,79.00,82.00,79.00,82.00,2200 03/26/19,BIPP-W2,79.00,1.00,1.00,1.00,0 03/26/19,BIRD,3350.00,3370.00,3290.00,3370.00,2235200 03/26/19,BISI,1435.00,1480.00,1425.00,1465.00,791800 03/26/19,BJBR,1990.00,2040.00,1990.00,2000.00,10519000 03/26/19,BJTM,650.00,655.00,645.00,645.00,7724100 03/26/19,BKDP,74.00,75.00,64.00,65.00,3580800 03/26/19,BKSL,109.00,112.00,109.00,110.00,56993000 03/26/19,BKSL-W,31.00,31.00,30.00,30.00,720200 03/26/19,BKSW,185.00,185.00,185.00,185.00,8500 03/26/19,BLTA,196.00,196.00,196.00,196.00,0 03/26/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/26/19,BMAS,330.00,340.00,330.00,340.00,1000 03/26/19,BMRI,7275.00,7375.00,7275.00,7375.00,21519700 03/26/19,BMSR,133.00,140.00,128.00,133.00,114000 03/26/19,BMTR,336.00,344.00,330.00,330.00,13869400 03/26/19,BNBA,296.00,300.00,296.00,300.00,30500 03/26/19,BNBR,50.00,50.00,50.00,50.00,30100 03/26/19,BNGA,1110.00,1130.00,1090.00,1100.00,6170400 03/26/19,BNII,280.00,282.00,274.00,278.00,1843000 03/26/19,BNLI,915.00,1005.00,915.00,985.00,223733800 03/26/19,BOGA,780.00,785.00,760.00,765.00,4808700 03/26/19,BOGA-W,780.00,520.00,520.00,520.00,0 03/26/19,BOLT,890.00,900.00,890.00,895.00,105100 03/26/19,BORN,50.00,50.00,50.00,50.00,0 03/26/19,BOSS,1925.00,1925.00,1890.00,1890.00,2014400 03/26/19,BPFI,650.00,650.00,650.00,650.00,0 03/26/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/26/19,BPTR,71.00,91.00,71.00,84.00,554900 03/26/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/26/19,BRIS,535.00,540.00,530.00,535.00,1716900 03/26/19,BRMS,50.00,50.00,50.00,50.00,1547500 03/26/19,BRNA,1090.00,1100.00,1090.00,1095.00,32700 03/26/19,BRPT,3470.00,3550.00,3450.00,3540.00,47750400 03/26/19,BRPT-W,1600.00,1600.00,1600.00,1600.00,12600 03/26/19,BSDE,1430.00,1485.00,1425.00,1485.00,15365000 03/26/19,BSIM,595.00,600.00,585.00,600.00,3000 03/26/19,BSIM-W3,92.00,92.00,72.00,90.00,6100 03/26/19,BSSR,2390.00,2410.00,2370.00,2370.00,600 03/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/26/19,BTEK,132.00,178.00,126.00,176.00,56353000 03/26/19,BTEL,50.00,50.00,50.00,50.00,100 03/26/19,BTON,256.00,268.00,256.00,264.00,380200 03/26/19,BTPN,3680.00,3680.00,3600.00,3610.00,120300 03/26/19,BTPS,2200.00,2240.00,2190.00,2240.00,51260400 03/26/19,BUDI,100.00,102.00,100.00,102.00,230800 03/26/19,BUKK,2010.00,2010.00,1900.00,1910.00,54100 03/26/19,BULL,178.00,183.00,175.00,176.00,27630200 03/26/19,BULL-W,79.00,82.00,77.00,77.00,447800 03/26/19,BULL-W2,24.00,24.00,23.00,23.00,3564600 03/26/19,BUMI,130.00,132.00,129.00,129.00,104516500 03/26/19,BUVA,156.00,157.00,130.00,140.00,32548000 03/26/19,BVIC,168.00,170.00,166.00,170.00,41000 03/26/19,BWPT,161.00,162.00,159.00,161.00,5583300 03/26/19,BYAN,19150.00,19150.00,19150.00,19150.00,0 03/26/19,CAKK,314.00,328.00,286.00,286.00,5256300 03/26/19,CAKK-W,115.00,123.00,100.00,105.00,1322100 03/26/19,CAMP,660.00,675.00,655.00,660.00,5435200 03/26/19,CANI,208.00,208.00,208.00,208.00,900 03/26/19,CARS,2720.00,2720.00,2700.00,2720.00,1181600 03/26/19,CASA,304.00,304.00,302.00,302.00,7143300 03/26/19,CASA-W,304.00,146.00,146.00,146.00,0 03/26/19,CASS,720.00,720.00,720.00,720.00,0 03/26/19,CEKA,1030.00,1045.00,1030.00,1040.00,20900 03/26/19,CENT,87.00,88.00,86.00,86.00,1165400 03/26/19,CFIN,334.00,340.00,330.00,336.00,820800 03/26/19,CINT,298.00,298.00,298.00,298.00,3400 03/26/19,CITA,1400.00,1400.00,1390.00,1390.00,22000 03/26/19,CITY,358.00,360.00,358.00,360.00,3600 03/26/19,CITY-W,152.00,152.00,152.00,152.00,95400 03/26/19,CKRA,76.00,76.00,76.00,76.00,0 03/26/19,CLAY,3080.00,3140.00,3030.00,3130.00,205800 03/26/19,CLEO,278.00,278.00,274.00,276.00,8679800 03/26/19,CLPI,690.00,690.00,690.00,690.00,15600 03/26/19,CMNP,1250.00,1250.00,1220.00,1220.00,192800 03/26/19,CMPP,240.00,240.00,224.00,232.00,260200 03/26/19,CNKO,50.00,50.00,50.00,50.00,0 03/26/19,CNTB,250.00,250.00,250.00,250.00,0 03/26/19,CNTX,520.00,520.00,520.00,520.00,9300 03/26/19,COCO,650.00,810.00,650.00,810.00,14612100 03/26/19,COCO-W,240.00,318.00,240.00,298.00,3735000 03/26/19,COWL,290.00,300.00,290.00,298.00,1233200 03/26/19,CPIN,7650.00,7900.00,7600.00,7900.00,3499200 03/26/19,CPRO,50.00,50.00,50.00,50.00,34300 03/26/19,CSAP,590.00,600.00,570.00,580.00,663100 03/26/19,CSIS,144.00,150.00,137.00,139.00,10670000 03/26/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/26/19,CTRA,1010.00,1045.00,1005.00,1035.00,73878000 03/26/19,CTTH,111.00,112.00,109.00,111.00,70000 03/26/19,DART,286.00,330.00,286.00,324.00,1400 03/26/19,DAYA,210.00,210.00,210.00,210.00,0 03/26/19,DEAL,1220.00,1260.00,1220.00,1255.00,54389900 03/26/19,DEAL-W,995.00,1000.00,995.00,995.00,825900 03/26/19,DEFI,2050.00,2070.00,2050.00,2070.00,3700 03/26/19,DEWA,50.00,50.00,50.00,50.00,11700 03/26/19,DFAM,815.00,825.00,810.00,820.00,432800 03/26/19,DFAM-W,815.00,640.00,640.00,640.00,0 03/26/19,DGIK,50.00,50.00,50.00,50.00,200 03/26/19,DIGI,1750.00,1750.00,1700.00,1720.00,44000 03/26/19,DILD,354.00,358.00,350.00,358.00,843800 03/26/19,DIVA,3100.00,3120.00,3070.00,3080.00,183500 03/26/19,DKFT,230.00,238.00,220.00,226.00,589500 03/26/19,DLTA,7200.00,7200.00,7000.00,7175.00,2600 03/26/19,DMAS,228.00,230.00,224.00,230.00,12306500 03/26/19,DNAR,266.00,290.00,244.00,262.00,140700 03/26/19,DNET,3270.00,3270.00,3270.00,3270.00,2200 03/26/19,DOID,560.00,575.00,555.00,565.00,9851600 03/26/19,DPNS,320.00,320.00,320.00,320.00,100 03/26/19,DPUM,130.00,135.00,130.00,135.00,198100 03/26/19,DSFI,125.00,129.00,124.00,125.00,1269400 03/26/19,DSNG,398.00,398.00,390.00,390.00,293900 03/26/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 03/26/19,DUCK,1475.00,1530.00,1430.00,1480.00,1840100 03/26/19,DUTI,4100.00,4100.00,4100.00,4100.00,200 03/26/19,DVLA,2040.00,2080.00,2000.00,2080.00,43000 03/26/19,DWGL,101.00,124.00,101.00,109.00,6971900 03/26/19,DWGL-W,30.00,40.00,28.00,33.00,53186600 03/26/19,DYAN,90.00,92.00,88.00,90.00,3494600 03/26/19,ECII,1080.00,1090.00,1080.00,1090.00,230000 03/26/19,EKAD,830.00,845.00,830.00,835.00,34200 03/26/19,ELSA,352.00,358.00,350.00,352.00,21275000 03/26/19,ELTY,50.00,50.00,50.00,50.00,500 03/26/19,EMDE,236.00,238.00,234.00,238.00,48500 03/26/19,EMTK,7850.00,7900.00,7600.00,7900.00,4300 03/26/19,ENRG,67.00,69.00,66.00,67.00,26948700 03/26/19,EPMT,2200.00,2200.00,2200.00,2200.00,3300 03/26/19,ERAA,1920.00,1945.00,1905.00,1915.00,8920300 03/26/19,ERTX,122.00,122.00,122.00,122.00,100 03/26/19,ESSA,378.00,396.00,378.00,392.00,46669800 03/26/19,ESTI,87.00,95.00,86.00,93.00,5836700 03/26/19,ETWA,76.00,85.00,76.00,85.00,600 03/26/19,EXCL,2580.00,2700.00,2580.00,2690.00,11142200 03/26/19,FAST,1660.00,1660.00,1660.00,1660.00,400 03/26/19,FASW,8300.00,8300.00,8000.00,8175.00,30600 03/26/19,FILM,805.00,875.00,800.00,875.00,21063100 03/26/19,FINN,51.00,52.00,50.00,51.00,4979200 03/26/19,FIRE,6850.00,6850.00,6825.00,6850.00,519400 03/26/19,FIRE-W,6850.00,6050.00,6050.00,6050.00,0 03/26/19,FISH,3840.00,3840.00,3840.00,3840.00,0 03/26/19,FMII,690.00,690.00,690.00,690.00,0 03/26/19,FOOD,200.00,200.00,192.00,192.00,332200 03/26/19,FORU,106.00,106.00,106.00,106.00,300 03/26/19,FORZ,740.00,765.00,735.00,750.00,5301600 03/26/19,FORZ-W,740.00,500.00,500.00,500.00,0 03/26/19,FPNI,153.00,153.00,150.00,152.00,991900 03/26/19,FREN,344.00,350.00,324.00,328.00,136980300 03/26/19,FREN-W,184.00,199.00,175.00,176.00,7770400 03/26/19,GAMA,70.00,71.00,56.00,57.00,45559400 03/26/19,GDST,95.00,99.00,95.00,98.00,220400 03/26/19,GDYR,2200.00,2200.00,2000.00,2100.00,10100 03/26/19,GEMA,330.00,330.00,330.00,330.00,210000 03/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/26/19,GGRM,82300.00,84200.00,82300.00,84200.00,1189700 03/26/19,GHON,1280.00,1400.00,1250.00,1250.00,6200 03/26/19,GIAA,540.00,555.00,452.00,462.00,342502000 03/26/19,GJTL,690.00,695.00,680.00,680.00,3373800 03/26/19,GLOB,380.00,386.00,352.00,380.00,56100 03/26/19,GMCW,860.00,860.00,860.00,860.00,0 03/26/19,GMFI,266.00,276.00,248.00,250.00,34040900 03/26/19,GMTD,20000.00,20000.00,20000.00,20000.00,300 03/26/19,GOLD,480.00,580.00,442.00,456.00,2700 03/26/19,GOLL,50.00,50.00,50.00,50.00,0 03/26/19,GOOD,1795.00,1805.00,1785.00,1785.00,15400 03/26/19,GPRA,102.00,102.00,100.00,102.00,234500 03/26/19,GREN,328.00,328.00,328.00,328.00,0 03/26/19,GSMF,115.00,116.00,115.00,116.00,300 03/26/19,GTBO,230.00,240.00,224.00,238.00,25500 03/26/19,GWSA,174.00,176.00,172.00,172.00,837600 03/26/19,GZCO,53.00,54.00,52.00,53.00,701100 03/26/19,HADE,50.00,50.00,50.00,50.00,900 03/26/19,HDFA,160.00,168.00,160.00,168.00,700 03/26/19,HDTX,112.00,112.00,112.00,112.00,200 03/26/19,HEAL,3380.00,3380.00,3340.00,3370.00,67100 03/26/19,HELI,135.00,135.00,125.00,127.00,2300 03/26/19,HELI-W,20.00,20.00,19.00,20.00,532400 03/26/19,HERO,975.00,985.00,950.00,950.00,400 03/26/19,HEXA,3080.00,3080.00,3030.00,3030.00,8500 03/26/19,HITS,660.00,660.00,660.00,660.00,0 03/26/19,HKMU,354.00,360.00,350.00,352.00,13747400 03/26/19,HMSP,3770.00,3800.00,3750.00,3800.00,15856000 03/26/19,HOKI,595.00,600.00,590.00,600.00,14893900 03/26/19,HOKI-W,595.00,595.00,595.00,595.00,0 03/26/19,HOME,95.00,96.00,87.00,89.00,175195200 03/26/19,HOTL,99.00,100.00,99.00,100.00,3212900 03/26/19,HRTA,256.00,258.00,254.00,254.00,810900 03/26/19,HRUM,1450.00,1470.00,1445.00,1455.00,1231700 03/26/19,IATA,50.00,50.00,50.00,50.00,0 03/26/19,IBFN,266.00,266.00,266.00,266.00,0 03/26/19,IBFN-W,43.00,48.00,43.00,46.00,30800 03/26/19,IBST,8300.00,8300.00,8300.00,8300.00,0 03/26/19,ICBP,9500.00,9700.00,9475.00,9550.00,11211000 03/26/19,ICON,95.00,98.00,95.00,98.00,29500 03/26/19,IDPR,650.00,650.00,482.00,482.00,479000 03/26/19,IGAR,396.00,396.00,374.00,374.00,10200 03/26/19,IIKP,183.00,184.00,181.00,182.00,551552000 03/26/19,IKAI,200.00,200.00,197.00,200.00,23733900 03/26/19,IKBI,302.00,308.00,302.00,304.00,11100 03/26/19,IMAS,2760.00,2780.00,2700.00,2700.00,157600 03/26/19,IMJS,720.00,740.00,695.00,705.00,11338500 03/26/19,IMPC,910.00,915.00,860.00,860.00,192100 03/26/19,INAF,5625.00,5675.00,5450.00,5500.00,447600 03/26/19,INAI,432.00,450.00,432.00,432.00,91700 03/26/19,INCF,218.00,276.00,218.00,274.00,2200 03/26/19,INCI,585.00,610.00,585.00,585.00,7400 03/26/19,INCO,3460.00,3480.00,3400.00,3420.00,4351000 03/26/19,INDF,6850.00,6925.00,6800.00,6900.00,16052300 03/26/19,INDR,6000.00,6200.00,6000.00,6050.00,14000 03/26/19,INDS,2100.00,2140.00,2100.00,2110.00,1500 03/26/19,INDX,77.00,85.00,75.00,79.00,26100 03/26/19,INDY,1935.00,1955.00,1915.00,1920.00,5058200 03/26/19,INKP,9350.00,9475.00,9125.00,9250.00,8513100 03/26/19,INPC,76.00,77.00,75.00,75.00,360400 03/26/19,INPC-W,10.00,11.00,10.00,10.00,2187200 03/26/19,INPP,780.00,930.00,690.00,830.00,5800 03/26/19,INPS,3200.00,3230.00,3200.00,3210.00,302900 03/26/19,INRU,810.00,825.00,810.00,825.00,18200 03/26/19,INTA,498.00,498.00,472.00,484.00,7600 03/26/19,INTA-W,498.00,258.00,258.00,258.00,0 03/26/19,INTD,150.00,174.00,150.00,174.00,9800 03/26/19,INTP,20775.00,21700.00,20775.00,21400.00,2380800 03/26/19,IPCC,1375.00,1400.00,1350.00,1400.00,214000 03/26/19,IPCM,408.00,410.00,400.00,400.00,1670000 03/26/19,IPOL,94.00,97.00,94.00,97.00,74100 03/26/19,ISAT,2700.00,2740.00,2550.00,2550.00,5284400 03/26/19,ISSP,102.00,106.00,98.00,104.00,20733800 03/26/19,ITMA,730.00,755.00,730.00,755.00,60700 03/26/19,ITMG,24450.00,24475.00,23800.00,23975.00,2578600 03/26/19,ITTG,82.00,82.00,82.00,82.00,0 03/26/19,JAWA,137.00,137.00,137.00,137.00,1100 03/26/19,JAYA,165.00,169.00,147.00,147.00,98324200 03/26/19,JAYA-W,41.00,44.00,39.00,41.00,8930900 03/26/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/26/19,JGLE,50.00,50.00,50.00,50.00,800 03/26/19,JIHD,488.00,488.00,488.00,488.00,23800 03/26/19,JKON,320.00,320.00,300.00,316.00,111400 03/26/19,JKSW,62.00,62.00,60.00,62.00,700 03/26/19,JMAS,835.00,835.00,835.00,835.00,200 03/26/19,JPFA,2170.00,2200.00,2140.00,2150.00,18691000 03/26/19,JRPT,590.00,600.00,585.00,600.00,4341100 03/26/19,JSKY,1635.00,1765.00,1635.00,1725.00,905600 03/26/19,JSMR,5300.00,5425.00,5200.00,5400.00,5658700 03/26/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 03/26/19,JTPE,650.00,650.00,645.00,645.00,334300 03/26/19,KAEF,3260.00,3330.00,3170.00,3170.00,395500 03/26/19,KARW,85.00,87.00,85.00,85.00,48400 03/26/19,KBLI,314.00,318.00,308.00,310.00,29428200 03/26/19,KBLM,240.00,240.00,222.00,224.00,97600 03/26/19,KBLV,476.00,480.00,476.00,480.00,600 03/26/19,KBRI,50.00,50.00,50.00,50.00,0 03/26/19,KDSI,1055.00,1080.00,1040.00,1055.00,5700 03/26/19,KIAS,100.00,100.00,100.00,100.00,0 03/26/19,KICI,264.00,264.00,264.00,264.00,1000 03/26/19,KIJA,248.00,248.00,244.00,246.00,31439300 03/26/19,KINO,2500.00,2500.00,2390.00,2500.00,191300 03/26/19,KIOS,1560.00,1560.00,1560.00,1560.00,0 03/26/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/26/19,KKGI,400.00,410.00,380.00,400.00,504800 03/26/19,KLBF,1530.00,1530.00,1500.00,1520.00,10334300 03/26/19,KMTR,334.00,340.00,320.00,334.00,352400 03/26/19,KOBX,191.00,192.00,186.00,190.00,113100 03/26/19,KOIN,258.00,292.00,228.00,240.00,6500 03/26/19,KONI,320.00,320.00,310.00,310.00,5000 03/26/19,KOPI,640.00,645.00,640.00,645.00,51500 03/26/19,KPAL,290.00,290.00,274.00,274.00,123500 03/26/19,KPAL-W,146.00,146.00,131.00,138.00,26700 03/26/19,KPAS,182.00,208.00,182.00,206.00,90441700 03/26/19,KPAS-W,50.00,58.00,48.00,54.00,36391200 03/26/19,KPIG,130.00,130.00,123.00,130.00,53600 03/26/19,KRAH,2470.00,2480.00,2470.00,2470.00,9600 03/26/19,KRAS,464.00,472.00,464.00,466.00,6773400 03/26/19,KREN,600.00,605.00,595.00,605.00,73212300 03/26/19,LAND,1005.00,1050.00,1000.00,1000.00,428300 03/26/19,LAPD,50.00,50.00,50.00,50.00,0 03/26/19,LCGP,114.00,117.00,112.00,115.00,2642300 03/26/19,LCKM,316.00,326.00,316.00,326.00,9700 03/26/19,LEAD,73.00,76.00,72.00,73.00,21913800 03/26/19,LINK,4360.00,4400.00,4200.00,4400.00,311500 03/26/19,LION,610.00,610.00,610.00,610.00,100 03/26/19,LMAS,56.00,56.00,56.00,56.00,89100 03/26/19,LMPI,145.00,159.00,145.00,159.00,551200 03/26/19,LMSH,585.00,585.00,585.00,585.00,0 03/26/19,LPCK,1990.00,2000.00,1890.00,1890.00,2096600 03/26/19,LPGI,2800.00,2800.00,2800.00,2800.00,0 03/26/19,LPIN,885.00,885.00,875.00,875.00,30000 03/26/19,LPKR,288.00,304.00,286.00,294.00,104100100 03/26/19,LPLI,141.00,145.00,135.00,136.00,2500 03/26/19,LPPF,4000.00,4090.00,3920.00,3930.00,12810300 03/26/19,LPPS,102.00,102.00,101.00,102.00,4600 03/26/19,LRNA,114.00,114.00,103.00,107.00,314700 03/26/19,LRNA-W,11.00,11.00,9.00,11.00,482400 03/26/19,LSIP,1100.00,1100.00,1070.00,1080.00,12995600 03/26/19,LTLS,600.00,620.00,600.00,620.00,25200 03/26/19,LUCK,610.00,615.00,545.00,610.00,7482500 03/26/19,MABA,57.00,67.00,57.00,62.00,979209800 03/26/19,MAGP,50.00,50.00,50.00,50.00,0 03/26/19,MAIN,1650.00,1700.00,1650.00,1690.00,3750600 03/26/19,MAMI,125.00,130.00,124.00,124.00,240465000 03/26/19,MAMIP,125.00,600.00,600.00,600.00,0 03/26/19,MAPA,7450.00,7450.00,7300.00,7300.00,3800 03/26/19,MAPB,1870.00,1870.00,1870.00,1870.00,300 03/26/19,MAPI,1055.00,1085.00,995.00,1005.00,21439200 03/26/19,MARI,258.00,260.00,258.00,260.00,6586700 03/26/19,MARK,492.00,496.00,492.00,496.00,2460400 03/26/19,MASA,815.00,820.00,815.00,815.00,8444600 03/26/19,MAYA,7175.00,7175.00,7175.00,7175.00,0 03/26/19,MBAP,2880.00,2900.00,2870.00,2880.00,109000 03/26/19,MBSS,570.00,595.00,570.00,575.00,369900 03/26/19,MBTO,143.00,147.00,143.00,147.00,3100 03/26/19,MCAS,3730.00,3770.00,3710.00,3770.00,2014200 03/26/19,MCOR,155.00,155.00,153.00,153.00,572400 03/26/19,MDIA,130.00,144.00,129.00,140.00,315500 03/26/19,MDKA,3420.00,3450.00,3360.00,3450.00,56700 03/26/19,MDKI,240.00,288.00,238.00,288.00,229200 03/26/19,MDLN,252.00,258.00,250.00,256.00,481800 03/26/19,MDRN,50.00,50.00,50.00,50.00,0 03/26/19,MEDC,910.00,910.00,885.00,895.00,20768900 03/26/19,MEDC-W,294.00,298.00,284.00,286.00,2114000 03/26/19,MEGA,5925.00,5925.00,5925.00,5925.00,0 03/26/19,MERK,4000.00,4070.00,4000.00,4010.00,31900 03/26/19,META,202.00,204.00,200.00,202.00,52400 03/26/19,MFIN,1040.00,1100.00,1040.00,1100.00,207200 03/26/19,MFMI,720.00,720.00,720.00,720.00,100 03/26/19,MGNA,50.00,50.00,50.00,50.00,100 03/26/19,MGRO,1000.00,1025.00,990.00,995.00,12768800 03/26/19,MICE,420.00,420.00,416.00,418.00,1721000 03/26/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 03/26/19,MIKA,1910.00,1955.00,1910.00,1950.00,1834600 03/26/19,MINA,805.00,825.00,795.00,820.00,22800 03/26/19,MIRA,50.00,50.00,50.00,50.00,0 03/26/19,MITI,51.00,51.00,51.00,51.00,0 03/26/19,MKNT,175.00,175.00,167.00,167.00,780600 03/26/19,MKPI,15800.00,15800.00,15800.00,15800.00,100 03/26/19,MLBI,18500.00,18500.00,18400.00,18500.00,33800 03/26/19,MLIA,1405.00,1445.00,1405.00,1445.00,1675800 03/26/19,MLPL,122.00,126.00,122.00,122.00,2851700 03/26/19,MLPT,1410.00,1410.00,1410.00,1410.00,0 03/26/19,MMLP,454.00,456.00,440.00,454.00,35900 03/26/19,MNCN,760.00,765.00,730.00,740.00,32481900 03/26/19,MOLI,1140.00,1170.00,1135.00,1170.00,436700 03/26/19,MPMX,1040.00,1060.00,1020.00,1020.00,880400 03/26/19,MPOW,109.00,109.00,109.00,109.00,200 03/26/19,MPPA,270.00,286.00,270.00,272.00,13182600 03/26/19,MPRO,745.00,750.00,740.00,740.00,71300 03/26/19,MRAT,170.00,170.00,168.00,170.00,148900 03/26/19,MREI,6600.00,6600.00,6600.00,6600.00,10500 03/26/19,MSIN,294.00,294.00,290.00,292.00,443700 03/26/19,MSKY,995.00,1000.00,950.00,990.00,101700 03/26/19,MTDL,1105.00,1200.00,1105.00,1170.00,19684700 03/26/19,MTFN,50.00,50.00,50.00,50.00,0 03/26/19,MTLA,454.00,460.00,454.00,454.00,1200 03/26/19,MTRA,382.00,382.00,382.00,382.00,26000 03/26/19,MTSM,228.00,234.00,224.00,232.00,900 03/26/19,MTWI,69.00,69.00,63.00,67.00,139000 03/26/19,MYOH,1450.00,1465.00,1390.00,1395.00,894600 03/26/19,MYOR,2530.00,2560.00,2510.00,2550.00,2875400 03/26/19,MYRX,101.00,102.00,101.00,101.00,649658300 03/26/19,MYRXP,101.00,50.00,50.00,50.00,0 03/26/19,MYTX,84.00,85.00,83.00,85.00,859900 03/26/19,NAGA,274.00,274.00,252.00,256.00,886200 03/26/19,NASA,685.00,685.00,660.00,660.00,2401100 03/26/19,NASA-W,625.00,625.00,625.00,625.00,300 03/26/19,NATO,705.00,720.00,700.00,705.00,7102700 03/26/19,NATO-W,422.00,428.00,422.00,428.00,1200 03/26/19,NELY,152.00,155.00,143.00,143.00,30400 03/26/19,NFCX,2760.00,2760.00,2710.00,2730.00,1097600 03/26/19,NICK,212.00,220.00,197.00,198.00,343700 03/26/19,NIKL,3110.00,3160.00,3080.00,3090.00,62400 03/26/19,NIPS,384.00,386.00,382.00,384.00,1531800 03/26/19,NIRO,115.00,115.00,115.00,115.00,5000 03/26/19,NISP,895.00,895.00,890.00,895.00,14800 03/26/19,NOBU,910.00,1000.00,910.00,1000.00,2300 03/26/19,NRCA,410.00,418.00,410.00,416.00,67100 03/26/19,NUSA,94.00,94.00,86.00,87.00,491516400 03/26/19,NUSA-W,20.00,20.00,18.00,19.00,19294700 03/26/19,OASA,286.00,286.00,286.00,286.00,500 03/26/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/26/19,OKAS,158.00,158.00,158.00,158.00,300 03/26/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/26/19,PADI,690.00,690.00,690.00,690.00,11300 03/26/19,PALM,250.00,270.00,242.00,258.00,10200 03/26/19,PANI,126.00,128.00,118.00,118.00,2025200 03/26/19,PANR,374.00,378.00,374.00,376.00,1213600 03/26/19,PANS,1420.00,1420.00,1380.00,1380.00,43400 03/26/19,PBID,1100.00,1110.00,1090.00,1105.00,255800 03/26/19,PBRX,550.00,550.00,550.00,550.00,100000 03/26/19,PBSA,685.00,695.00,680.00,695.00,3200 03/26/19,PCAR,4540.00,4540.00,4540.00,4540.00,3700 03/26/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/26/19,PEGE,179.00,179.00,175.00,179.00,1100 03/26/19,PEHA,2400.00,2420.00,2320.00,2350.00,62600 03/26/19,PGAS,2360.00,2410.00,2350.00,2370.00,38040300 03/26/19,PGLI,252.00,270.00,252.00,270.00,2900 03/26/19,PICO,298.00,298.00,282.00,288.00,13500 03/26/19,PJAA,1360.00,1360.00,1360.00,1360.00,100 03/26/19,PKPK,102.00,102.00,99.00,99.00,255200 03/26/19,PLAS,50.00,50.00,50.00,50.00,0 03/26/19,PLIN,3800.00,3800.00,3800.00,3800.00,1000 03/26/19,PNBN,1430.00,1450.00,1385.00,1410.00,12809600 03/26/19,PNBS,62.00,63.00,61.00,62.00,3446100 03/26/19,PNIN,1195.00,1220.00,1175.00,1180.00,1567900 03/26/19,PNLF,378.00,394.00,372.00,376.00,33753300 03/26/19,PNSE,580.00,580.00,580.00,580.00,0 03/26/19,POLA,1420.00,1430.00,1420.00,1430.00,2480200 03/26/19,POLA-W,1420.00,900.00,900.00,900.00,0 03/26/19,POLI,1160.00,1180.00,1110.00,1170.00,3800 03/26/19,POLL,1450.00,1450.00,1450.00,1450.00,0 03/26/19,POLY,170.00,172.00,169.00,171.00,1930400 03/26/19,POOL,3650.00,3730.00,3630.00,3690.00,59419200 03/26/19,POOL-W,3650.00,4010.00,4010.00,4010.00,0 03/26/19,PORT,560.00,560.00,560.00,560.00,0 03/26/19,POWR,935.00,940.00,925.00,935.00,818800 03/26/19,PPRE,398.00,398.00,386.00,398.00,11588400 03/26/19,PPRO,150.00,153.00,150.00,152.00,9324700 03/26/19,PRAS,191.00,198.00,174.00,175.00,9397700 03/26/19,PRDA,2900.00,2920.00,2830.00,2910.00,148600 03/26/19,PRIM,492.00,492.00,470.00,470.00,28000 03/26/19,PRIM-W,60.00,70.00,59.00,68.00,368900 03/26/19,PSAB,199.00,200.00,195.00,196.00,3274800 03/26/19,PSDN,232.00,232.00,230.00,232.00,3500 03/26/19,PSKT,50.00,50.00,50.00,50.00,14000 03/26/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/26/19,PSSI,208.00,212.00,188.00,190.00,42681000 03/26/19,PTBA,4180.00,4250.00,4160.00,4250.00,23512700 03/26/19,PTIS,270.00,270.00,270.00,270.00,500 03/26/19,PTPP,2010.00,2040.00,1995.00,2010.00,13736300 03/26/19,PTRO,1895.00,1905.00,1880.00,1880.00,358000 03/26/19,PTSN,1535.00,1660.00,1535.00,1600.00,1963500 03/26/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/26/19,PUDP,368.00,368.00,358.00,358.00,5000 03/26/19,PWON,685.00,725.00,680.00,710.00,94804300 03/26/19,PYFA,186.00,197.00,182.00,184.00,1100 03/26/19,PZZA,1200.00,1220.00,1200.00,1220.00,4807700 03/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/26/19,R-LQ45X,1051.00,1061.00,1050.00,1050.00,3600 03/26/19,RAJA,284.00,286.00,278.00,278.00,491800 03/26/19,RALS,1720.00,1755.00,1720.00,1755.00,2674900 03/26/19,RANC,428.00,428.00,428.00,428.00,0 03/26/19,RBMS,98.00,99.00,97.00,97.00,1436100 03/26/19,RDTX,7800.00,7800.00,7800.00,7800.00,0 03/26/19,RELI,216.00,216.00,216.00,216.00,0 03/26/19,RICY,202.00,202.00,198.00,198.00,8100 03/26/19,RIGS,330.00,340.00,320.00,326.00,61900 03/26/19,RIMO,134.00,135.00,132.00,135.00,409519600 03/26/19,RISE,488.00,490.00,484.00,484.00,1883700 03/26/19,RMBA,410.00,410.00,410.00,410.00,2000 03/26/19,RODA,340.00,358.00,328.00,358.00,1680300 03/26/19,ROTI,1270.00,1300.00,1270.00,1300.00,1065100 03/26/19,RUIS,242.00,242.00,242.00,242.00,200 03/26/19,SAFE,202.00,210.00,202.00,210.00,341900 03/26/19,SAME,560.00,570.00,560.00,565.00,1554900 03/26/19,SAPX,745.00,745.00,745.00,745.00,0 03/26/19,SATU,121.00,122.00,119.00,119.00,661500 03/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/26/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 03/26/19,SCMA,1720.00,1720.00,1660.00,1675.00,7838600 03/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/26/19,SDMU,57.00,60.00,57.00,58.00,1793300 03/26/19,SDPC,112.00,114.00,110.00,110.00,35800 03/26/19,SDRA,840.00,840.00,840.00,840.00,100 03/26/19,SGRO,2400.00,2560.00,2400.00,2550.00,232700 03/26/19,SHID,3750.00,3750.00,3750.00,3750.00,0 03/26/19,SHIP,785.00,785.00,770.00,775.00,765300 03/26/19,SIAP,83.00,83.00,83.00,83.00,0 03/26/19,SIDO,1000.00,1010.00,995.00,1010.00,3823700 03/26/19,SILO,3550.00,3600.00,3500.00,3500.00,173600 03/26/19,SIMA,130.00,139.00,96.00,97.00,109429900 03/26/19,SIMP,448.00,452.00,442.00,444.00,1387400 03/26/19,SIPD,870.00,870.00,870.00,870.00,0 03/26/19,SKBM,436.00,462.00,436.00,462.00,300 03/26/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/26/19,SKRN,442.00,454.00,402.00,420.00,8470800 03/26/19,SKYB,282.00,284.00,280.00,284.00,554000 03/26/19,SMAR,4110.00,4110.00,4110.00,4110.00,10000 03/26/19,SMBR,1400.00,1400.00,1370.00,1395.00,97400 03/26/19,SMCB,2060.00,2070.00,2060.00,2060.00,2644000 03/26/19,SMDM,165.00,187.00,162.00,163.00,502200 03/26/19,SMDR,330.00,338.00,330.00,334.00,546500 03/26/19,SMGR,13625.00,13900.00,13500.00,13875.00,3579600 03/26/19,SMMA,8750.00,8750.00,8750.00,8750.00,100 03/26/19,SMMT,161.00,165.00,159.00,164.00,100200 03/26/19,SMRA,940.00,975.00,940.00,970.00,11061700 03/26/19,SMRU,452.00,464.00,452.00,464.00,5551700 03/26/19,SMSM,1575.00,1645.00,1545.00,1580.00,5425500 03/26/19,SOCI,153.00,158.00,153.00,156.00,3499300 03/26/19,SONA,5300.00,5300.00,5300.00,5300.00,0 03/26/19,SOSS,428.00,428.00,400.00,420.00,1500 03/26/19,SOSS-W,36.00,41.00,36.00,38.00,1111900 03/26/19,SOTS,296.00,296.00,272.00,292.00,16900 03/26/19,SOTS-W,73.00,76.00,72.00,73.00,2900 03/26/19,SPMA,268.00,268.00,262.00,264.00,19900 03/26/19,SPTO,955.00,980.00,955.00,975.00,9212700 03/26/19,SQMI,264.00,272.00,260.00,264.00,3693100 03/26/19,SRAJ,208.00,216.00,200.00,214.00,88900 03/26/19,SRIL,340.00,340.00,336.00,340.00,12188400 03/26/19,SRSN,70.00,71.00,69.00,69.00,3294900 03/26/19,SRTG,3980.00,3990.00,3910.00,3910.00,11700 03/26/19,SSIA,560.00,570.00,540.00,555.00,31802500 03/26/19,SSMS,1055.00,1075.00,1040.00,1075.00,23372700 03/26/19,SSTM,388.00,388.00,372.00,372.00,2100 03/26/19,STAR,121.00,124.00,103.00,104.00,69409200 03/26/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/26/19,SUGI,50.00,50.00,50.00,50.00,192500 03/26/19,SULI,100.00,102.00,99.00,99.00,142600 03/26/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/26/19,SURE,2480.00,2490.00,2480.00,2480.00,1200 03/26/19,SWAT,120.00,121.00,118.00,118.00,1869600 03/26/19,TALF,300.00,300.00,292.00,298.00,3900 03/26/19,TAMU,4520.00,4540.00,4520.00,4540.00,2903400 03/26/19,TARA,755.00,760.00,730.00,735.00,41883500 03/26/19,TAXI,90.00,90.00,90.00,90.00,0 03/26/19,TBIG,4010.00,4150.00,3950.00,4150.00,2179400 03/26/19,TBLA,810.00,825.00,805.00,815.00,938700 03/26/19,TBMS,900.00,900.00,900.00,900.00,0 03/26/19,TCID,16250.00,16350.00,16250.00,16350.00,600 03/26/19,TCPI,4030.00,4070.00,3530.00,3780.00,1440500 03/26/19,TDPM,300.00,304.00,296.00,298.00,13600600 03/26/19,TELE,835.00,835.00,790.00,805.00,26400 03/26/19,TFCO,655.00,655.00,610.00,655.00,1800 03/26/19,TGKA,3500.00,3500.00,3500.00,3500.00,100 03/26/19,TGRA,755.00,755.00,740.00,750.00,34147700 03/26/19,TIFA,174.00,190.00,174.00,187.00,132200 03/26/19,TINS,1215.00,1255.00,1215.00,1235.00,29879600 03/26/19,TIRA,248.00,248.00,248.00,248.00,400 03/26/19,TIRT,75.00,77.00,75.00,75.00,6300 03/26/19,TKIM,11350.00,11575.00,11100.00,11525.00,1177300 03/26/19,TLKM,3780.00,3820.00,3780.00,3820.00,31807900 03/26/19,TMAS,770.00,770.00,770.00,770.00,10000 03/26/19,TMPI,50.00,50.00,50.00,50.00,0 03/26/19,TMPO,173.00,173.00,172.00,172.00,2100 03/26/19,TNCA,350.00,350.00,338.00,338.00,2600 03/26/19,TOBA,1600.00,1600.00,1600.00,1600.00,14000 03/26/19,TOPS,750.00,750.00,735.00,745.00,2752000 03/26/19,TOTL,635.00,640.00,625.00,630.00,122400 03/26/19,TOTO,400.00,402.00,400.00,400.00,19300 03/26/19,TOWR,760.00,785.00,760.00,780.00,13844100 03/26/19,TPIA,5700.00,5850.00,5675.00,5825.00,4041300 03/26/19,TPMA,268.00,268.00,268.00,268.00,0 03/26/19,TRAM,131.00,133.00,131.00,132.00,845121000 03/26/19,TRAM-W,55.00,58.00,52.00,55.00,458300 03/26/19,TRIL,50.00,50.00,50.00,50.00,2600 03/26/19,TRIM,136.00,136.00,135.00,135.00,637700 03/26/19,TRIO,210.00,210.00,210.00,210.00,0 03/26/19,TRIS,236.00,236.00,236.00,236.00,0 03/26/19,TRST,400.00,400.00,400.00,400.00,5500 03/26/19,TRUK,119.00,127.00,117.00,118.00,9323800 03/26/19,TRUS,360.00,360.00,360.00,360.00,0 03/26/19,TSPC,1745.00,1780.00,1745.00,1760.00,272400 03/26/19,TUGU,2700.00,2770.00,2700.00,2770.00,39900 03/26/19,TURI,1170.00,1170.00,1170.00,1170.00,200 03/26/19,ULTJ,1235.00,1260.00,1235.00,1245.00,365500 03/26/19,UNIC,5000.00,5150.00,5000.00,5075.00,15900 03/26/19,UNIT,230.00,230.00,222.00,222.00,17000 03/26/19,UNSP,124.00,124.00,117.00,121.00,839300 03/26/19,UNTR,27500.00,27575.00,27150.00,27150.00,2340800 03/26/19,UNVR,48500.00,49200.00,48125.00,48250.00,624000 03/26/19,URBN,2150.00,2200.00,2150.00,2150.00,748300 03/26/19,URBN-W,70.00,84.00,66.00,77.00,17829200 03/26/19,VICO,100.00,107.00,100.00,105.00,91200 03/26/19,VINS,99.00,101.00,99.00,101.00,10400 03/26/19,VINS-W,34.00,36.00,33.00,34.00,61200 03/26/19,VIVA,161.00,174.00,160.00,172.00,183111400 03/26/19,VOKS,326.00,334.00,326.00,326.00,2460700 03/26/19,VRNA,137.00,137.00,137.00,137.00,0 03/26/19,WAPO,96.00,96.00,88.00,93.00,15200 03/26/19,WEGE,398.00,402.00,394.00,396.00,31626000 03/26/19,WEHA,149.00,149.00,148.00,149.00,2147900 03/26/19,WICO,625.00,625.00,625.00,625.00,0 03/26/19,WIIM,276.00,288.00,276.00,276.00,8298600 03/26/19,WIKA,1960.00,1975.00,1950.00,1970.00,11927400 03/26/19,WINS,234.00,234.00,228.00,228.00,6500 03/26/19,WOMF,356.00,356.00,350.00,354.00,901200 03/26/19,WOOD,900.00,905.00,880.00,880.00,10870500 03/26/19,WSBP,392.00,392.00,388.00,392.00,26572400 03/26/19,WSKT,1875.00,1915.00,1875.00,1905.00,21426500 03/26/19,WTON,565.00,585.00,565.00,580.00,23633800 03/26/19,XBID,546.00,546.00,546.00,546.00,0 03/26/19,XBLQ,500.00,500.00,500.00,500.00,0 03/26/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/26/19,XBSK,395.00,395.00,395.00,395.00,0 03/26/19,XCID,72.00,73.00,71.00,73.00,53100 03/26/19,XCIS,105.00,105.00,105.00,105.00,50000 03/26/19,XDIF,507.00,507.00,507.00,507.00,100 03/26/19,XIHD,519.00,519.00,519.00,519.00,3500 03/26/19,XIIC,1142.00,1142.00,1142.00,1142.00,200 03/26/19,XIIF,674.00,674.00,674.00,674.00,0 03/26/19,XIIT,570.00,572.00,570.00,570.00,1900 03/26/19,XIJI,721.00,721.00,721.00,721.00,100 03/26/19,XIPI,168.00,168.00,168.00,168.00,2100 03/26/19,XISB,398.00,398.00,398.00,398.00,0 03/26/19,XISC,768.00,768.00,767.00,767.00,5100 03/26/19,XISI,340.00,340.00,340.00,340.00,0 03/26/19,XISR,398.00,400.00,393.00,400.00,30400 03/26/19,XMTS,531.00,531.00,531.00,531.00,0 03/26/19,XPDV,491.00,491.00,491.00,491.00,0 03/26/19,XPES,459.00,459.00,459.00,459.00,100 03/26/19,XPFT,548.00,548.00,548.00,548.00,2000 03/26/19,XPID,552.00,552.00,552.00,552.00,0 03/26/19,XPLC,514.00,514.00,514.00,514.00,0 03/26/19,XPLQ,544.00,544.00,544.00,544.00,0 03/26/19,XPSG,451.00,451.00,451.00,451.00,0 03/26/19,XSBC,115.00,115.00,115.00,115.00,86900 03/26/19,YELO,268.00,284.00,268.00,270.00,2115800 03/26/19,YELO-W,43.00,46.00,39.00,42.00,253200 03/26/19,YPAS,550.00,550.00,500.00,545.00,300 03/26/19,YULE,195.00,195.00,195.00,195.00,0 03/26/19,ZBRA,50.00,50.00,50.00,50.00,0 03/26/19,ZINC,2500.00,2580.00,2500.00,2570.00,26786800 03/26/19,ZONE,500.00,500.00,490.00,500.00,30200