,,,,,, 03/21/19,AALI,12300.00,12300.00,11725.00,11750.00,2094000 03/21/19,ABBA,87.00,92.00,87.00,90.00,9243700 03/21/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 03/21/19,ABMM,2000.00,2000.00,2000.00,2000.00,200 03/21/19,ACES,1805.00,1850.00,1800.00,1845.00,11759800 03/21/19,ACST,1600.00,1640.00,1600.00,1620.00,95800 03/21/19,ADES,1050.00,1055.00,1030.00,1050.00,53600 03/21/19,ADHI,1615.00,1630.00,1605.00,1615.00,7500700 03/21/19,ADMF,10500.00,10675.00,10400.00,10450.00,291700 03/21/19,ADMG,348.00,356.00,346.00,346.00,987900 03/21/19,ADRO,1450.00,1450.00,1410.00,1425.00,36661800 03/21/19,AGII,580.00,590.00,575.00,580.00,891900 03/21/19,AGRO,332.00,340.00,332.00,334.00,3799300 03/21/19,AGRS,368.00,368.00,350.00,350.00,43300 03/21/19,AHAP,67.00,68.00,66.00,66.00,8100 03/21/19,AIMS,180.00,180.00,180.00,180.00,0 03/21/19,AISA,168.00,168.00,168.00,168.00,0 03/21/19,AKKU,50.00,50.00,50.00,50.00,300000 03/21/19,AKPI,605.00,610.00,580.00,580.00,9500 03/21/19,AKRA,4750.00,4780.00,4670.00,4690.00,7352200 03/21/19,AKSI,382.00,400.00,382.00,400.00,600 03/21/19,ALDO,372.00,372.00,366.00,366.00,305600 03/21/19,ALKA,388.00,388.00,388.00,388.00,300 03/21/19,ALMI,690.00,720.00,690.00,700.00,580200 03/21/19,ALTO,396.00,396.00,396.00,396.00,1100 03/21/19,AMAG,290.00,290.00,290.00,290.00,0 03/21/19,AMFG,5150.00,5300.00,5150.00,5300.00,300 03/21/19,AMIN,432.00,432.00,432.00,432.00,600 03/21/19,AMRT,875.00,885.00,870.00,870.00,1189000 03/21/19,ANDI,1580.00,1605.00,1565.00,1605.00,174000 03/21/19,ANJT,975.00,975.00,975.00,975.00,500 03/21/19,ANTM,970.00,980.00,960.00,965.00,42876300 03/21/19,APEX,930.00,930.00,930.00,930.00,0 03/21/19,APIC,530.00,545.00,530.00,535.00,9770100 03/21/19,APIC-W,530.00,446.00,446.00,446.00,0 03/21/19,APII,183.00,183.00,181.00,183.00,52600 03/21/19,APLI,86.00,92.00,86.00,87.00,15700 03/21/19,APLN,177.00,183.00,176.00,183.00,25321700 03/21/19,APOL,58.00,58.00,58.00,58.00,0 03/21/19,ARGO,825.00,825.00,825.00,825.00,0 03/21/19,ARII,900.00,900.00,900.00,900.00,36600 03/21/19,ARMY,328.00,330.00,328.00,330.00,3016500 03/21/19,ARNA,494.00,500.00,490.00,498.00,920000 03/21/19,ARTA,700.00,700.00,700.00,700.00,300 03/21/19,ARTI,50.00,50.00,50.00,50.00,100 03/21/19,ARTO,163.00,163.00,163.00,163.00,0 03/21/19,ASBI,314.00,314.00,314.00,314.00,0 03/21/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 03/21/19,ASGR,1430.00,1450.00,1430.00,1445.00,24000 03/21/19,ASII,7300.00,7325.00,7225.00,7250.00,42967500 03/21/19,ASJT,294.00,294.00,294.00,294.00,0 03/21/19,ASMI,625.00,625.00,600.00,620.00,3127400 03/21/19,ASRI,318.00,330.00,318.00,326.00,27538700 03/21/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/21/19,ASSA,860.00,890.00,860.00,890.00,9949400 03/21/19,ATIC,990.00,990.00,990.00,990.00,0 03/21/19,ATPK,194.00,194.00,194.00,194.00,0 03/21/19,AUTO,1630.00,1630.00,1615.00,1615.00,336400 03/21/19,BABP,50.00,50.00,50.00,50.00,1007400 03/21/19,BABP-W2,37.00,42.00,37.00,37.00,35700 03/21/19,BABP-W3,41.00,48.00,41.00,48.00,6300 03/21/19,BACA,260.00,304.00,260.00,304.00,3400 03/21/19,BACA-W2,260.00,100.00,100.00,100.00,0 03/21/19,BAJA,105.00,106.00,104.00,105.00,176900 03/21/19,BALI,1450.00,1450.00,1380.00,1400.00,856000 03/21/19,BAPA,104.00,104.00,98.00,100.00,128300 03/21/19,BATA,555.00,555.00,555.00,555.00,500 03/21/19,BAYU,1875.00,1875.00,1875.00,1875.00,1200 03/21/19,BBCA,27450.00,27600.00,27300.00,27450.00,11825600 03/21/19,BBHI,171.00,171.00,165.00,166.00,175700 03/21/19,BBKP,372.00,376.00,366.00,370.00,4684300 03/21/19,BBLD,452.00,458.00,436.00,458.00,2100 03/21/19,BBMD,1375.00,1375.00,1375.00,1375.00,0 03/21/19,BBNI,9450.00,9550.00,9425.00,9500.00,27584100 03/21/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/21/19,BBRI,4010.00,4040.00,3970.00,3980.00,142109200 03/21/19,BBRM,50.00,50.00,50.00,50.00,0 03/21/19,BBTN,2440.00,2530.00,2410.00,2520.00,68052800 03/21/19,BBYB,282.00,288.00,278.00,286.00,780800 03/21/19,BCAP,161.00,183.00,156.00,160.00,177500 03/21/19,BCIC,450.00,450.00,450.00,450.00,0 03/21/19,BCIP,87.00,89.00,87.00,87.00,3147800 03/21/19,BDMN,8425.00,8650.00,8400.00,8575.00,1984300 03/21/19,BEEF,185.00,186.00,176.00,178.00,7356000 03/21/19,BEEF-W,35.00,38.00,35.00,37.00,1244900 03/21/19,BEKS,50.00,50.00,50.00,50.00,5200 03/21/19,BELL,246.00,248.00,244.00,244.00,2768800 03/21/19,BEST,244.00,252.00,242.00,248.00,8866800 03/21/19,BFIN,620.00,630.00,610.00,625.00,7600 03/21/19,BGTG,88.00,88.00,86.00,86.00,4593300 03/21/19,BHIT,86.00,86.00,80.00,81.00,54384500 03/21/19,BIKA,196.00,256.00,196.00,254.00,3700 03/21/19,BIMA,53.00,55.00,53.00,54.00,4300 03/21/19,BINA,725.00,750.00,725.00,745.00,52100 03/21/19,BIPI,50.00,50.00,50.00,50.00,156000 03/21/19,BIPP,82.00,82.00,82.00,82.00,0 03/21/19,BIPP-W2,1.00,1.00,1.00,1.00,0 03/21/19,BIRD,3220.00,3500.00,3220.00,3410.00,4657000 03/21/19,BISI,1425.00,1435.00,1405.00,1410.00,98600 03/21/19,BJBR,2060.00,2090.00,2050.00,2070.00,9759100 03/21/19,BJTM,650.00,660.00,645.00,655.00,12407200 03/21/19,BKDP,60.00,61.00,60.00,61.00,10500 03/21/19,BKSL,111.00,116.00,110.00,113.00,234304700 03/21/19,BKSL-W,30.00,33.00,30.00,31.00,3475100 03/21/19,BKSW,192.00,192.00,175.00,175.00,200 03/21/19,BLTA,196.00,196.00,196.00,196.00,0 03/21/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/21/19,BMAS,340.00,340.00,340.00,340.00,100 03/21/19,BMRI,7500.00,7525.00,7450.00,7500.00,45051200 03/21/19,BMSR,150.00,150.00,150.00,150.00,0 03/21/19,BMTR,370.00,374.00,348.00,352.00,36482400 03/21/19,BNBA,304.00,304.00,300.00,300.00,248500 03/21/19,BNBR,50.00,50.00,50.00,50.00,8200 03/21/19,BNGA,1115.00,1155.00,1115.00,1135.00,2340900 03/21/19,BNII,284.00,286.00,278.00,280.00,2141100 03/21/19,BNLI,935.00,950.00,925.00,935.00,41939600 03/21/19,BOGA,725.00,735.00,720.00,735.00,4744400 03/21/19,BOGA-W,725.00,520.00,520.00,520.00,0 03/21/19,BOLT,895.00,900.00,890.00,895.00,118800 03/21/19,BORN,50.00,50.00,50.00,50.00,0 03/21/19,BOSS,1950.00,1950.00,1920.00,1935.00,15400 03/21/19,BPFI,650.00,650.00,650.00,650.00,0 03/21/19,BPII,6500.00,6500.00,6500.00,6500.00,100 03/21/19,BPTR,65.00,78.00,65.00,72.00,131500 03/21/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/21/19,BRIS,535.00,550.00,535.00,550.00,5666100 03/21/19,BRMS,50.00,50.00,50.00,50.00,333000 03/21/19,BRNA,1120.00,1120.00,1120.00,1120.00,0 03/21/19,BRPT,3310.00,3460.00,3300.00,3450.00,18810200 03/21/19,BRPT-W,1400.00,1500.00,1400.00,1500.00,51900 03/21/19,BSDE,1430.00,1455.00,1420.00,1445.00,38372900 03/21/19,BSIM,565.00,565.00,565.00,565.00,2500 03/21/19,BSIM-W3,73.00,85.00,73.00,82.00,3000 03/21/19,BSSR,2470.00,2470.00,2470.00,2470.00,5100 03/21/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/21/19,BTEK,118.00,129.00,117.00,122.00,59005400 03/21/19,BTEL,50.00,50.00,50.00,50.00,100 03/21/19,BTON,254.00,266.00,254.00,264.00,229000 03/21/19,BTPN,3600.00,3640.00,3600.00,3620.00,61100 03/21/19,BTPS,2180.00,2250.00,2180.00,2220.00,98568900 03/21/19,BUDI,102.00,104.00,102.00,104.00,437200 03/21/19,BUKK,1970.00,1970.00,1955.00,1970.00,36900 03/21/19,BULL,182.00,193.00,177.00,181.00,120807100 03/21/19,BULL-W,82.00,91.00,79.00,81.00,3287400 03/21/19,BULL-W2,24.00,27.00,23.00,24.00,16902100 03/21/19,BUMI,139.00,141.00,132.00,133.00,424394300 03/21/19,BUVA,159.00,163.00,159.00,160.00,17759000 03/21/19,BVIC,171.00,172.00,169.00,170.00,25400 03/21/19,BWPT,162.00,164.00,161.00,161.00,6918500 03/21/19,BYAN,19050.00,19050.00,19000.00,19050.00,221000 03/21/19,CAKK,220.00,270.00,208.00,270.00,38043700 03/21/19,CAKK-W,83.00,124.00,72.00,118.00,33586900 03/21/19,CAMP,665.00,720.00,630.00,690.00,19106700 03/21/19,CANI,167.00,210.00,167.00,210.00,6200 03/21/19,CARS,2720.00,2720.00,2700.00,2720.00,1174700 03/21/19,CASA,304.00,304.00,302.00,302.00,2117900 03/21/19,CASA-W,304.00,146.00,146.00,146.00,0 03/21/19,CASS,690.00,720.00,690.00,720.00,500 03/21/19,CEKA,1090.00,1100.00,1060.00,1080.00,27400 03/21/19,CENT,89.00,90.00,88.00,89.00,1258400 03/21/19,CFIN,346.00,350.00,346.00,346.00,28500 03/21/19,CINT,296.00,296.00,288.00,288.00,200 03/21/19,CITA,1490.00,1490.00,1400.00,1430.00,52600 03/21/19,CITY,360.00,360.00,360.00,360.00,200 03/21/19,CITY-W,152.00,152.00,152.00,152.00,13700 03/21/19,CKRA,76.00,76.00,76.00,76.00,0 03/21/19,CLAY,3100.00,3170.00,3030.00,3090.00,63600 03/21/19,CLEO,278.00,280.00,276.00,278.00,8036400 03/21/19,CLPI,690.00,705.00,685.00,705.00,8900 03/21/19,CMNP,1255.00,1255.00,1230.00,1240.00,263000 03/21/19,CMPP,240.00,250.00,228.00,234.00,1738000 03/21/19,CNKO,50.00,50.00,50.00,50.00,600 03/21/19,CNTB,250.00,250.00,250.00,250.00,0 03/21/19,CNTX,520.00,520.00,500.00,500.00,1500 03/21/19,COCO,420.00,420.00,420.00,420.00,31400 03/21/19,COCO-W,360.00,400.00,150.00,210.00,3456300 03/21/19,COWL,292.00,294.00,292.00,292.00,349200 03/21/19,CPIN,7575.00,7850.00,7575.00,7850.00,5773600 03/21/19,CPRO,50.00,50.00,50.00,50.00,46100 03/21/19,CSAP,600.00,600.00,580.00,580.00,3400 03/21/19,CSIS,150.00,152.00,143.00,144.00,14349200 03/21/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/21/19,CTRA,940.00,1000.00,940.00,975.00,165146700 03/21/19,CTTH,112.00,112.00,110.00,112.00,62800 03/21/19,DART,282.00,336.00,282.00,336.00,200 03/21/19,DAYA,210.00,210.00,210.00,210.00,0 03/21/19,DEAL,1165.00,1210.00,1160.00,1200.00,91077800 03/21/19,DEAL-W,945.00,950.00,940.00,945.00,980400 03/21/19,DEFI,1945.00,1990.00,1940.00,1990.00,18500 03/21/19,DEWA,50.00,50.00,50.00,50.00,60600 03/21/19,DFAM,815.00,820.00,810.00,815.00,364500 03/21/19,DFAM-W,635.00,635.00,635.00,635.00,10000 03/21/19,DGIK,50.00,50.00,50.00,50.00,10000 03/21/19,DIGI,1720.00,1740.00,1675.00,1740.00,172900 03/21/19,DILD,362.00,374.00,354.00,362.00,3993400 03/21/19,DIVA,3040.00,3050.00,3040.00,3050.00,153400 03/21/19,DKFT,240.00,246.00,240.00,240.00,156500 03/21/19,DLTA,7200.00,7200.00,6950.00,7150.00,11300 03/21/19,DMAS,224.00,232.00,224.00,230.00,19336800 03/21/19,DNAR,268.00,268.00,268.00,268.00,0 03/21/19,DNET,3200.00,3260.00,3200.00,3260.00,15800 03/21/19,DOID,585.00,595.00,580.00,580.00,11137200 03/21/19,DPNS,316.00,318.00,314.00,318.00,900 03/21/19,DPUM,132.00,135.00,131.00,135.00,109300 03/21/19,DSFI,124.00,131.00,124.00,125.00,2741300 03/21/19,DSNG,396.00,396.00,394.00,394.00,340600 03/21/19,DSSA,15000.00,15000.00,15000.00,15000.00,2500 03/21/19,DUCK,1365.00,1375.00,1350.00,1370.00,14000 03/21/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/21/19,DVLA,2100.00,2190.00,2100.00,2180.00,15400 03/21/19,DWGL,95.00,98.00,94.00,95.00,81400 03/21/19,DWGL-W,23.00,24.00,22.00,24.00,1650000 03/21/19,DYAN,87.00,88.00,87.00,87.00,869800 03/21/19,ECII,825.00,825.00,825.00,825.00,100 03/21/19,EKAD,840.00,840.00,835.00,840.00,11900 03/21/19,ELSA,370.00,374.00,366.00,368.00,10414300 03/21/19,ELTY,50.00,50.00,50.00,50.00,100 03/21/19,EMDE,238.00,238.00,236.00,238.00,26400 03/21/19,EMTK,8000.00,8000.00,8000.00,8000.00,1000 03/21/19,ENRG,72.00,75.00,69.00,70.00,92754400 03/21/19,EPMT,2170.00,2170.00,2170.00,2170.00,0 03/21/19,ERAA,2000.00,2010.00,1975.00,2000.00,13075300 03/21/19,ERTX,128.00,129.00,114.00,120.00,10400 03/21/19,ESSA,386.00,394.00,382.00,386.00,50970800 03/21/19,ESTI,92.00,92.00,89.00,89.00,364300 03/21/19,ETWA,79.00,82.00,79.00,79.00,267400 03/21/19,EXCL,2730.00,2760.00,2670.00,2700.00,13537400 03/21/19,FAST,1660.00,1660.00,1660.00,1660.00,100 03/21/19,FASW,8150.00,8150.00,7900.00,8075.00,34300 03/21/19,FILM,805.00,830.00,795.00,795.00,13695900 03/21/19,FINN,50.00,52.00,50.00,51.00,46779900 03/21/19,FIRE,6825.00,6900.00,6825.00,6875.00,6651600 03/21/19,FIRE-W,6825.00,6050.00,6050.00,6050.00,0 03/21/19,FISH,3340.00,3400.00,3340.00,3400.00,600 03/21/19,FMII,695.00,695.00,695.00,695.00,11600 03/21/19,FOOD,214.00,214.00,210.00,210.00,691400 03/21/19,FORU,106.00,106.00,106.00,106.00,0 03/21/19,FORZ,780.00,780.00,750.00,770.00,12389300 03/21/19,FORZ-W,780.00,500.00,500.00,500.00,0 03/21/19,FPNI,155.00,156.00,154.00,154.00,380400 03/21/19,FREN,324.00,330.00,300.00,308.00,200750000 03/21/19,FREN-W,180.00,180.00,157.00,164.00,8254000 03/21/19,GAMA,52.00,65.00,51.00,62.00,99126100 03/21/19,GDST,95.00,102.00,95.00,98.00,182900 03/21/19,GDYR,2100.00,2100.00,1925.00,2100.00,12100 03/21/19,GEMA,322.00,322.00,322.00,322.00,10000 03/21/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/21/19,GGRM,90100.00,90250.00,87300.00,88000.00,1767100 03/21/19,GHON,1320.00,1320.00,1320.00,1320.00,0 03/21/19,GIAA,580.00,590.00,550.00,555.00,51168900 03/21/19,GJTL,715.00,735.00,710.00,710.00,5333000 03/21/19,GLOB,344.00,420.00,344.00,352.00,29400 03/21/19,GMCW,860.00,860.00,860.00,860.00,0 03/21/19,GMFI,282.00,290.00,276.00,278.00,7763900 03/21/19,GMTD,19000.00,19000.00,19000.00,19000.00,100 03/21/19,GOLD,442.00,450.00,440.00,450.00,4100 03/21/19,GOLL,50.00,50.00,50.00,50.00,0 03/21/19,GOOD,1820.00,1820.00,1790.00,1810.00,92100 03/21/19,GPRA,103.00,103.00,101.00,103.00,69400 03/21/19,GREN,328.00,328.00,328.00,328.00,0 03/21/19,GSMF,115.00,115.00,98.00,114.00,17000 03/21/19,GTBO,252.00,252.00,236.00,240.00,60700 03/21/19,GWSA,182.00,182.00,174.00,175.00,31100 03/21/19,GZCO,54.00,55.00,53.00,54.00,462500 03/21/19,HADE,50.00,50.00,50.00,50.00,0 03/21/19,HDFA,179.00,179.00,179.00,179.00,200 03/21/19,HDTX,113.00,113.00,113.00,113.00,0 03/21/19,HEAL,3350.00,3350.00,3300.00,3330.00,57400 03/21/19,HELI,135.00,135.00,127.00,130.00,27500 03/21/19,HELI-W,19.00,20.00,18.00,19.00,752100 03/21/19,HERO,970.00,1000.00,950.00,950.00,159700 03/21/19,HEXA,3070.00,3070.00,3060.00,3060.00,200 03/21/19,HITS,690.00,705.00,690.00,700.00,574000 03/21/19,HKMU,360.00,360.00,356.00,360.00,12272200 03/21/19,HMSP,3770.00,3780.00,3740.00,3760.00,13501000 03/21/19,HOKI,605.00,610.00,595.00,600.00,18027300 03/21/19,HOKI-W,605.00,595.00,595.00,595.00,0 03/21/19,HOME,102.00,135.00,97.00,102.00,1254595200 03/21/19,HOTL,99.00,99.00,98.00,99.00,3087100 03/21/19,HRTA,256.00,260.00,254.00,254.00,185800 03/21/19,HRUM,1480.00,1495.00,1475.00,1480.00,941700 03/21/19,IATA,50.00,50.00,50.00,50.00,0 03/21/19,IBFN,266.00,266.00,266.00,266.00,0 03/21/19,IBFN-W,42.00,42.00,35.00,36.00,12300 03/21/19,IBST,8300.00,8300.00,8300.00,8300.00,0 03/21/19,ICBP,10450.00,10450.00,10275.00,10375.00,2515000 03/21/19,ICON,98.00,100.00,98.00,98.00,24700 03/21/19,IDPR,735.00,755.00,735.00,735.00,3300 03/21/19,IGAR,390.00,390.00,390.00,390.00,0 03/21/19,IIKP,186.00,189.00,186.00,186.00,556495600 03/21/19,IKAI,198.00,199.00,195.00,199.00,29255700 03/21/19,IKBI,306.00,306.00,306.00,306.00,5000 03/21/19,IMAS,2860.00,2920.00,2860.00,2880.00,172000 03/21/19,IMJS,705.00,710.00,690.00,710.00,4933500 03/21/19,IMPC,900.00,910.00,870.00,910.00,311300 03/21/19,INAF,5125.00,5250.00,5125.00,5225.00,83700 03/21/19,INAI,436.00,438.00,430.00,438.00,56900 03/21/19,INCF,290.00,290.00,252.00,270.00,102400 03/21/19,INCI,625.00,635.00,625.00,635.00,750200 03/21/19,INCO,3610.00,3650.00,3540.00,3590.00,10348400 03/21/19,INDF,7275.00,7350.00,7175.00,7300.00,4435700 03/21/19,INDR,6000.00,6200.00,6000.00,6000.00,20400 03/21/19,INDS,2050.00,2100.00,2050.00,2060.00,49800 03/21/19,INDX,80.00,80.00,80.00,80.00,1600 03/21/19,INDY,2070.00,2080.00,2010.00,2020.00,10961300 03/21/19,INKP,10200.00,10400.00,10075.00,10200.00,5519000 03/21/19,INPC,77.00,77.00,76.00,76.00,288500 03/21/19,INPC-W,10.00,11.00,10.00,10.00,348400 03/21/19,INPP,720.00,840.00,720.00,840.00,2800 03/21/19,INPS,3200.00,3210.00,3180.00,3200.00,297400 03/21/19,INRU,785.00,785.00,785.00,785.00,0 03/21/19,INTA,476.00,480.00,476.00,480.00,300 03/21/19,INTA-W,476.00,258.00,258.00,258.00,0 03/21/19,INTD,185.00,185.00,167.00,167.00,6100 03/21/19,INTP,19700.00,21075.00,19650.00,20850.00,4645800 03/21/19,IPCC,1405.00,1405.00,1400.00,1405.00,12700 03/21/19,IPCM,422.00,422.00,416.00,418.00,418400 03/21/19,IPOL,94.00,99.00,94.00,98.00,147100 03/21/19,ISAT,2900.00,2980.00,2870.00,2880.00,3655400 03/21/19,ISSP,108.00,108.00,103.00,103.00,9253200 03/21/19,ITMA,740.00,740.00,700.00,700.00,298000 03/21/19,ITMG,22925.00,23400.00,22925.00,23375.00,1497000 03/21/19,ITTG,82.00,82.00,82.00,82.00,0 03/21/19,JAWA,140.00,140.00,138.00,139.00,2400 03/21/19,JAYA,170.00,181.00,166.00,170.00,51184600 03/21/19,JAYA-W,34.00,48.00,34.00,43.00,31089400 03/21/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/21/19,JGLE,50.00,50.00,50.00,50.00,100 03/21/19,JIHD,500.00,500.00,500.00,500.00,0 03/21/19,JKON,316.00,318.00,314.00,318.00,250700 03/21/19,JKSW,60.00,61.00,60.00,60.00,15800 03/21/19,JMAS,895.00,895.00,895.00,895.00,0 03/21/19,JPFA,2200.00,2260.00,2190.00,2210.00,20785300 03/21/19,JRPT,600.00,605.00,595.00,605.00,7053300 03/21/19,JSKY,1475.00,1500.00,1450.00,1480.00,16479800 03/21/19,JSMR,5300.00,5450.00,5300.00,5450.00,6965300 03/21/19,JSPT,1100.00,1100.00,1100.00,1100.00,0 03/21/19,JTPE,660.00,675.00,640.00,665.00,9513600 03/21/19,KAEF,3120.00,3250.00,3090.00,3250.00,1552000 03/21/19,KARW,87.00,88.00,87.00,88.00,155200 03/21/19,KBLI,334.00,340.00,322.00,324.00,21656500 03/21/19,KBLM,250.00,250.00,224.00,224.00,239300 03/21/19,KBLV,466.00,490.00,466.00,490.00,6500 03/21/19,KBRI,50.00,50.00,50.00,50.00,0 03/21/19,KDSI,1070.00,1140.00,1050.00,1075.00,612400 03/21/19,KIAS,100.00,100.00,100.00,100.00,0 03/21/19,KICI,310.00,310.00,310.00,310.00,0 03/21/19,KIJA,248.00,250.00,246.00,248.00,20181500 03/21/19,KINO,2380.00,2440.00,2350.00,2440.00,272200 03/21/19,KIOS,1580.00,1580.00,1560.00,1560.00,1000 03/21/19,KIOS-W,1580.00,1800.00,1800.00,1800.00,0 03/21/19,KKGI,328.00,348.00,328.00,348.00,264100 03/21/19,KLBF,1525.00,1540.00,1500.00,1510.00,20240400 03/21/19,KMTR,362.00,362.00,354.00,362.00,603800 03/21/19,KOBX,182.00,194.00,182.00,191.00,206800 03/21/19,KOIN,252.00,288.00,252.00,258.00,6000 03/21/19,KONI,326.00,366.00,280.00,358.00,14500 03/21/19,KOPI,645.00,650.00,645.00,645.00,54500 03/21/19,KPAL,274.00,274.00,264.00,268.00,211600 03/21/19,KPAL-W,142.00,173.00,136.00,157.00,35500 03/21/19,KPAS,174.00,180.00,174.00,174.00,20357600 03/21/19,KPAS-W,45.00,51.00,45.00,46.00,1554700 03/21/19,KPIG,131.00,131.00,130.00,130.00,110100 03/21/19,KRAH,2490.00,2500.00,2490.00,2500.00,11000 03/21/19,KRAS,488.00,488.00,480.00,484.00,13011600 03/21/19,KREN,610.00,610.00,600.00,605.00,98824700 03/21/19,LAND,1140.00,1140.00,1075.00,1085.00,20000 03/21/19,LAPD,50.00,50.00,50.00,50.00,100 03/21/19,LCGP,117.00,118.00,114.00,115.00,560100 03/21/19,LCKM,326.00,326.00,306.00,322.00,10600 03/21/19,LEAD,75.00,76.00,74.00,75.00,25852300 03/21/19,LINK,4330.00,4400.00,4300.00,4350.00,859100 03/21/19,LION,610.00,610.00,610.00,610.00,2800 03/21/19,LMAS,58.00,58.00,58.00,58.00,100 03/21/19,LMPI,153.00,153.00,153.00,153.00,0 03/21/19,LMSH,595.00,595.00,595.00,595.00,0 03/21/19,LPCK,2090.00,2140.00,2080.00,2100.00,1622700 03/21/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 03/21/19,LPIN,890.00,890.00,890.00,890.00,100 03/21/19,LPKR,296.00,308.00,294.00,304.00,244706900 03/21/19,LPLI,143.00,155.00,135.00,135.00,13600 03/21/19,LPPF,4120.00,4170.00,4010.00,4150.00,15922000 03/21/19,LPPS,103.00,105.00,101.00,101.00,249100 03/21/19,LRNA,110.00,110.00,103.00,106.00,119700 03/21/19,LRNA-W,10.00,11.00,10.00,11.00,24000 03/21/19,LSIP,1165.00,1175.00,1115.00,1130.00,19070400 03/21/19,LTLS,610.00,620.00,605.00,620.00,57000 03/21/19,LUCK,660.00,675.00,655.00,675.00,135700 03/21/19,MABA,53.00,53.00,52.00,53.00,1327878500 03/21/19,MAGP,50.00,50.00,50.00,50.00,0 03/21/19,MAIN,1600.00,1655.00,1580.00,1640.00,5061800 03/21/19,MAMI,124.00,127.00,122.00,124.00,185387500 03/21/19,MAMIP,124.00,600.00,600.00,600.00,0 03/21/19,MAPA,7300.00,7500.00,7300.00,7450.00,9000 03/21/19,MAPB,1870.00,1870.00,1870.00,1870.00,100 03/21/19,MAPI,1075.00,1095.00,1070.00,1090.00,8384100 03/21/19,MARI,260.00,260.00,254.00,256.00,6374300 03/21/19,MARK,492.00,496.00,492.00,494.00,2677000 03/21/19,MASA,815.00,820.00,810.00,815.00,9266300 03/21/19,MAYA,7175.00,7175.00,7175.00,7175.00,0 03/21/19,MBAP,2900.00,2930.00,2890.00,2900.00,80500 03/21/19,MBSS,600.00,600.00,585.00,590.00,100800 03/21/19,MBTO,143.00,143.00,143.00,143.00,300 03/21/19,MCAS,3820.00,3870.00,3760.00,3790.00,4491400 03/21/19,MCOR,159.00,160.00,157.00,157.00,310400 03/21/19,MDIA,150.00,153.00,141.00,142.00,668700 03/21/19,MDKA,3490.00,3500.00,3450.00,3450.00,132400 03/21/19,MDKI,240.00,246.00,240.00,246.00,107600 03/21/19,MDLN,258.00,274.00,252.00,262.00,4192700 03/21/19,MDRN,50.00,50.00,50.00,50.00,0 03/21/19,MEDC,900.00,930.00,900.00,905.00,46357000 03/21/19,MEDC-W,290.00,308.00,290.00,296.00,1427600 03/21/19,MEGA,6000.00,6000.00,6000.00,6000.00,0 03/21/19,MERK,4050.00,4070.00,4020.00,4050.00,50200 03/21/19,META,202.00,204.00,202.00,204.00,675300 03/21/19,MFIN,1015.00,1015.00,1015.00,1015.00,10000 03/21/19,MFMI,790.00,830.00,690.00,830.00,7000 03/21/19,MGNA,50.00,50.00,50.00,50.00,100 03/21/19,MGRO,925.00,925.00,915.00,915.00,2617100 03/21/19,MICE,430.00,430.00,418.00,418.00,7717700 03/21/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 03/21/19,MIKA,1970.00,1970.00,1945.00,1950.00,1396500 03/21/19,MINA,870.00,870.00,785.00,800.00,1705100 03/21/19,MIRA,50.00,50.00,50.00,50.00,100 03/21/19,MITI,51.00,51.00,51.00,51.00,0 03/21/19,MKNT,158.00,170.00,158.00,167.00,755300 03/21/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/21/19,MLBI,18300.00,18350.00,18275.00,18350.00,65400 03/21/19,MLIA,1455.00,1460.00,1390.00,1390.00,2168200 03/21/19,MLPL,125.00,132.00,124.00,128.00,11753400 03/21/19,MLPT,1415.00,1415.00,1150.00,1410.00,7600 03/21/19,MMLP,430.00,454.00,412.00,454.00,80600 03/21/19,MNCN,830.00,835.00,765.00,795.00,70793000 03/21/19,MOLI,1165.00,1165.00,1165.00,1165.00,20000 03/21/19,MPMX,1110.00,1125.00,1085.00,1105.00,1515900 03/21/19,MPOW,108.00,109.00,107.00,109.00,2100 03/21/19,MPPA,290.00,304.00,280.00,302.00,17860800 03/21/19,MPRO,750.00,775.00,750.00,750.00,97600 03/21/19,MRAT,172.00,175.00,170.00,172.00,128000 03/21/19,MREI,6350.00,6350.00,6350.00,6350.00,0 03/21/19,MSIN,296.00,298.00,290.00,298.00,1615200 03/21/19,MSKY,970.00,1000.00,970.00,1000.00,169100 03/21/19,MTDL,1105.00,1120.00,1095.00,1095.00,3580000 03/21/19,MTFN,50.00,50.00,50.00,50.00,0 03/21/19,MTLA,458.00,460.00,454.00,458.00,4900 03/21/19,MTRA,380.00,382.00,380.00,382.00,142500 03/21/19,MTSM,222.00,244.00,222.00,240.00,14600 03/21/19,MTWI,65.00,70.00,65.00,67.00,108600 03/21/19,MYOH,1425.00,1560.00,1425.00,1480.00,738000 03/21/19,MYOR,2640.00,2640.00,2590.00,2630.00,6973600 03/21/19,MYRX,104.00,105.00,102.00,103.00,591747500 03/21/19,MYRXP,104.00,50.00,50.00,50.00,0 03/21/19,MYTX,82.00,88.00,80.00,85.00,2364800 03/21/19,NAGA,280.00,280.00,256.00,262.00,426400 03/21/19,NASA,605.00,605.00,600.00,605.00,1745200 03/21/19,NASA-W,550.00,600.00,550.00,600.00,600 03/21/19,NATO,675.00,695.00,655.00,690.00,9212100 03/21/19,NATO-W,420.00,420.00,390.00,390.00,50300 03/21/19,NELY,153.00,153.00,153.00,153.00,47000 03/21/19,NFCX,2640.00,2730.00,2640.00,2710.00,5362900 03/21/19,NICK,195.00,199.00,195.00,199.00,400 03/21/19,NIKL,3080.00,3140.00,3040.00,3050.00,59100 03/21/19,NIPS,388.00,388.00,384.00,384.00,1518200 03/21/19,NIRO,110.00,110.00,110.00,110.00,634900 03/21/19,NISP,900.00,905.00,900.00,905.00,14200 03/21/19,NOBU,965.00,995.00,910.00,980.00,5900 03/21/19,NRCA,418.00,422.00,412.00,420.00,274300 03/21/19,NUSA,102.00,130.00,99.00,101.00,1247769300 03/21/19,NUSA-W,21.00,22.00,19.00,20.00,40541400 03/21/19,OASA,286.00,286.00,286.00,286.00,500 03/21/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/21/19,OKAS,175.00,175.00,165.00,165.00,9200 03/21/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/21/19,PADI,715.00,720.00,705.00,705.00,98100 03/21/19,PALM,254.00,270.00,254.00,260.00,7000 03/21/19,PANI,125.00,125.00,118.00,119.00,561400 03/21/19,PANR,394.00,396.00,394.00,396.00,1117400 03/21/19,PANS,1440.00,1440.00,1395.00,1400.00,62600 03/21/19,PBID,1095.00,1100.00,1095.00,1100.00,8500 03/21/19,PBRX,540.00,555.00,535.00,545.00,422800 03/21/19,PBSA,670.00,695.00,670.00,690.00,5500 03/21/19,PCAR,4540.00,4540.00,4530.00,4540.00,7700 03/21/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/21/19,PEGE,174.00,174.00,171.00,171.00,103200 03/21/19,PEHA,2650.00,2650.00,2400.00,2540.00,275900 03/21/19,PGAS,2410.00,2440.00,2350.00,2380.00,48756300 03/21/19,PGLI,268.00,268.00,252.00,264.00,6700 03/21/19,PICO,298.00,298.00,250.00,280.00,7500 03/21/19,PJAA,1325.00,1400.00,1325.00,1395.00,1100 03/21/19,PKPK,105.00,105.00,101.00,102.00,207300 03/21/19,PLAS,50.00,50.00,50.00,50.00,0 03/21/19,PLIN,3780.00,3780.00,3780.00,3780.00,0 03/21/19,PNBN,1425.00,1455.00,1415.00,1440.00,2002100 03/21/19,PNBS,63.00,64.00,60.00,62.00,8904200 03/21/19,PNIN,1200.00,1205.00,1185.00,1190.00,450200 03/21/19,PNLF,384.00,392.00,378.00,382.00,30074500 03/21/19,PNSE,575.00,575.00,575.00,575.00,100 03/21/19,POLA,1385.00,1390.00,1375.00,1375.00,47600 03/21/19,POLA-W,820.00,820.00,820.00,820.00,1000 03/21/19,POLI,1195.00,1195.00,1095.00,1175.00,1800 03/21/19,POLL,1450.00,1450.00,1450.00,1450.00,300 03/21/19,POLY,166.00,172.00,166.00,169.00,3825100 03/21/19,POOL,3940.00,3960.00,3860.00,3860.00,40936200 03/21/19,POOL-W,3940.00,4010.00,4010.00,4010.00,0 03/21/19,PORT,550.00,550.00,550.00,550.00,0 03/21/19,POWR,935.00,945.00,925.00,945.00,1090500 03/21/19,PPRE,386.00,394.00,386.00,394.00,12680400 03/21/19,PPRO,158.00,160.00,158.00,158.00,20041400 03/21/19,PRAS,182.00,182.00,182.00,182.00,800 03/21/19,PRDA,2760.00,2790.00,2680.00,2790.00,15000 03/21/19,PRIM,478.00,484.00,478.00,480.00,6312100 03/21/19,PRIM-W,48.00,49.00,42.00,48.00,393000 03/21/19,PSAB,204.00,210.00,200.00,202.00,1732700 03/21/19,PSDN,230.00,230.00,230.00,230.00,0 03/21/19,PSKT,50.00,50.00,50.00,50.00,100 03/21/19,PSKT-W,50.00,25.00,25.00,25.00,0 03/21/19,PSSI,170.00,186.00,170.00,182.00,26023200 03/21/19,PTBA,4060.00,4060.00,4020.00,4040.00,20462500 03/21/19,PTIS,270.00,270.00,270.00,270.00,0 03/21/19,PTPP,2120.00,2140.00,2100.00,2110.00,11943100 03/21/19,PTRO,1915.00,1915.00,1890.00,1895.00,300500 03/21/19,PTSN,1560.00,1560.00,1530.00,1530.00,343000 03/21/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/21/19,PUDP,404.00,406.00,370.00,370.00,700 03/21/19,PWON,690.00,710.00,680.00,705.00,61552800 03/21/19,PYFA,198.00,198.00,198.00,198.00,100 03/21/19,PZZA,1220.00,1240.00,1205.00,1210.00,664400 03/21/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/21/19,R-LQ45X,1054.00,1054.00,1054.00,1054.00,0 03/21/19,RAJA,302.00,306.00,298.00,298.00,386800 03/21/19,RALS,1780.00,1805.00,1750.00,1755.00,3533200 03/21/19,RANC,430.00,430.00,430.00,430.00,2300 03/21/19,RBMS,99.00,100.00,98.00,98.00,3003200 03/21/19,RDTX,7800.00,7800.00,7800.00,7800.00,100 03/21/19,RELI,216.00,216.00,216.00,216.00,0 03/21/19,RICY,198.00,199.00,197.00,199.00,167700 03/21/19,RIGS,320.00,346.00,320.00,330.00,345100 03/21/19,RIMO,137.00,138.00,135.00,138.00,930595500 03/21/19,RISE,498.00,500.00,492.00,496.00,1992300 03/21/19,RMBA,414.00,414.00,414.00,414.00,0 03/21/19,RODA,384.00,384.00,384.00,384.00,200 03/21/19,ROTI,1210.00,1230.00,1210.00,1230.00,685400 03/21/19,RUIS,240.00,258.00,240.00,242.00,477900 03/21/19,SAFE,202.00,206.00,200.00,200.00,329200 03/21/19,SAME,565.00,570.00,560.00,565.00,1543300 03/21/19,SAPX,700.00,725.00,640.00,725.00,10500 03/21/19,SATU,120.00,122.00,119.00,119.00,1137000 03/21/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/21/19,SCCO,9100.00,9100.00,9100.00,9100.00,500 03/21/19,SCMA,1745.00,1790.00,1740.00,1790.00,8591000 03/21/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/21/19,SDMU,57.00,60.00,57.00,60.00,35300 03/21/19,SDPC,106.00,110.00,106.00,110.00,837500 03/21/19,SDRA,850.00,850.00,850.00,850.00,0 03/21/19,SGRO,2510.00,2540.00,2510.00,2540.00,500000 03/21/19,SHID,3800.00,3800.00,3650.00,3650.00,2700 03/21/19,SHIP,795.00,805.00,790.00,795.00,1343300 03/21/19,SIAP,83.00,83.00,83.00,83.00,0 03/21/19,SIDO,1015.00,1020.00,1005.00,1010.00,1246800 03/21/19,SILO,3810.00,3950.00,3740.00,3740.00,956000 03/21/19,SIMA,292.00,292.00,224.00,224.00,17498600 03/21/19,SIMP,460.00,460.00,450.00,452.00,3203400 03/21/19,SIPD,870.00,870.00,870.00,870.00,100 03/21/19,SKBM,420.00,460.00,412.00,460.00,8800 03/21/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/21/19,SKRN,456.00,460.00,408.00,434.00,9126400 03/21/19,SKYB,276.00,276.00,270.00,274.00,76200 03/21/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 03/21/19,SMBR,1385.00,1420.00,1385.00,1400.00,346900 03/21/19,SMCB,2060.00,2060.00,2050.00,2060.00,13236600 03/21/19,SMDM,160.00,166.00,158.00,166.00,28300 03/21/19,SMDR,340.00,346.00,338.00,342.00,405100 03/21/19,SMGR,13250.00,13775.00,13250.00,13700.00,13806400 03/21/19,SMMA,7700.00,7700.00,7700.00,7700.00,500 03/21/19,SMMT,164.00,165.00,160.00,163.00,9800 03/21/19,SMRA,935.00,1010.00,935.00,975.00,84433800 03/21/19,SMRU,448.00,452.00,448.00,452.00,169000 03/21/19,SMSM,1650.00,1670.00,1630.00,1655.00,4426900 03/21/19,SOCI,156.00,160.00,155.00,160.00,4069800 03/21/19,SONA,5300.00,5300.00,5300.00,5300.00,0 03/21/19,SOSS,426.00,426.00,390.00,408.00,10100 03/21/19,SOSS-W,35.00,35.00,32.00,34.00,427200 03/21/19,SOTS,282.00,288.00,280.00,288.00,1700 03/21/19,SOTS-W,66.00,75.00,62.00,66.00,75400 03/21/19,SPMA,286.00,286.00,274.00,274.00,300 03/21/19,SPTO,970.00,975.00,965.00,975.00,8583200 03/21/19,SQMI,270.00,274.00,264.00,268.00,3357100 03/21/19,SRAJ,199.00,202.00,199.00,202.00,41000 03/21/19,SRIL,342.00,342.00,338.00,340.00,15968700 03/21/19,SRSN,69.00,71.00,69.00,70.00,2321500 03/21/19,SRTG,3800.00,3800.00,3800.00,3800.00,0 03/21/19,SSIA,580.00,595.00,580.00,590.00,21909000 03/21/19,SSMS,1075.00,1080.00,1050.00,1055.00,53087500 03/21/19,SSTM,372.00,386.00,372.00,386.00,5100 03/21/19,STAR,92.00,108.00,86.00,106.00,104687200 03/21/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/21/19,SUGI,50.00,50.00,50.00,50.00,200 03/21/19,SULI,99.00,101.00,98.00,101.00,1776300 03/21/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/21/19,SURE,2480.00,2480.00,2470.00,2470.00,11200 03/21/19,SWAT,119.00,121.00,118.00,120.00,2442700 03/21/19,TALF,340.00,340.00,340.00,340.00,0 03/21/19,TAMU,4580.00,4590.00,4570.00,4580.00,2877000 03/21/19,TARA,785.00,790.00,755.00,765.00,59939900 03/21/19,TAXI,90.00,90.00,90.00,90.00,0 03/21/19,TBIG,3730.00,4030.00,3730.00,4010.00,7040000 03/21/19,TBLA,860.00,870.00,850.00,850.00,1173600 03/21/19,TBMS,900.00,900.00,900.00,900.00,100 03/21/19,TCID,16450.00,16450.00,16375.00,16375.00,200 03/21/19,TCPI,4550.00,4560.00,4040.00,4350.00,1030400 03/21/19,TDPM,302.00,304.00,298.00,300.00,20703500 03/21/19,TELE,825.00,825.00,790.00,795.00,37900 03/21/19,TFCO,630.00,700.00,630.00,630.00,4600 03/21/19,TGKA,3010.00,3010.00,3010.00,3010.00,100 03/21/19,TGRA,750.00,765.00,740.00,765.00,18233700 03/21/19,TIFA,182.00,182.00,182.00,182.00,1300 03/21/19,TINS,1345.00,1345.00,1295.00,1300.00,16257200 03/21/19,TIRA,248.00,248.00,248.00,248.00,400 03/21/19,TIRT,75.00,75.00,70.00,73.00,13300 03/21/19,TKIM,11825.00,11925.00,11800.00,11875.00,717000 03/21/19,TLKM,3800.00,3810.00,3770.00,3800.00,56829400 03/21/19,TMAS,750.00,750.00,745.00,750.00,50400 03/21/19,TMPI,50.00,50.00,50.00,50.00,0 03/21/19,TMPO,179.00,179.00,179.00,179.00,0 03/21/19,TNCA,340.00,352.00,310.00,340.00,61900 03/21/19,TOBA,1585.00,1585.00,1585.00,1585.00,1000 03/21/19,TOPS,750.00,750.00,740.00,745.00,2458700 03/21/19,TOTL,635.00,640.00,635.00,635.00,839100 03/21/19,TOTO,402.00,402.00,400.00,402.00,104700 03/21/19,TOWR,810.00,810.00,795.00,800.00,11369400 03/21/19,TPIA,5600.00,5675.00,5600.00,5625.00,1758900 03/21/19,TPMA,268.00,270.00,268.00,270.00,1200 03/21/19,TRAM,134.00,136.00,132.00,133.00,741707800 03/21/19,TRAM-W,55.00,56.00,52.00,53.00,202200 03/21/19,TRIL,50.00,50.00,50.00,50.00,102500 03/21/19,TRIM,131.00,135.00,131.00,135.00,37000 03/21/19,TRIO,216.00,216.00,216.00,216.00,0 03/21/19,TRIS,206.00,220.00,206.00,220.00,800 03/21/19,TRST,400.00,400.00,400.00,400.00,10000 03/21/19,TRUK,120.00,120.00,117.00,118.00,1299200 03/21/19,TRUS,360.00,360.00,360.00,360.00,100 03/21/19,TSPC,1775.00,1775.00,1735.00,1740.00,216600 03/21/19,TUGU,2680.00,2770.00,2670.00,2770.00,99000 03/21/19,TURI,1165.00,1165.00,1165.00,1165.00,700 03/21/19,ULTJ,1240.00,1245.00,1230.00,1240.00,869900 03/21/19,UNIC,4920.00,5050.00,4850.00,5000.00,3800 03/21/19,UNIT,242.00,242.00,242.00,242.00,100 03/21/19,UNSP,126.00,126.00,122.00,125.00,270100 03/21/19,UNTR,27875.00,27875.00,27275.00,27800.00,4996200 03/21/19,UNVR,49700.00,49700.00,48850.00,49225.00,1357500 03/21/19,URBN,2030.00,2250.00,2010.00,2200.00,4235400 03/21/19,URBN-W,44.00,66.00,34.00,63.00,31125000 03/21/19,VICO,102.00,102.00,101.00,102.00,157100 03/21/19,VINS,101.00,102.00,98.00,101.00,9600 03/21/19,VINS-W,35.00,35.00,31.00,31.00,21800 03/21/19,VIVA,171.00,181.00,161.00,161.00,139118700 03/21/19,VOKS,334.00,342.00,328.00,328.00,2731600 03/21/19,VRNA,135.00,137.00,135.00,137.00,19900 03/21/19,WAPO,93.00,94.00,83.00,91.00,46600 03/21/19,WEGE,378.00,398.00,376.00,396.00,77362200 03/21/19,WEHA,150.00,150.00,149.00,150.00,2079900 03/21/19,WICO,620.00,620.00,610.00,610.00,3500 03/21/19,WIIM,292.00,296.00,280.00,280.00,9255400 03/21/19,WIKA,2000.00,2020.00,1995.00,2000.00,20122100 03/21/19,WINS,228.00,228.00,228.00,228.00,100 03/21/19,WOMF,360.00,364.00,348.00,360.00,4121700 03/21/19,WOOD,895.00,960.00,895.00,920.00,79016600 03/21/19,WSBP,394.00,402.00,392.00,396.00,129022000 03/21/19,WSKT,1940.00,1960.00,1930.00,1940.00,40778200 03/21/19,WTON,575.00,595.00,575.00,580.00,24388000 03/21/19,XBID,546.00,546.00,546.00,546.00,0 03/21/19,XBLQ,500.00,500.00,500.00,500.00,0 03/21/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/21/19,XCID,75.00,75.00,70.00,70.00,525300 03/21/19,XCIS,105.00,105.00,103.00,103.00,496500 03/21/19,XDIF,511.00,511.00,511.00,511.00,0 03/21/19,XIHD,521.00,521.00,521.00,521.00,300 03/21/19,XIIC,1151.00,1151.00,1151.00,1151.00,0 03/21/19,XIIF,683.00,683.00,683.00,683.00,4700 03/21/19,XIIT,575.00,575.00,575.00,575.00,0 03/21/19,XIJI,724.00,724.00,724.00,724.00,0 03/21/19,XIPI,169.00,169.00,169.00,169.00,1900 03/21/19,XISB,398.00,398.00,398.00,398.00,0 03/21/19,XISC,750.00,750.00,750.00,750.00,0 03/21/19,XISI,340.00,340.00,340.00,340.00,0 03/21/19,XISR,399.00,399.00,399.00,399.00,0 03/21/19,XMTS,531.00,531.00,531.00,531.00,0 03/21/19,XPDV,491.00,491.00,491.00,491.00,0 03/21/19,XPES,463.00,463.00,463.00,463.00,0 03/21/19,XPFT,545.00,545.00,545.00,545.00,0 03/21/19,XPID,550.00,550.00,550.00,550.00,0 03/21/19,XPLC,514.00,514.00,514.00,514.00,0 03/21/19,XPLQ,555.00,555.00,555.00,555.00,0 03/21/19,XPSG,451.00,451.00,451.00,451.00,0 03/21/19,XSBC,114.00,114.00,114.00,114.00,0 03/21/19,YELO,294.00,298.00,286.00,290.00,2117200 03/21/19,YELO-W,37.00,41.00,36.00,41.00,165700 03/21/19,YPAS,560.00,560.00,560.00,560.00,0 03/21/19,YULE,188.00,200.00,188.00,200.00,7000 03/21/19,ZBRA,50.00,50.00,50.00,50.00,0 03/21/19,ZINC,2460.00,2480.00,2440.00,2450.00,25325400 03/21/19,ZONE,505.00,505.00,494.00,500.00,271000