,,,,,, 03/25/19,AALI,11775.00,11775.00,11450.00,11450.00,1174500 03/25/19,ABBA,89.00,96.00,89.00,89.00,31428200 03/25/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 03/25/19,ABMM,2010.00,2010.00,1980.00,1980.00,1500 03/25/19,ACES,1835.00,1840.00,1750.00,1755.00,8152300 03/25/19,ACST,1615.00,1615.00,1580.00,1580.00,189100 03/25/19,ADES,1110.00,1130.00,1060.00,1110.00,160700 03/25/19,ADHI,1575.00,1575.00,1520.00,1530.00,11157400 03/25/19,ADMF,10525.00,10625.00,10475.00,10500.00,352400 03/25/19,ADMG,346.00,350.00,342.00,342.00,2145900 03/25/19,ADRO,1400.00,1405.00,1335.00,1365.00,78346100 03/25/19,AGII,585.00,585.00,565.00,570.00,986600 03/25/19,AGRO,332.00,332.00,324.00,324.00,1901400 03/25/19,AGRS,342.00,358.00,342.00,356.00,500 03/25/19,AHAP,68.00,68.00,65.00,66.00,1800 03/25/19,AIMS,180.00,180.00,180.00,180.00,0 03/25/19,AISA,168.00,168.00,168.00,168.00,0 03/25/19,AKKU,50.00,50.00,50.00,50.00,200 03/25/19,AKPI,585.00,600.00,585.00,600.00,23100 03/25/19,AKRA,4610.00,4610.00,4450.00,4500.00,10322400 03/25/19,AKSI,386.00,386.00,326.00,374.00,4900 03/25/19,ALDO,360.00,364.00,356.00,360.00,111200 03/25/19,ALKA,388.00,420.00,388.00,408.00,2800 03/25/19,ALMI,715.00,715.00,700.00,700.00,125200 03/25/19,ALTO,396.00,396.00,396.00,396.00,1000 03/25/19,AMAG,300.00,302.00,300.00,302.00,5200 03/25/19,AMFG,5400.00,5650.00,5225.00,5500.00,105000 03/25/19,AMIN,430.00,430.00,430.00,430.00,200 03/25/19,AMRT,895.00,900.00,860.00,870.00,646300 03/25/19,ANDI,1810.00,1850.00,1800.00,1800.00,834800 03/25/19,ANJT,965.00,965.00,940.00,940.00,3700 03/25/19,ANTM,940.00,945.00,910.00,920.00,105587900 03/25/19,APEX,930.00,930.00,930.00,930.00,0 03/25/19,APIC,550.00,570.00,545.00,570.00,10699900 03/25/19,APIC-W,550.00,446.00,446.00,446.00,0 03/25/19,APII,190.00,190.00,180.00,180.00,500 03/25/19,APLI,87.00,87.00,83.00,83.00,21300 03/25/19,APLN,185.00,185.00,178.00,179.00,11823900 03/25/19,APOL,58.00,58.00,58.00,58.00,0 03/25/19,ARGO,825.00,825.00,825.00,825.00,0 03/25/19,ARII,915.00,915.00,915.00,915.00,120000 03/25/19,ARMY,328.00,330.00,326.00,330.00,3194400 03/25/19,ARNA,488.00,510.00,470.00,494.00,244600 03/25/19,ARTA,600.00,630.00,600.00,630.00,1100 03/25/19,ARTI,50.00,50.00,50.00,50.00,6000 03/25/19,ARTO,165.00,166.00,140.00,165.00,800 03/25/19,ASBI,314.00,314.00,314.00,314.00,0 03/25/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 03/25/19,ASGR,1435.00,1435.00,1380.00,1400.00,708400 03/25/19,ASII,7175.00,7175.00,7000.00,7050.00,63048600 03/25/19,ASJT,292.00,292.00,292.00,292.00,0 03/25/19,ASMI,620.00,620.00,610.00,620.00,1038300 03/25/19,ASRI,322.00,322.00,310.00,310.00,9556300 03/25/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/25/19,ASSA,890.00,895.00,870.00,880.00,4139600 03/25/19,ATIC,950.00,990.00,895.00,895.00,900 03/25/19,ATPK,194.00,194.00,194.00,194.00,0 03/25/19,AUTO,1620.00,1620.00,1565.00,1565.00,1342500 03/25/19,BABP,50.00,50.00,50.00,50.00,98200 03/25/19,BABP-W2,46.00,46.00,46.00,46.00,18300 03/25/19,BABP-W3,47.00,49.00,39.00,39.00,18200 03/25/19,BACA,292.00,292.00,280.00,280.00,106700 03/25/19,BACA-W2,292.00,100.00,100.00,100.00,0 03/25/19,BAJA,104.00,106.00,104.00,105.00,111300 03/25/19,BALI,1390.00,1400.00,1390.00,1400.00,53800 03/25/19,BAPA,100.00,101.00,99.00,100.00,16800 03/25/19,BATA,560.00,560.00,560.00,560.00,11800 03/25/19,BAYU,1825.00,1875.00,1825.00,1875.00,5700 03/25/19,BBCA,27200.00,27500.00,27200.00,27250.00,7845300 03/25/19,BBHI,165.00,165.00,162.00,162.00,661600 03/25/19,BBKP,366.00,366.00,352.00,352.00,8535100 03/25/19,BBLD,452.00,452.00,448.00,448.00,2600 03/25/19,BBMD,1375.00,1375.00,1375.00,1375.00,0 03/25/19,BBNI,9300.00,9450.00,9100.00,9250.00,22877300 03/25/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/25/19,BBRI,4030.00,4040.00,3990.00,4000.00,120025700 03/25/19,BBRM,50.00,50.00,50.00,50.00,11200 03/25/19,BBTN,2480.00,2480.00,2400.00,2440.00,27120600 03/25/19,BBYB,284.00,286.00,272.00,280.00,319200 03/25/19,BCAP,159.00,159.00,155.00,155.00,14500 03/25/19,BCIC,450.00,450.00,450.00,450.00,0 03/25/19,BCIP,87.00,88.00,86.00,87.00,3030500 03/25/19,BDMN,8950.00,9050.00,8625.00,8975.00,1623700 03/25/19,BEEF,188.00,254.00,187.00,240.00,93851100 03/25/19,BEEF-W,43.00,80.00,43.00,71.00,66781300 03/25/19,BEKS,50.00,50.00,50.00,50.00,37700 03/25/19,BELL,244.00,244.00,240.00,240.00,2839400 03/25/19,BEST,248.00,248.00,236.00,238.00,7339700 03/25/19,BFIN,635.00,690.00,620.00,640.00,92400 03/25/19,BGTG,87.00,87.00,84.00,86.00,3488500 03/25/19,BHIT,82.00,83.00,80.00,80.00,16905800 03/25/19,BIKA,254.00,260.00,254.00,260.00,700 03/25/19,BIMA,55.00,55.00,53.00,54.00,11800 03/25/19,BINA,745.00,760.00,725.00,750.00,69100 03/25/19,BIPI,50.00,50.00,50.00,50.00,181000 03/25/19,BIPP,82.00,82.00,82.00,82.00,0 03/25/19,BIPP-W2,1.00,1.00,1.00,1.00,0 03/25/19,BIRD,3390.00,3400.00,3150.00,3350.00,1774700 03/25/19,BISI,1425.00,1435.00,1405.00,1425.00,285900 03/25/19,BJBR,2100.00,2100.00,1990.00,1990.00,13009300 03/25/19,BJTM,660.00,660.00,645.00,650.00,15087800 03/25/19,BKDP,60.00,80.00,60.00,74.00,18855000 03/25/19,BKSL,111.00,111.00,108.00,109.00,103138300 03/25/19,BKSL-W,31.00,32.00,29.00,31.00,2028600 03/25/19,BKSW,193.00,195.00,172.00,190.00,7800 03/25/19,BLTA,196.00,196.00,196.00,196.00,0 03/25/19,BLTZ,4950.00,4950.00,4950.00,4950.00,100 03/25/19,BMAS,330.00,336.00,330.00,336.00,1100 03/25/19,BMRI,7250.00,7325.00,7175.00,7225.00,31449700 03/25/19,BMSR,139.00,148.00,133.00,133.00,97100 03/25/19,BMTR,346.00,352.00,334.00,334.00,12924000 03/25/19,BNBA,298.00,298.00,296.00,296.00,282500 03/25/19,BNBR,50.00,50.00,50.00,50.00,110000 03/25/19,BNGA,1145.00,1145.00,1090.00,1100.00,2635600 03/25/19,BNII,278.00,280.00,268.00,278.00,3341100 03/25/19,BNLI,920.00,925.00,900.00,905.00,33641700 03/25/19,BOGA,755.00,780.00,745.00,780.00,3588900 03/25/19,BOGA-W,755.00,520.00,520.00,520.00,0 03/25/19,BOLT,900.00,900.00,890.00,890.00,112100 03/25/19,BORN,50.00,50.00,50.00,50.00,0 03/25/19,BOSS,1925.00,1930.00,1925.00,1930.00,293700 03/25/19,BPFI,650.00,650.00,650.00,650.00,0 03/25/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/25/19,BPTR,71.00,78.00,71.00,76.00,328600 03/25/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/25/19,BRIS,545.00,545.00,525.00,530.00,8608800 03/25/19,BRMS,50.00,50.00,50.00,50.00,90300 03/25/19,BRNA,1115.00,1115.00,1095.00,1100.00,289300 03/25/19,BRPT,3430.00,3470.00,3380.00,3470.00,20245500 03/25/19,BRPT-W,1600.00,1600.00,1500.00,1595.00,6700 03/25/19,BSDE,1420.00,1430.00,1385.00,1430.00,12229600 03/25/19,BSIM,590.00,615.00,555.00,595.00,2400 03/25/19,BSIM-W3,94.00,94.00,90.00,90.00,2000 03/25/19,BSSR,2420.00,2490.00,2350.00,2390.00,26100 03/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/25/19,BTEK,136.00,143.00,128.00,132.00,24385200 03/25/19,BTEL,50.00,50.00,50.00,50.00,30000 03/25/19,BTON,254.00,262.00,254.00,260.00,288700 03/25/19,BTPN,3600.00,3750.00,3600.00,3680.00,177400 03/25/19,BTPS,2220.00,2230.00,2180.00,2200.00,27381500 03/25/19,BUDI,103.00,103.00,100.00,100.00,414600 03/25/19,BUKK,1930.00,2010.00,1850.00,2010.00,41000 03/25/19,BULL,179.00,182.00,173.00,178.00,39657300 03/25/19,BULL-W,77.00,79.00,77.00,77.00,62900 03/25/19,BULL-W2,23.00,24.00,22.00,23.00,5038200 03/25/19,BUMI,132.00,132.00,128.00,129.00,228148700 03/25/19,BUVA,161.00,161.00,155.00,156.00,17085400 03/25/19,BVIC,168.00,168.00,168.00,168.00,9200 03/25/19,BWPT,161.00,162.00,160.00,160.00,7036000 03/25/19,BYAN,19050.00,19150.00,19050.00,19150.00,24400 03/25/19,CAKK,326.00,360.00,304.00,306.00,20821200 03/25/19,CAKK-W,125.00,129.00,116.00,116.00,4262300 03/25/19,CAMP,695.00,700.00,650.00,660.00,10821100 03/25/19,CANI,236.00,236.00,212.00,212.00,10200 03/25/19,CARS,2700.00,2710.00,2680.00,2710.00,1285700 03/25/19,CASA,304.00,304.00,302.00,304.00,1259900 03/25/19,CASA-W,304.00,146.00,146.00,146.00,0 03/25/19,CASS,720.00,720.00,720.00,720.00,0 03/25/19,CEKA,1050.00,1120.00,1030.00,1040.00,44100 03/25/19,CENT,88.00,89.00,87.00,87.00,1559600 03/25/19,CFIN,342.00,342.00,320.00,320.00,1741600 03/25/19,CINT,296.00,298.00,296.00,298.00,2900 03/25/19,CITA,1450.00,1450.00,1400.00,1400.00,30600 03/25/19,CITY,350.00,358.00,350.00,358.00,4900 03/25/19,CITY-W,152.00,152.00,152.00,152.00,74400 03/25/19,CKRA,76.00,76.00,76.00,76.00,0 03/25/19,CLAY,3150.00,3170.00,3010.00,3150.00,168600 03/25/19,CLEO,278.00,280.00,274.00,278.00,8715700 03/25/19,CLPI,695.00,695.00,685.00,685.00,12700 03/25/19,CMNP,1250.00,1270.00,1230.00,1230.00,160400 03/25/19,CMPP,240.00,240.00,228.00,230.00,89800 03/25/19,CNKO,50.00,50.00,50.00,50.00,1000 03/25/19,CNTB,250.00,250.00,250.00,250.00,0 03/25/19,CNTX,500.00,500.00,500.00,500.00,0 03/25/19,COCO,655.00,655.00,590.00,650.00,21549800 03/25/19,COCO-W,240.00,242.00,220.00,240.00,864900 03/25/19,COWL,292.00,292.00,288.00,290.00,340100 03/25/19,CPIN,7675.00,7800.00,7500.00,7700.00,6659800 03/25/19,CPRO,50.00,50.00,50.00,50.00,278100 03/25/19,CSAP,570.00,595.00,570.00,590.00,811200 03/25/19,CSIS,149.00,150.00,142.00,143.00,9466700 03/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/25/19,CTRA,970.00,1015.00,970.00,1010.00,44815200 03/25/19,CTTH,112.00,112.00,109.00,111.00,30700 03/25/19,DART,318.00,320.00,292.00,292.00,10700 03/25/19,DAYA,210.00,210.00,210.00,210.00,0 03/25/19,DEAL,1240.00,1240.00,1195.00,1220.00,26629800 03/25/19,DEAL-W,1005.00,1010.00,920.00,995.00,3657900 03/25/19,DEFI,2030.00,2050.00,2030.00,2050.00,2200 03/25/19,DEWA,50.00,50.00,50.00,50.00,400 03/25/19,DFAM,815.00,825.00,810.00,815.00,395100 03/25/19,DFAM-W,640.00,640.00,640.00,640.00,1600 03/25/19,DGIK,50.00,50.00,50.00,50.00,0 03/25/19,DIGI,1765.00,1765.00,1700.00,1750.00,13400 03/25/19,DILD,350.00,362.00,342.00,354.00,1842700 03/25/19,DIVA,3050.00,3100.00,2960.00,3100.00,186600 03/25/19,DKFT,240.00,240.00,230.00,230.00,300700 03/25/19,DLTA,7200.00,7200.00,7000.00,7150.00,5300 03/25/19,DMAS,226.00,228.00,212.00,228.00,39505700 03/25/19,DNAR,266.00,266.00,240.00,240.00,55600 03/25/19,DNET,3270.00,3270.00,3270.00,3270.00,2000 03/25/19,DOID,560.00,575.00,555.00,565.00,18313000 03/25/19,DPNS,316.00,316.00,316.00,316.00,100 03/25/19,DPUM,131.00,134.00,130.00,130.00,453700 03/25/19,DSFI,126.00,126.00,123.00,125.00,1270300 03/25/19,DSNG,398.00,398.00,392.00,398.00,475200 03/25/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 03/25/19,DUCK,1415.00,1540.00,1415.00,1475.00,2120900 03/25/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/25/19,DVLA,2000.00,2080.00,2000.00,2000.00,43200 03/25/19,DWGL,97.00,106.00,95.00,101.00,2184000 03/25/19,DWGL-W,24.00,33.00,23.00,28.00,34379100 03/25/19,DYAN,87.00,93.00,87.00,90.00,12944600 03/25/19,ECII,990.00,1080.00,965.00,1080.00,214400 03/25/19,EKAD,840.00,840.00,835.00,840.00,1353100 03/25/19,ELSA,364.00,364.00,350.00,350.00,35543900 03/25/19,ELTY,50.00,50.00,50.00,50.00,2500 03/25/19,EMDE,238.00,238.00,234.00,238.00,42300 03/25/19,EMTK,8000.00,8000.00,7650.00,7900.00,2900 03/25/19,ENRG,68.00,69.00,66.00,66.00,43605700 03/25/19,EPMT,2170.00,2170.00,2170.00,2170.00,0 03/25/19,ERAA,1970.00,1970.00,1900.00,1905.00,18373200 03/25/19,ERTX,120.00,120.00,114.00,118.00,56700 03/25/19,ESSA,382.00,386.00,374.00,378.00,12884300 03/25/19,ESTI,89.00,89.00,87.00,87.00,348800 03/25/19,ETWA,81.00,82.00,81.00,81.00,2200 03/25/19,EXCL,2660.00,2670.00,2550.00,2580.00,9851300 03/25/19,FAST,1660.00,1660.00,1660.00,1660.00,0 03/25/19,FASW,8300.00,8300.00,7925.00,8150.00,71200 03/25/19,FILM,800.00,805.00,795.00,805.00,12817000 03/25/19,FINN,51.00,51.00,50.00,51.00,2840800 03/25/19,FIRE,6875.00,6875.00,6825.00,6850.00,5162100 03/25/19,FIRE-W,6875.00,6050.00,6050.00,6050.00,0 03/25/19,FISH,3760.00,3840.00,3760.00,3840.00,500 03/25/19,FMII,690.00,690.00,690.00,690.00,15500 03/25/19,FOOD,200.00,200.00,191.00,199.00,929600 03/25/19,FORU,104.00,104.00,104.00,104.00,200 03/25/19,FORZ,765.00,765.00,740.00,745.00,3241600 03/25/19,FORZ-W,765.00,500.00,500.00,500.00,0 03/25/19,FPNI,153.00,153.00,150.00,152.00,983000 03/25/19,FREN,324.00,346.00,316.00,342.00,161623400 03/25/19,FREN-W,173.00,183.00,169.00,183.00,10967900 03/25/19,GAMA,58.00,72.00,55.00,70.00,139144000 03/25/19,GDST,96.00,100.00,96.00,99.00,355400 03/25/19,GDYR,2150.00,2300.00,2150.00,2300.00,4800 03/25/19,GEMA,324.00,326.00,302.00,326.00,100900 03/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/25/19,GGRM,85000.00,85925.00,81025.00,81800.00,2777400 03/25/19,GHON,1260.00,1260.00,1260.00,1260.00,500 03/25/19,GIAA,550.00,560.00,535.00,535.00,51333900 03/25/19,GJTL,705.00,705.00,675.00,685.00,5605600 03/25/19,GLOB,460.00,535.00,380.00,380.00,543200 03/25/19,GMCW,860.00,860.00,860.00,860.00,0 03/25/19,GMFI,280.00,280.00,264.00,264.00,14377100 03/25/19,GMTD,19000.00,19000.00,19000.00,19000.00,100 03/25/19,GOLD,468.00,468.00,468.00,468.00,0 03/25/19,GOLL,50.00,50.00,50.00,50.00,0 03/25/19,GOOD,1805.00,1805.00,1760.00,1795.00,106600 03/25/19,GPRA,101.00,103.00,100.00,100.00,108200 03/25/19,GREN,328.00,328.00,328.00,328.00,0 03/25/19,GSMF,112.00,115.00,112.00,115.00,20300 03/25/19,GTBO,250.00,250.00,230.00,230.00,355300 03/25/19,GWSA,180.00,182.00,174.00,174.00,738900 03/25/19,GZCO,53.00,54.00,52.00,52.00,923800 03/25/19,HADE,50.00,50.00,50.00,50.00,2100 03/25/19,HDFA,175.00,175.00,158.00,158.00,300 03/25/19,HDTX,112.00,120.00,112.00,120.00,1100 03/25/19,HEAL,3340.00,3380.00,3340.00,3360.00,117400 03/25/19,HELI,132.00,132.00,126.00,130.00,8600 03/25/19,HELI-W,20.00,20.00,19.00,19.00,292300 03/25/19,HERO,950.00,950.00,950.00,950.00,100 03/25/19,HEXA,3070.00,3070.00,3000.00,3020.00,11600 03/25/19,HITS,660.00,660.00,660.00,660.00,100 03/25/19,HKMU,362.00,362.00,352.00,354.00,14823700 03/25/19,HMSP,3750.00,3800.00,3730.00,3750.00,16921700 03/25/19,HOKI,595.00,600.00,585.00,595.00,14588200 03/25/19,HOKI-W,595.00,595.00,595.00,595.00,0 03/25/19,HOME,101.00,104.00,93.00,94.00,256651400 03/25/19,HOTL,99.00,100.00,99.00,99.00,2249300 03/25/19,HRTA,256.00,256.00,252.00,256.00,529900 03/25/19,HRUM,1470.00,1480.00,1445.00,1450.00,2997800 03/25/19,IATA,50.00,50.00,50.00,50.00,0 03/25/19,IBFN,266.00,266.00,266.00,266.00,0 03/25/19,IBFN-W,51.00,51.00,33.00,43.00,827100 03/25/19,IBST,8300.00,8300.00,8300.00,8300.00,0 03/25/19,ICBP,10300.00,10300.00,9250.00,9400.00,29509500 03/25/19,ICON,100.00,103.00,95.00,95.00,57500 03/25/19,IDPR,670.00,690.00,640.00,640.00,20000 03/25/19,IGAR,390.00,400.00,390.00,390.00,4000 03/25/19,IIKP,186.00,187.00,183.00,183.00,518772800 03/25/19,IKAI,200.00,200.00,195.00,200.00,28388700 03/25/19,IKBI,308.00,308.00,308.00,308.00,700 03/25/19,IMAS,2780.00,2780.00,2670.00,2750.00,1503600 03/25/19,IMJS,730.00,775.00,715.00,720.00,21852000 03/25/19,IMPC,920.00,925.00,880.00,910.00,366500 03/25/19,INAF,5475.00,5650.00,5375.00,5625.00,159300 03/25/19,INAI,440.00,440.00,432.00,436.00,19100 03/25/19,INCF,276.00,290.00,262.00,280.00,271100 03/25/19,INCI,635.00,635.00,635.00,635.00,0 03/25/19,INCO,3530.00,3530.00,3400.00,3410.00,10294900 03/25/19,INDF,7350.00,7350.00,6675.00,6775.00,44339900 03/25/19,INDR,6175.00,6200.00,6050.00,6050.00,8900 03/25/19,INDS,2080.00,2100.00,2050.00,2100.00,23300 03/25/19,INDX,80.00,82.00,76.00,80.00,13100 03/25/19,INDY,1960.00,1960.00,1910.00,1920.00,11621200 03/25/19,INKP,9600.00,9625.00,9225.00,9250.00,9066200 03/25/19,INPC,77.00,77.00,75.00,76.00,186100 03/25/19,INPC-W,10.00,10.00,9.00,9.00,4037300 03/25/19,INPP,750.00,945.00,690.00,780.00,8800 03/25/19,INPS,3220.00,3220.00,3200.00,3200.00,316700 03/25/19,INRU,770.00,770.00,770.00,770.00,3000 03/25/19,INTA,488.00,488.00,488.00,488.00,157600 03/25/19,INTA-W,488.00,258.00,258.00,258.00,0 03/25/19,INTD,162.00,175.00,162.00,172.00,3300 03/25/19,INTP,21025.00,21100.00,20500.00,20775.00,2601900 03/25/19,IPCC,1410.00,1410.00,1350.00,1350.00,249100 03/25/19,IPCM,410.00,418.00,400.00,400.00,2707600 03/25/19,IPOL,96.00,98.00,94.00,97.00,58800 03/25/19,ISAT,2820.00,2820.00,2620.00,2650.00,3915100 03/25/19,ISSP,106.00,106.00,99.00,100.00,15619600 03/25/19,ITMA,735.00,735.00,710.00,725.00,2000 03/25/19,ITMG,22900.00,24325.00,22900.00,23850.00,4996200 03/25/19,ITTG,82.00,82.00,82.00,82.00,0 03/25/19,JAWA,139.00,139.00,137.00,137.00,4400 03/25/19,JAYA,172.00,175.00,164.00,164.00,66843000 03/25/19,JAYA-W,41.00,46.00,40.00,40.00,9977600 03/25/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/25/19,JGLE,50.00,50.00,50.00,50.00,0 03/25/19,JIHD,488.00,525.00,488.00,525.00,2600 03/25/19,JKON,316.00,316.00,316.00,316.00,500000 03/25/19,JKSW,60.00,62.00,60.00,60.00,6800 03/25/19,JMAS,810.00,830.00,800.00,830.00,5900 03/25/19,JPFA,2190.00,2230.00,2140.00,2150.00,46579200 03/25/19,JRPT,620.00,620.00,580.00,585.00,4286100 03/25/19,JSKY,1480.00,1790.00,1460.00,1635.00,12462000 03/25/19,JSMR,5300.00,5300.00,5050.00,5200.00,6523200 03/25/19,JSPT,1140.00,1140.00,1140.00,1140.00,0 03/25/19,JTPE,685.00,685.00,650.00,650.00,1761400 03/25/19,KAEF,3410.00,3430.00,3200.00,3250.00,948400 03/25/19,KARW,86.00,88.00,86.00,88.00,123200 03/25/19,KBLI,332.00,332.00,306.00,310.00,43739900 03/25/19,KBLM,234.00,234.00,228.00,228.00,6700 03/25/19,KBLV,490.00,490.00,480.00,480.00,30600 03/25/19,KBRI,50.00,50.00,50.00,50.00,0 03/25/19,KDSI,1090.00,1090.00,1000.00,1060.00,59300 03/25/19,KIAS,100.00,100.00,100.00,100.00,0 03/25/19,KICI,260.00,260.00,260.00,260.00,0 03/25/19,KIJA,248.00,248.00,246.00,248.00,20233100 03/25/19,KINO,2360.00,2500.00,2250.00,2500.00,300400 03/25/19,KIOS,1560.00,1560.00,1560.00,1560.00,0 03/25/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/25/19,KKGI,378.00,408.00,354.00,400.00,285200 03/25/19,KLBF,1500.00,1530.00,1500.00,1515.00,16358900 03/25/19,KMTR,342.00,342.00,302.00,334.00,387400 03/25/19,KOBX,191.00,193.00,181.00,190.00,474200 03/25/19,KOIN,266.00,266.00,230.00,240.00,12900 03/25/19,KONI,376.00,376.00,290.00,310.00,1200 03/25/19,KOPI,645.00,645.00,635.00,640.00,51800 03/25/19,KPAL,282.00,288.00,276.00,284.00,1304400 03/25/19,KPAL-W,94.00,164.00,94.00,155.00,2100 03/25/19,KPAS,175.00,188.00,175.00,181.00,36120200 03/25/19,KPAS-W,46.00,58.00,45.00,48.00,31385500 03/25/19,KPIG,130.00,130.00,121.00,130.00,170600 03/25/19,KRAH,2490.00,2490.00,2470.00,2470.00,11700 03/25/19,KRAS,480.00,480.00,462.00,464.00,18649400 03/25/19,KREN,605.00,605.00,595.00,600.00,81988900 03/25/19,LAND,1010.00,1075.00,990.00,1005.00,75300 03/25/19,LAPD,50.00,50.00,50.00,50.00,0 03/25/19,LCGP,113.00,120.00,112.00,113.00,5108600 03/25/19,LCKM,326.00,326.00,324.00,326.00,11200 03/25/19,LEAD,75.00,75.00,72.00,72.00,19354600 03/25/19,LINK,4400.00,4400.00,4140.00,4290.00,424700 03/25/19,LION,610.00,610.00,610.00,610.00,100 03/25/19,LMAS,57.00,58.00,57.00,58.00,114900 03/25/19,LMPI,153.00,153.00,153.00,153.00,0 03/25/19,LMSH,600.00,600.00,585.00,585.00,4300 03/25/19,LPCK,2110.00,2110.00,1995.00,2000.00,1592300 03/25/19,LPGI,2900.00,2900.00,2800.00,2800.00,700 03/25/19,LPIN,890.00,890.00,890.00,890.00,0 03/25/19,LPKR,306.00,306.00,286.00,286.00,104456800 03/25/19,LPLI,141.00,141.00,141.00,141.00,100 03/25/19,LPPF,4100.00,4150.00,4000.00,4000.00,10868300 03/25/19,LPPS,103.00,103.00,101.00,102.00,19600 03/25/19,LRNA,114.00,114.00,105.00,107.00,4400 03/25/19,LRNA-W,10.00,10.00,10.00,10.00,120100 03/25/19,LSIP,1145.00,1145.00,1075.00,1085.00,15839600 03/25/19,LTLS,620.00,620.00,600.00,620.00,67200 03/25/19,LUCK,650.00,650.00,610.00,610.00,374400 03/25/19,MABA,53.00,59.00,52.00,56.00,1000884900 03/25/19,MAGP,50.00,50.00,50.00,50.00,0 03/25/19,MAIN,1635.00,1710.00,1580.00,1650.00,4401400 03/25/19,MAMI,126.00,128.00,123.00,124.00,163859200 03/25/19,MAMIP,126.00,600.00,600.00,600.00,0 03/25/19,MAPA,7450.00,7500.00,7300.00,7450.00,14200 03/25/19,MAPB,1870.00,1870.00,1870.00,1870.00,0 03/25/19,MAPI,1075.00,1080.00,1050.00,1055.00,27791100 03/25/19,MARI,254.00,258.00,252.00,258.00,5764100 03/25/19,MARK,494.00,496.00,490.00,492.00,2864400 03/25/19,MASA,810.00,820.00,810.00,815.00,8724800 03/25/19,MAYA,7175.00,7175.00,7175.00,7175.00,0 03/25/19,MBAP,2900.00,2900.00,2880.00,2880.00,56100 03/25/19,MBSS,585.00,585.00,565.00,575.00,1182100 03/25/19,MBTO,143.00,154.00,143.00,149.00,2200 03/25/19,MCAS,3770.00,3770.00,3710.00,3730.00,2223700 03/25/19,MCOR,157.00,157.00,153.00,155.00,529000 03/25/19,MDIA,138.00,138.00,130.00,130.00,172100 03/25/19,MDKA,3430.00,3430.00,3400.00,3410.00,14900 03/25/19,MDKI,246.00,246.00,240.00,246.00,43100 03/25/19,MDLN,262.00,262.00,248.00,252.00,2431000 03/25/19,MDRN,50.00,50.00,50.00,50.00,0 03/25/19,MEDC,900.00,900.00,875.00,890.00,26840700 03/25/19,MEDC-W,300.00,300.00,280.00,286.00,1242900 03/25/19,MEGA,5600.00,5925.00,5500.00,5925.00,1000 03/25/19,MERK,4070.00,4080.00,4000.00,4000.00,103400 03/25/19,META,204.00,204.00,200.00,202.00,247200 03/25/19,MFIN,1020.00,1040.00,1020.00,1040.00,121100 03/25/19,MFMI,830.00,830.00,735.00,740.00,1000 03/25/19,MGNA,50.00,50.00,50.00,50.00,2000 03/25/19,MGRO,955.00,1000.00,955.00,1000.00,14722400 03/25/19,MICE,418.00,424.00,418.00,420.00,2600 03/25/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 03/25/19,MIKA,1950.00,1950.00,1850.00,1910.00,1735600 03/25/19,MINA,785.00,825.00,785.00,810.00,620700 03/25/19,MIRA,50.00,50.00,50.00,50.00,0 03/25/19,MITI,51.00,51.00,51.00,51.00,0 03/25/19,MKNT,167.00,175.00,166.00,175.00,858500 03/25/19,MKPI,16475.00,16475.00,16475.00,16475.00,100 03/25/19,MLBI,18350.00,18500.00,18350.00,18350.00,7900 03/25/19,MLIA,1410.00,1410.00,1405.00,1405.00,713300 03/25/19,MLPL,126.00,127.00,122.00,122.00,8221000 03/25/19,MLPT,1410.00,1410.00,1410.00,1410.00,0 03/25/19,MMLP,460.00,460.00,444.00,444.00,1100 03/25/19,MNCN,775.00,775.00,745.00,750.00,34545700 03/25/19,MOLI,1170.00,1180.00,1160.00,1165.00,63700 03/25/19,MPMX,1095.00,1100.00,1015.00,1025.00,1864700 03/25/19,MPOW,110.00,110.00,106.00,106.00,13300 03/25/19,MPPA,286.00,286.00,270.00,270.00,8285900 03/25/19,MPRO,790.00,790.00,740.00,770.00,14300 03/25/19,MRAT,171.00,176.00,168.00,170.00,494400 03/25/19,MREI,6350.00,6350.00,6350.00,6350.00,1000 03/25/19,MSIN,296.00,296.00,290.00,292.00,1275500 03/25/19,MSKY,995.00,1000.00,950.00,995.00,100600 03/25/19,MTDL,1105.00,1150.00,1095.00,1105.00,10573900 03/25/19,MTFN,50.00,50.00,50.00,50.00,0 03/25/19,MTLA,430.00,454.00,430.00,454.00,2300 03/25/19,MTRA,382.00,382.00,382.00,382.00,123500 03/25/19,MTSM,236.00,236.00,224.00,234.00,300 03/25/19,MTWI,68.00,68.00,65.00,67.00,33700 03/25/19,MYOH,1475.00,1480.00,1375.00,1455.00,1523400 03/25/19,MYOR,2600.00,2600.00,2500.00,2530.00,4201700 03/25/19,MYRX,101.00,103.00,101.00,101.00,741097300 03/25/19,MYRXP,101.00,50.00,50.00,50.00,0 03/25/19,MYTX,82.00,87.00,82.00,87.00,7000 03/25/19,NAGA,276.00,276.00,254.00,256.00,286600 03/25/19,NASA,650.00,685.00,630.00,685.00,3071000 03/25/19,NASA-W,605.00,605.00,605.00,605.00,500 03/25/19,NATO,685.00,725.00,675.00,710.00,10277800 03/25/19,NATO-W,420.00,426.00,420.00,426.00,1600 03/25/19,NELY,149.00,149.00,140.00,140.00,34500 03/25/19,NFCX,2770.00,2780.00,2740.00,2760.00,859200 03/25/19,NICK,196.00,250.00,196.00,212.00,148700 03/25/19,NIKL,3190.00,3190.00,3080.00,3110.00,129600 03/25/19,NIPS,384.00,386.00,384.00,384.00,1224300 03/25/19,NIRO,111.00,115.00,110.00,115.00,792900 03/25/19,NISP,900.00,900.00,890.00,895.00,15300 03/25/19,NOBU,995.00,995.00,900.00,900.00,300 03/25/19,NRCA,414.00,416.00,410.00,414.00,28800 03/25/19,NUSA,97.00,99.00,92.00,92.00,1764363500 03/25/19,NUSA-W,20.00,21.00,19.00,20.00,15021300 03/25/19,OASA,292.00,292.00,284.00,284.00,200 03/25/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/25/19,OKAS,168.00,168.00,150.00,163.00,12200 03/25/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/25/19,PADI,690.00,690.00,690.00,690.00,79000 03/25/19,PALM,260.00,270.00,250.00,250.00,20500 03/25/19,PANI,125.00,126.00,119.00,120.00,565600 03/25/19,PANR,372.00,376.00,372.00,374.00,1027200 03/25/19,PANS,1425.00,1425.00,1370.00,1385.00,37700 03/25/19,PBID,1120.00,1120.00,1065.00,1110.00,198900 03/25/19,PBRX,550.00,550.00,550.00,550.00,100000 03/25/19,PBSA,690.00,690.00,680.00,685.00,2500 03/25/19,PCAR,4540.00,4540.00,4530.00,4540.00,4100 03/25/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/25/19,PEGE,174.00,180.00,174.00,174.00,800 03/25/19,PEHA,2560.00,2600.00,2260.00,2330.00,267900 03/25/19,PGAS,2330.00,2370.00,2300.00,2330.00,42848500 03/25/19,PGLI,284.00,290.00,254.00,270.00,16500 03/25/19,PICO,288.00,288.00,282.00,284.00,1700 03/25/19,PJAA,1390.00,1390.00,1390.00,1390.00,200 03/25/19,PKPK,100.00,103.00,100.00,102.00,302100 03/25/19,PLAS,50.00,50.00,50.00,50.00,0 03/25/19,PLIN,3780.00,3780.00,3780.00,3780.00,100 03/25/19,PNBN,1485.00,1485.00,1395.00,1430.00,6175500 03/25/19,PNBS,62.00,63.00,61.00,62.00,3265400 03/25/19,PNIN,1230.00,1310.00,1190.00,1190.00,4445100 03/25/19,PNLF,370.00,384.00,364.00,378.00,38808400 03/25/19,PNSE,580.00,580.00,580.00,580.00,100 03/25/19,POLA,1400.00,1425.00,1390.00,1420.00,42200 03/25/19,POLA-W,890.00,900.00,880.00,900.00,1000 03/25/19,POLI,1175.00,1190.00,1090.00,1150.00,20800 03/25/19,POLL,1450.00,1450.00,1450.00,1450.00,100 03/25/19,POLY,165.00,173.00,164.00,169.00,3754100 03/25/19,POOL,3850.00,3850.00,3610.00,3640.00,40038800 03/25/19,POOL-W,3850.00,4010.00,4010.00,4010.00,0 03/25/19,PORT,560.00,560.00,560.00,560.00,0 03/25/19,POWR,950.00,955.00,930.00,935.00,1343600 03/25/19,PPRE,404.00,406.00,394.00,398.00,11342000 03/25/19,PPRO,157.00,157.00,150.00,151.00,32718700 03/25/19,PRAS,181.00,185.00,180.00,184.00,1331600 03/25/19,PRDA,2890.00,2900.00,2820.00,2900.00,44500 03/25/19,PRIM,498.00,500.00,480.00,494.00,4141000 03/25/19,PRIM-W,80.00,88.00,59.00,70.00,641900 03/25/19,PSAB,199.00,202.00,196.00,196.00,1302000 03/25/19,PSDN,248.00,248.00,248.00,248.00,3000 03/25/19,PSKT,50.00,50.00,50.00,50.00,0 03/25/19,PSKT-W,25.00,25.00,25.00,25.00,0 03/25/19,PSSI,185.00,216.00,182.00,202.00,72550900 03/25/19,PTBA,4070.00,4160.00,4060.00,4150.00,17787500 03/25/19,PTIS,270.00,270.00,270.00,270.00,0 03/25/19,PTPP,2050.00,2050.00,1980.00,1995.00,13533300 03/25/19,PTRO,1895.00,1910.00,1865.00,1870.00,459300 03/25/19,PTSN,1525.00,1535.00,1515.00,1535.00,339700 03/25/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/25/19,PUDP,370.00,376.00,368.00,368.00,3800 03/25/19,PWON,675.00,685.00,660.00,675.00,18994300 03/25/19,PYFA,189.00,189.00,186.00,186.00,1100 03/25/19,PZZA,1190.00,1200.00,1180.00,1190.00,7578000 03/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/25/19,R-LQ45X,1057.00,1057.00,1048.00,1048.00,2700 03/25/19,RAJA,294.00,294.00,278.00,282.00,2509300 03/25/19,RALS,1720.00,1730.00,1705.00,1715.00,4289800 03/25/19,RANC,440.00,440.00,426.00,428.00,188200 03/25/19,RBMS,99.00,99.00,98.00,98.00,1746200 03/25/19,RDTX,7800.00,7800.00,7800.00,7800.00,100 03/25/19,RELI,216.00,216.00,216.00,216.00,0 03/25/19,RICY,202.00,202.00,198.00,198.00,250700 03/25/19,RIGS,332.00,348.00,328.00,330.00,163600 03/25/19,RIMO,137.00,138.00,132.00,134.00,807982700 03/25/19,RISE,494.00,494.00,488.00,488.00,2005300 03/25/19,RMBA,410.00,410.00,410.00,410.00,1000 03/25/19,RODA,354.00,358.00,354.00,358.00,300 03/25/19,ROTI,1240.00,1280.00,1235.00,1280.00,1478200 03/25/19,RUIS,242.00,242.00,242.00,242.00,500 03/25/19,SAFE,202.00,220.00,200.00,200.00,266300 03/25/19,SAME,565.00,570.00,560.00,560.00,1784800 03/25/19,SAPX,700.00,745.00,700.00,745.00,300 03/25/19,SATU,121.00,121.00,119.00,121.00,569300 03/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/25/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 03/25/19,SCMA,1735.00,1735.00,1675.00,1710.00,9118400 03/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/25/19,SDMU,59.00,59.00,56.00,56.00,482400 03/25/19,SDPC,109.00,112.00,109.00,110.00,94300 03/25/19,SDRA,850.00,850.00,850.00,850.00,100 03/25/19,SGRO,2390.00,2460.00,2350.00,2350.00,5200 03/25/19,SHID,3750.00,3750.00,3750.00,3750.00,40000 03/25/19,SHIP,795.00,795.00,785.00,785.00,1219900 03/25/19,SIAP,83.00,83.00,83.00,83.00,0 03/25/19,SIDO,1010.00,1010.00,980.00,1000.00,1625700 03/25/19,SILO,3760.00,3760.00,3520.00,3550.00,484000 03/25/19,SIMA,150.00,189.00,110.00,130.00,109858400 03/25/19,SIMP,454.00,458.00,446.00,446.00,3772700 03/25/19,SIPD,870.00,870.00,870.00,870.00,0 03/25/19,SKBM,450.00,470.00,428.00,428.00,800 03/25/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/25/19,SKRN,426.00,444.00,426.00,442.00,1798700 03/25/19,SKYB,282.00,282.00,280.00,282.00,142300 03/25/19,SMAR,4100.00,4100.00,4100.00,4100.00,0 03/25/19,SMBR,1395.00,1400.00,1350.00,1400.00,189700 03/25/19,SMCB,2060.00,2070.00,2050.00,2060.00,1868700 03/25/19,SMDM,159.00,165.00,140.00,160.00,73600 03/25/19,SMDR,338.00,338.00,330.00,332.00,1398000 03/25/19,SMGR,13525.00,13575.00,13125.00,13400.00,4920400 03/25/19,SMMA,9000.00,9000.00,9000.00,9000.00,0 03/25/19,SMMT,163.00,163.00,157.00,161.00,13500 03/25/19,SMRA,970.00,970.00,915.00,940.00,18225900 03/25/19,SMRU,452.00,458.00,452.00,452.00,169900 03/25/19,SMSM,1650.00,1650.00,1550.00,1575.00,4600000 03/25/19,SOCI,159.00,159.00,152.00,153.00,2708200 03/25/19,SONA,5300.00,5300.00,5300.00,5300.00,0 03/25/19,SOSS,420.00,448.00,402.00,416.00,15600 03/25/19,SOSS-W,40.00,50.00,38.00,38.00,5594100 03/25/19,SOTS,282.00,282.00,280.00,280.00,4900 03/25/19,SOTS-W,66.00,73.00,61.00,73.00,46400 03/25/19,SPMA,282.00,282.00,278.00,278.00,5200 03/25/19,SPTO,965.00,970.00,940.00,955.00,7616100 03/25/19,SQMI,270.00,274.00,262.00,264.00,5214000 03/25/19,SRAJ,202.00,216.00,194.00,214.00,60500 03/25/19,SRIL,340.00,340.00,336.00,338.00,28286700 03/25/19,SRSN,71.00,72.00,70.00,70.00,1628800 03/25/19,SRTG,3990.00,3990.00,3990.00,3990.00,0 03/25/19,SSIA,580.00,580.00,550.00,555.00,27553400 03/25/19,SSMS,1065.00,1065.00,1035.00,1055.00,97163100 03/25/19,SSTM,384.00,384.00,384.00,384.00,0 03/25/19,STAR,107.00,122.00,100.00,120.00,82163300 03/25/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/25/19,SUGI,50.00,50.00,50.00,50.00,20000 03/25/19,SULI,102.00,104.00,99.00,100.00,654700 03/25/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/25/19,SURE,2440.00,2500.00,2440.00,2500.00,180000 03/25/19,SWAT,120.00,122.00,119.00,119.00,1381500 03/25/19,TALF,336.00,338.00,300.00,300.00,1500 03/25/19,TAMU,4520.00,4540.00,4520.00,4520.00,3171200 03/25/19,TARA,765.00,765.00,745.00,760.00,40240900 03/25/19,TAXI,90.00,90.00,90.00,90.00,0 03/25/19,TBIG,4200.00,4210.00,3930.00,4000.00,2710400 03/25/19,TBLA,840.00,840.00,810.00,820.00,1854200 03/25/19,TBMS,900.00,900.00,900.00,900.00,1100 03/25/19,TCID,16300.00,16375.00,16300.00,16375.00,600 03/25/19,TCPI,4420.00,4440.00,4000.00,4000.00,823400 03/25/19,TDPM,302.00,304.00,300.00,300.00,17393300 03/25/19,TELE,835.00,835.00,760.00,800.00,57100 03/25/19,TFCO,650.00,650.00,650.00,650.00,0 03/25/19,TGKA,3500.00,3500.00,3500.00,3500.00,0 03/25/19,TGRA,760.00,760.00,750.00,755.00,46079400 03/25/19,TIFA,174.00,174.00,173.00,173.00,700 03/25/19,TINS,1275.00,1275.00,1210.00,1215.00,67328700 03/25/19,TIRA,248.00,248.00,248.00,248.00,400 03/25/19,TIRT,74.00,79.00,71.00,75.00,160700 03/25/19,TKIM,11625.00,11625.00,11050.00,11350.00,1680300 03/25/19,TLKM,3730.00,3790.00,3720.00,3770.00,67399300 03/25/19,TMAS,735.00,735.00,735.00,735.00,5000 03/25/19,TMPI,50.00,50.00,50.00,50.00,0 03/25/19,TMPO,172.00,172.00,172.00,172.00,300 03/25/19,TNCA,350.00,350.00,310.00,338.00,51900 03/25/19,TOBA,1625.00,1625.00,1625.00,1625.00,5000 03/25/19,TOPS,750.00,750.00,730.00,745.00,4070000 03/25/19,TOTL,635.00,635.00,625.00,630.00,304000 03/25/19,TOTO,404.00,404.00,400.00,400.00,138300 03/25/19,TOWR,785.00,790.00,755.00,760.00,15717100 03/25/19,TPIA,5575.00,5700.00,5500.00,5700.00,2924300 03/25/19,TPMA,268.00,268.00,268.00,268.00,1600 03/25/19,TRAM,133.00,134.00,130.00,131.00,889318900 03/25/19,TRAM-W,56.00,56.00,52.00,54.00,27500 03/25/19,TRIL,50.00,50.00,50.00,50.00,12600 03/25/19,TRIM,136.00,136.00,135.00,135.00,13100 03/25/19,TRIO,210.00,210.00,210.00,210.00,0 03/25/19,TRIS,226.00,236.00,226.00,236.00,300 03/25/19,TRST,400.00,410.00,400.00,400.00,4200 03/25/19,TRUK,118.00,118.00,116.00,116.00,902800 03/25/19,TRUS,360.00,360.00,360.00,360.00,600 03/25/19,TSPC,1750.00,1760.00,1730.00,1745.00,842600 03/25/19,TUGU,2770.00,2780.00,2620.00,2770.00,245500 03/25/19,TURI,1165.00,1165.00,1165.00,1165.00,0 03/25/19,ULTJ,1245.00,1250.00,1225.00,1235.00,471700 03/25/19,UNIC,5100.00,5150.00,4900.00,5000.00,400 03/25/19,UNIT,228.00,230.00,228.00,230.00,1000 03/25/19,UNSP,125.00,126.00,120.00,124.00,1173300 03/25/19,UNTR,27700.00,27700.00,27075.00,27350.00,5078500 03/25/19,UNVR,49225.00,49275.00,48025.00,48025.00,1797000 03/25/19,URBN,2190.00,2200.00,2150.00,2150.00,589600 03/25/19,URBN-W,80.00,81.00,69.00,69.00,10829800 03/25/19,VICO,105.00,105.00,99.00,100.00,63200 03/25/19,VINS,103.00,103.00,103.00,103.00,0 03/25/19,VINS-W,36.00,36.00,33.00,34.00,22000 03/25/19,VIVA,160.00,167.00,156.00,159.00,44524300 03/25/19,VOKS,328.00,330.00,324.00,324.00,4126700 03/25/19,VRNA,137.00,137.00,137.00,137.00,0 03/25/19,WAPO,96.00,96.00,87.00,91.00,27200 03/25/19,WEGE,392.00,404.00,386.00,396.00,77619900 03/25/19,WEHA,150.00,150.00,149.00,149.00,2072800 03/25/19,WICO,625.00,625.00,625.00,625.00,100 03/25/19,WIIM,290.00,290.00,274.00,276.00,6949000 03/25/19,WIKA,1950.00,1980.00,1900.00,1950.00,28738300 03/25/19,WINS,228.00,234.00,228.00,234.00,121300 03/25/19,WOMF,358.00,358.00,350.00,356.00,1720900 03/25/19,WOOD,915.00,935.00,860.00,900.00,45765900 03/25/19,WSBP,390.00,392.00,386.00,388.00,57547800 03/25/19,WSKT,1900.00,1900.00,1850.00,1865.00,38652700 03/25/19,WTON,565.00,575.00,555.00,560.00,39781400 03/25/19,XBID,546.00,546.00,546.00,546.00,0 03/25/19,XBLQ,500.00,500.00,500.00,500.00,0 03/25/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/25/19,XBSK,395.00,395.00,395.00,395.00,0 03/25/19,XCID,70.00,75.00,69.00,69.00,721800 03/25/19,XCIS,105.00,105.00,105.00,105.00,5000 03/25/19,XDIF,511.00,511.00,511.00,511.00,0 03/25/19,XIHD,510.00,513.00,510.00,513.00,2300 03/25/19,XIIC,1155.00,1155.00,1145.00,1145.00,200 03/25/19,XIIF,674.00,674.00,674.00,674.00,1100 03/25/19,XIIT,571.00,571.00,563.00,563.00,16000 03/25/19,XIJI,726.00,726.00,726.00,726.00,100 03/25/19,XIPI,171.00,171.00,171.00,171.00,11600 03/25/19,XISB,398.00,398.00,398.00,398.00,0 03/25/19,XISC,771.00,771.00,771.00,771.00,200 03/25/19,XISI,340.00,340.00,340.00,340.00,0 03/25/19,XISR,398.00,398.00,395.00,395.00,3200 03/25/19,XMTS,531.00,531.00,531.00,531.00,0 03/25/19,XPDV,491.00,491.00,491.00,491.00,0 03/25/19,XPES,460.00,460.00,449.00,450.00,300 03/25/19,XPFT,545.00,545.00,545.00,545.00,0 03/25/19,XPID,552.00,552.00,552.00,552.00,0 03/25/19,XPLC,514.00,514.00,514.00,514.00,0 03/25/19,XPLQ,544.00,544.00,544.00,544.00,600 03/25/19,XPSG,451.00,451.00,451.00,451.00,0 03/25/19,XSBC,115.00,115.00,115.00,115.00,500 03/25/19,YELO,286.00,286.00,262.00,268.00,2407300 03/25/19,YELO-W,43.00,48.00,41.00,43.00,725500 03/25/19,YPAS,550.00,550.00,550.00,550.00,0 03/25/19,YULE,195.00,195.00,195.00,195.00,0 03/25/19,ZBRA,50.00,50.00,50.00,50.00,0 03/25/19,ZINC,2550.00,2550.00,2450.00,2500.00,22649200 03/25/19,ZONE,500.00,500.00,494.00,500.00,52000