,,,,,, 04/24/19,AALI,11825.00,11825.00,11175.00,11200.00,4821500 04/24/19,ABBA,172.00,173.00,158.00,161.00,85717200 04/24/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/24/19,ABMM,2040.00,2040.00,2040.00,2040.00,800 04/24/19,ACES,1630.00,1650.00,1625.00,1630.00,16856700 04/24/19,ACST,1700.00,1700.00,1655.00,1665.00,1782800 04/24/19,ADES,1065.00,1095.00,1065.00,1095.00,84300 04/24/19,ADHI,1790.00,1800.00,1775.00,1780.00,5353400 04/24/19,ADMF,10050.00,10050.00,9900.00,10050.00,221400 04/24/19,ADMG,312.00,312.00,308.00,308.00,681200 04/24/19,ADRO,1310.00,1315.00,1300.00,1305.00,32154700 04/24/19,AGII,560.00,565.00,555.00,560.00,307400 04/24/19,AGRO,324.00,328.00,322.00,324.00,2420300 04/24/19,AGRS,306.00,320.00,306.00,308.00,6500 04/24/19,AHAP,60.00,65.00,60.00,64.00,700 04/24/19,AIMS,180.00,180.00,180.00,180.00,0 04/24/19,AISA,168.00,168.00,168.00,168.00,0 04/24/19,AKKU,50.00,50.00,50.00,50.00,0 04/24/19,AKPI,600.00,600.00,550.00,550.00,10300 04/24/19,AKRA,4730.00,4750.00,4710.00,4730.00,2819200 04/24/19,AKSI,320.00,320.00,320.00,320.00,600 04/24/19,ALDO,342.00,344.00,340.00,344.00,12700 04/24/19,ALKA,298.00,340.00,298.00,340.00,400 04/24/19,ALMI,595.00,610.00,530.00,600.00,36400 04/24/19,ALTO,390.00,390.00,390.00,390.00,0 04/24/19,AMAG,298.00,300.00,298.00,300.00,200 04/24/19,AMFG,5800.00,5800.00,5575.00,5700.00,4200 04/24/19,AMIN,402.00,480.00,402.00,412.00,1800 04/24/19,AMRT,910.00,920.00,905.00,910.00,1322200 04/24/19,ANDI,1595.00,1595.00,1555.00,1560.00,12400 04/24/19,ANJT,940.00,940.00,940.00,940.00,0 04/24/19,ANTM,890.00,890.00,875.00,880.00,28625000 04/24/19,APEX,750.00,750.00,750.00,750.00,600 04/24/19,APIC,570.00,580.00,565.00,580.00,10491300 04/24/19,APIC-W,446.00,446.00,446.00,446.00,0 04/24/19,APII,183.00,248.00,170.00,185.00,14365800 04/24/19,APLI,83.00,83.00,83.00,83.00,100 04/24/19,APLN,178.00,179.00,176.00,179.00,2529400 04/24/19,APOL,58.00,58.00,58.00,58.00,0 04/24/19,APOL-W2,1.00,1.00,1.00,1.00,0 04/24/19,ARGO,825.00,825.00,825.00,825.00,0 04/24/19,ARII,900.00,900.00,870.00,870.00,5300 04/24/19,ARMY,312.00,312.00,300.00,312.00,197421900 04/24/19,ARNA,500.00,505.00,496.00,505.00,1210600 04/24/19,ARTA,408.00,488.00,408.00,458.00,4000 04/24/19,ARTI,50.00,50.00,50.00,50.00,1000 04/24/19,ARTO,163.00,163.00,163.00,163.00,0 04/24/19,ASBI,282.00,282.00,282.00,282.00,0 04/24/19,ASDM,1040.00,1040.00,1040.00,1040.00,0 04/24/19,ASGR,1380.00,1380.00,1315.00,1325.00,1091000 04/24/19,ASII,7625.00,7675.00,7600.00,7650.00,22044600 04/24/19,ASJT,264.00,264.00,250.00,258.00,250100 04/24/19,ASMI,630.00,640.00,600.00,635.00,926200 04/24/19,ASRI,352.00,352.00,346.00,346.00,6841100 04/24/19,ASRM,2160.00,2230.00,2160.00,2230.00,500 04/24/19,ASSA,765.00,765.00,750.00,760.00,1143600 04/24/19,ATIC,860.00,860.00,860.00,860.00,100 04/24/19,ATPK,194.00,194.00,194.00,194.00,0 04/24/19,AUTO,1580.00,1585.00,1510.00,1565.00,1287300 04/24/19,BABP,50.00,50.00,50.00,50.00,111400 04/24/19,BABP-W2,47.00,47.00,31.00,31.00,200 04/24/19,BABP-W3,47.00,47.00,47.00,47.00,0 04/24/19,BACA,290.00,290.00,290.00,290.00,0 04/24/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/24/19,BAJA,102.00,102.00,100.00,100.00,22800 04/24/19,BALI,1435.00,1435.00,1435.00,1435.00,1400 04/24/19,BAPA,93.00,95.00,93.00,94.00,181900 04/24/19,BATA,585.00,585.00,580.00,585.00,300 04/24/19,BAYU,2040.00,2040.00,2040.00,2040.00,0 04/24/19,BBCA,28200.00,28200.00,28000.00,28150.00,9395000 04/24/19,BBHI,156.00,156.00,154.00,154.00,15900 04/24/19,BBKP,316.00,322.00,316.00,318.00,3029800 04/24/19,BBLD,490.00,490.00,490.00,490.00,200 04/24/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/24/19,BBNI,9900.00,9925.00,9775.00,9800.00,11306400 04/24/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/24/19,BBRI,4410.00,4430.00,4400.00,4400.00,172810100 04/24/19,BBRM,50.00,50.00,50.00,50.00,108400 04/24/19,BBTN,2600.00,2640.00,2520.00,2550.00,36910000 04/24/19,BBYB,260.00,262.00,250.00,260.00,422600 04/24/19,BCAP,161.00,169.00,150.00,165.00,545000 04/24/19,BCIC,450.00,450.00,450.00,450.00,0 04/24/19,BCIP,83.00,83.00,81.00,82.00,1272600 04/24/19,BDMN,8500.00,8625.00,8225.00,8225.00,1858700 04/24/19,BEEF,182.00,185.00,182.00,183.00,1565700 04/24/19,BEEF-W,53.00,55.00,51.00,53.00,1193700 04/24/19,BEKS,50.00,50.00,50.00,50.00,56700 04/24/19,BELL,256.00,260.00,256.00,260.00,476600 04/24/19,BEST,310.00,318.00,304.00,318.00,32134600 04/24/19,BFIN,665.00,665.00,650.00,650.00,88600 04/24/19,BGTG,86.00,86.00,81.00,82.00,2934100 04/24/19,BHIT,81.00,86.00,80.00,85.00,75359700 04/24/19,BIKA,234.00,238.00,214.00,238.00,12200 04/24/19,BIMA,53.00,53.00,53.00,53.00,16700 04/24/19,BINA,735.00,750.00,735.00,745.00,736700 04/24/19,BIPI,50.00,50.00,50.00,50.00,115800 04/24/19,BIPP,83.00,85.00,83.00,85.00,2100 04/24/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/24/19,BIRD,3360.00,3380.00,3290.00,3330.00,293800 04/24/19,BISI,1450.00,1495.00,1450.00,1450.00,163400 04/24/19,BJBR,2030.00,2040.00,1995.00,1995.00,11798100 04/24/19,BJTM,685.00,695.00,685.00,690.00,12517600 04/24/19,BKDP,58.00,59.00,58.00,58.00,66400 04/24/19,BKSL,110.00,111.00,109.00,110.00,21837200 04/24/19,BKSL-W,30.00,30.00,29.00,30.00,1281800 04/24/19,BKSW,171.00,171.00,170.00,171.00,2700 04/24/19,BLTA,50.00,50.00,50.00,50.00,272300 04/24/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/24/19,BMAS,312.00,322.00,302.00,320.00,18800 04/24/19,BMRI,7700.00,7725.00,7625.00,7675.00,27704200 04/24/19,BMSR,135.00,135.00,134.00,134.00,200 04/24/19,BMTR,386.00,404.00,378.00,400.00,65929500 04/24/19,BNBA,292.00,292.00,286.00,288.00,74100 04/24/19,BNBR,50.00,50.00,50.00,50.00,45000 04/24/19,BNGA,1130.00,1130.00,1100.00,1100.00,3207400 04/24/19,BNII,266.00,270.00,262.00,266.00,313300 04/24/19,BNLI,990.00,990.00,965.00,975.00,29213400 04/24/19,BOGA,755.00,760.00,755.00,760.00,4434100 04/24/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/24/19,BOLT,860.00,865.00,860.00,865.00,100600 04/24/19,BORN,50.00,50.00,50.00,50.00,0 04/24/19,BOSS,1680.00,1680.00,1620.00,1640.00,305700 04/24/19,BPFI,650.00,650.00,650.00,650.00,0 04/24/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/24/19,BPTR,80.00,82.00,72.00,79.00,34400 04/24/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/24/19,BRIS,540.00,560.00,535.00,555.00,20341000 04/24/19,BRMS,50.00,50.00,50.00,50.00,121400 04/24/19,BRNA,1125.00,1125.00,1125.00,1125.00,0 04/24/19,BRPT,4030.00,4120.00,4010.00,4120.00,33436000 04/24/19,BRPT-W,2000.00,2200.00,2000.00,2200.00,3000 04/24/19,BSDE,1465.00,1475.00,1445.00,1470.00,11480500 04/24/19,BSIM,560.00,560.00,550.00,560.00,1300 04/24/19,BSIM-W3,89.00,89.00,36.00,80.00,8900 04/24/19,BSSR,2000.00,2030.00,1995.00,2000.00,9800 04/24/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/24/19,BTEK,114.00,115.00,110.00,115.00,4439900 04/24/19,BTEL,50.00,50.00,50.00,50.00,0 04/24/19,BTON,252.00,254.00,248.00,252.00,216700 04/24/19,BTPN,3700.00,3720.00,3700.00,3720.00,20400 04/24/19,BTPS,2400.00,2410.00,2390.00,2400.00,64047700 04/24/19,BUDI,104.00,104.00,101.00,103.00,1609400 04/24/19,BUKK,1980.00,1980.00,1960.00,1980.00,32700 04/24/19,BULL,177.00,190.00,174.00,186.00,55737700 04/24/19,BULL-W,75.00,88.00,74.00,86.00,934200 04/24/19,BULL-W2,18.00,22.00,17.00,22.00,12874800 04/24/19,BUMI,127.00,128.00,120.00,121.00,410252000 04/24/19,BUVA,121.00,121.00,102.00,111.00,21071700 04/24/19,BVIC,161.00,162.00,161.00,162.00,1900 04/24/19,BWPT,163.00,163.00,158.00,160.00,18616900 04/24/19,BYAN,19300.00,19300.00,19300.00,19300.00,0 04/24/19,CAKK,115.00,141.00,115.00,141.00,224031800 04/24/19,CAKK-W,45.00,64.00,45.00,64.00,43270800 04/24/19,CAMP,600.00,600.00,565.00,565.00,2493300 04/24/19,CANI,181.00,181.00,173.00,173.00,1300 04/24/19,CARS,2610.00,2630.00,2590.00,2600.00,1130800 04/24/19,CASA,306.00,306.00,304.00,304.00,6091700 04/24/19,CASA-W,130.00,130.00,130.00,130.00,0 04/24/19,CASS,690.00,695.00,645.00,690.00,13900 04/24/19,CEKA,1160.00,1160.00,1100.00,1100.00,13000 04/24/19,CENT,89.00,89.00,88.00,88.00,2768900 04/24/19,CFIN,336.00,338.00,336.00,338.00,419500 04/24/19,CINT,290.00,296.00,280.00,280.00,1300 04/24/19,CITA,1400.00,1490.00,1370.00,1370.00,15600 04/24/19,CITY,280.00,290.00,280.00,290.00,35100 04/24/19,CITY-W,139.00,139.00,139.00,139.00,0 04/24/19,CKRA,76.00,76.00,76.00,76.00,0 04/24/19,CLAY,3070.00,3140.00,3070.00,3130.00,25000 04/24/19,CLEO,286.00,290.00,284.00,286.00,8216000 04/24/19,CLPI,720.00,745.00,720.00,720.00,110600 04/24/19,CMNP,1300.00,1300.00,1265.00,1270.00,103300 04/24/19,CMPP,212.00,212.00,204.00,206.00,219800 04/24/19,CNKO,50.00,50.00,50.00,50.00,0 04/24/19,CNTB,250.00,250.00,250.00,250.00,0 04/24/19,CNTX,590.00,590.00,454.00,454.00,17900 04/24/19,COCO,910.00,910.00,895.00,905.00,8565500 04/24/19,COCO-W,192.00,192.00,185.00,190.00,50100 04/24/19,COWL,260.00,264.00,260.00,262.00,295100 04/24/19,CPIN,6000.00,6075.00,5575.00,5625.00,16112100 04/24/19,CPRI,132.00,136.00,105.00,112.00,204990600 04/24/19,CPRI-W,79.00,82.00,64.00,69.00,6244800 04/24/19,CPRO,50.00,50.00,50.00,50.00,35500 04/24/19,CSAP,595.00,600.00,595.00,600.00,2200 04/24/19,CSIS,117.00,117.00,112.00,112.00,4361400 04/24/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/24/19,CTRA,1220.00,1245.00,1175.00,1185.00,38854000 04/24/19,CTTH,109.00,110.00,109.00,109.00,16600 04/24/19,DART,296.00,326.00,272.00,326.00,2000 04/24/19,DAYA,226.00,226.00,224.00,224.00,200 04/24/19,DEAL,1210.00,1220.00,1185.00,1215.00,42180100 04/24/19,DEAL-W,1000.00,1000.00,1000.00,1000.00,168000 04/24/19,DEFI,1820.00,1820.00,1820.00,1820.00,1000 04/24/19,DEWA,50.00,50.00,50.00,50.00,7500 04/24/19,DFAM,805.00,805.00,795.00,795.00,482400 04/24/19,DFAM-W,630.00,630.00,630.00,630.00,0 04/24/19,DGIK,50.00,50.00,50.00,50.00,700 04/24/19,DIGI,1705.00,1710.00,1700.00,1710.00,8700 04/24/19,DILD,342.00,342.00,336.00,338.00,796100 04/24/19,DIVA,2890.00,2920.00,2890.00,2900.00,163100 04/24/19,DKFT,218.00,220.00,216.00,216.00,685100 04/24/19,DLTA,7000.00,7050.00,7000.00,7050.00,700 04/24/19,DMAS,270.00,274.00,262.00,264.00,38388700 04/24/19,DNAR,256.00,274.00,242.00,246.00,13700 04/24/19,DNET,3200.00,3200.00,3200.00,3200.00,32700 04/24/19,DOID,610.00,615.00,590.00,595.00,30663800 04/24/19,DPNS,324.00,324.00,324.00,324.00,400 04/24/19,DPUM,130.00,130.00,124.00,128.00,174200 04/24/19,DSFI,123.00,125.00,122.00,122.00,832300 04/24/19,DSNG,390.00,390.00,386.00,390.00,476100 04/24/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/24/19,DUCK,1470.00,1530.00,1450.00,1485.00,1303900 04/24/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 04/24/19,DVLA,2100.00,2120.00,2100.00,2120.00,75600 04/24/19,DWGL,94.00,94.00,92.00,92.00,138800 04/24/19,DWGL-W,24.00,24.00,23.00,23.00,665800 04/24/19,DYAN,135.00,137.00,132.00,133.00,18530300 04/24/19,ECII,1090.00,1090.00,1090.00,1090.00,0 04/24/19,EKAD,830.00,830.00,790.00,825.00,139800 04/24/19,ELSA,408.00,410.00,400.00,406.00,38462300 04/24/19,ELTY,50.00,50.00,50.00,50.00,6700 04/24/19,EMDE,238.00,240.00,238.00,240.00,13500 04/24/19,EMTK,8300.00,8300.00,8300.00,8300.00,200 04/24/19,ENRG,62.00,64.00,59.00,60.00,56151700 04/24/19,EPMT,2390.00,2390.00,2390.00,2390.00,0 04/24/19,ERAA,1610.00,1665.00,1590.00,1655.00,88628000 04/24/19,ERTX,132.00,132.00,132.00,132.00,400 04/24/19,ESSA,384.00,392.00,382.00,386.00,31049900 04/24/19,ESTI,101.00,104.00,96.00,99.00,6842600 04/24/19,ETWA,73.00,77.00,60.00,77.00,300 04/24/19,EXCL,2970.00,2980.00,2870.00,2870.00,11371700 04/24/19,FAST,2100.00,2500.00,2000.00,2400.00,237900 04/24/19,FASW,8200.00,8200.00,7800.00,8100.00,99200 04/24/19,FILM,840.00,845.00,830.00,830.00,11117500 04/24/19,FINN,50.00,51.00,50.00,50.00,45558900 04/24/19,FIRE,6525.00,6550.00,6450.00,6500.00,17466900 04/24/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/24/19,FISH,3730.00,3730.00,3730.00,3730.00,0 04/24/19,FMII,685.00,685.00,685.00,685.00,11300 04/24/19,FOOD,182.00,185.00,182.00,183.00,186500 04/24/19,FORU,104.00,104.00,100.00,100.00,18300 04/24/19,FORZ,740.00,745.00,730.00,735.00,9638400 04/24/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/24/19,FPNI,164.00,165.00,163.00,164.00,1165800 04/24/19,FREN,298.00,310.00,288.00,296.00,89101200 04/24/19,FREN-W,152.00,160.00,147.00,153.00,3598500 04/24/19,GAMA,50.00,50.00,50.00,50.00,620200 04/24/19,GDST,96.00,96.00,91.00,95.00,517600 04/24/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 04/24/19,GEMA,328.00,328.00,328.00,328.00,10000 04/24/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/24/19,GGRM,77500.00,82125.00,77250.00,81700.00,2809900 04/24/19,GHON,1300.00,1445.00,1255.00,1260.00,7000 04/24/19,GIAA,505.00,515.00,494.00,500.00,36891100 04/24/19,GJTL,710.00,710.00,695.00,700.00,2541600 04/24/19,GLOB,398.00,398.00,322.00,366.00,10800 04/24/19,GMCW,860.00,860.00,860.00,860.00,0 04/24/19,GMFI,248.00,250.00,244.00,244.00,5553100 04/24/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 04/24/19,GOLD,500.00,500.00,500.00,500.00,600 04/24/19,GOLL,50.00,50.00,50.00,50.00,0 04/24/19,GOOD,1750.00,1750.00,1705.00,1750.00,26400 04/24/19,GPRA,99.00,100.00,98.00,99.00,283100 04/24/19,GREN,328.00,328.00,328.00,328.00,0 04/24/19,GSMF,123.00,123.00,110.00,111.00,17200 04/24/19,GTBO,197.00,197.00,185.00,193.00,94400 04/24/19,GWSA,196.00,208.00,196.00,200.00,41700 04/24/19,GZCO,53.00,54.00,52.00,53.00,1059800 04/24/19,HADE,50.00,50.00,50.00,50.00,0 04/24/19,HDFA,142.00,162.00,142.00,162.00,5400 04/24/19,HDTX,119.00,119.00,119.00,119.00,0 04/24/19,HEAL,3390.00,3390.00,3340.00,3390.00,50000 04/24/19,HELI,134.00,139.00,132.00,134.00,203200 04/24/19,HELI-W,21.00,22.00,20.00,21.00,612400 04/24/19,HERO,950.00,950.00,950.00,950.00,100 04/24/19,HEXA,3140.00,3150.00,3130.00,3150.00,52400 04/24/19,HITS,685.00,730.00,670.00,700.00,1000 04/24/19,HKMU,344.00,352.00,342.00,352.00,17971700 04/24/19,HMSP,3460.00,3500.00,3430.00,3440.00,22979900 04/24/19,HOKI,620.00,630.00,620.00,620.00,15514600 04/24/19,HOKI-W,610.00,610.00,610.00,610.00,10000 04/24/19,HOME,79.00,81.00,79.00,80.00,7744700 04/24/19,HOTL,106.00,115.00,105.00,115.00,4008000 04/24/19,HRME,700.00,700.00,460.00,460.00,19208500 04/24/19,HRTA,248.00,250.00,246.00,246.00,20000 04/24/19,HRUM,1285.00,1360.00,1285.00,1350.00,9063900 04/24/19,IATA,50.00,50.00,50.00,50.00,39000 04/24/19,IBFN,230.00,248.00,226.00,248.00,15800 04/24/19,IBFN-W,33.00,47.00,33.00,43.00,6300 04/24/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/24/19,ICBP,9275.00,9275.00,9150.00,9200.00,4551000 04/24/19,ICON,98.00,100.00,98.00,100.00,13500 04/24/19,IDPR,422.00,476.00,422.00,430.00,11300 04/24/19,IGAR,378.00,392.00,354.00,354.00,438200 04/24/19,IIKP,100.00,101.00,92.00,94.00,225650100 04/24/19,IKAI,169.00,172.00,168.00,171.00,10570600 04/24/19,IKBI,266.00,266.00,254.00,260.00,76800 04/24/19,IMAS,2780.00,2910.00,2780.00,2820.00,550700 04/24/19,IMJS,650.00,655.00,635.00,635.00,5469900 04/24/19,IMPC,850.00,850.00,835.00,850.00,439600 04/24/19,INAF,4000.00,4000.00,3980.00,3980.00,3100 04/24/19,INAI,440.00,440.00,440.00,440.00,1200 04/24/19,INCF,615.00,615.00,505.00,610.00,1000 04/24/19,INCI,530.00,530.00,500.00,525.00,90800 04/24/19,INCO,3200.00,3200.00,3090.00,3110.00,10408700 04/24/19,INDF,6400.00,6400.00,6300.00,6325.00,4957400 04/24/19,INDR,4690.00,4850.00,4680.00,4790.00,10400 04/24/19,INDS,2200.00,2390.00,2200.00,2300.00,1877300 04/24/19,INDX,76.00,78.00,76.00,78.00,161000 04/24/19,INDY,1730.00,1780.00,1725.00,1735.00,19887800 04/24/19,INKP,7325.00,7400.00,7175.00,7225.00,3885100 04/24/19,INPC,71.00,72.00,71.00,72.00,208000 04/24/19,INPC-W,9.00,10.00,9.00,10.00,1218600 04/24/19,INPP,840.00,840.00,840.00,840.00,0 04/24/19,INPS,3190.00,3200.00,3190.00,3200.00,351000 04/24/19,INRU,605.00,605.00,605.00,605.00,0 04/24/19,INTA,480.00,480.00,480.00,480.00,0 04/24/19,INTA-W,254.00,254.00,254.00,254.00,0 04/24/19,INTD,152.00,156.00,152.00,153.00,1100 04/24/19,INTP,21400.00,21400.00,21000.00,21225.00,1495900 04/24/19,IPCC,1315.00,1315.00,1315.00,1315.00,15100 04/24/19,IPCM,384.00,384.00,376.00,380.00,921900 04/24/19,IPOL,96.00,96.00,95.00,96.00,354100 04/24/19,ISAT,2620.00,2660.00,2500.00,2520.00,4105100 04/24/19,ISSP,106.00,109.00,103.00,104.00,11931500 04/24/19,ITMA,800.00,800.00,800.00,800.00,0 04/24/19,ITMG,20400.00,20400.00,20075.00,20200.00,915300 04/24/19,ITTG,82.00,82.00,82.00,82.00,0 04/24/19,JAWA,121.00,129.00,121.00,129.00,6100 04/24/19,JAYA,152.00,155.00,145.00,146.00,15617500 04/24/19,JAYA-W,47.00,48.00,44.00,45.00,10288300 04/24/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/24/19,JGLE,50.00,50.00,50.00,50.00,0 04/24/19,JIHD,474.00,476.00,474.00,476.00,30600 04/24/19,JKON,362.00,380.00,362.00,380.00,10100 04/24/19,JKSW,59.00,59.00,57.00,57.00,3900 04/24/19,JMAS,825.00,825.00,825.00,825.00,0 04/24/19,JPFA,1765.00,1780.00,1665.00,1675.00,50616300 04/24/19,JRPT,595.00,600.00,595.00,600.00,1173500 04/24/19,JSKY,1200.00,1205.00,1150.00,1190.00,178000 04/24/19,JSMR,6025.00,6200.00,6025.00,6100.00,13465300 04/24/19,JSPT,1225.00,1225.00,1225.00,1225.00,0 04/24/19,JTPE,815.00,815.00,775.00,810.00,5603600 04/24/19,KAEF,3060.00,3100.00,3030.00,3050.00,4447200 04/24/19,KARW,84.00,84.00,82.00,83.00,74300 04/24/19,KBLI,364.00,382.00,360.00,382.00,74514500 04/24/19,KBLM,258.00,258.00,240.00,240.00,95800 04/24/19,KBLV,452.00,452.00,452.00,452.00,100 04/24/19,KBRI,50.00,50.00,50.00,50.00,0 04/24/19,KDSI,940.00,1000.00,940.00,970.00,11100 04/24/19,KIAS,100.00,100.00,100.00,100.00,0 04/24/19,KICI,300.00,312.00,298.00,312.00,300 04/24/19,KIJA,248.00,250.00,244.00,244.00,1533800 04/24/19,KINO,2640.00,2740.00,2580.00,2630.00,390900 04/24/19,KIOS,1000.00,1000.00,900.00,900.00,21400 04/24/19,KIOS-W,690.00,690.00,690.00,690.00,0 04/24/19,KKGI,282.00,284.00,276.00,276.00,34200 04/24/19,KLBF,1500.00,1515.00,1490.00,1510.00,9784600 04/24/19,KMTR,316.00,322.00,316.00,318.00,105300 04/24/19,KOBX,176.00,176.00,172.00,176.00,284300 04/24/19,KOIN,224.00,224.00,224.00,224.00,600 04/24/19,KONI,272.00,318.00,272.00,318.00,1100 04/24/19,KOPI,640.00,640.00,635.00,640.00,52200 04/24/19,KPAL,260.00,270.00,258.00,266.00,26700 04/24/19,KPAL-W,120.00,135.00,120.00,135.00,1200 04/24/19,KPAS,154.00,163.00,153.00,155.00,21012700 04/24/19,KPAS-W,44.00,48.00,42.00,43.00,3680600 04/24/19,KPIG,130.00,133.00,130.00,132.00,500700 04/24/19,KRAH,2220.00,2220.00,2220.00,2220.00,10300 04/24/19,KRAS,458.00,460.00,442.00,448.00,17438100 04/24/19,KREN,580.00,585.00,575.00,580.00,79251500 04/24/19,LAND,970.00,990.00,925.00,990.00,35900 04/24/19,LAPD,50.00,50.00,50.00,50.00,100 04/24/19,LCGP,116.00,116.00,114.00,115.00,26545500 04/24/19,LCKM,328.00,328.00,326.00,328.00,12000 04/24/19,LEAD,61.00,65.00,61.00,64.00,44217700 04/24/19,LINK,4200.00,4200.00,4150.00,4200.00,2175600 04/24/19,LION,590.00,595.00,590.00,595.00,7500 04/24/19,LMAS,57.00,58.00,57.00,58.00,280600 04/24/19,LMPI,140.00,150.00,140.00,149.00,2400 04/24/19,LMSH,555.00,555.00,555.00,555.00,100 04/24/19,LPCK,2000.00,2070.00,1995.00,2000.00,823400 04/24/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/24/19,LPIN,1070.00,1070.00,1060.00,1060.00,1100 04/24/19,LPKR,330.00,336.00,324.00,330.00,53469100 04/24/19,LPLI,130.00,130.00,130.00,130.00,100 04/24/19,LPPF,3880.00,3920.00,3830.00,3900.00,4666800 04/24/19,LPPS,102.00,103.00,102.00,103.00,6400 04/24/19,LRNA,111.00,117.00,110.00,112.00,161100 04/24/19,LSIP,1125.00,1125.00,1055.00,1070.00,44079600 04/24/19,LTLS,650.00,660.00,650.00,660.00,77300 04/24/19,LUCK,960.00,985.00,920.00,920.00,4265800 04/24/19,MABA,52.00,52.00,50.00,51.00,1697181300 04/24/19,MAGP,50.00,50.00,50.00,50.00,200 04/24/19,MAIN,1245.00,1275.00,1200.00,1200.00,4962000 04/24/19,MAMI,142.00,147.00,141.00,147.00,253998600 04/24/19,MAMIP,600.00,600.00,600.00,600.00,0 04/24/19,MAPA,6450.00,6450.00,6150.00,6150.00,1515300 04/24/19,MAPB,1805.00,1810.00,1800.00,1800.00,4600 04/24/19,MAPI,960.00,970.00,955.00,965.00,7547200 04/24/19,MARI,252.00,252.00,250.00,252.00,6884700 04/24/19,MARK,490.00,496.00,488.00,490.00,3017300 04/24/19,MASA,830.00,835.00,830.00,835.00,4520300 04/24/19,MAYA,7700.00,7900.00,7575.00,7575.00,1100 04/24/19,MBAP,2720.00,2730.00,2700.00,2700.00,66600 04/24/19,MBSS,620.00,745.00,615.00,705.00,18046200 04/24/19,MBTO,132.00,132.00,132.00,132.00,1000 04/24/19,MCAS,3600.00,3620.00,3590.00,3600.00,1684900 04/24/19,MCOR,154.00,154.00,151.00,153.00,633100 04/24/19,MDIA,128.00,128.00,125.00,127.00,1160300 04/24/19,MDKA,3980.00,4020.00,3890.00,3950.00,1034600 04/24/19,MDKI,230.00,232.00,230.00,230.00,91500 04/24/19,MDLN,282.00,288.00,280.00,284.00,8398800 04/24/19,MDRN,50.00,50.00,50.00,50.00,0 04/24/19,MEDC,915.00,915.00,890.00,905.00,15428700 04/24/19,MEDC-W,284.00,284.00,272.00,274.00,925700 04/24/19,MEGA,5900.00,5900.00,5825.00,5825.00,400 04/24/19,MERK,4120.00,4130.00,4040.00,4050.00,14400 04/24/19,META,202.00,202.00,199.00,202.00,53700 04/24/19,MFIN,1055.00,1055.00,1015.00,1055.00,10700 04/24/19,MFMI,635.00,640.00,620.00,630.00,5300 04/24/19,MGNA,50.00,50.00,50.00,50.00,0 04/24/19,MGRO,900.00,905.00,880.00,890.00,4466600 04/24/19,MICE,434.00,440.00,434.00,440.00,280100 04/24/19,MIDI,1205.00,1205.00,1205.00,1205.00,0 04/24/19,MIKA,2000.00,2040.00,2000.00,2030.00,851700 04/24/19,MINA,1305.00,1375.00,1305.00,1345.00,27831200 04/24/19,MIRA,50.00,50.00,50.00,50.00,0 04/24/19,MITI,51.00,51.00,51.00,51.00,0 04/24/19,MKNT,166.00,190.00,165.00,183.00,549500 04/24/19,MKPI,17175.00,17175.00,17175.00,17175.00,100 04/24/19,MLBI,20000.00,20025.00,20000.00,20000.00,13800 04/24/19,MLIA,1540.00,1540.00,1420.00,1420.00,1659300 04/24/19,MLPL,124.00,127.00,123.00,127.00,3998900 04/24/19,MLPT,1200.00,1200.00,1200.00,1200.00,0 04/24/19,MMLP,426.00,426.00,426.00,426.00,100 04/24/19,MNCN,855.00,900.00,855.00,895.00,59450100 04/24/19,MOLI,1110.00,1110.00,1110.00,1110.00,10000 04/24/19,MPMX,1200.00,1260.00,1200.00,1225.00,4144200 04/24/19,MPOW,111.00,120.00,111.00,120.00,1000 04/24/19,MPPA,208.00,214.00,204.00,206.00,8403400 04/24/19,MPRO,795.00,795.00,795.00,795.00,0 04/24/19,MRAT,166.00,169.00,166.00,169.00,5000 04/24/19,MREI,6350.00,6350.00,6350.00,6350.00,100 04/24/19,MSIN,298.00,310.00,296.00,306.00,1416000 04/24/19,MSKY,955.00,975.00,950.00,975.00,140700 04/24/19,MTDL,990.00,1005.00,975.00,975.00,5561400 04/24/19,MTFN,50.00,50.00,50.00,50.00,0 04/24/19,MTLA,450.00,450.00,450.00,450.00,100 04/24/19,MTPS,920.00,1050.00,845.00,1035.00,12662400 04/24/19,MTPS-W,226.00,270.00,190.00,236.00,2215600 04/24/19,MTRA,370.00,372.00,370.00,372.00,150900 04/24/19,MTSM,220.00,220.00,202.00,202.00,4800 04/24/19,MTWI,69.00,69.00,68.00,68.00,18000 04/24/19,MYOH,1270.00,1315.00,1260.00,1280.00,1794800 04/24/19,MYOR,2520.00,2540.00,2510.00,2530.00,522900 04/24/19,MYRX,101.00,101.00,100.00,100.00,294753600 04/24/19,MYRXP,50.00,50.00,50.00,50.00,0 04/24/19,MYTX,72.00,83.00,72.00,75.00,65800 04/24/19,NAGA,254.00,256.00,252.00,254.00,132400 04/24/19,NASA,640.00,640.00,630.00,630.00,3201400 04/24/19,NASA-W,605.00,605.00,605.00,605.00,0 04/24/19,NATO,690.00,695.00,690.00,690.00,9493400 04/24/19,NATO-W,480.00,480.00,480.00,480.00,100 04/24/19,NELY,169.00,169.00,156.00,165.00,43100 04/24/19,NFCX,2630.00,2640.00,2580.00,2640.00,971100 04/24/19,NICK,310.00,380.00,300.00,324.00,539700 04/24/19,NIKL,2400.00,2440.00,2400.00,2410.00,17000 04/24/19,NIPS,382.00,382.00,368.00,368.00,2133700 04/24/19,NIRO,130.00,131.00,130.00,130.00,2416900 04/24/19,NISP,890.00,890.00,880.00,890.00,37000 04/24/19,NOBU,980.00,980.00,980.00,980.00,300 04/24/19,NRCA,408.00,410.00,406.00,406.00,116400 04/24/19,NUSA,75.00,76.00,72.00,72.00,770272400 04/24/19,NUSA-W,17.00,17.00,15.00,16.00,6695000 04/24/19,OASA,300.00,374.00,300.00,374.00,20600 04/24/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/24/19,OKAS,140.00,150.00,140.00,150.00,1000 04/24/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/24/19,PADI,695.00,715.00,685.00,715.00,24914700 04/24/19,PALM,252.00,260.00,252.00,260.00,6500 04/24/19,PANI,120.00,120.00,109.00,113.00,418800 04/24/19,PANR,400.00,400.00,396.00,400.00,1154300 04/24/19,PANS,1400.00,1425.00,1390.00,1400.00,119700 04/24/19,PBID,1070.00,1080.00,1060.00,1070.00,86500 04/24/19,PBRX,525.00,570.00,500.00,525.00,4258600 04/24/19,PBSA,685.00,690.00,635.00,685.00,9100 04/24/19,PCAR,4440.00,4440.00,4420.00,4420.00,3200600 04/24/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/24/19,PEGE,181.00,181.00,181.00,181.00,500 04/24/19,PEHA,2250.00,2300.00,2210.00,2210.00,91000 04/24/19,PGAS,2400.00,2410.00,2370.00,2390.00,20785100 04/24/19,PGLI,410.00,410.00,334.00,340.00,23000 04/24/19,PICO,278.00,278.00,278.00,278.00,100 04/24/19,PJAA,1340.00,1350.00,1340.00,1350.00,12700 04/24/19,PKPK,94.00,94.00,89.00,91.00,44000 04/24/19,PLAS,50.00,50.00,50.00,50.00,0 04/24/19,PLIN,3710.00,3710.00,3710.00,3710.00,0 04/24/19,PNBN,1300.00,1300.00,1265.00,1275.00,7582200 04/24/19,PNBS,60.00,61.00,59.00,60.00,5757300 04/24/19,PNIN,1350.00,1350.00,1285.00,1290.00,1972000 04/24/19,PNLF,408.00,412.00,404.00,408.00,46787600 04/24/19,PNSE,605.00,605.00,605.00,605.00,200 04/24/19,POLA,1405.00,1405.00,1380.00,1385.00,24100 04/24/19,POLA-W,950.00,950.00,950.00,950.00,3200 04/24/19,POLI,1150.00,1150.00,1050.00,1140.00,11000 04/24/19,POLL,1425.00,1425.00,1425.00,1425.00,0 04/24/19,POLY,145.00,148.00,142.00,143.00,1111100 04/24/19,POOL,2420.00,2460.00,2380.00,2440.00,73707100 04/24/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/24/19,PORT,600.00,600.00,600.00,600.00,100 04/24/19,POWR,930.00,935.00,930.00,935.00,472100 04/24/19,PPRE,406.00,406.00,390.00,398.00,11143500 04/24/19,PPRO,150.00,151.00,148.00,148.00,14198400 04/24/19,PRAS,170.00,170.00,169.00,169.00,109400 04/24/19,PRDA,2860.00,2890.00,2860.00,2890.00,11900 04/24/19,PRIM,430.00,430.00,428.00,428.00,15000 04/24/19,PRIM-W,42.00,53.00,40.00,46.00,278600 04/24/19,PSAB,190.00,190.00,188.00,188.00,206600 04/24/19,PSDN,238.00,238.00,238.00,238.00,0 04/24/19,PSKT,50.00,50.00,50.00,50.00,0 04/24/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/24/19,PSSI,174.00,176.00,173.00,173.00,2751700 04/24/19,PTBA,4050.00,4150.00,4040.00,4130.00,24595100 04/24/19,PTIS,274.00,314.00,274.00,276.00,1300 04/24/19,PTPP,2480.00,2510.00,2420.00,2450.00,19011800 04/24/19,PTRO,1895.00,1915.00,1885.00,1900.00,2642100 04/24/19,PTSN,1095.00,1100.00,1080.00,1090.00,142100 04/24/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/24/19,PUDP,358.00,358.00,358.00,358.00,20000 04/24/19,PWON,720.00,745.00,720.00,745.00,35761800 04/24/19,PYFA,180.00,180.00,180.00,180.00,100 04/24/19,PZZA,1200.00,1215.00,1195.00,1210.00,559100 04/24/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/24/19,R-LQ45X,1056.00,1056.00,1055.00,1055.00,6800 04/24/19,RAJA,292.00,294.00,276.00,280.00,1999200 04/24/19,RALS,1770.00,1790.00,1755.00,1780.00,2181100 04/24/19,RANC,390.00,390.00,390.00,390.00,0 04/24/19,RBMS,85.00,94.00,85.00,93.00,2619100 04/24/19,RDTX,6900.00,6900.00,6900.00,6900.00,0 04/24/19,RELI,230.00,230.00,230.00,230.00,100 04/24/19,RICY,192.00,192.00,181.00,188.00,194800 04/24/19,RIGS,302.00,314.00,300.00,302.00,508500 04/24/19,RIMO,131.00,133.00,131.00,132.00,500395700 04/24/19,RISE,484.00,484.00,468.00,480.00,732700 04/24/19,RMBA,350.00,378.00,350.00,378.00,6500 04/24/19,RODA,318.00,318.00,302.00,306.00,247400 04/24/19,ROTI,1310.00,1310.00,1290.00,1300.00,2877700 04/24/19,RUIS,254.00,254.00,254.00,254.00,7800 04/24/19,SAFE,204.00,218.00,202.00,218.00,397300 04/24/19,SAME,570.00,575.00,560.00,565.00,1606300 04/24/19,SAPX,700.00,745.00,700.00,745.00,300 04/24/19,SATU,112.00,117.00,112.00,115.00,1114700 04/24/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/24/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 04/24/19,SCMA,1690.00,1730.00,1690.00,1710.00,8241400 04/24/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/24/19,SDMU,52.00,53.00,50.00,51.00,461100 04/24/19,SDPC,105.00,105.00,105.00,105.00,100 04/24/19,SDRA,850.00,850.00,850.00,850.00,0 04/24/19,SGRO,2290.00,2290.00,2290.00,2290.00,2900 04/24/19,SHID,3280.00,3500.00,3250.00,3500.00,3700 04/24/19,SHIP,790.00,795.00,780.00,790.00,1555000 04/24/19,SIAP,83.00,83.00,83.00,83.00,0 04/24/19,SIDO,995.00,995.00,970.00,970.00,2812100 04/24/19,SILO,4000.00,4010.00,3910.00,3990.00,111200 04/24/19,SIMA,92.00,93.00,90.00,91.00,4752200 04/24/19,SIMP,428.00,430.00,416.00,418.00,3893900 04/24/19,SIPD,785.00,785.00,785.00,785.00,500 04/24/19,SKBM,412.00,412.00,412.00,412.00,0 04/24/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/24/19,SKRN,406.00,418.00,402.00,406.00,4962700 04/24/19,SKYB,284.00,284.00,284.00,284.00,0 04/24/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 04/24/19,SMBR,1000.00,1015.00,965.00,1015.00,1085200 04/24/19,SMCB,1845.00,1850.00,1845.00,1845.00,10800 04/24/19,SMDM,132.00,146.00,132.00,144.00,21100 04/24/19,SMDR,310.00,326.00,310.00,318.00,1104000 04/24/19,SMGR,13700.00,13700.00,13250.00,13450.00,5079300 04/24/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/24/19,SMMT,142.00,144.00,134.00,140.00,13016900 04/24/19,SMRA,1200.00,1210.00,1165.00,1180.00,14007600 04/24/19,SMRU,224.00,224.00,210.00,210.00,159500 04/24/19,SMSM,1540.00,1575.00,1525.00,1535.00,4143900 04/24/19,SOCI,173.00,183.00,172.00,182.00,33297200 04/24/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/24/19,SOSS,488.00,488.00,462.00,480.00,1900 04/24/19,SOSS-W,40.00,41.00,37.00,40.00,1454500 04/24/19,SOTS,224.00,224.00,202.00,210.00,7400 04/24/19,SOTS-W,68.00,87.00,60.00,76.00,98400 04/24/19,SPMA,252.00,256.00,252.00,256.00,100700 04/24/19,SPTO,895.00,910.00,895.00,910.00,6715400 04/24/19,SQMI,256.00,268.00,248.00,248.00,5004000 04/24/19,SRAJ,208.00,208.00,208.00,208.00,20600 04/24/19,SRIL,336.00,338.00,334.00,336.00,4615200 04/24/19,SRSN,64.00,65.00,62.00,63.00,1808800 04/24/19,SRTG,3700.00,3800.00,3700.00,3710.00,14400 04/24/19,SSIA,650.00,650.00,640.00,645.00,26023400 04/24/19,SSMS,1070.00,1090.00,1065.00,1090.00,42326000 04/24/19,SSTM,354.00,372.00,354.00,372.00,5300 04/24/19,STAR,98.00,105.00,98.00,99.00,25558100 04/24/19,STTP,3300.00,3300.00,3300.00,3300.00,100 04/24/19,SUGI,50.00,50.00,50.00,50.00,0 04/24/19,SULI,91.00,94.00,89.00,90.00,2092000 04/24/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/24/19,SURE,2580.00,2650.00,2580.00,2650.00,20100 04/24/19,SWAT,119.00,125.00,119.00,124.00,10839100 04/24/19,TALF,284.00,284.00,284.00,284.00,0 04/24/19,TAMU,4440.00,4470.00,4440.00,4460.00,4112600 04/24/19,TARA,760.00,760.00,735.00,740.00,79509700 04/24/19,TAXI,90.00,90.00,90.00,90.00,0 04/24/19,TBIG,3670.00,3740.00,3670.00,3700.00,2170200 04/24/19,TBLA,855.00,855.00,830.00,840.00,815300 04/24/19,TBMS,875.00,875.00,875.00,875.00,200 04/24/19,TCID,16425.00,16425.00,16300.00,16425.00,1400 04/24/19,TCPI,4900.00,5000.00,4840.00,4920.00,425000 04/24/19,TDPM,298.00,300.00,294.00,298.00,18193300 04/24/19,TELE,720.00,720.00,660.00,660.00,2000 04/24/19,TFCO,630.00,630.00,630.00,630.00,3100 04/24/19,TGKA,3300.00,3700.00,3300.00,3700.00,800 04/24/19,TGRA,810.00,820.00,775.00,820.00,47405300 04/24/19,TIFA,178.00,183.00,167.00,183.00,25600 04/24/19,TINS,1405.00,1405.00,1355.00,1360.00,29891500 04/24/19,TIRA,222.00,222.00,222.00,222.00,0 04/24/19,TIRT,72.00,72.00,69.00,71.00,64400 04/24/19,TKIM,10000.00,10100.00,9825.00,9825.00,790000 04/24/19,TLKM,3850.00,3860.00,3780.00,3840.00,76660900 04/24/19,TMAS,785.00,785.00,785.00,785.00,0 04/24/19,TMPI,50.00,50.00,50.00,50.00,0 04/24/19,TMPO,178.00,178.00,160.00,160.00,200 04/24/19,TNCA,292.00,316.00,290.00,316.00,96500 04/24/19,TOBA,1600.00,1600.00,1600.00,1600.00,0 04/24/19,TOPS,715.00,725.00,690.00,725.00,3103500 04/24/19,TOTL,600.00,600.00,595.00,600.00,108700 04/24/19,TOTO,402.00,402.00,402.00,402.00,52700 04/24/19,TOWR,730.00,730.00,710.00,720.00,21157800 04/24/19,TPIA,5075.00,5100.00,4980.00,5025.00,2433300 04/24/19,TPMA,250.00,250.00,242.00,250.00,80200 04/24/19,TRAM,112.00,116.00,110.00,112.00,1106633200 04/24/19,TRAM-W,60.00,60.00,52.00,53.00,298900 04/24/19,TRIL,50.00,50.00,50.00,50.00,200 04/24/19,TRIM,143.00,143.00,143.00,143.00,300 04/24/19,TRIO,121.00,127.00,96.00,108.00,1100000 04/24/19,TRIS,250.00,270.00,212.00,220.00,6400 04/24/19,TRST,370.00,370.00,370.00,370.00,66400 04/24/19,TRUK,114.00,117.00,114.00,115.00,1153800 04/24/19,TRUS,320.00,320.00,320.00,320.00,700 04/24/19,TSPC,1765.00,1790.00,1760.00,1775.00,190800 04/24/19,TUGU,2740.00,2740.00,2740.00,2740.00,7000 04/24/19,TURI,1155.00,1155.00,1155.00,1155.00,0 04/24/19,ULTJ,1230.00,1230.00,1220.00,1220.00,304900 04/24/19,UNIC,5050.00,5250.00,5000.00,5225.00,4600 04/24/19,UNIT,242.00,244.00,222.00,222.00,5100 04/24/19,UNSP,114.00,118.00,113.00,117.00,868600 04/24/19,UNTR,27250.00,27600.00,27025.00,27550.00,5899100 04/24/19,UNVR,48650.00,49450.00,48350.00,48650.00,2974600 04/24/19,URBN,2370.00,2370.00,2330.00,2340.00,310700 04/24/19,URBN-W,83.00,88.00,80.00,81.00,3981400 04/24/19,VICO,101.00,103.00,101.00,102.00,326200 04/24/19,VINS,95.00,107.00,95.00,105.00,800 04/24/19,VINS-W,38.00,38.00,31.00,37.00,21400 04/24/19,VIVA,152.00,152.00,145.00,148.00,22761400 04/24/19,VOKS,302.00,308.00,288.00,300.00,2498100 04/24/19,VRNA,121.00,127.00,121.00,127.00,65500 04/24/19,WAPO,88.00,92.00,88.00,91.00,382800 04/24/19,WEGE,416.00,418.00,398.00,404.00,56259700 04/24/19,WEHA,144.00,144.00,144.00,144.00,2074100 04/24/19,WICO,610.00,610.00,530.00,610.00,400 04/24/19,WIIM,256.00,302.00,256.00,300.00,86492900 04/24/19,WIKA,2430.00,2450.00,2390.00,2400.00,20977200 04/24/19,WINS,222.00,224.00,222.00,224.00,117300 04/24/19,WOMF,360.00,362.00,358.00,358.00,794900 04/24/19,WOOD,765.00,805.00,765.00,800.00,17066100 04/24/19,WSBP,450.00,452.00,440.00,442.00,181017600 04/24/19,WSKT,2170.00,2180.00,2130.00,2150.00,27302700 04/24/19,WTON,655.00,655.00,635.00,645.00,12274000 04/24/19,XBID,546.00,546.00,546.00,546.00,0 04/24/19,XBLQ,500.00,500.00,500.00,500.00,0 04/24/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/24/19,XBSK,392.00,392.00,392.00,392.00,0 04/24/19,XCID,66.00,68.00,64.00,65.00,291600 04/24/19,XCIS,106.00,106.00,105.00,105.00,88700 04/24/19,XDIF,509.00,509.00,509.00,509.00,0 04/24/19,XIHD,523.00,523.00,523.00,523.00,0 04/24/19,XIIC,1149.00,1149.00,1149.00,1149.00,0 04/24/19,XIIF,720.00,720.00,720.00,720.00,0 04/24/19,XIIT,572.00,572.00,566.00,566.00,3000 04/24/19,XIJI,716.00,716.00,716.00,716.00,100 04/24/19,XIPI,172.00,172.00,172.00,172.00,0 04/24/19,XISB,398.00,398.00,398.00,398.00,0 04/24/19,XISC,797.00,797.00,797.00,797.00,0 04/24/19,XISI,369.00,369.00,369.00,369.00,0 04/24/19,XISR,404.00,404.00,404.00,404.00,0 04/24/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/24/19,XMTS,531.00,531.00,531.00,531.00,0 04/24/19,XPDV,515.00,515.00,515.00,515.00,0 04/24/19,XPES,447.00,447.00,447.00,447.00,0 04/24/19,XPFT,548.00,548.00,548.00,548.00,0 04/24/19,XPID,545.00,545.00,545.00,545.00,0 04/24/19,XPLC,514.00,514.00,514.00,514.00,0 04/24/19,XPLQ,541.00,541.00,541.00,541.00,2300 04/24/19,XPMI,1015.00,1025.00,1010.00,1010.00,1500 04/24/19,XPSG,464.00,464.00,464.00,464.00,0 04/24/19,XSBC,114.00,114.00,114.00,114.00,0 04/24/19,YELO,224.00,228.00,212.00,224.00,2470500 04/24/19,YELO-W,31.00,33.00,28.00,30.00,9438200 04/24/19,YPAS,498.00,500.00,498.00,500.00,1000 04/24/19,YULE,148.00,148.00,148.00,148.00,0 04/24/19,ZBRA,50.00,50.00,50.00,50.00,0 04/24/19,ZINC,615.00,645.00,590.00,625.00,159286900 04/24/19,ZONE,505.00,505.00,488.00,496.00,115900