,,,,,, 04/25/19,AALI,11100.00,11200.00,10650.00,10725.00,2968500 04/25/19,ABBA,163.00,163.00,151.00,158.00,31857500 04/25/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 04/25/19,ABMM,2040.00,2040.00,2040.00,2040.00,0 04/25/19,ACES,1650.00,1650.00,1575.00,1600.00,33217400 04/25/19,ACST,1595.00,1635.00,1580.00,1610.00,977100 04/25/19,ADES,1065.00,1095.00,1030.00,1075.00,111200 04/25/19,ADHI,1790.00,1790.00,1715.00,1720.00,9867700 04/25/19,ADMF,10100.00,10125.00,10025.00,10050.00,16000 04/25/19,ADMG,308.00,312.00,306.00,310.00,1181100 04/25/19,ADRO,1305.00,1305.00,1285.00,1290.00,25000900 04/25/19,AGII,560.00,560.00,540.00,550.00,64500 04/25/19,AGRO,326.00,326.00,320.00,320.00,1519400 04/25/19,AGRS,308.00,314.00,308.00,310.00,60000 04/25/19,AHAP,64.00,65.00,61.00,61.00,41700 04/25/19,AIMS,180.00,180.00,180.00,180.00,0 04/25/19,AISA,168.00,168.00,168.00,168.00,0 04/25/19,AKKU,50.00,50.00,50.00,50.00,2100 04/25/19,AKPI,530.00,590.00,530.00,540.00,11500 04/25/19,AKRA,4700.00,4720.00,4560.00,4590.00,5528700 04/25/19,AKSI,320.00,320.00,320.00,320.00,100 04/25/19,ALDO,344.00,346.00,340.00,340.00,60600 04/25/19,ALKA,340.00,340.00,340.00,340.00,0 04/25/19,ALMI,600.00,600.00,530.00,550.00,102800 04/25/19,ALTO,388.00,390.00,388.00,390.00,515300 04/25/19,AMAG,300.00,300.00,300.00,300.00,0 04/25/19,AMFG,5525.00,5700.00,5450.00,5700.00,25800 04/25/19,AMIN,406.00,416.00,406.00,416.00,700 04/25/19,AMRT,910.00,920.00,905.00,905.00,33600 04/25/19,ANDI,1540.00,1570.00,1530.00,1560.00,7000 04/25/19,ANJT,935.00,940.00,935.00,940.00,1600 04/25/19,ANTM,880.00,885.00,865.00,870.00,28515800 04/25/19,APEX,750.00,815.00,750.00,815.00,3700 04/25/19,APIC,580.00,580.00,570.00,570.00,14936400 04/25/19,APIC-W,446.00,446.00,446.00,446.00,0 04/25/19,APII,185.00,195.00,185.00,189.00,391900 04/25/19,APLI,84.00,84.00,83.00,83.00,200 04/25/19,APLN,179.00,179.00,174.00,175.00,3152500 04/25/19,APOL,58.00,58.00,58.00,58.00,0 04/25/19,APOL-W2,1.00,1.00,1.00,1.00,0 04/25/19,ARGO,825.00,825.00,825.00,825.00,0 04/25/19,ARII,900.00,900.00,865.00,865.00,6200 04/25/19,ARMY,310.00,318.00,300.00,318.00,156721100 04/25/19,ARNA,500.00,500.00,494.00,494.00,790000 04/25/19,ARTA,456.00,456.00,444.00,456.00,2000 04/25/19,ARTI,50.00,50.00,50.00,50.00,100 04/25/19,ARTO,163.00,163.00,163.00,163.00,0 04/25/19,ASBI,280.00,280.00,280.00,280.00,100 04/25/19,ASDM,1040.00,1040.00,1040.00,1040.00,0 04/25/19,ASGR,1325.00,1325.00,1275.00,1300.00,300600 04/25/19,ASII,7550.00,7600.00,7400.00,7550.00,34998300 04/25/19,ASJT,260.00,260.00,252.00,252.00,177100 04/25/19,ASMI,630.00,635.00,630.00,635.00,630300 04/25/19,ASRI,348.00,352.00,340.00,342.00,9563900 04/25/19,ASRM,2200.00,2200.00,2200.00,2200.00,400 04/25/19,ASSA,760.00,775.00,755.00,760.00,413600 04/25/19,ATIC,835.00,835.00,805.00,805.00,3100 04/25/19,ATPK,194.00,194.00,194.00,194.00,0 04/25/19,AUTO,1565.00,1570.00,1545.00,1550.00,283200 04/25/19,BABP,50.00,50.00,50.00,50.00,45900 04/25/19,BABP-W2,40.00,48.00,32.00,33.00,44100 04/25/19,BABP-W3,46.00,46.00,44.00,46.00,3900 04/25/19,BACA,290.00,290.00,290.00,290.00,0 04/25/19,BACA-W2,100.00,100.00,100.00,100.00,0 04/25/19,BAJA,99.00,103.00,99.00,100.00,216400 04/25/19,BALI,1445.00,1445.00,1420.00,1420.00,53600 04/25/19,BAPA,94.00,96.00,93.00,94.00,92600 04/25/19,BATA,585.00,600.00,585.00,595.00,122300 04/25/19,BAYU,2040.00,2040.00,2040.00,2040.00,1500 04/25/19,BBCA,27675.00,28100.00,27625.00,27975.00,12296500 04/25/19,BBHI,157.00,157.00,153.00,154.00,32600 04/25/19,BBKP,318.00,322.00,310.00,310.00,10741800 04/25/19,BBLD,480.00,480.00,480.00,480.00,300 04/25/19,BBMD,1520.00,1520.00,1520.00,1520.00,0 04/25/19,BBNI,9700.00,9725.00,9550.00,9600.00,30639100 04/25/19,BBNP,2250.00,2250.00,2250.00,2250.00,0 04/25/19,BBRI,4380.00,4390.00,4260.00,4330.00,184463200 04/25/19,BBRM,50.00,50.00,50.00,50.00,500 04/25/19,BBTN,2560.00,2560.00,2420.00,2450.00,40392900 04/25/19,BBYB,260.00,260.00,252.00,258.00,13100 04/25/19,BCAP,152.00,166.00,152.00,166.00,81000 04/25/19,BCIC,450.00,450.00,450.00,450.00,0 04/25/19,BCIP,82.00,83.00,82.00,82.00,2288700 04/25/19,BDMN,8325.00,8575.00,8225.00,8550.00,1201500 04/25/19,BEEF,183.00,185.00,178.00,179.00,4115800 04/25/19,BEEF-W,53.00,54.00,49.00,51.00,1628200 04/25/19,BEKS,50.00,50.00,50.00,50.00,418700 04/25/19,BELL,262.00,264.00,256.00,264.00,581100 04/25/19,BEST,318.00,320.00,302.00,308.00,14773900 04/25/19,BFIN,665.00,670.00,655.00,660.00,1995800 04/25/19,BGTG,83.00,83.00,80.00,81.00,3953400 04/25/19,BHIT,86.00,89.00,84.00,84.00,95251900 04/25/19,BIKA,242.00,242.00,240.00,240.00,300 04/25/19,BIMA,52.00,53.00,51.00,52.00,129400 04/25/19,BINA,750.00,765.00,750.00,760.00,805100 04/25/19,BIPI,50.00,50.00,50.00,50.00,59900 04/25/19,BIPP,85.00,85.00,85.00,85.00,0 04/25/19,BIPP-W2,1.00,1.00,1.00,1.00,0 04/25/19,BIRD,3330.00,3330.00,3170.00,3250.00,777600 04/25/19,BISI,1450.00,1485.00,1425.00,1425.00,270300 04/25/19,BJBR,1995.00,2040.00,1995.00,2000.00,12246200 04/25/19,BJTM,690.00,695.00,685.00,690.00,4809600 04/25/19,BKDP,57.00,59.00,57.00,58.00,52900 04/25/19,BKSL,110.00,113.00,109.00,110.00,68020400 04/25/19,BKSL-W,29.00,30.00,29.00,30.00,178400 04/25/19,BKSW,171.00,171.00,171.00,171.00,0 04/25/19,BLTA,50.00,50.00,50.00,50.00,64100 04/25/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 04/25/19,BMAS,312.00,312.00,306.00,306.00,6500 04/25/19,BMRI,7650.00,7675.00,7550.00,7650.00,55592600 04/25/19,BMSR,134.00,134.00,134.00,134.00,0 04/25/19,BMTR,404.00,418.00,396.00,404.00,65070400 04/25/19,BNBA,288.00,288.00,288.00,288.00,52000 04/25/19,BNBR,50.00,50.00,50.00,50.00,100 04/25/19,BNGA,1110.00,1120.00,1075.00,1090.00,4883200 04/25/19,BNII,266.00,268.00,262.00,262.00,271700 04/25/19,BNLI,980.00,980.00,955.00,955.00,11731000 04/25/19,BOGA,760.00,760.00,725.00,760.00,7222800 04/25/19,BOGA-W,520.00,520.00,520.00,520.00,0 04/25/19,BOLT,860.00,860.00,855.00,855.00,94200 04/25/19,BORN,50.00,50.00,50.00,50.00,0 04/25/19,BOSS,1635.00,1700.00,1620.00,1635.00,207400 04/25/19,BPFI,650.00,650.00,650.00,650.00,0 04/25/19,BPII,6500.00,6500.00,6500.00,6500.00,0 04/25/19,BPTR,81.00,102.00,70.00,83.00,10949800 04/25/19,BRAM,9300.00,9300.00,9300.00,9300.00,0 04/25/19,BRIS,560.00,570.00,545.00,555.00,37721300 04/25/19,BRMS,50.00,50.00,50.00,50.00,151300 04/25/19,BRNA,1105.00,1105.00,1105.00,1105.00,50000 04/25/19,BRPT,4140.00,4170.00,4110.00,4110.00,27328800 04/25/19,BRPT-W,2200.00,2220.00,2200.00,2220.00,1300 04/25/19,BSDE,1465.00,1465.00,1385.00,1395.00,17509900 04/25/19,BSIM,550.00,560.00,550.00,560.00,14700 04/25/19,BSIM-W3,61.00,77.00,61.00,66.00,59300 04/25/19,BSSR,1995.00,2020.00,1995.00,2020.00,2800 04/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 04/25/19,BTEK,114.00,114.00,108.00,108.00,74691900 04/25/19,BTEL,50.00,50.00,50.00,50.00,0 04/25/19,BTON,254.00,256.00,250.00,250.00,274900 04/25/19,BTPN,3720.00,3730.00,3640.00,3720.00,777500 04/25/19,BTPS,2400.00,2430.00,2390.00,2410.00,81058700 04/25/19,BUDI,104.00,107.00,103.00,106.00,14304200 04/25/19,BUKK,1980.00,2010.00,1905.00,2010.00,83500 04/25/19,BULL,188.00,194.00,182.00,187.00,75809100 04/25/19,BULL-W,86.00,94.00,82.00,86.00,1500500 04/25/19,BULL-W2,22.00,24.00,19.00,19.00,17040100 04/25/19,BUMI,120.00,126.00,118.00,123.00,526640800 04/25/19,BUVA,111.00,115.00,100.00,104.00,20087300 04/25/19,BVIC,162.00,162.00,162.00,162.00,2500 04/25/19,BWPT,160.00,161.00,158.00,160.00,15208700 04/25/19,BYAN,19300.00,19300.00,19300.00,19300.00,0 04/25/19,CAKK,144.00,144.00,123.00,129.00,121434100 04/25/19,CAKK-W,66.00,66.00,54.00,56.00,20499700 04/25/19,CAMP,565.00,575.00,530.00,540.00,1379100 04/25/19,CANI,173.00,173.00,173.00,173.00,2200 04/25/19,CARS,2590.00,2610.00,2580.00,2600.00,349500 04/25/19,CASA,304.00,304.00,302.00,304.00,7156400 04/25/19,CASA-W,130.00,130.00,130.00,130.00,0 04/25/19,CASS,695.00,695.00,660.00,680.00,19400 04/25/19,CEKA,1075.00,1170.00,1075.00,1075.00,74000 04/25/19,CENT,88.00,89.00,86.00,87.00,11017600 04/25/19,CFIN,338.00,342.00,332.00,332.00,986500 04/25/19,CINT,280.00,290.00,280.00,280.00,21200 04/25/19,CITA,1450.00,1450.00,1350.00,1350.00,400 04/25/19,CITY,296.00,296.00,284.00,294.00,60000 04/25/19,CITY-W,139.00,139.00,139.00,139.00,0 04/25/19,CKRA,76.00,76.00,76.00,76.00,0 04/25/19,CLAY,3140.00,3170.00,3130.00,3160.00,27100 04/25/19,CLEO,286.00,288.00,282.00,284.00,6636600 04/25/19,CLPI,720.00,725.00,720.00,720.00,6800 04/25/19,CMNP,1270.00,1320.00,1270.00,1300.00,215800 04/25/19,CMPP,216.00,216.00,202.00,202.00,161400 04/25/19,CNKO,50.00,50.00,50.00,50.00,0 04/25/19,CNTB,250.00,250.00,250.00,250.00,0 04/25/19,CNTX,500.00,500.00,460.00,488.00,10900 04/25/19,COCO,910.00,910.00,900.00,910.00,8703900 04/25/19,COCO-W,204.00,204.00,184.00,184.00,1300 04/25/19,COWL,260.00,264.00,260.00,260.00,257100 04/25/19,CPIN,5625.00,5650.00,5150.00,5200.00,22018800 04/25/19,CPRI,112.00,114.00,90.00,101.00,209782500 04/25/19,CPRI-W,69.00,69.00,61.00,69.00,3352200 04/25/19,CPRO,50.00,50.00,50.00,50.00,70700 04/25/19,CSAP,600.00,600.00,600.00,600.00,158800 04/25/19,CSIS,112.00,114.00,105.00,107.00,6321700 04/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 04/25/19,CTRA,1185.00,1190.00,1125.00,1130.00,41023900 04/25/19,CTTH,108.00,111.00,105.00,109.00,224600 04/25/19,DART,328.00,328.00,292.00,326.00,600 04/25/19,DAYA,224.00,224.00,224.00,224.00,1000 04/25/19,DEAL,1215.00,1250.00,1195.00,1240.00,124932700 04/25/19,DEAL-W,1000.00,1000.00,995.00,995.00,219000 04/25/19,DEFI,1820.00,1820.00,1820.00,1820.00,0 04/25/19,DEWA,50.00,50.00,50.00,50.00,21600 04/25/19,DFAM,795.00,810.00,790.00,800.00,594800 04/25/19,DFAM-W,630.00,630.00,630.00,630.00,0 04/25/19,DGIK,50.00,50.00,50.00,50.00,200 04/25/19,DIGI,1705.00,1715.00,1700.00,1710.00,5900 04/25/19,DILD,336.00,336.00,330.00,332.00,1234000 04/25/19,DIVA,2950.00,2960.00,2900.00,2900.00,142900 04/25/19,DKFT,214.00,216.00,208.00,210.00,794000 04/25/19,DLTA,7025.00,7075.00,7025.00,7075.00,1200 04/25/19,DMAS,264.00,266.00,250.00,254.00,32932200 04/25/19,DNAR,246.00,246.00,246.00,246.00,0 04/25/19,DNET,3210.00,3210.00,3210.00,3210.00,30000 04/25/19,DOID,595.00,595.00,575.00,575.00,16881300 04/25/19,DPNS,324.00,324.00,324.00,324.00,46600 04/25/19,DPUM,128.00,130.00,126.00,130.00,110400 04/25/19,DSFI,122.00,126.00,121.00,121.00,741000 04/25/19,DSNG,388.00,388.00,384.00,386.00,379400 04/25/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 04/25/19,DUCK,1485.00,1495.00,1455.00,1455.00,237200 04/25/19,DUTI,7150.00,7150.00,7150.00,7150.00,0 04/25/19,DVLA,2120.00,2280.00,2120.00,2280.00,100200 04/25/19,DWGL,93.00,94.00,91.00,91.00,226600 04/25/19,DWGL-W,24.00,24.00,23.00,24.00,522800 04/25/19,DYAN,133.00,137.00,130.00,130.00,14785800 04/25/19,ECII,1090.00,1090.00,1090.00,1090.00,0 04/25/19,EKAD,820.00,825.00,820.00,825.00,6200 04/25/19,ELSA,404.00,408.00,392.00,402.00,51098400 04/25/19,ELTY,50.00,50.00,50.00,50.00,300 04/25/19,EMDE,240.00,248.00,240.00,248.00,10000 04/25/19,EMTK,8025.00,8025.00,7650.00,7900.00,4500 04/25/19,ENRG,60.00,63.00,59.00,61.00,63929000 04/25/19,EPMT,2390.00,2390.00,2390.00,2390.00,0 04/25/19,ERAA,1660.00,1665.00,1595.00,1605.00,33260800 04/25/19,ERTX,121.00,125.00,121.00,125.00,700 04/25/19,ESSA,390.00,390.00,374.00,376.00,13306400 04/25/19,ESTI,99.00,117.00,98.00,98.00,48841700 04/25/19,ETWA,76.00,76.00,74.00,74.00,2100 04/25/19,EXCL,2870.00,2930.00,2830.00,2860.00,6940600 04/25/19,FAST,2400.00,2400.00,2400.00,2400.00,1300 04/25/19,FASW,8075.00,8175.00,7825.00,8150.00,76300 04/25/19,FILM,825.00,855.00,825.00,850.00,19045000 04/25/19,FINN,50.00,50.00,50.00,50.00,38200700 04/25/19,FIRE,6500.00,6500.00,6375.00,6450.00,18680800 04/25/19,FIRE-W,6100.00,6100.00,6100.00,6100.00,0 04/25/19,FISH,3730.00,3730.00,3730.00,3730.00,0 04/25/19,FMII,685.00,685.00,685.00,685.00,0 04/25/19,FOOD,183.00,183.00,178.00,183.00,199000 04/25/19,FORU,100.00,100.00,100.00,100.00,10200 04/25/19,FORZ,735.00,765.00,735.00,765.00,11193700 04/25/19,FORZ-W,500.00,500.00,500.00,500.00,0 04/25/19,FPNI,166.00,167.00,161.00,162.00,1546100 04/25/19,FREN,296.00,310.00,290.00,302.00,77945500 04/25/19,FREN-W,153.00,161.00,150.00,152.00,2727000 04/25/19,GAMA,50.00,50.00,50.00,50.00,94000 04/25/19,GDST,96.00,102.00,92.00,97.00,2516700 04/25/19,GDYR,1980.00,1980.00,1980.00,1980.00,1200 04/25/19,GEMA,326.00,326.00,326.00,326.00,5000 04/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 04/25/19,GGRM,81700.00,81725.00,79525.00,80000.00,2074900 04/25/19,GHON,1260.00,1300.00,1250.00,1280.00,5500 04/25/19,GIAA,500.00,500.00,462.00,462.00,53973800 04/25/19,GJTL,700.00,705.00,685.00,685.00,4077000 04/25/19,GLOB,366.00,366.00,360.00,360.00,500 04/25/19,GMCW,860.00,860.00,860.00,860.00,0 04/25/19,GMFI,244.00,244.00,230.00,230.00,34191000 04/25/19,GMTD,19700.00,19700.00,19700.00,19700.00,200 04/25/19,GOLD,500.00,500.00,500.00,500.00,0 04/25/19,GOLL,50.00,50.00,50.00,50.00,0 04/25/19,GOOD,1750.00,1775.00,1745.00,1750.00,24000 04/25/19,GPRA,98.00,99.00,98.00,98.00,47200 04/25/19,GREN,328.00,328.00,328.00,328.00,0 04/25/19,GSMF,111.00,114.00,111.00,114.00,5100 04/25/19,GTBO,193.00,193.00,190.00,190.00,73900 04/25/19,GWSA,218.00,218.00,195.00,195.00,719900 04/25/19,GZCO,53.00,53.00,52.00,52.00,1628100 04/25/19,HADE,50.00,50.00,50.00,50.00,0 04/25/19,HDFA,157.00,162.00,151.00,151.00,1100 04/25/19,HDTX,108.00,108.00,108.00,108.00,200 04/25/19,HEAL,3390.00,3430.00,3390.00,3420.00,50000 04/25/19,HELI,139.00,139.00,133.00,136.00,75400 04/25/19,HELI-W,21.00,22.00,21.00,21.00,944700 04/25/19,HERO,980.00,980.00,900.00,900.00,2300 04/25/19,HEXA,3150.00,3150.00,3130.00,3140.00,40000 04/25/19,HITS,700.00,700.00,700.00,700.00,0 04/25/19,HKMU,352.00,352.00,346.00,348.00,14401200 04/25/19,HMSP,3450.00,3450.00,3380.00,3390.00,24610300 04/25/19,HOKI,620.00,630.00,605.00,610.00,21643700 04/25/19,HOKI-W,610.00,610.00,610.00,610.00,0 04/25/19,HOME,80.00,82.00,79.00,80.00,13065400 04/25/19,HOTL,112.00,115.00,109.00,115.00,4204000 04/25/19,HRME,460.00,460.00,350.00,440.00,6757000 04/25/19,HRTA,248.00,248.00,246.00,246.00,26400 04/25/19,HRUM,1350.00,1385.00,1350.00,1365.00,4928600 04/25/19,IATA,50.00,50.00,50.00,50.00,500 04/25/19,IBFN,232.00,232.00,232.00,232.00,100 04/25/19,IBFN-W,48.00,48.00,43.00,43.00,1900 04/25/19,IBST,8300.00,8300.00,8300.00,8300.00,0 04/25/19,ICBP,9200.00,9225.00,9075.00,9075.00,8457600 04/25/19,ICON,98.00,100.00,98.00,99.00,91100 04/25/19,IDPR,448.00,448.00,432.00,432.00,20500 04/25/19,IGAR,370.00,374.00,330.00,372.00,172200 04/25/19,IIKP,95.00,95.00,90.00,95.00,190551200 04/25/19,IKAI,171.00,171.00,166.00,170.00,16321500 04/25/19,IKBI,264.00,264.00,244.00,244.00,155300 04/25/19,IMAS,2800.00,2810.00,2750.00,2770.00,108600 04/25/19,IMJS,635.00,640.00,625.00,625.00,2054200 04/25/19,IMPC,840.00,850.00,820.00,830.00,495400 04/25/19,INAF,4000.00,4100.00,4000.00,4040.00,12400 04/25/19,INAI,442.00,442.00,430.00,430.00,400 04/25/19,INCF,610.00,760.00,470.00,585.00,52536100 04/25/19,INCI,535.00,550.00,510.00,510.00,20700 04/25/19,INCO,3110.00,3120.00,3000.00,3000.00,9997100 04/25/19,INDF,6350.00,6350.00,6200.00,6250.00,7537000 04/25/19,INDR,4710.00,4790.00,4700.00,4700.00,10600 04/25/19,INDS,2290.00,2310.00,2270.00,2290.00,501200 04/25/19,INDX,78.00,79.00,78.00,79.00,10100 04/25/19,INDY,1735.00,1755.00,1690.00,1720.00,7414600 04/25/19,INKP,7200.00,7325.00,7075.00,7100.00,3616900 04/25/19,INPC,71.00,73.00,71.00,71.00,322800 04/25/19,INPC-W,10.00,10.00,9.00,10.00,570000 04/25/19,INPP,840.00,840.00,840.00,840.00,0 04/25/19,INPS,3190.00,3210.00,3190.00,3210.00,300700 04/25/19,INRU,600.00,600.00,600.00,600.00,300 04/25/19,INTA,480.00,480.00,480.00,480.00,0 04/25/19,INTA-W,190.00,250.00,190.00,250.00,1800 04/25/19,INTD,156.00,206.00,156.00,159.00,35600 04/25/19,INTP,20850.00,21225.00,20300.00,21050.00,3097300 04/25/19,IPCC,1320.00,1345.00,1320.00,1325.00,3700 04/25/19,IPCM,378.00,382.00,370.00,370.00,784000 04/25/19,IPOL,97.00,97.00,95.00,95.00,57200 04/25/19,ISAT,2520.00,2550.00,2450.00,2480.00,2183700 04/25/19,ISSP,104.00,106.00,101.00,103.00,15329400 04/25/19,ITMA,800.00,800.00,800.00,800.00,0 04/25/19,ITMG,20200.00,20325.00,20000.00,20225.00,959800 04/25/19,ITTG,82.00,82.00,82.00,82.00,0 04/25/19,JAWA,129.00,129.00,129.00,129.00,700 04/25/19,JAYA,148.00,152.00,141.00,142.00,11499900 04/25/19,JAYA-W,46.00,48.00,44.00,46.00,7179600 04/25/19,JECC,6150.00,6150.00,6150.00,6150.00,0 04/25/19,JGLE,50.00,50.00,50.00,50.00,0 04/25/19,JIHD,486.00,486.00,486.00,486.00,100 04/25/19,JKON,392.00,392.00,362.00,384.00,700 04/25/19,JKSW,57.00,59.00,55.00,55.00,14500 04/25/19,JMAS,825.00,825.00,825.00,825.00,0 04/25/19,JPFA,1685.00,1685.00,1530.00,1540.00,108226100 04/25/19,JRPT,595.00,600.00,590.00,595.00,4446600 04/25/19,JSKY,1175.00,1195.00,1110.00,1185.00,5645700 04/25/19,JSMR,6100.00,6150.00,5975.00,6050.00,7614200 04/25/19,JSPT,1225.00,1225.00,1225.00,1225.00,0 04/25/19,JTPE,810.00,840.00,805.00,820.00,12867200 04/25/19,KAEF,3050.00,3050.00,2990.00,3000.00,1371700 04/25/19,KARW,84.00,84.00,80.00,81.00,900 04/25/19,KBLI,384.00,410.00,376.00,410.00,119695600 04/25/19,KBLM,250.00,254.00,240.00,244.00,552700 04/25/19,KBLV,444.00,464.00,444.00,460.00,2100 04/25/19,KBRI,50.00,50.00,50.00,50.00,0 04/25/19,KDSI,970.00,975.00,955.00,975.00,318800 04/25/19,KIAS,100.00,100.00,100.00,100.00,0 04/25/19,KICI,388.00,388.00,300.00,308.00,700 04/25/19,KIJA,246.00,250.00,244.00,248.00,150100 04/25/19,KINO,2640.00,2700.00,2570.00,2600.00,76400 04/25/19,KIOS,900.00,990.00,800.00,800.00,35800 04/25/19,KIOS-W,690.00,690.00,690.00,690.00,0 04/25/19,KKGI,276.00,282.00,274.00,274.00,36000 04/25/19,KLBF,1510.00,1515.00,1470.00,1470.00,27010100 04/25/19,KMTR,320.00,334.00,318.00,322.00,568400 04/25/19,KOBX,177.00,180.00,174.00,174.00,319900 04/25/19,KOIN,230.00,230.00,230.00,230.00,100 04/25/19,KONI,280.00,318.00,264.00,318.00,4600 04/25/19,KOPI,635.00,635.00,630.00,635.00,47600 04/25/19,KPAL,264.00,266.00,264.00,266.00,600 04/25/19,KPAL-W,135.00,135.00,135.00,135.00,0 04/25/19,KPAS,155.00,158.00,145.00,147.00,21223200 04/25/19,KPAS-W,44.00,44.00,42.00,43.00,1007600 04/25/19,KPIG,131.00,133.00,131.00,132.00,218500 04/25/19,KRAH,2210.00,2220.00,2210.00,2220.00,8100 04/25/19,KRAS,450.00,452.00,446.00,448.00,5291700 04/25/19,KREN,580.00,590.00,565.00,570.00,91944100 04/25/19,LAND,980.00,985.00,945.00,945.00,6000 04/25/19,LAPD,50.00,50.00,50.00,50.00,0 04/25/19,LCGP,117.00,117.00,113.00,115.00,7262700 04/25/19,LCKM,324.00,328.00,310.00,328.00,15300 04/25/19,LEAD,64.00,65.00,61.00,62.00,21372800 04/25/19,LINK,4270.00,4330.00,4180.00,4330.00,466700 04/25/19,LION,595.00,595.00,595.00,595.00,0 04/25/19,LMAS,56.00,58.00,56.00,58.00,200 04/25/19,LMPI,149.00,149.00,149.00,149.00,0 04/25/19,LMSH,555.00,555.00,555.00,555.00,0 04/25/19,LPCK,2000.00,2010.00,1930.00,1945.00,596200 04/25/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 04/25/19,LPIN,1070.00,1150.00,1070.00,1140.00,16300 04/25/19,LPKR,330.00,336.00,326.00,328.00,93086800 04/25/19,LPLI,126.00,135.00,126.00,135.00,4800 04/25/19,LPPF,3890.00,4080.00,3870.00,4050.00,14873100 04/25/19,LPPS,102.00,103.00,101.00,101.00,107500 04/25/19,LRNA,120.00,120.00,111.00,113.00,148400 04/25/19,LSIP,1060.00,1085.00,1060.00,1070.00,11642000 04/25/19,LTLS,665.00,675.00,660.00,665.00,72100 04/25/19,LUCK,920.00,920.00,880.00,900.00,1218400 04/25/19,MABA,51.00,52.00,50.00,51.00,865266100 04/25/19,MAGP,50.00,50.00,50.00,50.00,0 04/25/19,MAIN,1205.00,1210.00,1100.00,1110.00,10596800 04/25/19,MAMI,147.00,154.00,146.00,154.00,78887000 04/25/19,MAMIP,600.00,600.00,600.00,600.00,0 04/25/19,MAPA,6000.00,6050.00,5750.00,6050.00,511700 04/25/19,MAPB,1755.00,1930.00,1750.00,1755.00,32700 04/25/19,MAPI,965.00,980.00,960.00,965.00,15226200 04/25/19,MARI,250.00,252.00,242.00,250.00,7469000 04/25/19,MARK,490.00,494.00,490.00,492.00,2978900 04/25/19,MASA,830.00,835.00,830.00,830.00,15461300 04/25/19,MAYA,7575.00,7775.00,7575.00,7725.00,4800 04/25/19,MBAP,2730.00,2760.00,2670.00,2710.00,35400 04/25/19,MBSS,710.00,710.00,655.00,655.00,4781700 04/25/19,MBTO,120.00,128.00,112.00,128.00,42500 04/25/19,MCAS,3600.00,3600.00,3560.00,3580.00,1737500 04/25/19,MCOR,153.00,154.00,151.00,152.00,578500 04/25/19,MDIA,127.00,127.00,126.00,127.00,10600 04/25/19,MDKA,3950.00,3990.00,3900.00,3970.00,68300 04/25/19,MDKI,230.00,230.00,220.00,228.00,183400 04/25/19,MDLN,286.00,286.00,278.00,278.00,7121200 04/25/19,MDRN,50.00,50.00,50.00,50.00,0 04/25/19,MEDC,905.00,905.00,875.00,890.00,13812400 04/25/19,MEDC-W,270.00,270.00,262.00,266.00,658200 04/25/19,MEGA,5800.00,5800.00,5800.00,5800.00,4200 04/25/19,MERK,4050.00,4080.00,4050.00,4050.00,61400 04/25/19,META,200.00,202.00,199.00,199.00,90400 04/25/19,MFIN,1010.00,1010.00,950.00,1000.00,551900 04/25/19,MFMI,570.00,640.00,570.00,640.00,1800 04/25/19,MGNA,50.00,50.00,50.00,50.00,0 04/25/19,MGRO,890.00,895.00,880.00,890.00,5452100 04/25/19,MICE,438.00,448.00,436.00,446.00,211700 04/25/19,MIDI,1205.00,1205.00,1205.00,1205.00,0 04/25/19,MIKA,2040.00,2070.00,1995.00,2010.00,1849600 04/25/19,MINA,1340.00,1350.00,1295.00,1330.00,15022800 04/25/19,MIRA,50.00,50.00,50.00,50.00,0 04/25/19,MITI,51.00,51.00,51.00,51.00,0 04/25/19,MKNT,182.00,194.00,182.00,186.00,1700 04/25/19,MKPI,17175.00,17175.00,17175.00,17175.00,0 04/25/19,MLBI,20000.00,20025.00,19975.00,19975.00,2100 04/25/19,MLIA,1420.00,1420.00,1380.00,1390.00,1104600 04/25/19,MLPL,127.00,127.00,122.00,123.00,4673100 04/25/19,MLPT,1200.00,1200.00,1200.00,1200.00,0 04/25/19,MMLP,424.00,428.00,420.00,428.00,13200 04/25/19,MNCN,895.00,965.00,895.00,945.00,104223300 04/25/19,MOLI,1080.00,1100.00,1075.00,1100.00,145200 04/25/19,MPMX,1225.00,1235.00,1175.00,1180.00,4411800 04/25/19,MPOW,120.00,120.00,120.00,120.00,0 04/25/19,MPPA,206.00,210.00,202.00,202.00,6925200 04/25/19,MPRO,795.00,795.00,795.00,795.00,0 04/25/19,MRAT,165.00,169.00,165.00,168.00,8100 04/25/19,MREI,6000.00,6300.00,6000.00,6300.00,600 04/25/19,MSIN,306.00,314.00,298.00,306.00,985700 04/25/19,MSKY,970.00,985.00,970.00,985.00,150900 04/25/19,MTDL,980.00,1025.00,955.00,975.00,4205400 04/25/19,MTFN,50.00,50.00,50.00,50.00,0 04/25/19,MTLA,440.00,442.00,422.00,430.00,118314200 04/25/19,MTPS,1040.00,1210.00,990.00,1195.00,9221300 04/25/19,MTPS-W,236.00,278.00,220.00,260.00,2916400 04/25/19,MTRA,372.00,372.00,372.00,372.00,0 04/25/19,MTSM,210.00,212.00,161.00,210.00,3500 04/25/19,MTWI,68.00,68.00,66.00,66.00,33600 04/25/19,MYOH,1285.00,1315.00,1255.00,1275.00,5636600 04/25/19,MYOR,2540.00,2540.00,2520.00,2540.00,659700 04/25/19,MYRX,101.00,102.00,100.00,102.00,379779700 04/25/19,MYRXP,50.00,50.00,50.00,50.00,0 04/25/19,MYTX,75.00,95.00,75.00,77.00,46000 04/25/19,NAGA,252.00,256.00,252.00,254.00,192900 04/25/19,NASA,630.00,630.00,625.00,625.00,6030700 04/25/19,NASA-W,605.00,605.00,605.00,605.00,500 04/25/19,NATO,685.00,690.00,680.00,690.00,16096400 04/25/19,NATO-W,404.00,450.00,404.00,450.00,1800 04/25/19,NELY,163.00,164.00,156.00,158.00,105900 04/25/19,NFCX,2630.00,2700.00,2630.00,2670.00,3538200 04/25/19,NICK,340.00,400.00,320.00,340.00,14070600 04/25/19,NIKL,2440.00,2730.00,2440.00,2620.00,319500 04/25/19,NIPS,368.00,368.00,360.00,362.00,1826200 04/25/19,NIRO,130.00,130.00,130.00,130.00,1650200 04/25/19,NISP,890.00,895.00,890.00,890.00,4700 04/25/19,NOBU,980.00,980.00,980.00,980.00,0 04/25/19,NRCA,406.00,408.00,402.00,402.00,959300 04/25/19,NUSA,72.00,74.00,70.00,72.00,1035528700 04/25/19,NUSA-W,16.00,16.00,15.00,16.00,4673000 04/25/19,OASA,358.00,380.00,282.00,360.00,15293100 04/25/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 04/25/19,OKAS,147.00,149.00,147.00,149.00,1200 04/25/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 04/25/19,PADI,700.00,715.00,540.00,625.00,3165300 04/25/19,PALM,260.00,260.00,250.00,250.00,13800 04/25/19,PANI,115.00,115.00,108.00,112.00,418600 04/25/19,PANR,400.00,400.00,396.00,398.00,1529600 04/25/19,PANS,1440.00,1440.00,1380.00,1400.00,49100 04/25/19,PBID,1075.00,1085.00,1070.00,1085.00,234800 04/25/19,PBRX,520.00,520.00,500.00,520.00,3766900 04/25/19,PBSA,680.00,680.00,630.00,680.00,4200 04/25/19,PCAR,4420.00,4420.00,4400.00,4400.00,2815900 04/25/19,PDES,1330.00,1330.00,1330.00,1330.00,0 04/25/19,PEGE,181.00,181.00,181.00,181.00,0 04/25/19,PEHA,2220.00,2290.00,2210.00,2230.00,20500 04/25/19,PGAS,2400.00,2400.00,2340.00,2340.00,21150500 04/25/19,PGLI,322.00,340.00,322.00,338.00,1800 04/25/19,PICO,288.00,288.00,268.00,278.00,2100 04/25/19,PJAA,1350.00,1350.00,1350.00,1350.00,0 04/25/19,PKPK,82.00,95.00,82.00,93.00,11400 04/25/19,PLAS,50.00,50.00,50.00,50.00,0 04/25/19,PLIN,3710.00,3710.00,3710.00,3710.00,0 04/25/19,PNBN,1275.00,1300.00,1270.00,1290.00,11331700 04/25/19,PNBS,59.00,60.00,59.00,60.00,1142200 04/25/19,PNIN,1290.00,1290.00,1210.00,1245.00,586800 04/25/19,PNLF,410.00,412.00,372.00,388.00,91398200 04/25/19,PNSE,605.00,605.00,605.00,605.00,1000 04/25/19,POLA,1385.00,1385.00,1360.00,1385.00,29200 04/25/19,POLA-W,950.00,950.00,950.00,950.00,0 04/25/19,POLI,1085.00,1135.00,1050.00,1075.00,11200 04/25/19,POLL,1410.00,1410.00,1405.00,1405.00,700 04/25/19,POLY,143.00,143.00,141.00,141.00,1873800 04/25/19,POOL,2440.00,2470.00,2410.00,2470.00,65878700 04/25/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 04/25/19,PORT,600.00,600.00,600.00,600.00,0 04/25/19,POWR,935.00,935.00,930.00,930.00,369400 04/25/19,PPRE,398.00,400.00,390.00,394.00,12152500 04/25/19,PPRO,148.00,149.00,143.00,144.00,30115700 04/25/19,PRAS,169.00,174.00,169.00,169.00,5700 04/25/19,PRDA,2880.00,2890.00,2880.00,2890.00,100100 04/25/19,PRIM,446.00,446.00,414.00,414.00,106700 04/25/19,PRIM-W,40.00,46.00,40.00,43.00,589100 04/25/19,PSAB,188.00,189.00,187.00,188.00,188800 04/25/19,PSDN,238.00,238.00,238.00,238.00,300 04/25/19,PSKT,50.00,50.00,50.00,50.00,500 04/25/19,PSKT-W,25.00,25.00,25.00,25.00,0 04/25/19,PSSI,174.00,175.00,170.00,171.00,1427300 04/25/19,PTBA,4140.00,4150.00,4010.00,4030.00,51970600 04/25/19,PTIS,276.00,276.00,262.00,262.00,200 04/25/19,PTPP,2450.00,2450.00,2330.00,2340.00,22722200 04/25/19,PTRO,1915.00,1940.00,1910.00,1915.00,1501600 04/25/19,PTSN,1100.00,1120.00,1050.00,1090.00,117400 04/25/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 04/25/19,PUDP,358.00,358.00,358.00,358.00,0 04/25/19,PWON,745.00,750.00,715.00,730.00,29860900 04/25/19,PYFA,200.00,200.00,180.00,180.00,300 04/25/19,PZZA,1215.00,1260.00,1215.00,1235.00,2590400 04/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 04/25/19,R-LQ45X,1058.00,1058.00,1048.00,1048.00,23200 04/25/19,RAJA,280.00,284.00,276.00,280.00,586300 04/25/19,RALS,1790.00,1800.00,1745.00,1760.00,8789800 04/25/19,RANC,380.00,380.00,380.00,380.00,52200 04/25/19,RBMS,93.00,94.00,91.00,93.00,1453200 04/25/19,RDTX,6400.00,6650.00,6400.00,6650.00,1200 04/25/19,RELI,230.00,230.00,230.00,230.00,0 04/25/19,RICY,187.00,188.00,187.00,188.00,400 04/25/19,RIGS,308.00,342.00,302.00,324.00,4541100 04/25/19,RIMO,132.00,133.00,131.00,133.00,610499000 04/25/19,RISE,480.00,490.00,476.00,478.00,1797400 04/25/19,RMBA,362.00,362.00,362.00,362.00,1800 04/25/19,RODA,306.00,314.00,306.00,306.00,44400 04/25/19,ROTI,1305.00,1310.00,1295.00,1300.00,1903800 04/25/19,RUIS,256.00,256.00,256.00,256.00,3400 04/25/19,SAFE,204.00,208.00,202.00,208.00,331500 04/25/19,SAME,570.00,570.00,560.00,565.00,1571200 04/25/19,SAPX,745.00,745.00,745.00,745.00,0 04/25/19,SATU,117.00,117.00,112.00,114.00,608000 04/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 04/25/19,SCCO,9100.00,9100.00,9100.00,9100.00,500 04/25/19,SCMA,1715.00,1725.00,1700.00,1710.00,4721500 04/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 04/25/19,SDMU,51.00,52.00,50.00,52.00,1972500 04/25/19,SDPC,105.00,108.00,104.00,104.00,22400 04/25/19,SDRA,820.00,850.00,800.00,845.00,13000 04/25/19,SGRO,2260.00,2260.00,2260.00,2260.00,2800 04/25/19,SHID,3500.00,3500.00,3500.00,3500.00,0 04/25/19,SHIP,790.00,795.00,785.00,790.00,1653300 04/25/19,SIAP,83.00,83.00,83.00,83.00,0 04/25/19,SIDO,970.00,1015.00,965.00,1005.00,5174900 04/25/19,SILO,3980.00,4010.00,3910.00,4000.00,1655700 04/25/19,SIMA,91.00,92.00,90.00,91.00,4971400 04/25/19,SIMP,420.00,420.00,412.00,414.00,3344100 04/25/19,SIPD,785.00,785.00,775.00,775.00,200 04/25/19,SKBM,412.00,412.00,412.00,412.00,0 04/25/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 04/25/19,SKRN,406.00,410.00,404.00,406.00,620600 04/25/19,SKYB,284.00,284.00,284.00,284.00,0 04/25/19,SMAR,4110.00,4120.00,4110.00,4120.00,30000 04/25/19,SMBR,1015.00,1015.00,980.00,1010.00,672600 04/25/19,SMCB,1845.00,1845.00,1795.00,1800.00,52900 04/25/19,SMDM,131.00,146.00,131.00,146.00,81000 04/25/19,SMDR,322.00,328.00,318.00,324.00,1210100 04/25/19,SMGR,13300.00,13350.00,13000.00,13350.00,7886400 04/25/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 04/25/19,SMMT,141.00,150.00,136.00,139.00,504700 04/25/19,SMRA,1180.00,1180.00,1100.00,1130.00,26623100 04/25/19,SMRU,210.00,216.00,202.00,216.00,219300 04/25/19,SMSM,1535.00,1540.00,1505.00,1505.00,5208000 04/25/19,SOCI,182.00,183.00,175.00,175.00,12163600 04/25/19,SONA,5700.00,5700.00,5700.00,5700.00,0 04/25/19,SOSS,500.00,500.00,464.00,464.00,1600 04/25/19,SOSS-W,42.00,45.00,38.00,40.00,2968600 04/25/19,SOTS,210.00,220.00,210.00,216.00,700 04/25/19,SOTS-W,68.00,73.00,41.00,73.00,20000 04/25/19,SPMA,256.00,262.00,256.00,258.00,14700 04/25/19,SPTO,910.00,910.00,905.00,910.00,3754200 04/25/19,SQMI,248.00,256.00,244.00,244.00,3555200 04/25/19,SRAJ,200.00,208.00,200.00,208.00,21000 04/25/19,SRIL,336.00,338.00,332.00,334.00,11008900 04/25/19,SRSN,63.00,64.00,62.00,62.00,1332300 04/25/19,SRTG,3790.00,3800.00,3630.00,3680.00,28500 04/25/19,SSIA,645.00,650.00,635.00,640.00,31511900 04/25/19,SSMS,1090.00,1095.00,1075.00,1080.00,46304200 04/25/19,SSTM,352.00,372.00,334.00,372.00,9000 04/25/19,STAR,98.00,99.00,97.00,99.00,2808600 04/25/19,STTP,3300.00,3300.00,3300.00,3300.00,0 04/25/19,SUGI,50.00,50.00,50.00,50.00,0 04/25/19,SULI,90.00,90.00,87.00,87.00,2209600 04/25/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 04/25/19,SURE,2640.00,2650.00,2630.00,2650.00,21400 04/25/19,SWAT,125.00,133.00,123.00,125.00,32505600 04/25/19,TALF,284.00,284.00,284.00,284.00,0 04/25/19,TAMU,4470.00,4480.00,4470.00,4480.00,3775800 04/25/19,TARA,745.00,765.00,725.00,750.00,66515000 04/25/19,TAXI,90.00,90.00,90.00,90.00,0 04/25/19,TBIG,3660.00,3700.00,3620.00,3620.00,2149400 04/25/19,TBLA,835.00,840.00,825.00,830.00,841200 04/25/19,TBMS,870.00,870.00,870.00,870.00,100 04/25/19,TCID,16425.00,16425.00,16425.00,16425.00,0 04/25/19,TCPI,5000.00,5000.00,4800.00,4820.00,745400 04/25/19,TDPM,296.00,298.00,292.00,298.00,17015100 04/25/19,TELE,700.00,700.00,660.00,700.00,2500 04/25/19,TFCO,640.00,640.00,520.00,520.00,700 04/25/19,TGKA,3700.00,3700.00,3700.00,3700.00,0 04/25/19,TGRA,815.00,825.00,810.00,825.00,27573000 04/25/19,TIFA,185.00,185.00,184.00,184.00,2500 04/25/19,TINS,1360.00,1360.00,1275.00,1295.00,45477100 04/25/19,TIRA,222.00,222.00,222.00,222.00,0 04/25/19,TIRT,68.00,76.00,68.00,72.00,26900 04/25/19,TKIM,9850.00,9900.00,9400.00,9475.00,1051300 04/25/19,TLKM,3800.00,3840.00,3790.00,3830.00,52775100 04/25/19,TMAS,785.00,785.00,785.00,785.00,10000 04/25/19,TMPI,50.00,50.00,50.00,50.00,0 04/25/19,TMPO,191.00,192.00,161.00,190.00,21700 04/25/19,TNCA,316.00,316.00,316.00,316.00,0 04/25/19,TOBA,1585.00,1590.00,1585.00,1590.00,10600 04/25/19,TOPS,725.00,750.00,705.00,750.00,2466500 04/25/19,TOTL,600.00,610.00,600.00,605.00,854000 04/25/19,TOTO,402.00,402.00,398.00,400.00,11800 04/25/19,TOWR,720.00,730.00,710.00,710.00,7878900 04/25/19,TPIA,5025.00,5100.00,4980.00,5100.00,4046900 04/25/19,TPMA,250.00,250.00,250.00,250.00,0 04/25/19,TRAM,112.00,113.00,110.00,112.00,1066283200 04/25/19,TRAM-W,55.00,57.00,53.00,56.00,11300 04/25/19,TRIL,50.00,50.00,50.00,50.00,30300 04/25/19,TRIM,145.00,145.00,145.00,145.00,1500 04/25/19,TRIO,98.00,114.00,93.00,93.00,710800 04/25/19,TRIS,222.00,270.00,222.00,230.00,12900 04/25/19,TRST,376.00,400.00,376.00,400.00,200 04/25/19,TRUK,116.00,116.00,114.00,114.00,655600 04/25/19,TRUS,320.00,320.00,320.00,320.00,0 04/25/19,TSPC,1775.00,1785.00,1770.00,1775.00,84100 04/25/19,TUGU,2680.00,2680.00,2680.00,2680.00,300 04/25/19,TURI,1155.00,1155.00,1155.00,1155.00,400 04/25/19,ULTJ,1220.00,1230.00,1215.00,1220.00,196200 04/25/19,UNIC,5225.00,5250.00,5000.00,5175.00,6200 04/25/19,UNIT,220.00,220.00,212.00,212.00,18300 04/25/19,UNSP,117.00,118.00,113.00,115.00,181800 04/25/19,UNTR,27650.00,27800.00,27500.00,27675.00,5912500 04/25/19,UNVR,48325.00,48400.00,46100.00,46400.00,5423300 04/25/19,URBN,2340.00,2340.00,2310.00,2310.00,309000 04/25/19,URBN-W,84.00,84.00,74.00,77.00,874600 04/25/19,VICO,101.00,102.00,101.00,102.00,37200 04/25/19,VINS,103.00,107.00,97.00,107.00,22500 04/25/19,VINS-W,33.00,34.00,32.00,34.00,5700 04/25/19,VIVA,148.00,149.00,142.00,144.00,12830100 04/25/19,VOKS,300.00,304.00,280.00,280.00,3726400 04/25/19,VRNA,122.00,129.00,122.00,129.00,15600 04/25/19,WAPO,92.00,98.00,87.00,87.00,10198400 04/25/19,WEGE,404.00,406.00,382.00,382.00,99402800 04/25/19,WEHA,144.00,145.00,142.00,142.00,2126200 04/25/19,WICO,600.00,600.00,600.00,600.00,91600 04/25/19,WIIM,300.00,304.00,278.00,280.00,23663400 04/25/19,WIKA,2410.00,2420.00,2300.00,2310.00,31271700 04/25/19,WINS,224.00,224.00,224.00,224.00,2500 04/25/19,WOMF,360.00,360.00,352.00,354.00,378800 04/25/19,WOOD,800.00,830.00,790.00,805.00,17656300 04/25/19,WSBP,440.00,444.00,430.00,432.00,110305600 04/25/19,WSKT,2150.00,2150.00,2040.00,2080.00,54295800 04/25/19,WTON,650.00,650.00,630.00,630.00,23035000 04/25/19,XBID,546.00,546.00,546.00,546.00,0 04/25/19,XBLQ,500.00,500.00,500.00,500.00,0 04/25/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 04/25/19,XBSK,392.00,392.00,392.00,392.00,0 04/25/19,XCID,66.00,66.00,65.00,65.00,152100 04/25/19,XCIS,105.00,105.00,105.00,105.00,12000 04/25/19,XDIF,509.00,509.00,509.00,509.00,0 04/25/19,XIHD,524.00,524.00,523.00,523.00,1600 04/25/19,XIIC,1152.00,1152.00,1149.00,1149.00,3300 04/25/19,XIIF,720.00,720.00,715.00,715.00,3100 04/25/19,XIIT,568.00,568.00,565.00,565.00,9700 04/25/19,XIJI,705.00,705.00,702.00,702.00,1700 04/25/19,XIPI,172.00,172.00,172.00,172.00,100 04/25/19,XISB,398.00,398.00,398.00,398.00,0 04/25/19,XISC,798.00,798.00,798.00,798.00,1900 04/25/19,XISI,370.00,370.00,370.00,370.00,2800 04/25/19,XISR,404.00,404.00,404.00,404.00,0 04/25/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 04/25/19,XMTS,531.00,531.00,531.00,531.00,0 04/25/19,XPDV,515.00,515.00,515.00,515.00,0 04/25/19,XPES,447.00,447.00,447.00,447.00,0 04/25/19,XPFT,545.00,545.00,545.00,545.00,20000 04/25/19,XPID,545.00,545.00,545.00,545.00,0 04/25/19,XPLC,514.00,514.00,514.00,514.00,0 04/25/19,XPLQ,541.00,541.00,541.00,541.00,0 04/25/19,XPMI,1000.00,1001.00,1000.00,1001.00,600 04/25/19,XPSG,464.00,464.00,464.00,464.00,0 04/25/19,XSBC,114.00,114.00,114.00,114.00,0 04/25/19,YELO,224.00,226.00,212.00,218.00,3171900 04/25/19,YELO-W,30.00,30.00,26.00,29.00,4089500 04/25/19,YPAS,500.00,500.00,500.00,500.00,0 04/25/19,YULE,153.00,153.00,153.00,153.00,100 04/25/19,ZBRA,50.00,50.00,50.00,50.00,0 04/25/19,ZINC,625.00,640.00,595.00,620.00,183189500 04/25/19,ZONE,496.00,496.00,488.00,496.00,24600